724 lines
42 KiB
CSV
724 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250417,210100,39955083250,227000,227000,227000,227000,6042
|
|
20250417,210000,39955083250,227000,227000,227000,227000,0
|
|
20250417,205900,39955083250,227000,227000,227000,227000,0
|
|
20250417,205800,39955083250,227000,227000,227000,227000,0
|
|
20250417,205700,39955083250,227000,227000,227000,227000,0
|
|
20250417,205600,39955083250,227000,227000,227000,227000,0
|
|
20250417,205500,39955083250,227000,227000,227000,227000,0
|
|
20250417,205400,39955083250,227000,227000,227000,227000,0
|
|
20250417,205300,39955083250,227000,227000,227000,227000,0
|
|
20250417,205200,39955083250,227000,227000,227000,227000,0
|
|
20250417,205100,39955083250,227000,227000,227000,227000,0
|
|
20250417,205000,39955083250,227000,227000,227000,227000,0
|
|
20250417,204900,39955083250,227000,227000,227000,227000,0
|
|
20250417,204800,39955083250,227000,227000,227000,227000,0
|
|
20250417,204700,39955083250,227000,227000,227000,227000,0
|
|
20250417,204600,39955083250,227000,227000,227000,227000,0
|
|
20250417,204500,39955083250,227000,227000,227000,227000,0
|
|
20250417,204400,39955083250,227000,227000,227000,227000,0
|
|
20250417,204300,39955083250,227000,227000,227000,227000,0
|
|
20250417,204200,39955083250,227000,227000,227000,227000,0
|
|
20250417,204100,39955083250,227000,227000,227000,227000,0
|
|
20250417,204000,39955083250,227000,227000,227000,227000,0
|
|
20250417,203900,39955083250,227000,227000,227000,227000,0
|
|
20250417,203800,39955083250,227000,227000,227000,227000,0
|
|
20250417,203700,39955083250,227000,227000,227000,227000,0
|
|
20250417,203600,39955083250,227000,227000,227000,227000,0
|
|
20250417,203500,39955083250,227000,227000,227000,227000,0
|
|
20250417,203400,39955083250,227000,227000,227000,227000,0
|
|
20250417,203300,39955083250,227000,227000,227000,227000,0
|
|
20250417,203200,39955083250,227000,227000,227000,227000,0
|
|
20250417,203100,39955083250,227000,227000,227000,227000,6042
|
|
20250417,203000,39955083250,227000,227000,227000,227000,0
|
|
20250417,202900,39955083250,227000,227000,227000,227000,0
|
|
20250417,202800,39955083250,227000,227000,227000,227000,0
|
|
20250417,202700,39955083250,227000,227000,227000,227000,0
|
|
20250417,202600,39955083250,227000,227000,227000,227000,0
|
|
20250417,202500,39955083250,227000,227000,227000,227000,0
|
|
20250417,202400,39955083250,227000,227000,227000,227000,0
|
|
20250417,202300,39955083250,227000,227000,227000,227000,0
|
|
20250417,202200,39955083250,227000,227000,227000,227000,0
|
|
20250417,202100,39955083250,227000,227000,227000,227000,0
|
|
20250417,202000,39955083250,227000,227000,227000,227000,0
|
|
20250417,201900,39955083250,227000,227000,227000,227000,0
|
|
20250417,201800,39955083250,227000,227000,227000,227000,0
|
|
20250417,201700,39955083250,227000,227000,227000,227000,0
|
|
20250417,201600,39955083250,227000,227000,227000,227000,0
|
|
20250417,201500,39955083250,227000,227000,227000,227000,0
|
|
20250417,201400,39955083250,227000,227000,227000,227000,0
|
|
20250417,201300,39955083250,227000,227000,227000,227000,0
|
|
20250417,201200,39955083250,227000,227000,227000,227000,0
|
|
20250417,201100,39955083250,227000,227000,227000,227000,0
|
|
20250417,201000,39955083250,227000,227000,227000,227000,0
|
|
20250417,200900,39955083250,227000,227000,227000,227000,0
|
|
20250417,200800,39955083250,227000,227000,227000,227000,0
|
|
20250417,200700,39955083250,227000,227000,227000,227000,0
|
|
20250417,200600,39955083250,227000,227000,227000,227000,0
|
|
20250417,200500,39955083250,227000,227000,227000,227000,0
|
|
20250417,200400,39955083250,227000,227000,227000,227000,0
|
|
20250417,200300,39955083250,227000,227000,227000,227000,0
|
|
20250417,200200,39955083250,227000,227000,227000,227000,0
|
|
20250417,200100,39955083250,227000,227000,227000,227000,6042
|
|
20250417,200000,39955083250,227000,227000,227000,227000,0
|
|
20250417,195900,39955083250,227000,227000,227000,227000,0
|
|
20250417,195800,39955083250,227000,227000,227000,227000,0
|
|
20250417,195700,39955083250,227000,227000,227000,227000,0
|
|
20250417,195600,39955083250,227000,227000,227000,227000,0
|
|
20250417,195500,39955083250,227000,227000,227000,227000,0
|
|
20250417,195400,39955083250,227000,227000,227000,227000,0
|
|
20250417,195300,39955083250,227000,227000,227000,227000,0
|
|
20250417,195200,39955083250,227000,227000,227000,227000,0
|
|
20250417,195100,39955083250,227000,227000,227000,227000,0
|
|
20250417,195000,39955083250,227000,227000,227000,227000,0
|
|
20250417,194900,39955083250,227000,227000,227000,227000,0
|
|
20250417,194800,39955083250,227000,227000,227000,227000,0
|
|
20250417,194700,39955083250,227000,227000,227000,227000,0
|
|
20250417,194600,39955083250,227000,227000,227000,227000,0
|
|
20250417,194500,39955083250,227000,227000,227000,227000,0
|
|
20250417,194400,39955083250,227000,227000,227000,227000,0
|
|
20250417,194300,39955083250,227000,227000,227000,227000,0
|
|
20250417,194200,39955083250,227000,227000,227000,227000,0
|
|
20250417,194100,39955083250,227000,227000,227000,227000,0
|
|
20250417,194000,39955083250,227000,227000,227000,227000,0
|
|
20250417,193900,39955083250,227000,227000,227000,227000,0
|
|
20250417,193800,39955083250,227000,227000,227000,227000,0
|
|
20250417,193700,39955083250,227000,227000,227000,227000,0
|
|
20250417,193600,39955083250,227000,227000,227000,227000,0
|
|
20250417,193500,39955083250,227000,227000,227000,227000,0
|
|
20250417,193400,39955083250,227000,227000,227000,227000,0
|
|
20250417,193300,39955083250,227000,227000,227000,227000,0
|
|
20250417,193200,39955083250,227000,227000,227000,227000,0
|
|
20250417,193100,39955083250,227000,227000,227000,227000,6042
|
|
20250417,193000,39955083250,227000,227000,227000,227000,0
|
|
20250417,192900,39955083250,227000,227000,227000,227000,0
|
|
20250417,192800,39955083250,227000,227000,227000,227000,0
|
|
20250417,192700,39955083250,227000,227000,227000,227000,0
|
|
20250417,192600,39955083250,227000,227000,227000,227000,0
|
|
20250417,192500,39955083250,227000,227000,227000,227000,0
|
|
20250417,192400,39955083250,227000,227000,227000,227000,0
|
|
20250417,192300,39955083250,227000,227000,227000,227000,0
|
|
20250417,192200,39955083250,227000,227000,227000,227000,0
|
|
20250417,192100,39955083250,227000,227000,227000,227000,0
|
|
20250417,192000,39955083250,227000,227000,227000,227000,0
|
|
20250417,191900,39955083250,227000,227000,227000,227000,0
|
|
20250417,191800,39955083250,227000,227000,227000,227000,0
|
|
20250417,191700,39955083250,227000,227000,227000,227000,0
|
|
20250417,191600,39955083250,227000,227000,227000,227000,0
|
|
20250417,191500,39955083250,227000,227000,227000,227000,0
|
|
20250417,191400,39955083250,227000,227000,227000,227000,0
|
|
20250417,191300,39955083250,227000,227000,227000,227000,0
|
|
20250417,191200,39955083250,227000,227000,227000,227000,0
|
|
20250417,191100,39955083250,227000,227000,227000,227000,0
|
|
20250417,191000,39955083250,227000,227000,227000,227000,0
|
|
20250417,190900,39955083250,227000,227000,227000,227000,0
|
|
20250417,190800,39955083250,227000,227000,227000,227000,0
|
|
20250417,190700,39955083250,227000,227000,227000,227000,0
|
|
20250417,190600,39955083250,227000,227000,227000,227000,0
|
|
20250417,190500,39955083250,227000,227000,227000,227000,0
|
|
20250417,190400,39955083250,227000,227000,227000,227000,0
|
|
20250417,190300,39955083250,227000,227000,227000,227000,0
|
|
20250417,190200,39955083250,227000,227000,227000,227000,0
|
|
20250417,190100,39955083250,227000,227000,227000,227000,6042
|
|
20250417,190000,39955083250,227000,227000,227000,227000,0
|
|
20250417,185900,39955083250,227000,227000,227000,227000,0
|
|
20250417,185800,39955083250,227000,227000,227000,227000,0
|
|
20250417,185700,39955083250,227000,227000,227000,227000,0
|
|
20250417,185600,39955083250,227000,227000,227000,227000,0
|
|
20250417,185500,39955083250,227000,227000,227000,227000,0
|
|
20250417,185400,39955083250,227000,227000,227000,227000,0
|
|
20250417,185300,39955083250,227000,227000,227000,227000,0
|
|
20250417,185200,39955083250,227000,227000,227000,227000,0
|
|
20250417,185100,39955083250,227000,227000,227000,227000,0
|
|
20250417,185000,39955083250,227000,227000,227000,227000,0
|
|
20250417,184900,39955083250,227000,227000,227000,227000,0
|
|
20250417,184800,39955083250,227000,227000,227000,227000,0
|
|
20250417,184700,39955083250,227000,227000,227000,227000,0
|
|
20250417,184600,39955083250,227000,227000,227000,227000,0
|
|
20250417,184500,39955083250,227000,227000,227000,227000,0
|
|
20250417,184400,39955083250,227000,227000,227000,227000,0
|
|
20250417,184300,39955083250,227000,227000,227000,227000,0
|
|
20250417,184200,39955083250,227000,227000,227000,227000,0
|
|
20250417,184100,39955083250,227000,227000,227000,227000,0
|
|
20250417,184000,39955083250,227000,227000,227000,227000,0
|
|
20250417,183900,39955083250,227000,227000,227000,227000,0
|
|
20250417,183800,39955083250,227000,227000,227000,227000,0
|
|
20250417,183700,39955083250,227000,227000,227000,227000,0
|
|
20250417,183600,39955083250,227000,227000,227000,227000,0
|
|
20250417,183500,39955083250,227000,227000,227000,227000,0
|
|
20250417,183400,39955083250,227000,227000,227000,227000,0
|
|
20250417,183300,39955083250,227000,227000,227000,227000,0
|
|
20250417,183200,39955083250,227000,227000,227000,227000,0
|
|
20250417,183100,39955083250,227000,227000,227000,227000,6042
|
|
20250417,183000,39955083250,227000,227000,227000,227000,0
|
|
20250417,182900,39955083250,227000,227000,227000,227000,0
|
|
20250417,182800,39955083250,227000,227000,227000,227000,0
|
|
20250417,182700,39955083250,227000,227000,227000,227000,0
|
|
20250417,182600,39955083250,227000,227000,227000,227000,0
|
|
20250417,182500,39955083250,227000,227000,227000,227000,0
|
|
20250417,182400,39955083250,227000,227000,227000,227000,0
|
|
20250417,182300,39955083250,227000,227000,227000,227000,0
|
|
20250417,182200,39955083250,227000,227000,227000,227000,0
|
|
20250417,182100,39955083250,227000,227000,227000,227000,0
|
|
20250417,182000,39955083250,227000,227000,227000,227000,0
|
|
20250417,181900,39955083250,227000,227000,227000,227000,0
|
|
20250417,181800,39955083250,227000,227000,227000,227000,0
|
|
20250417,181700,39955083250,227000,227000,227000,227000,0
|
|
20250417,181600,39955083250,227000,227000,227000,227000,0
|
|
20250417,181500,39955083250,227000,227000,227000,227000,0
|
|
20250417,181400,39955083250,227000,227000,227000,227000,0
|
|
20250417,181300,39955083250,227000,227000,227000,227000,0
|
|
20250417,181200,39955083250,227000,227000,227000,227000,0
|
|
20250417,181100,39955083250,227000,227000,227000,227000,0
|
|
20250417,181000,39955083250,227000,227000,227000,227000,0
|
|
20250417,180900,39955083250,227000,227000,227000,227000,0
|
|
20250417,180800,39955083250,227000,227000,227000,227000,0
|
|
20250417,180700,39955083250,227000,227000,227000,227000,0
|
|
20250417,180600,39955083250,227000,227000,227000,227000,0
|
|
20250417,180500,39955083250,227000,227000,227000,227000,0
|
|
20250417,180400,39955083250,227000,227000,227000,227000,0
|
|
20250417,180300,39955083250,227000,227000,227000,227000,0
|
|
20250417,180200,39955083250,227000,227000,227000,227000,0
|
|
20250417,180100,39955083250,227000,227000,227000,227000,6042
|
|
20250417,180000,39955083250,227000,227000,227000,227000,0
|
|
20250417,175900,39955083250,227000,227000,227000,227000,0
|
|
20250417,175800,39955083250,227000,227000,227000,227000,0
|
|
20250417,175700,39955083250,227000,227000,227000,227000,0
|
|
20250417,175600,39955083250,227000,227000,227000,227000,0
|
|
20250417,175500,39955083250,227000,227000,227000,227000,0
|
|
20250417,175400,39955083250,227000,227000,227000,227000,0
|
|
20250417,175300,39955083250,227000,227000,227000,227000,0
|
|
20250417,175200,39955083250,227000,227000,227000,227000,0
|
|
20250417,175100,39955083250,227000,227000,227000,227000,0
|
|
20250417,175000,39955083250,227000,227000,227000,227000,0
|
|
20250417,174900,39955083250,227000,227000,227000,227000,0
|
|
20250417,174800,39955083250,227000,227000,227000,227000,0
|
|
20250417,174700,39955083250,227000,227000,227000,227000,0
|
|
20250417,174600,39955083250,227000,227000,227000,227000,0
|
|
20250417,174500,39955083250,227000,227000,227000,227000,0
|
|
20250417,174400,39955083250,227000,227000,227000,227000,0
|
|
20250417,174300,39955083250,227000,227000,227000,227000,0
|
|
20250417,174200,39955083250,227000,227000,227000,227000,0
|
|
20250417,174100,39955083250,227000,227000,227000,227000,0
|
|
20250417,174000,39955083250,227000,227000,227000,227000,0
|
|
20250417,173900,39955083250,227000,227000,227000,227000,0
|
|
20250417,173800,39955083250,227000,227000,227000,227000,0
|
|
20250417,173700,39955083250,227000,227000,227000,227000,0
|
|
20250417,173600,39955083250,227000,227000,227000,227000,0
|
|
20250417,173500,39955083250,227000,227000,227000,227000,0
|
|
20250417,173400,39955083250,227000,227000,227000,227000,0
|
|
20250417,173300,39955083250,227000,227000,227000,227000,0
|
|
20250417,173200,39955083250,227000,227000,227000,227000,0
|
|
20250417,173100,39955083250,227000,227000,227000,227000,6042
|
|
20250417,173000,39955083250,227000,227000,227000,227000,0
|
|
20250417,172900,39955083250,227000,227000,227000,227000,0
|
|
20250417,172800,39955083250,227000,227000,227000,227000,0
|
|
20250417,172700,39955083250,227000,227000,227000,227000,0
|
|
20250417,172600,39955083250,227000,227000,227000,227000,0
|
|
20250417,172500,39955083250,227000,227000,227000,227000,0
|
|
20250417,172400,39955083250,227000,227000,227000,227000,0
|
|
20250417,172300,39955083250,227000,227000,227000,227000,0
|
|
20250417,172200,39955083250,227000,227000,227000,227000,0
|
|
20250417,172100,39955083250,227000,227000,227000,227000,0
|
|
20250417,172000,39955083250,227000,227000,227000,227000,0
|
|
20250417,171900,39955083250,227000,227000,227000,227000,0
|
|
20250417,171800,39955083250,227000,227000,227000,227000,0
|
|
20250417,171700,39955083250,227000,227000,227000,227000,0
|
|
20250417,171600,39955083250,227000,227000,227000,227000,0
|
|
20250417,171500,39955083250,227000,227000,227000,227000,0
|
|
20250417,171400,39955083250,227000,227000,227000,227000,0
|
|
20250417,171300,39955083250,227000,227000,227000,227000,0
|
|
20250417,171200,39955083250,227000,227000,227000,227000,0
|
|
20250417,171100,39955083250,227000,227000,227000,227000,0
|
|
20250417,171000,39955083250,227000,227000,227000,227000,0
|
|
20250417,170900,39955083250,227000,227000,227000,227000,0
|
|
20250417,170800,39955083250,227000,227000,227000,227000,0
|
|
20250417,170700,39955083250,227000,227000,227000,227000,0
|
|
20250417,170600,39955083250,227000,227000,227000,227000,0
|
|
20250417,170500,39955083250,227000,227000,227000,227000,0
|
|
20250417,170400,39955083250,227000,227000,227000,227000,0
|
|
20250417,170300,39955083250,227000,227000,227000,227000,0
|
|
20250417,170200,39955083250,227000,227000,227000,227000,0
|
|
20250417,170100,39955083250,227000,227000,227000,227000,6042
|
|
20250417,170000,39955083250,227000,227000,227000,227000,0
|
|
20250417,165900,39955083250,227000,227000,227000,227000,0
|
|
20250417,165800,39955083250,227000,227000,227000,227000,0
|
|
20250417,165700,39955083250,227000,227000,227000,227000,0
|
|
20250417,165600,39955083250,227000,227000,227000,227000,0
|
|
20250417,165500,39955083250,227000,227000,227000,227000,0
|
|
20250417,165400,39955083250,227000,227000,227000,227000,0
|
|
20250417,165300,39955083250,227000,227000,227000,227000,0
|
|
20250417,165200,39955083250,227000,227000,227000,227000,0
|
|
20250417,165100,39955083250,227000,227000,227000,227000,0
|
|
20250417,165000,39955083250,227000,227000,227000,227000,0
|
|
20250417,164900,39955083250,227000,227000,227000,227000,0
|
|
20250417,164800,39955083250,227000,227000,227000,227000,0
|
|
20250417,164700,39955083250,227000,227000,227000,227000,0
|
|
20250417,164600,39955083250,227000,227000,227000,227000,0
|
|
20250417,164500,39955083250,227000,227000,227000,227000,0
|
|
20250417,164400,39955083250,227000,227000,227000,227000,0
|
|
20250417,164300,39955083250,227000,227000,227000,227000,0
|
|
20250417,164200,39955083250,227000,227000,227000,227000,0
|
|
20250417,164100,39955083250,227000,227000,227000,227000,0
|
|
20250417,164000,39955083250,227000,227000,227000,227000,0
|
|
20250417,163900,39955083250,227000,227000,227000,227000,0
|
|
20250417,163800,39955083250,227000,227000,227000,227000,0
|
|
20250417,163700,39955083250,227000,227000,227000,227000,0
|
|
20250417,163600,39955083250,227000,227000,227000,227000,0
|
|
20250417,163500,39955083250,227000,227000,227000,227000,0
|
|
20250417,163400,39955083250,227000,227000,227000,227000,0
|
|
20250417,163300,39955083250,227000,227000,227000,227000,0
|
|
20250417,163200,39955083250,227000,227000,227000,227000,0
|
|
20250417,163100,39955083250,227000,227000,227000,227000,6042
|
|
20250417,163000,39955083250,227000,227000,227000,227000,0
|
|
20250417,162900,39955083250,227000,227000,227000,227000,0
|
|
20250417,162800,39955083250,227000,227000,227000,227000,0
|
|
20250417,162700,39955083250,227000,227000,227000,227000,0
|
|
20250417,162600,39955083250,227000,227000,227000,227000,0
|
|
20250417,162500,39955083250,227000,227000,227000,227000,0
|
|
20250417,162400,39955083250,227000,227000,227000,227000,0
|
|
20250417,162300,39955083250,227000,227000,227000,227000,0
|
|
20250417,162200,39955083250,227000,227000,227000,227000,0
|
|
20250417,162100,39955083250,227000,227000,227000,227000,0
|
|
20250417,162000,39955083250,227000,227000,227000,227000,0
|
|
20250417,161900,39955083250,227000,227000,227000,227000,0
|
|
20250417,161800,39955083250,227000,227000,227000,227000,0
|
|
20250417,161700,39955083250,227000,227000,227000,227000,0
|
|
20250417,161600,39955083250,227000,227000,227000,227000,0
|
|
20250417,161500,39955083250,227000,227000,227000,227000,0
|
|
20250417,161400,39955083250,227000,227000,227000,227000,0
|
|
20250417,161300,39955083250,227000,227000,227000,227000,0
|
|
20250417,161200,39955083250,227000,227000,227000,227000,0
|
|
20250417,161100,39955083250,227000,227000,227000,227000,0
|
|
20250417,161000,39955083250,227000,227000,227000,227000,0
|
|
20250417,160900,39955083250,227000,227000,227000,227000,0
|
|
20250417,160800,39955083250,227000,227000,227000,227000,0
|
|
20250417,160700,39955083250,227000,227000,227000,227000,0
|
|
20250417,160600,39955083250,227000,227000,227000,227000,0
|
|
20250417,160500,39955083250,227000,227000,227000,227000,0
|
|
20250417,160400,39955083250,227000,227000,227000,227000,0
|
|
20250417,160300,39955083250,227000,227000,227000,227000,0
|
|
20250417,160200,39955083250,227000,227000,227000,227000,0
|
|
20250417,160100,39955083250,227000,227000,227000,227000,6042
|
|
20250417,160000,39955083250,227000,227000,227000,227000,0
|
|
20250417,155900,39955083250,227000,227000,227000,227000,0
|
|
20250417,155800,39955083250,227000,227000,227000,227000,0
|
|
20250417,155700,39955083250,227000,227000,227000,227000,0
|
|
20250417,155600,39955083250,227000,227000,227000,227000,0
|
|
20250417,155500,39955083250,227000,227000,227000,227000,0
|
|
20250417,155400,39955083250,227000,227000,227000,227000,0
|
|
20250417,155300,39955083250,227000,227000,227000,227000,0
|
|
20250417,155200,39955083250,227000,227000,227000,227000,0
|
|
20250417,155100,39955083250,227000,227000,227000,227000,0
|
|
20250417,155000,39955083250,227000,227000,227000,227000,0
|
|
20250417,154900,39955083250,227000,227000,227000,227000,0
|
|
20250417,154800,39955083250,227000,227000,227000,227000,0
|
|
20250417,154700,39955083250,227000,227000,227000,227000,0
|
|
20250417,154600,39955083250,227000,227000,227000,227000,0
|
|
20250417,154500,39955083250,227000,227000,227000,227000,0
|
|
20250417,154400,39955083250,227000,227000,227000,227000,0
|
|
20250417,154300,39955083250,227000,227000,227000,227000,0
|
|
20250417,154200,39955083250,227000,227000,227000,227000,0
|
|
20250417,154100,39955083250,227000,227000,227000,227000,0
|
|
20250417,154000,39955083250,227000,227000,227000,227000,0
|
|
20250417,153900,39955083250,227000,227000,227000,227000,0
|
|
20250417,153800,39955083250,227000,227000,227000,227000,0
|
|
20250417,153700,39955083250,227000,227000,227000,227000,0
|
|
20250417,153600,39955083250,227000,227000,227000,227000,0
|
|
20250417,153500,39955083250,227000,227000,227000,227000,0
|
|
20250417,153400,39955083250,227000,227000,227000,227000,0
|
|
20250417,153300,39955083250,227000,227000,227000,227000,0
|
|
20250417,153200,39955083250,227000,227000,227000,227000,0
|
|
20250417,153100,39955083250,227000,227000,227000,227000,6042
|
|
20250417,153000,39955083250,227000,227000,227000,227000,6042
|
|
20250417,152900,38583549250,227000,227000,227000,227000,0
|
|
20250417,152800,38583549250,227000,227000,227000,227000,0
|
|
20250417,152700,38583549250,227000,227000,227000,227000,0
|
|
20250417,152600,38583549250,227000,227000,227000,227000,0
|
|
20250417,152500,38583549250,227000,227000,227000,227000,0
|
|
20250417,152400,38583549250,227000,227000,227000,227000,0
|
|
20250417,152300,38583549250,227000,227000,227000,227000,0
|
|
20250417,152200,38583549250,227000,227000,227000,227000,0
|
|
20250417,152100,38583549250,227000,227000,227000,227000,0
|
|
20250417,152000,38583549250,227000,227000,227000,227000,0
|
|
20250417,151900,38583549250,227000,227000,227000,226500,167
|
|
20250417,151800,38545683000,227000,227000,227000,226500,181
|
|
20250417,151700,38504603500,227000,226500,227000,226500,360
|
|
20250417,151600,38422894500,226500,226500,227000,226500,401
|
|
20250417,151500,38331908500,226500,227000,227000,226500,254
|
|
20250417,151400,38274292000,227000,226750,227000,226500,214
|
|
20250417,151300,38225725250,227000,227000,227000,226500,521
|
|
20250417,151200,38107462500,227000,227000,227000,226500,153
|
|
20250417,151100,38072737500,227000,227000,227000,226500,225
|
|
20250417,151000,38021677500,227000,227000,227000,226500,199
|
|
20250417,150900,37976538500,227000,227000,227500,226500,859
|
|
20250417,150800,37781525000,227500,227500,227500,227000,200
|
|
20250417,150700,37736055500,227500,227000,227500,226500,1388
|
|
20250417,150600,37420959750,227000,226750,227000,226500,358
|
|
20250417,150500,37339745750,226500,227000,227000,226500,293
|
|
20250417,150400,37273342000,227000,227000,227000,226500,195
|
|
20250417,150300,37229113500,227000,227000,227000,226500,243
|
|
20250417,150200,37174007000,227000,227000,227000,226500,167
|
|
20250417,150100,37136141500,227000,226500,227000,226500,273
|
|
20250417,150000,37074257250,226500,226000,227000,226000,598
|
|
20250417,145900,36938759000,227000,227000,227000,226000,830
|
|
20250417,145800,36750630000,226500,226250,227000,226000,2360
|
|
20250417,145700,36216113000,226500,226000,226500,226000,351
|
|
20250417,145600,36136662500,226500,227000,227000,226000,544
|
|
20250417,145500,36013479000,226500,226500,227000,226000,514
|
|
20250417,145400,35897064500,226500,227000,227000,226000,647
|
|
20250417,145300,35750499250,227000,227000,227000,226500,427
|
|
20250417,145200,35653611250,227000,227000,227000,226500,380
|
|
20250417,145100,35567483500,226750,227000,227000,226500,271
|
|
20250417,145000,35506012250,227000,227500,227500,226500,464
|
|
20250417,144900,35400642500,227500,226500,227500,226500,1738
|
|
20250417,144800,35006140500,227000,226500,227000,226500,379
|
|
20250417,144700,34920187750,227000,227000,227000,226500,156
|
|
20250417,144600,34884798250,227000,227000,227000,226500,353
|
|
20250417,144500,34804711750,227000,227000,227000,226500,702
|
|
20250417,144400,34645436250,227000,226500,227000,226500,246
|
|
20250417,144300,34589639250,227000,227000,227000,226500,191
|
|
20250417,144200,34546316750,226500,227000,227000,226000,332
|
|
20250417,144100,34471094500,226500,227000,227000,226500,360
|
|
20250417,144000,34389475500,227000,227000,227000,226500,352
|
|
20250417,143900,34309696500,227000,226000,227000,226000,1164
|
|
20250417,143800,34045969500,226000,226500,226500,226000,224
|
|
20250417,143700,33995307250,226500,226500,226500,226000,212
|
|
20250417,143600,33947330250,226500,226500,226500,226000,155
|
|
20250417,143500,33912259000,226500,226000,226500,226000,150
|
|
20250417,143400,33878316000,226500,227000,227000,226000,400
|
|
20250417,143300,33787708000,227000,226500,227000,226000,1139
|
|
20250417,143200,33529687750,226000,226000,226500,226000,230
|
|
20250417,143100,33477664500,226500,226000,226500,226000,235
|
|
20250417,143000,33424527500,226500,226000,226500,226000,168
|
|
20250417,142900,33386514500,226500,226000,226500,225500,461
|
|
20250417,142800,33282196500,226000,226000,226500,226000,194
|
|
20250417,142700,33238318500,225500,226000,226500,225500,271
|
|
20250417,142600,33177133500,226000,226000,226500,225500,1298
|
|
20250417,142500,32883763000,225500,226000,226000,225500,188
|
|
20250417,142400,32841328500,226000,225500,226000,225500,308
|
|
20250417,142300,32771815500,226000,226000,226000,225500,164
|
|
20250417,142200,32734763000,226000,225500,226000,225500,263
|
|
20250417,142100,32675392000,226000,226500,226500,225500,113
|
|
20250417,142000,32649879000,226000,225500,226500,225500,286
|
|
20250417,141900,32585309250,226000,226500,226500,225500,195
|
|
20250417,141800,32541238250,226000,226500,226500,226000,234
|
|
20250417,141700,32488335500,226000,226000,226500,226000,239
|
|
20250417,141600,32434283500,226000,226000,226500,226000,208
|
|
20250417,141500,32387241000,226000,226000,226500,226000,237
|
|
20250417,141400,32333653000,226500,225500,226500,225000,724
|
|
20250417,141300,32170078500,225500,225500,226000,225000,185
|
|
20250417,141200,32128379500,225500,226000,226000,225000,191
|
|
20250417,141100,32085298500,226000,225500,226000,225000,236
|
|
20250417,141000,32032109000,225000,226000,226000,225000,210
|
|
20250417,140900,31984773500,225500,225000,226000,225000,1381
|
|
20250417,140800,31673395500,225000,225000,225500,225000,220
|
|
20250417,140700,31623884000,225000,225500,225500,224500,376
|
|
20250417,140600,31539270000,225500,225000,225500,225000,266
|
|
20250417,140500,31479411500,225000,225000,225500,225000,137
|
|
20250417,140400,31448575000,225000,225000,225500,225000,170
|
|
20250417,140300,31410296500,225500,225000,225500,225000,127
|
|
20250417,140200,31381709500,225000,224750,225500,224750,788
|
|
20250417,140100,31204416250,224750,225000,225000,224500,158
|
|
20250417,140000,31168905750,225000,224500,225000,224500,251
|
|
20250417,135900,31112481250,225000,225000,225500,224500,989
|
|
20250417,135800,30890124750,225500,225500,225500,225000,146
|
|
20250417,135700,30857255250,225000,225000,225500,224500,807
|
|
20250417,135600,30675751250,225500,225000,225500,225000,164
|
|
20250417,135500,30638843250,225000,225500,225500,225000,222
|
|
20250417,135400,30588859750,225000,225000,225500,225000,270
|
|
20250417,135300,30528089750,225000,225500,225500,225000,156
|
|
20250417,135200,30492960750,225000,225000,225500,224500,384
|
|
20250417,135100,30406551250,225000,225000,225500,224500,485
|
|
20250417,135000,30297426750,224500,225500,225500,224500,723
|
|
20250417,134900,30134796750,225500,225000,225500,225000,227
|
|
20250417,134800,30083648250,225000,225000,225500,225000,364
|
|
20250417,134700,30001721750,225500,225500,225500,225000,166
|
|
20250417,134600,29964331250,225500,225000,225500,225000,205
|
|
20250417,134500,29918161000,225000,225500,225500,225000,158
|
|
20250417,134400,29882580000,225000,225000,225500,224750,975
|
|
20250417,134300,29662957500,224750,224750,225000,224750,261
|
|
20250417,134200,29604256000,225000,225000,225000,224500,139
|
|
20250417,134100,29573022750,225000,224500,225000,224500,237
|
|
20250417,134000,29519768750,225000,224500,225000,224500,178
|
|
20250417,133900,29479789750,225000,225500,225500,224500,393
|
|
20250417,133800,29391428750,225000,225500,225500,225000,271
|
|
20250417,133700,29330438250,225500,225000,225500,225000,161
|
|
20250417,133600,29294187750,225000,225000,225500,225000,212
|
|
20250417,133500,29246449750,225500,225500,225500,225000,262
|
|
20250417,133400,29187437750,225000,225000,225500,225000,472
|
|
20250417,133300,29081086750,225000,225500,225500,225000,114
|
|
20250417,133200,29055424250,225500,225500,225500,225000,192
|
|
20250417,133100,29012163000,225500,226000,226000,225000,374
|
|
20250417,133000,28927860000,225500,226000,226000,225500,220
|
|
20250417,132900,28878213500,225500,225500,226000,225500,288
|
|
20250417,132800,28813237500,225500,225000,226000,225000,712
|
|
20250417,132700,28652679000,225000,225500,226000,225000,530
|
|
20250417,132600,28533214500,225000,225500,225500,225000,1104
|
|
20250417,132500,28284291000,225500,225000,225500,225000,346
|
|
20250417,132400,28206350500,225500,225000,225500,225000,196
|
|
20250417,132300,28162241000,225500,225500,225500,225000,223
|
|
20250417,132200,28112036250,225500,225000,225500,224500,230
|
|
20250417,132100,28060291250,225500,225500,225500,224750,319
|
|
20250417,132000,27988498250,225500,225000,225500,224500,871
|
|
20250417,131900,27792620250,224500,225500,225500,224500,889
|
|
20250417,131800,27592659750,225000,225500,225500,225000,276
|
|
20250417,131700,27530536500,225000,225000,225500,225000,257
|
|
20250417,131600,27472690250,225000,225000,225500,225000,908
|
|
20250417,131500,27268348250,225000,225500,225500,225000,223
|
|
20250417,131400,27218133250,225500,225500,225500,225000,170
|
|
20250417,131300,27179834750,225000,225500,225500,225000,130
|
|
20250417,131200,27150575500,225500,225000,225500,225000,369
|
|
20250417,131100,27067521500,224500,225000,225000,224500,108
|
|
20250417,131000,27043250000,225000,224500,225000,224500,201
|
|
20250417,130900,26998077500,225000,224500,225000,224500,292
|
|
20250417,130800,26932470000,224500,225500,225500,224500,152
|
|
20250417,130700,26898271250,225000,224500,225500,224500,1714
|
|
20250417,130600,26512774250,224500,224000,224500,224000,583
|
|
20250417,130500,26381961250,224500,224500,224500,224000,151
|
|
20250417,130400,26348120500,224500,224000,224500,224000,108
|
|
20250417,130300,26323903500,224000,225000,225000,224000,421
|
|
20250417,130200,26229441500,224500,225000,225000,224500,156
|
|
20250417,130100,26194401500,224500,224500,225000,224500,150
|
|
20250417,130000,26160703500,224500,224500,225000,224500,236
|
|
20250417,125900,26107669500,225000,224500,225000,224500,381
|
|
20250417,125800,26022104500,225000,224500,225000,224500,397
|
|
20250417,125700,25932843000,225000,225000,225000,224500,109
|
|
20250417,125600,25908357000,224500,225000,225000,224500,150
|
|
20250417,125500,25874662000,224500,224500,225000,224500,360
|
|
20250417,125400,25793824500,224500,224500,225000,224500,472
|
|
20250417,125300,25687713000,224500,225000,225000,224500,135
|
|
20250417,125200,25657380500,224500,225000,225000,224500,149
|
|
20250417,125100,25623894500,225000,225000,225000,224500,175
|
|
20250417,125000,25584592000,225000,224500,225000,224500,104
|
|
20250417,124900,25561218000,224500,224500,225000,224500,1149
|
|
20250417,124800,25302724500,224500,225000,225000,224500,167
|
|
20250417,124700,25265216000,224500,225000,225000,224500,209
|
|
20250417,124600,25218277000,224500,224500,225000,224500,79
|
|
20250417,124500,25200539000,224500,224000,225000,224000,362
|
|
20250417,124400,25119292000,224500,224500,224500,224000,154
|
|
20250417,124300,25084786000,224500,224500,224500,224000,1269
|
|
20250417,124200,24800198000,224000,224500,224500,224000,150
|
|
20250417,124100,24766582500,224500,224500,224500,223500,431
|
|
20250417,124000,24670029500,224000,224500,224500,224000,264
|
|
20250417,123900,24610868500,224000,224500,224500,224000,98
|
|
20250417,123800,24588894000,224500,224000,224500,224000,119
|
|
20250417,123700,24562214000,224000,224500,224500,224000,737
|
|
20250417,123600,24397101000,224000,224500,224500,224000,100
|
|
20250417,123500,24374686000,224000,224500,224500,224000,238
|
|
20250417,123400,24321319000,224000,224500,224500,224000,263
|
|
20250417,123300,24262311000,224500,224000,224500,224000,197
|
|
20250417,123200,24218161500,224000,224000,224500,224000,171
|
|
20250417,123100,24179850500,224500,224000,224500,224000,282
|
|
20250417,123000,24116670000,224000,224000,224500,223500,1437
|
|
20250417,122900,23794757000,224000,224000,224000,223500,600
|
|
20250417,122800,23660441500,223500,223500,224000,223500,121
|
|
20250417,122700,23633386500,224000,223500,224000,223500,109
|
|
20250417,122600,23609002000,224000,224000,224000,223500,213
|
|
20250417,122500,23561370500,224000,223500,224000,223500,145
|
|
20250417,122400,23528937500,223500,223500,224000,223500,163
|
|
20250417,122300,23492456500,223500,223500,224000,223500,148
|
|
20250417,122200,23459356000,224000,224000,224000,223500,213
|
|
20250417,122100,23411734000,224000,224000,224000,223500,151
|
|
20250417,122000,23377940500,223500,223500,224000,223500,178
|
|
20250417,121900,23338121500,223500,224000,224000,223500,243
|
|
20250417,121800,23283780500,224000,224000,224000,223500,119
|
|
20250417,121700,23257153500,223500,224000,224000,223500,129
|
|
20250417,121600,23228304500,223500,224000,224000,223500,209
|
|
20250417,121500,23181552500,224000,223500,224000,223500,158
|
|
20250417,121400,23146231500,224000,223500,224000,223500,52
|
|
20250417,121300,23134602500,223500,223500,223500,223000,367
|
|
20250417,121200,23052615000,223500,223000,223500,223000,418
|
|
20250417,121100,22959262750,223000,223500,223500,223000,227
|
|
20250417,121000,22908573750,223500,223000,223500,223000,132
|
|
20250417,120900,22879116250,223000,223500,223500,223000,238
|
|
20250417,120800,22825966250,223000,223000,223500,223000,150
|
|
20250417,120700,22792500250,223500,223000,223500,223000,1462
|
|
20250417,120600,22465792250,223000,223500,223500,223000,236
|
|
20250417,120500,22413133750,223500,223000,223500,223000,134
|
|
20250417,120400,22383232750,223500,223000,223500,223000,216
|
|
20250417,120300,22335038000,223000,223500,223500,223000,232
|
|
20250417,120200,22283290500,223500,223500,223500,223000,120
|
|
20250417,120100,22256509000,223500,224000,224000,223000,323
|
|
20250417,120000,22184414250,224000,224000,224000,223500,338
|
|
20250417,115900,22108851750,223500,224000,224000,223500,115
|
|
20250417,115800,22083128250,223500,223500,224000,223500,167
|
|
20250417,115700,22045778750,224000,223500,224000,223500,148
|
|
20250417,115600,22012694250,223500,223500,224000,223500,128
|
|
20250417,115500,21984068750,223500,223500,224000,223500,120
|
|
20250417,115400,21957232250,223500,223500,224000,223500,174
|
|
20250417,115300,21918337750,224000,223500,224000,223500,102
|
|
20250417,115200,21895535750,223500,223000,224000,223000,892
|
|
20250417,115100,21696164750,223500,223000,223500,223000,143
|
|
20250417,115000,21664243250,223000,223500,223500,223000,437
|
|
20250417,114900,21566711750,223500,223500,223500,223000,158
|
|
20250417,114800,21531450750,223500,223500,223500,223000,74
|
|
20250417,114700,21514927750,223500,223000,223500,223000,259
|
|
20250417,114600,21457152750,223000,223500,223500,223000,296
|
|
20250417,114500,21391085750,223000,223500,223500,223000,179
|
|
20250417,114400,21351156750,223000,223000,223500,223000,279
|
|
20250417,114300,21288921250,223000,223250,223500,223000,2125
|
|
20250417,114200,20815039000,223000,223500,223500,223000,172
|
|
20250417,114100,20776648500,223500,223000,223500,223000,722
|
|
20250417,114000,20615621500,223000,223500,223500,223000,258
|
|
20250417,113900,20558047750,223000,223500,223500,223000,647
|
|
20250417,113800,20413558750,223500,224000,224000,223500,92
|
|
20250417,113700,20392988750,223500,223500,224000,223500,1114
|
|
20250417,113600,20143991750,223500,224000,224000,223500,234
|
|
20250417,113500,20091638250,223500,223500,224000,223500,272
|
|
20250417,113400,20030779750,223500,223500,224000,223500,118
|
|
20250417,113300,20004366250,223500,224000,224000,223500,319
|
|
20250417,113200,19932975250,224000,223500,224500,223500,335
|
|
20250417,113100,19857942750,224000,223500,224000,223500,456
|
|
20250417,113000,19755845750,224000,224000,224500,223500,1048
|
|
20250417,112900,19521560250,224000,224000,224000,223500,216
|
|
20250417,112800,19473209750,224000,223500,224000,223500,431
|
|
20250417,112700,19376739750,224000,224000,224000,223500,133
|
|
20250417,112600,19346960750,223500,224000,224000,223500,192
|
|
20250417,112500,19303997500,224000,224500,224500,223500,872
|
|
20250417,112400,19108724500,224000,224000,224500,224000,159
|
|
20250417,112300,19073097000,224000,224000,224500,224000,129
|
|
20250417,112200,19044192500,223500,224000,224000,223500,407
|
|
20250417,112100,18953097000,224000,224000,224500,223500,239
|
|
20250417,112000,18899592000,223500,224000,224000,223500,931
|
|
20250417,111900,18691089500,224000,223500,224500,223500,399
|
|
20250417,111800,18601732500,224000,223500,224000,223500,1412
|
|
20250417,111700,18285513500,223500,223500,224000,223500,296
|
|
20250417,111600,18219332500,223500,224000,224000,223500,101
|
|
20250417,111500,18196750000,223500,223500,224000,223500,125
|
|
20250417,111400,18168791000,223500,223500,224000,223500,251
|
|
20250417,111300,18112668500,224000,223500,224000,223500,214
|
|
20250417,111200,18064791250,223500,224000,224000,223500,191
|
|
20250417,111100,18022067250,223500,223500,224000,223500,184
|
|
20250417,111000,17980924250,223750,223500,224000,223500,109
|
|
20250417,110900,17956554500,224000,223500,224000,223500,255
|
|
20250417,110800,17899514500,223500,224000,224000,223500,270
|
|
20250417,110700,17839147500,223500,224000,224000,223500,204
|
|
20250417,110600,17793530500,224000,224000,224000,223500,859
|
|
20250417,110500,17601524000,224000,223750,224000,223500,232
|
|
20250417,110400,17549622000,224000,223750,224000,223500,483
|
|
20250417,110300,17441511750,223750,224250,224250,223500,770
|
|
20250417,110200,17269065000,224000,224000,224250,224000,1526
|
|
20250417,110100,16927238250,224000,224500,224500,224000,196
|
|
20250417,110000,16883281250,224500,224500,224500,224000,216
|
|
20250417,105900,16834858750,224500,224500,224500,224000,203
|
|
20250417,105800,16789303750,224500,224000,224500,224000,278
|
|
20250417,105700,16727015250,224500,224500,224500,224000,179
|
|
20250417,105600,16686901500,224250,224500,224500,224000,396
|
|
20250417,105500,16598010000,224000,224250,224500,224000,173
|
|
20250417,105400,16559198250,224500,224500,224500,224000,442
|
|
20250417,105300,16459997000,224500,224000,224500,224000,279
|
|
20250417,105200,16397441500,224000,224500,224500,224000,111
|
|
20250417,105100,16372535000,224500,225000,225000,224000,1512
|
|
20250417,105000,16033051250,225000,225000,225000,224500,259
|
|
20250417,104900,15974885000,224500,224500,225000,224500,167
|
|
20250417,104800,15937363500,224500,224000,225000,224000,702
|
|
20250417,104700,15779762000,224500,224000,225000,224000,933
|
|
20250417,104600,15570332750,224500,225000,225000,224000,796
|
|
20250417,104500,15391599750,225000,224500,225000,224000,832
|
|
20250417,104400,15204817000,224500,224000,224500,224000,175
|
|
20250417,104300,15165578000,224000,224000,224500,224000,230
|
|
20250417,104200,15114033500,224500,224500,224500,224000,702
|
|
20250417,104100,14956749500,224000,224500,224500,224000,111
|
|
20250417,104000,14931875500,224000,225000,225000,224000,2195
|
|
20250417,103900,14439116500,224500,224500,225000,224500,386
|
|
20250417,103800,14352400000,225000,225000,225500,224500,1038
|
|
20250417,103700,14118871500,225000,225500,225500,225000,139
|
|
20250417,103600,14087557500,225000,225500,226000,225000,1737
|
|
20250417,103500,13695866500,226000,226000,226000,225500,1030
|
|
20250417,103400,13463144000,226000,225500,226000,225500,176
|
|
20250417,103300,13423386500,225500,225500,226000,225500,173
|
|
20250417,103200,13384316000,225500,225500,226000,225500,230
|
|
20250417,103100,13332434000,226000,226000,226000,225500,73
|
|
20250417,103000,13315967000,226000,226000,226000,225500,119
|
|
20250417,102900,13289087000,226000,226000,226500,225500,462
|
|
20250417,102800,13184701500,226500,226000,226500,226000,119
|
|
20250417,102700,13157792000,226000,226500,226500,226000,89
|
|
20250417,102600,13137673500,226000,226000,226500,226000,66
|
|
20250417,102500,13122752000,225500,226500,226500,225500,187
|
|
20250417,102400,13080489500,226000,226000,226500,226000,549
|
|
20250417,102300,12956402500,226000,226500,226500,225500,267
|
|
20250417,102200,12896090000,226500,226500,226500,226000,171
|
|
20250417,102100,12857430500,226500,226500,226500,225500,1389
|
|
20250417,102000,12543540500,226500,226000,226500,226000,94
|
|
20250417,101900,12522289500,226500,226500,226500,226000,104
|
|
20250417,101800,12498757500,226500,226000,226500,226000,75
|
|
20250417,101700,12481793000,226500,226000,226500,226000,364
|
|
20250417,101600,12399438000,226500,226500,226500,226000,89
|
|
20250417,101500,12379291500,226500,226500,226500,226000,128
|
|
20250417,101400,12350323500,226000,226500,226500,226000,184
|
|
20250417,101300,12308703500,226500,226000,226500,226000,413
|
|
20250417,101200,12215200500,226500,226000,226500,226000,47
|
|
20250417,101100,12204572000,226500,226000,226500,225500,448
|
|
20250417,101000,12103319750,226000,226000,226000,225500,240
|
|
20250417,100900,12049130500,226000,226000,226000,225500,90
|
|
20250417,100800,12028805000,226000,226000,226000,225500,586
|
|
20250417,100700,11896392500,226000,226500,226500,225500,1444
|
|
20250417,100600,11570047000,226000,226500,227000,226000,686
|
|
20250417,100500,11414739500,227000,227000,227500,226500,926
|
|
20250417,100400,11204544000,227500,227500,227500,227000,273
|
|
20250417,100300,11142498000,227500,227250,227500,227000,192
|
|
20250417,100200,11098884000,227500,227000,227500,227000,161
|
|
20250417,100100,11062299000,227500,227000,227500,227000,218
|
|
20250417,100000,11012799500,226500,227500,227500,226500,360
|
|
20250417,095900,10931056500,227000,227500,227500,226500,251
|
|
20250417,095800,10874020750,227500,226500,227500,226000,357
|
|
20250417,095700,10793006000,227000,226500,227000,226000,422
|
|
20250417,095600,10697446500,226500,227500,227500,226000,1948
|
|
20250417,095500,10256004000,227500,226750,227500,226500,221
|
|
20250417,095400,10205849250,227000,226500,227000,226000,559
|
|
20250417,095300,10079264000,226000,226000,226500,226000,632
|
|
20250417,095200,9936151500,226500,226000,226500,226000,132
|
|
20250417,095100,9906304000,226000,226500,226500,226000,121
|
|
20250417,095000,9878937500,226500,226000,226500,226000,257
|
|
20250417,094900,9820748000,226000,227250,227500,226000,1467
|
|
20250417,094800,9487909000,227500,227000,227500,227000,60
|
|
20250417,094700,9474275500,227000,227000,227500,227000,135
|
|
20250417,094600,9443584500,227500,227500,227500,227000,113
|
|
20250417,094500,9417927000,227500,227500,227500,227000,186
|
|
20250417,094400,9375654500,227500,227500,227500,227000,137
|
|
20250417,094300,9344544000,227000,227000,227500,227000,83
|
|
20250417,094200,9325691500,227000,227000,227500,227000,169
|
|
20250417,094100,9287320500,227000,227500,227500,227000,171
|
|
20250417,094000,9248450000,227500,227500,227500,227000,133
|
|
20250417,093900,9218197250,227500,227500,227500,226500,845
|
|
20250417,093800,9026415250,227500,227500,227500,227000,171
|
|
20250417,093700,8987569750,227500,227000,227500,227000,61
|
|
20250417,093600,8973715250,227000,227000,227000,226000,195
|
|
20250417,093500,8929467750,227000,227500,227500,226500,848
|
|
20250417,093400,8737169250,227500,227500,227500,227000,122
|
|
20250417,093300,8709443750,227500,226500,227500,226500,505
|
|
20250417,093200,8594807250,227000,227000,227500,226500,316
|
|
20250417,093100,8523060750,227500,228000,228500,227000,2346
|
|
20250417,093000,7988724750,228000,227500,228000,227000,3151
|
|
20250417,092900,7270655250,227500,227000,227500,227000,264
|
|
20250417,092800,7210656750,227000,227000,227500,226500,218
|
|
20250417,092700,7161181750,227000,226000,227000,225500,535
|
|
20250417,092600,7040201750,226000,225000,226000,225000,368
|
|
20250417,092500,6957273000,225500,225500,225500,225000,1891
|
|
20250417,092400,6531145500,225500,226000,226000,225500,198
|
|
20250417,092300,6486459000,226000,225500,226000,225000,383
|
|
20250417,092200,6400068250,225000,225500,225500,224500,1142
|
|
20250417,092100,6143069250,225500,226000,226500,225000,4728
|
|
20250417,092000,5078086750,226000,227000,227000,226000,2577
|
|
20250417,091900,4495369500,227000,226500,227000,226500,180
|
|
20250417,091800,4454570500,226000,227500,227500,226000,357
|
|
20250417,091700,4373574250,227250,226500,227500,226500,240
|
|
20250417,091600,4319101000,226500,227000,227500,226500,408
|
|
20250417,091500,4226401000,227500,227000,227500,226500,1703
|
|
20250417,091400,3840247500,227000,227500,227500,226500,864
|
|
20250417,091300,3644117000,227500,228000,228000,227000,2080
|
|
20250417,091200,3170899000,228000,228500,229000,228000,697
|
|
20250417,091100,3011813000,229000,229000,229000,228500,548
|
|
20250417,091000,2886357000,229000,228500,229000,228500,306
|
|
20250417,090900,2816376750,228000,229000,229000,227500,1085
|
|
20250417,090800,2568545750,229000,228500,229000,227500,772
|
|
20250417,090700,2392321750,228000,228500,229000,228000,1311
|
|
20250417,090600,2092877250,228500,227000,228500,227000,1558
|
|
20250417,090500,1737984250,227000,226500,227000,226000,972
|
|
20250417,090400,1517763250,227000,226500,227000,226000,814
|
|
20250417,090300,1333309250,226500,227000,227000,226000,544
|
|
20250417,090200,1210204750,227000,228000,228000,227000,1165
|
|
20250417,090100,945180750,228000,229500,230500,228000,1673
|
|
20250417,090000,561702500,229500,227500,230000,227500,2460
|