723 lines
42 KiB
CSV
723 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250418,210000,34869650000,230500,230500,230500,230500,3849
|
|
20250418,205900,34869650000,230500,230500,230500,230500,0
|
|
20250418,205800,34869650000,230500,230500,230500,230500,0
|
|
20250418,205700,34869650000,230500,230500,230500,230500,0
|
|
20250418,205600,34869650000,230500,230500,230500,230500,0
|
|
20250418,205500,34869650000,230500,230500,230500,230500,0
|
|
20250418,205400,34869650000,230500,230500,230500,230500,0
|
|
20250418,205300,34869650000,230500,230500,230500,230500,0
|
|
20250418,205200,34869650000,230500,230500,230500,230500,0
|
|
20250418,205100,34869650000,230500,230500,230500,230500,0
|
|
20250418,205000,34869650000,230500,230500,230500,230500,0
|
|
20250418,204900,34869650000,230500,230500,230500,230500,0
|
|
20250418,204800,34869650000,230500,230500,230500,230500,0
|
|
20250418,204700,34869650000,230500,230500,230500,230500,0
|
|
20250418,204600,34869650000,230500,230500,230500,230500,0
|
|
20250418,204500,34869650000,230500,230500,230500,230500,0
|
|
20250418,204400,34869650000,230500,230500,230500,230500,0
|
|
20250418,204300,34869650000,230500,230500,230500,230500,0
|
|
20250418,204200,34869650000,230500,230500,230500,230500,0
|
|
20250418,204100,34869650000,230500,230500,230500,230500,0
|
|
20250418,204000,34869650000,230500,230500,230500,230500,0
|
|
20250418,203900,34869650000,230500,230500,230500,230500,0
|
|
20250418,203800,34869650000,230500,230500,230500,230500,0
|
|
20250418,203700,34869650000,230500,230500,230500,230500,0
|
|
20250418,203600,34869650000,230500,230500,230500,230500,0
|
|
20250418,203500,34869650000,230500,230500,230500,230500,0
|
|
20250418,203400,34869650000,230500,230500,230500,230500,0
|
|
20250418,203300,34869650000,230500,230500,230500,230500,0
|
|
20250418,203200,34869650000,230500,230500,230500,230500,0
|
|
20250418,203100,34869650000,230500,230500,230500,230500,0
|
|
20250418,203000,34869650000,230500,230500,230500,230500,3849
|
|
20250418,202900,34869650000,230500,230500,230500,230500,0
|
|
20250418,202800,34869650000,230500,230500,230500,230500,0
|
|
20250418,202700,34869650000,230500,230500,230500,230500,0
|
|
20250418,202600,34869650000,230500,230500,230500,230500,0
|
|
20250418,202500,34869650000,230500,230500,230500,230500,0
|
|
20250418,202400,34869650000,230500,230500,230500,230500,0
|
|
20250418,202300,34869650000,230500,230500,230500,230500,0
|
|
20250418,202200,34869650000,230500,230500,230500,230500,0
|
|
20250418,202100,34869650000,230500,230500,230500,230500,0
|
|
20250418,202000,34869650000,230500,230500,230500,230500,0
|
|
20250418,201900,34869650000,230500,230500,230500,230500,0
|
|
20250418,201800,34869650000,230500,230500,230500,230500,0
|
|
20250418,201700,34869650000,230500,230500,230500,230500,0
|
|
20250418,201600,34869650000,230500,230500,230500,230500,0
|
|
20250418,201500,34869650000,230500,230500,230500,230500,0
|
|
20250418,201400,34869650000,230500,230500,230500,230500,0
|
|
20250418,201300,34869650000,230500,230500,230500,230500,0
|
|
20250418,201200,34869650000,230500,230500,230500,230500,0
|
|
20250418,201100,34869650000,230500,230500,230500,230500,0
|
|
20250418,201000,34869650000,230500,230500,230500,230500,0
|
|
20250418,200900,34869650000,230500,230500,230500,230500,0
|
|
20250418,200800,34869650000,230500,230500,230500,230500,0
|
|
20250418,200700,34869650000,230500,230500,230500,230500,0
|
|
20250418,200600,34869650000,230500,230500,230500,230500,0
|
|
20250418,200500,34869650000,230500,230500,230500,230500,0
|
|
20250418,200400,34869650000,230500,230500,230500,230500,0
|
|
20250418,200300,34869650000,230500,230500,230500,230500,0
|
|
20250418,200200,34869650000,230500,230500,230500,230500,0
|
|
20250418,200100,34869650000,230500,230500,230500,230500,0
|
|
20250418,200000,34869650000,230500,230500,230500,230500,3849
|
|
20250418,195900,34869650000,230500,230500,230500,230500,0
|
|
20250418,195800,34869650000,230500,230500,230500,230500,0
|
|
20250418,195700,34869650000,230500,230500,230500,230500,0
|
|
20250418,195600,34869650000,230500,230500,230500,230500,0
|
|
20250418,195500,34869650000,230500,230500,230500,230500,0
|
|
20250418,195400,34869650000,230500,230500,230500,230500,0
|
|
20250418,195300,34869650000,230500,230500,230500,230500,0
|
|
20250418,195200,34869650000,230500,230500,230500,230500,0
|
|
20250418,195100,34869650000,230500,230500,230500,230500,0
|
|
20250418,195000,34869650000,230500,230500,230500,230500,0
|
|
20250418,194900,34869650000,230500,230500,230500,230500,0
|
|
20250418,194800,34869650000,230500,230500,230500,230500,0
|
|
20250418,194700,34869650000,230500,230500,230500,230500,0
|
|
20250418,194600,34869650000,230500,230500,230500,230500,0
|
|
20250418,194500,34869650000,230500,230500,230500,230500,0
|
|
20250418,194400,34869650000,230500,230500,230500,230500,0
|
|
20250418,194300,34869650000,230500,230500,230500,230500,0
|
|
20250418,194200,34869650000,230500,230500,230500,230500,0
|
|
20250418,194100,34869650000,230500,230500,230500,230500,0
|
|
20250418,194000,34869650000,230500,230500,230500,230500,0
|
|
20250418,193900,34869650000,230500,230500,230500,230500,0
|
|
20250418,193800,34869650000,230500,230500,230500,230500,0
|
|
20250418,193700,34869650000,230500,230500,230500,230500,0
|
|
20250418,193600,34869650000,230500,230500,230500,230500,0
|
|
20250418,193500,34869650000,230500,230500,230500,230500,0
|
|
20250418,193400,34869650000,230500,230500,230500,230500,0
|
|
20250418,193300,34869650000,230500,230500,230500,230500,0
|
|
20250418,193200,34869650000,230500,230500,230500,230500,0
|
|
20250418,193100,34869650000,230500,230500,230500,230500,0
|
|
20250418,193000,34869650000,230500,230500,230500,230500,3849
|
|
20250418,192900,34869650000,230500,230500,230500,230500,0
|
|
20250418,192800,34869650000,230500,230500,230500,230500,0
|
|
20250418,192700,34869650000,230500,230500,230500,230500,0
|
|
20250418,192600,34869650000,230500,230500,230500,230500,0
|
|
20250418,192500,34869650000,230500,230500,230500,230500,0
|
|
20250418,192400,34869650000,230500,230500,230500,230500,0
|
|
20250418,192300,34869650000,230500,230500,230500,230500,0
|
|
20250418,192200,34869650000,230500,230500,230500,230500,0
|
|
20250418,192100,34869650000,230500,230500,230500,230500,0
|
|
20250418,192000,34869650000,230500,230500,230500,230500,0
|
|
20250418,191900,34869650000,230500,230500,230500,230500,0
|
|
20250418,191800,34869650000,230500,230500,230500,230500,0
|
|
20250418,191700,34869650000,230500,230500,230500,230500,0
|
|
20250418,191600,34869650000,230500,230500,230500,230500,0
|
|
20250418,191500,34869650000,230500,230500,230500,230500,0
|
|
20250418,191400,34869650000,230500,230500,230500,230500,0
|
|
20250418,191300,34869650000,230500,230500,230500,230500,0
|
|
20250418,191200,34869650000,230500,230500,230500,230500,0
|
|
20250418,191100,34869650000,230500,230500,230500,230500,0
|
|
20250418,191000,34869650000,230500,230500,230500,230500,0
|
|
20250418,190900,34869650000,230500,230500,230500,230500,0
|
|
20250418,190800,34869650000,230500,230500,230500,230500,0
|
|
20250418,190700,34869650000,230500,230500,230500,230500,0
|
|
20250418,190600,34869650000,230500,230500,230500,230500,0
|
|
20250418,190500,34869650000,230500,230500,230500,230500,0
|
|
20250418,190400,34869650000,230500,230500,230500,230500,0
|
|
20250418,190300,34869650000,230500,230500,230500,230500,0
|
|
20250418,190200,34869650000,230500,230500,230500,230500,0
|
|
20250418,190100,34869650000,230500,230500,230500,230500,0
|
|
20250418,190000,34869650000,230500,230500,230500,230500,3849
|
|
20250418,185900,34869650000,230500,230500,230500,230500,0
|
|
20250418,185800,34869650000,230500,230500,230500,230500,0
|
|
20250418,185700,34869650000,230500,230500,230500,230500,0
|
|
20250418,185600,34869650000,230500,230500,230500,230500,0
|
|
20250418,185500,34869650000,230500,230500,230500,230500,0
|
|
20250418,185400,34869650000,230500,230500,230500,230500,0
|
|
20250418,185300,34869650000,230500,230500,230500,230500,0
|
|
20250418,185200,34869650000,230500,230500,230500,230500,0
|
|
20250418,185100,34869650000,230500,230500,230500,230500,0
|
|
20250418,185000,34869650000,230500,230500,230500,230500,0
|
|
20250418,184900,34869650000,230500,230500,230500,230500,0
|
|
20250418,184800,34869650000,230500,230500,230500,230500,0
|
|
20250418,184700,34869650000,230500,230500,230500,230500,0
|
|
20250418,184600,34869650000,230500,230500,230500,230500,0
|
|
20250418,184500,34869650000,230500,230500,230500,230500,0
|
|
20250418,184400,34869650000,230500,230500,230500,230500,0
|
|
20250418,184300,34869650000,230500,230500,230500,230500,0
|
|
20250418,184200,34869650000,230500,230500,230500,230500,0
|
|
20250418,184100,34869650000,230500,230500,230500,230500,0
|
|
20250418,184000,34869650000,230500,230500,230500,230500,0
|
|
20250418,183900,34869650000,230500,230500,230500,230500,0
|
|
20250418,183800,34869650000,230500,230500,230500,230500,0
|
|
20250418,183700,34869650000,230500,230500,230500,230500,0
|
|
20250418,183600,34869650000,230500,230500,230500,230500,0
|
|
20250418,183500,34869650000,230500,230500,230500,230500,0
|
|
20250418,183400,34869650000,230500,230500,230500,230500,0
|
|
20250418,183300,34869650000,230500,230500,230500,230500,0
|
|
20250418,183200,34869650000,230500,230500,230500,230500,0
|
|
20250418,183100,34869650000,230500,230500,230500,230500,0
|
|
20250418,183000,34869650000,230500,230500,230500,230500,3849
|
|
20250418,182900,34869650000,230500,230500,230500,230500,0
|
|
20250418,182800,34869650000,230500,230500,230500,230500,0
|
|
20250418,182700,34869650000,230500,230500,230500,230500,0
|
|
20250418,182600,34869650000,230500,230500,230500,230500,0
|
|
20250418,182500,34869650000,230500,230500,230500,230500,0
|
|
20250418,182400,34869650000,230500,230500,230500,230500,0
|
|
20250418,182300,34869650000,230500,230500,230500,230500,0
|
|
20250418,182200,34869650000,230500,230500,230500,230500,0
|
|
20250418,182100,34869650000,230500,230500,230500,230500,0
|
|
20250418,182000,34869650000,230500,230500,230500,230500,0
|
|
20250418,181900,34869650000,230500,230500,230500,230500,0
|
|
20250418,181800,34869650000,230500,230500,230500,230500,0
|
|
20250418,181700,34869650000,230500,230500,230500,230500,0
|
|
20250418,181600,34869650000,230500,230500,230500,230500,0
|
|
20250418,181500,34869650000,230500,230500,230500,230500,0
|
|
20250418,181400,34869650000,230500,230500,230500,230500,0
|
|
20250418,181300,34869650000,230500,230500,230500,230500,0
|
|
20250418,181200,34869650000,230500,230500,230500,230500,0
|
|
20250418,181100,34869650000,230500,230500,230500,230500,0
|
|
20250418,181000,34869650000,230500,230500,230500,230500,0
|
|
20250418,180900,34869650000,230500,230500,230500,230500,0
|
|
20250418,180800,34869650000,230500,230500,230500,230500,0
|
|
20250418,180700,34869650000,230500,230500,230500,230500,0
|
|
20250418,180600,34869650000,230500,230500,230500,230500,0
|
|
20250418,180500,34869650000,230500,230500,230500,230500,0
|
|
20250418,180400,34869650000,230500,230500,230500,230500,0
|
|
20250418,180300,34869650000,230500,230500,230500,230500,0
|
|
20250418,180200,34869650000,230500,230500,230500,230500,0
|
|
20250418,180100,34869650000,230500,230500,230500,230500,0
|
|
20250418,180000,34869650000,230500,230500,230500,230500,3849
|
|
20250418,175900,34869650000,230500,230500,230500,230500,0
|
|
20250418,175800,34869650000,230500,230500,230500,230500,0
|
|
20250418,175700,34869650000,230500,230500,230500,230500,0
|
|
20250418,175600,34869650000,230500,230500,230500,230500,0
|
|
20250418,175500,34869650000,230500,230500,230500,230500,0
|
|
20250418,175400,34869650000,230500,230500,230500,230500,0
|
|
20250418,175300,34869650000,230500,230500,230500,230500,0
|
|
20250418,175200,34869650000,230500,230500,230500,230500,0
|
|
20250418,175100,34869650000,230500,230500,230500,230500,0
|
|
20250418,175000,34869650000,230500,230500,230500,230500,0
|
|
20250418,174900,34869650000,230500,230500,230500,230500,0
|
|
20250418,174800,34869650000,230500,230500,230500,230500,0
|
|
20250418,174700,34869650000,230500,230500,230500,230500,0
|
|
20250418,174600,34869650000,230500,230500,230500,230500,0
|
|
20250418,174500,34869650000,230500,230500,230500,230500,0
|
|
20250418,174400,34869650000,230500,230500,230500,230500,0
|
|
20250418,174300,34869650000,230500,230500,230500,230500,0
|
|
20250418,174200,34869650000,230500,230500,230500,230500,0
|
|
20250418,174100,34869650000,230500,230500,230500,230500,0
|
|
20250418,174000,34869650000,230500,230500,230500,230500,0
|
|
20250418,173900,34869650000,230500,230500,230500,230500,0
|
|
20250418,173800,34869650000,230500,230500,230500,230500,0
|
|
20250418,173700,34869650000,230500,230500,230500,230500,0
|
|
20250418,173600,34869650000,230500,230500,230500,230500,0
|
|
20250418,173500,34869650000,230500,230500,230500,230500,0
|
|
20250418,173400,34869650000,230500,230500,230500,230500,0
|
|
20250418,173300,34869650000,230500,230500,230500,230500,0
|
|
20250418,173200,34869650000,230500,230500,230500,230500,0
|
|
20250418,173100,34869650000,230500,230500,230500,230500,0
|
|
20250418,173000,34869650000,230500,230500,230500,230500,3849
|
|
20250418,172900,34869650000,230500,230500,230500,230500,0
|
|
20250418,172800,34869650000,230500,230500,230500,230500,0
|
|
20250418,172700,34869650000,230500,230500,230500,230500,0
|
|
20250418,172600,34869650000,230500,230500,230500,230500,0
|
|
20250418,172500,34869650000,230500,230500,230500,230500,0
|
|
20250418,172400,34869650000,230500,230500,230500,230500,0
|
|
20250418,172300,34869650000,230500,230500,230500,230500,0
|
|
20250418,172200,34869650000,230500,230500,230500,230500,0
|
|
20250418,172100,34869650000,230500,230500,230500,230500,0
|
|
20250418,172000,34869650000,230500,230500,230500,230500,0
|
|
20250418,171900,34869650000,230500,230500,230500,230500,0
|
|
20250418,171800,34869650000,230500,230500,230500,230500,0
|
|
20250418,171700,34869650000,230500,230500,230500,230500,0
|
|
20250418,171600,34869650000,230500,230500,230500,230500,0
|
|
20250418,171500,34869650000,230500,230500,230500,230500,0
|
|
20250418,171400,34869650000,230500,230500,230500,230500,0
|
|
20250418,171300,34869650000,230500,230500,230500,230500,0
|
|
20250418,171200,34869650000,230500,230500,230500,230500,0
|
|
20250418,171100,34869650000,230500,230500,230500,230500,0
|
|
20250418,171000,34869650000,230500,230500,230500,230500,0
|
|
20250418,170900,34869650000,230500,230500,230500,230500,0
|
|
20250418,170800,34869650000,230500,230500,230500,230500,0
|
|
20250418,170700,34869650000,230500,230500,230500,230500,0
|
|
20250418,170600,34869650000,230500,230500,230500,230500,0
|
|
20250418,170500,34869650000,230500,230500,230500,230500,0
|
|
20250418,170400,34869650000,230500,230500,230500,230500,0
|
|
20250418,170300,34869650000,230500,230500,230500,230500,0
|
|
20250418,170200,34869650000,230500,230500,230500,230500,0
|
|
20250418,170100,34869650000,230500,230500,230500,230500,0
|
|
20250418,170000,34869650000,230500,230500,230500,230500,3849
|
|
20250418,165900,34869650000,230500,230500,230500,230500,0
|
|
20250418,165800,34869650000,230500,230500,230500,230500,0
|
|
20250418,165700,34869650000,230500,230500,230500,230500,0
|
|
20250418,165600,34869650000,230500,230500,230500,230500,0
|
|
20250418,165500,34869650000,230500,230500,230500,230500,0
|
|
20250418,165400,34869650000,230500,230500,230500,230500,0
|
|
20250418,165300,34869650000,230500,230500,230500,230500,0
|
|
20250418,165200,34869650000,230500,230500,230500,230500,0
|
|
20250418,165100,34869650000,230500,230500,230500,230500,0
|
|
20250418,165000,34869650000,230500,230500,230500,230500,0
|
|
20250418,164900,34869650000,230500,230500,230500,230500,0
|
|
20250418,164800,34869650000,230500,230500,230500,230500,0
|
|
20250418,164700,34869650000,230500,230500,230500,230500,0
|
|
20250418,164600,34869650000,230500,230500,230500,230500,0
|
|
20250418,164500,34869650000,230500,230500,230500,230500,0
|
|
20250418,164400,34869650000,230500,230500,230500,230500,0
|
|
20250418,164300,34869650000,230500,230500,230500,230500,0
|
|
20250418,164200,34869650000,230500,230500,230500,230500,0
|
|
20250418,164100,34869650000,230500,230500,230500,230500,0
|
|
20250418,164000,34869650000,230500,230500,230500,230500,0
|
|
20250418,163900,34869650000,230500,230500,230500,230500,0
|
|
20250418,163800,34869650000,230500,230500,230500,230500,0
|
|
20250418,163700,34869650000,230500,230500,230500,230500,0
|
|
20250418,163600,34869650000,230500,230500,230500,230500,0
|
|
20250418,163500,34869650000,230500,230500,230500,230500,0
|
|
20250418,163400,34869650000,230500,230500,230500,230500,0
|
|
20250418,163300,34869650000,230500,230500,230500,230500,0
|
|
20250418,163200,34869650000,230500,230500,230500,230500,0
|
|
20250418,163100,34869650000,230500,230500,230500,230500,0
|
|
20250418,163000,34869650000,230500,230500,230500,230500,3849
|
|
20250418,162900,34869650000,230500,230500,230500,230500,0
|
|
20250418,162800,34869650000,230500,230500,230500,230500,0
|
|
20250418,162700,34869650000,230500,230500,230500,230500,0
|
|
20250418,162600,34869650000,230500,230500,230500,230500,0
|
|
20250418,162500,34869650000,230500,230500,230500,230500,0
|
|
20250418,162400,34869650000,230500,230500,230500,230500,0
|
|
20250418,162300,34869650000,230500,230500,230500,230500,0
|
|
20250418,162200,34869650000,230500,230500,230500,230500,0
|
|
20250418,162100,34869650000,230500,230500,230500,230500,0
|
|
20250418,162000,34869650000,230500,230500,230500,230500,0
|
|
20250418,161900,34869650000,230500,230500,230500,230500,0
|
|
20250418,161800,34869650000,230500,230500,230500,230500,0
|
|
20250418,161700,34869650000,230500,230500,230500,230500,0
|
|
20250418,161600,34869650000,230500,230500,230500,230500,0
|
|
20250418,161500,34869650000,230500,230500,230500,230500,0
|
|
20250418,161400,34869650000,230500,230500,230500,230500,0
|
|
20250418,161300,34869650000,230500,230500,230500,230500,0
|
|
20250418,161200,34869650000,230500,230500,230500,230500,0
|
|
20250418,161100,34869650000,230500,230500,230500,230500,0
|
|
20250418,161000,34869650000,230500,230500,230500,230500,0
|
|
20250418,160900,34869650000,230500,230500,230500,230500,0
|
|
20250418,160800,34869650000,230500,230500,230500,230500,0
|
|
20250418,160700,34869650000,230500,230500,230500,230500,0
|
|
20250418,160600,34869650000,230500,230500,230500,230500,0
|
|
20250418,160500,34869650000,230500,230500,230500,230500,0
|
|
20250418,160400,34869650000,230500,230500,230500,230500,0
|
|
20250418,160300,34869650000,230500,230500,230500,230500,0
|
|
20250418,160200,34869650000,230500,230500,230500,230500,0
|
|
20250418,160100,34869650000,230500,230500,230500,230500,0
|
|
20250418,160000,34869650000,230500,230500,230500,230500,3849
|
|
20250418,155900,34869650000,230500,230500,230500,230500,0
|
|
20250418,155800,34869650000,230500,230500,230500,230500,0
|
|
20250418,155700,34869650000,230500,230500,230500,230500,0
|
|
20250418,155600,34869650000,230500,230500,230500,230500,0
|
|
20250418,155500,34869650000,230500,230500,230500,230500,0
|
|
20250418,155400,34869650000,230500,230500,230500,230500,0
|
|
20250418,155300,34869650000,230500,230500,230500,230500,0
|
|
20250418,155200,34869650000,230500,230500,230500,230500,0
|
|
20250418,155100,34869650000,230500,230500,230500,230500,0
|
|
20250418,155000,34869650000,230500,230500,230500,230500,0
|
|
20250418,154900,34869650000,230500,230500,230500,230500,0
|
|
20250418,154800,34869650000,230500,230500,230500,230500,0
|
|
20250418,154700,34869650000,230500,230500,230500,230500,0
|
|
20250418,154600,34869650000,230500,230500,230500,230500,0
|
|
20250418,154500,34869650000,230500,230500,230500,230500,0
|
|
20250418,154400,34869650000,230500,230500,230500,230500,0
|
|
20250418,154300,34869650000,230500,230500,230500,230500,0
|
|
20250418,154200,34869650000,230500,230500,230500,230500,0
|
|
20250418,154100,34869650000,230500,230500,230500,230500,0
|
|
20250418,154000,34869650000,230500,230500,230500,230500,0
|
|
20250418,153900,34869650000,230500,230500,230500,230500,0
|
|
20250418,153800,34869650000,230500,230500,230500,230500,0
|
|
20250418,153700,34869650000,230500,230500,230500,230500,0
|
|
20250418,153600,34869650000,230500,230500,230500,230500,0
|
|
20250418,153500,34869650000,230500,230500,230500,230500,0
|
|
20250418,153400,34869650000,230500,230500,230500,230500,0
|
|
20250418,153300,34869650000,230500,230500,230500,230500,0
|
|
20250418,153200,34869650000,230500,230500,230500,230500,0
|
|
20250418,153100,34869650000,230500,230500,230500,230500,0
|
|
20250418,153000,34869650000,230500,230500,230500,230500,7698
|
|
20250418,152900,33982455500,230500,230500,230500,230500,0
|
|
20250418,152800,33982455500,230500,230500,230500,230500,0
|
|
20250418,152700,33982455500,230500,230500,230500,230500,0
|
|
20250418,152600,33982455500,230500,230500,230500,230500,0
|
|
20250418,152500,33982455500,230500,230500,230500,230500,0
|
|
20250418,152400,33982455500,230500,230500,230500,230500,0
|
|
20250418,152300,33982455500,230500,230500,230500,230500,0
|
|
20250418,152200,33982455500,230500,230500,230500,230500,0
|
|
20250418,152100,33982455500,230500,230500,230500,230500,0
|
|
20250418,152000,33982455500,230500,230500,230500,230500,0
|
|
20250418,151900,33982455500,230500,230500,231000,230000,248
|
|
20250418,151800,33925322000,230500,231000,231000,230500,332
|
|
20250418,151700,33848780250,231000,231000,231000,230500,222
|
|
20250418,151600,33797563250,231000,231000,231000,230500,135
|
|
20250418,151500,33766379750,231000,230500,231000,230500,463
|
|
20250418,151400,33659603750,231000,231000,231000,230500,189
|
|
20250418,151300,33615963500,230500,231000,231000,230500,246
|
|
20250418,151200,33559218750,230500,231000,231000,230500,152
|
|
20250418,151100,33524161250,231000,231000,231000,230500,124
|
|
20250418,151000,33495533750,231000,231000,231000,230000,2147
|
|
20250418,150900,33000673250,231000,230500,231000,230000,1314
|
|
20250418,150800,32697774250,230500,230500,231000,230000,1435
|
|
20250418,150700,32367035250,230500,230500,230500,230000,105
|
|
20250418,150600,32342854250,230500,230000,230500,230000,120
|
|
20250418,150500,32315226750,230500,230000,230500,230000,105
|
|
20250418,150400,32291043750,230000,230000,230500,230000,63
|
|
20250418,150300,32276543750,230000,230500,230500,230000,341
|
|
20250418,150200,32197971750,230000,230000,230500,230000,359
|
|
20250418,150100,32115271750,230000,230500,230500,229500,1428
|
|
20250418,150000,31786837750,230000,229500,230500,229500,1532
|
|
20250418,145900,31434352250,229500,230000,230000,229500,364
|
|
20250418,145800,31350680750,230000,229500,230000,229500,149
|
|
20250418,145700,31316446750,230000,229750,230000,229500,154
|
|
20250418,145600,31281054250,229500,230000,230000,229500,172
|
|
20250418,145500,31241558250,229500,229500,230000,229500,122
|
|
20250418,145400,31213516750,229500,230000,230000,229500,101
|
|
20250418,145300,31190320500,229500,229500,230000,229500,183
|
|
20250418,145200,31148283000,230000,230000,230000,229500,287
|
|
20250418,145100,31082331000,230000,229500,230000,229500,111
|
|
20250418,145000,31056833250,229500,230000,230000,229500,177
|
|
20250418,144900,31016150500,229500,230000,230000,229500,210
|
|
20250418,144800,30967904000,230000,229750,230000,229500,185
|
|
20250418,144700,30925392000,230000,229500,230000,229500,183
|
|
20250418,144600,30883331250,230000,229500,230000,229500,734
|
|
20250418,144500,30714539250,230000,230000,230000,229500,233
|
|
20250418,144400,30660995500,229500,229500,230000,229500,133
|
|
20250418,144300,30630436000,230000,230000,230000,229500,183
|
|
20250418,144200,30588389750,230000,229500,230000,229500,306
|
|
20250418,144100,30518039000,230000,230000,230000,229500,184
|
|
20250418,144000,30475770250,230000,230000,230000,229500,182
|
|
20250418,143900,30433957250,230000,229500,230000,229500,402
|
|
20250418,143800,30341543750,229500,230000,230000,229500,208
|
|
20250418,143700,30293740000,229500,230000,230000,229500,66
|
|
20250418,143600,30278583000,229500,230000,230000,229500,248
|
|
20250418,143500,30221578250,230000,229500,230000,229500,190
|
|
20250418,143400,30177905500,230000,229500,230000,229500,235
|
|
20250418,143300,30123940500,229500,229500,230000,229500,108
|
|
20250418,143200,30099133500,230000,230000,230000,229500,176
|
|
20250418,143100,30058700000,229500,230000,230000,229500,230
|
|
20250418,143000,30005846250,229500,230000,230000,229500,234
|
|
20250418,142900,29952065500,230000,230250,230500,229500,293
|
|
20250418,142800,29884680000,230000,229500,230500,229500,354
|
|
20250418,142700,29803226250,230000,229500,230000,229500,522
|
|
20250418,142600,29683215750,229500,230000,230000,229500,204
|
|
20250418,142500,29636326000,229500,230000,230000,229500,457
|
|
20250418,142400,29531381500,230000,230000,230000,229500,170
|
|
20250418,142300,29492310750,229500,229500,230000,229500,163
|
|
20250418,142200,29454876000,230000,230000,230500,229500,432
|
|
20250418,142100,29355587000,230000,230000,230500,229500,4504
|
|
20250418,142000,28317889750,230000,230000,230000,229500,187
|
|
20250418,141900,28274934000,230000,230000,230000,229500,402
|
|
20250418,141800,28182498500,230000,229500,230000,229500,141
|
|
20250418,141700,28150097500,229500,229500,230000,229500,61
|
|
20250418,141600,28136086000,229500,230000,230000,229500,171
|
|
20250418,141500,28096815500,229500,229500,230000,229500,119
|
|
20250418,141400,28069479250,229500,230000,230000,229500,258
|
|
20250418,141300,28010170250,230000,229500,230000,229500,344
|
|
20250418,141200,27931109750,230000,230000,230000,229500,128
|
|
20250418,141100,27901712000,230000,230000,230000,229500,188
|
|
20250418,141000,27858499750,230000,230000,230000,229500,378
|
|
20250418,140900,27771597500,230000,229750,230000,229500,105
|
|
20250418,140800,27747475250,229500,229750,230000,229500,109
|
|
20250418,140700,27722437000,229500,229500,230000,229500,205
|
|
20250418,140600,27675333500,230000,230250,230500,229500,800
|
|
20250418,140500,27491309500,230250,230250,230500,230250,119
|
|
20250418,140400,27463901250,230250,229750,230500,229750,417
|
|
20250418,140300,27367965250,229750,230000,230000,229750,379
|
|
20250418,140200,27280816750,230000,229750,230000,229750,177
|
|
20250418,140100,27240119500,229750,229750,230000,229750,164
|
|
20250418,140000,27202423750,230000,229500,230000,229500,177
|
|
20250418,135900,27161754500,230000,229500,230000,229500,174
|
|
20250418,135800,27121769250,230000,229500,230000,229500,157
|
|
20250418,135700,27085702750,229500,230000,230000,229500,194
|
|
20250418,135600,27041165500,229500,230000,230000,229500,165
|
|
20250418,135500,27003249750,230000,229500,230000,229500,152
|
|
20250418,135400,26968327750,230000,229500,230000,229500,170
|
|
20250418,135300,26929280750,229500,229500,230000,229500,128
|
|
20250418,135200,26899902250,230000,230000,230000,229000,163
|
|
20250418,135100,26862507750,230000,229500,230000,229500,240
|
|
20250418,135000,26807357000,229500,229000,230000,229000,124
|
|
20250418,134900,26778916500,229500,229750,230000,229000,548
|
|
20250418,134800,26652976000,230000,229500,230000,229000,164
|
|
20250418,134700,26615369250,229000,229500,230000,229000,278
|
|
20250418,134600,26551552750,230000,229500,230000,229500,216
|
|
20250418,134500,26501923750,230000,229500,230000,229500,148
|
|
20250418,134400,26467929250,229500,229500,230000,229500,139
|
|
20250418,134300,26436010500,229500,229500,230000,229500,162
|
|
20250418,134200,26398795750,229500,230000,230000,229500,164
|
|
20250418,134100,26361124250,230000,230000,230000,229500,146
|
|
20250418,134000,26327582500,230000,229500,230000,229500,120
|
|
20250418,133900,26300031000,230000,229500,230000,229500,247
|
|
20250418,133800,26243252750,230000,230000,230000,229500,187
|
|
20250418,133700,26200297250,229500,230000,230000,229500,159
|
|
20250418,133600,26163748500,229500,229500,230500,229500,510
|
|
20250418,133500,26046489000,230000,229500,230000,229500,135
|
|
20250418,133400,26015481250,229500,229750,230000,229500,106
|
|
20250418,133300,25991127250,229500,229500,230000,229500,204
|
|
20250418,133200,25944289500,229500,229500,230000,229500,286
|
|
20250418,133100,25878568000,229750,229750,230000,229500,162
|
|
20250418,133000,25841331250,229500,230500,230500,229500,404
|
|
20250418,132900,25748441250,230000,230000,230500,229500,285
|
|
20250418,132800,25682863500,230000,230250,230500,230000,237
|
|
20250418,132700,25628320750,230250,229500,230500,229500,709
|
|
20250418,132600,25465242750,229500,229500,230000,229500,90
|
|
20250418,132500,25444562000,229750,229500,230000,229500,134
|
|
20250418,132400,25413767500,230000,230000,230000,229500,116
|
|
20250418,132300,25387107000,229500,230000,230000,229500,136
|
|
20250418,132200,25355842000,230000,230000,230000,229500,118
|
|
20250418,132100,25328720250,229500,229750,230000,229500,80
|
|
20250418,132000,25310340250,229500,230000,230000,229500,119
|
|
20250418,131900,25282987000,230000,230000,230500,229500,212
|
|
20250418,131800,25234232250,229500,230000,230000,229500,684
|
|
20250418,131700,25077032250,230000,230250,230500,230000,595
|
|
20250418,131600,24940155000,230500,230500,230500,230000,434
|
|
20250418,131500,24840269250,230500,230500,230500,230000,72
|
|
20250418,131400,24823687250,230500,230500,230500,230000,151
|
|
20250418,131300,24788901750,230000,230000,230500,230000,141
|
|
20250418,131200,24756468500,230500,229750,230500,229750,798
|
|
20250418,131100,24572924000,229500,230000,230500,229500,238
|
|
20250418,131000,24518139750,230500,230500,230500,229500,353
|
|
20250418,130900,24436944000,230000,230500,230500,230000,159
|
|
20250418,130800,24400330000,230000,230000,230500,230000,199
|
|
20250418,130700,24354543250,230000,230000,230500,230000,1812
|
|
20250418,130600,23937750000,230000,230000,230000,229500,81
|
|
20250418,130500,23919133500,229500,229750,230000,229500,295
|
|
20250418,130400,23851301750,229750,229500,230000,229500,85
|
|
20250418,130300,23831779500,230000,229750,230000,229500,70
|
|
20250418,130200,23815699250,229500,230000,230000,229500,155
|
|
20250418,130100,23780093000,230000,229500,230000,229000,1190
|
|
20250418,130000,23506742000,229500,229500,229500,229000,242
|
|
20250418,125900,23451280750,229500,229500,229500,229000,67
|
|
20250418,125800,23435914750,229500,229000,229500,229000,98
|
|
20250418,125700,23413434000,229500,229000,229500,229000,68
|
|
20250418,125600,23397847250,229500,229250,229500,228750,993
|
|
20250418,125500,23170412500,229000,229500,229500,229000,127
|
|
20250418,125400,23141296500,229000,229000,229500,229000,66
|
|
20250418,125300,23126174000,229250,229000,229500,229000,48
|
|
20250418,125200,23115172000,229000,229000,229500,229000,172
|
|
20250418,125100,23075755000,229500,229000,229500,229000,49
|
|
20250418,125000,23064521500,229000,229250,229500,229000,597
|
|
20250418,124900,22927559000,229250,229000,229500,229000,78
|
|
20250418,124800,22909681750,229000,229000,229500,229000,188
|
|
20250418,124700,22866587000,229000,229250,229500,229000,96
|
|
20250418,124600,22844569000,229000,229250,229500,229000,85
|
|
20250418,124500,22825075000,229250,229500,229500,229000,98
|
|
20250418,124400,22802621000,229500,229000,229500,229000,83
|
|
20250418,124300,22783586250,229000,229000,229000,229000,55
|
|
20250418,124200,22770991250,229000,229000,229500,229000,108
|
|
20250418,124100,22746223000,229000,229000,229000,228500,280
|
|
20250418,124000,22682115500,229000,229000,229500,228500,90
|
|
20250418,123900,22661473500,229000,229250,229500,228750,609
|
|
20250418,123800,22521987500,229500,229500,229500,229000,102
|
|
20250418,123700,22498597750,229000,229250,229500,229000,79
|
|
20250418,123600,22480497750,229500,229250,229500,229000,53
|
|
20250418,123500,22468341750,229000,229250,229500,229000,85
|
|
20250418,123400,22448853750,229250,229000,229500,229000,185
|
|
20250418,123300,22406431250,229000,229500,229500,229000,80
|
|
20250418,123200,22388079500,229500,229000,229500,229000,60
|
|
20250418,123100,22374329250,229250,229000,229500,229000,88
|
|
20250418,123000,22354174250,229000,229000,229500,229000,80
|
|
20250418,122900,22335831750,229500,229000,229500,228500,235
|
|
20250418,122800,22281989500,229500,229500,229500,229000,121
|
|
20250418,122700,22254245250,229000,229000,229000,228500,52
|
|
20250418,122600,22242352500,229000,229000,229500,228500,60
|
|
20250418,122500,22228623250,229000,228750,229000,228500,940
|
|
20250418,122400,22013467750,229000,228750,229000,228500,444
|
|
20250418,122300,21911995500,228750,228500,229000,228500,77
|
|
20250418,122200,21894384000,229000,228500,229000,228500,99
|
|
20250418,122100,21871752750,228500,228500,229000,228500,230
|
|
20250418,122000,21819190500,228500,228500,229000,228500,118
|
|
20250418,121900,21792194250,228750,228500,229000,228500,66
|
|
20250418,121800,21777102750,228500,229000,229000,228500,116
|
|
20250418,121700,21750553500,229000,229000,229000,228500,72
|
|
20250418,121600,21734081000,228500,228500,229000,228500,175
|
|
20250418,121500,21694086250,228500,228500,229000,228500,130
|
|
20250418,121400,21664330250,228500,228750,229000,228500,52
|
|
20250418,121300,21652440500,229000,228500,229000,228500,190
|
|
20250418,121200,21608951250,228500,229000,229000,228500,77
|
|
20250418,121100,21591347250,228500,229000,229000,228500,231
|
|
20250418,121000,21538455000,229000,228750,229000,228500,77
|
|
20250418,120900,21520839000,228750,229000,229000,228500,114
|
|
20250418,120800,21494757250,229000,229000,229500,228500,231
|
|
20250418,120700,21441830500,229000,229000,229250,229000,69
|
|
20250418,120600,21426029000,229500,229500,229500,229000,128
|
|
20250418,120500,21396687000,229000,229000,229500,228500,130
|
|
20250418,120400,21366911500,229500,229250,229500,229000,83
|
|
20250418,120300,21347868750,229500,229250,229500,229000,108
|
|
20250418,120200,21323105750,229000,229000,229500,229000,41
|
|
20250418,120100,21313715500,229000,229000,229500,229000,144
|
|
20250418,120000,21280700250,229000,229000,229500,228500,180
|
|
20250418,115900,21239486500,229000,228500,229500,228500,175
|
|
20250418,115800,21199379250,228500,229500,229500,228500,388
|
|
20250418,115700,21110518750,229000,229250,229500,229000,154
|
|
20250418,115600,21075200750,229500,229000,229500,228500,55
|
|
20250418,115500,21062611000,229000,228750,229000,228500,265
|
|
20250418,115400,21001933500,228500,229000,229500,228500,227
|
|
20250418,115300,20949981750,229500,229250,229500,229000,124
|
|
20250418,115200,20921546500,229000,229000,229500,229000,94
|
|
20250418,115100,20899985750,229250,229250,229500,229000,84
|
|
20250418,115000,20880734500,229000,229250,229500,228500,152
|
|
20250418,114900,20845905250,229500,229000,229500,228500,63
|
|
20250418,114800,20831473250,229000,229000,229500,228500,113
|
|
20250418,114700,20805583750,229000,229000,229500,228500,96
|
|
20250418,114600,20783601500,229500,228750,229500,228500,342
|
|
20250418,114500,20705302500,228750,229250,229250,228750,393
|
|
20250418,114400,20615310000,229000,229000,229250,229000,176
|
|
20250418,114300,20575000250,229250,229250,229500,229000,124
|
|
20250418,114200,20546583000,229000,229000,229500,229000,29
|
|
20250418,114100,20539938750,229000,229250,229500,229000,641
|
|
20250418,114000,20393090000,229000,228500,229500,228500,95
|
|
20250418,113900,20371341000,229000,229000,229500,228500,273
|
|
20250418,113800,20308853750,229500,229500,229500,228500,89
|
|
20250418,113700,20288448750,229500,229000,229500,228500,160
|
|
20250418,113600,20251798000,229000,229250,229500,228500,359
|
|
20250418,113500,20169569000,229000,229000,229500,228500,43
|
|
20250418,113400,20159722750,228500,229000,229500,228500,233
|
|
20250418,113300,20106362250,228500,228500,229000,228500,175
|
|
20250418,113200,20066320750,228500,229000,229000,228500,70
|
|
20250418,113100,20050307250,228500,229000,229500,228500,227
|
|
20250418,113000,19998323250,229000,229000,229500,229000,376
|
|
20250418,112900,19912208500,229500,229000,229500,228500,92
|
|
20250418,112800,19891130750,229000,228500,229000,228500,184
|
|
20250418,112700,19849006250,229000,229000,229500,228500,120
|
|
20250418,112600,19821524000,229000,228500,229000,228500,94
|
|
20250418,112500,19800008750,228500,229000,229500,228500,153
|
|
20250418,112400,19764968000,229500,228500,229500,228500,192
|
|
20250418,112300,19720957000,228500,228500,229500,228500,509
|
|
20250418,112200,19604405500,229000,228500,229000,228500,1063
|
|
20250418,112100,19361000250,228500,228500,229000,228500,97
|
|
20250418,112000,19338804250,228750,229000,229000,228500,103
|
|
20250418,111900,19315248250,228500,228500,229000,228000,222
|
|
20250418,111800,19264483500,228500,229000,229000,228000,171
|
|
20250418,111700,19225409500,228500,228000,229000,228000,3291
|
|
20250418,111600,18473482750,228000,228500,228500,227750,447
|
|
20250418,111500,18371533250,228000,228000,228500,228000,83
|
|
20250418,111400,18352588500,228000,228500,228500,228000,132
|
|
20250418,111300,18322447250,228250,228000,228500,228000,127
|
|
20250418,111200,18293488750,228000,228000,228500,228000,99
|
|
20250418,111100,18270878250,228500,228000,228500,228000,122
|
|
20250418,111000,18243048750,228000,228500,228500,228000,127
|
|
20250418,110900,18214049750,228250,228000,228500,228000,69
|
|
20250418,110800,18198305500,228000,228000,228500,228000,127
|
|
20250418,110700,18169317000,228000,228250,228500,228000,190
|
|
20250418,110600,18125982000,228000,228250,228500,228000,52
|
|
20250418,110500,18114114750,228500,228000,228500,228000,614
|
|
20250418,110400,17974107750,228000,228000,228500,228000,420
|
|
20250418,110300,17878339750,228000,228000,228500,228000,59
|
|
20250418,110200,17864875250,228000,228250,228500,228000,241
|
|
20250418,110100,17809836250,228250,228250,228500,228000,38
|
|
20250418,110000,17801164500,228500,228000,228500,228000,85
|
|
20250418,105900,17781768750,228000,228000,228500,228000,135
|
|
20250418,105800,17750979750,228500,228500,228500,228000,55
|
|
20250418,105700,17738418500,228500,228500,228500,228000,94
|
|
20250418,105600,17716971500,228000,228000,228500,228000,61
|
|
20250418,105500,17703048500,228250,228000,228500,228000,44
|
|
20250418,105400,17693012000,228000,227750,228500,227750,397
|
|
20250418,105300,17602487500,228000,228000,228500,227500,524
|
|
20250418,105200,17483030250,227500,228000,228000,227500,288
|
|
20250418,105100,17417380250,228000,228000,228000,227500,84
|
|
20250418,105000,17398242750,228000,227500,228000,227500,193
|
|
20250418,104900,17354250000,228000,227500,228000,227500,111
|
|
20250418,104800,17328969750,228000,227000,228000,227000,808
|
|
20250418,104700,17145119750,227000,227250,227500,227000,111
|
|
20250418,104600,17119897250,227000,227000,227500,227000,63
|
|
20250418,104500,17105584500,227500,227500,227500,227000,87
|
|
20250418,104400,17085822500,227500,227000,227500,227000,169
|
|
20250418,104300,17047442500,227250,227000,227500,227000,33
|
|
20250418,104200,17039947000,227000,227250,227500,227000,246
|
|
20250418,104100,16984069500,227000,227250,227500,227000,323
|
|
20250418,104000,16910742250,227250,227000,227500,226500,97
|
|
20250418,103900,16888710500,227500,226500,227500,226500,146
|
|
20250418,103800,16855574500,227000,226750,227000,226500,529
|
|
20250418,103700,16735520250,226750,227000,227000,226750,147
|
|
20250418,103600,16702156000,226500,227000,227000,226500,112
|
|
20250418,103500,16676744000,226500,226500,227000,226500,132
|
|
20250418,103400,16646812500,227000,227000,227000,226500,75
|
|
20250418,103300,16629809250,227000,226250,227000,226250,750
|
|
20250418,103200,16459729000,226250,226500,226500,226250,54
|
|
20250418,103100,16447506500,226500,226000,226500,226000,430
|
|
20250418,103000,16350128000,226500,226500,226500,226000,630
|
|
20250418,102900,16207490000,226500,226500,226500,226000,563
|
|
20250418,102800,16080222250,226000,226000,226500,226000,579
|
|
20250418,102700,15949317250,226000,226500,226500,226000,160
|
|
20250418,102600,15913135250,226500,226500,227000,226000,3916
|
|
20250418,102500,15027319250,226500,227000,227000,226500,67
|
|
20250418,102400,15012131000,227000,227000,227500,226500,1364
|
|
20250418,102300,14702509500,227000,227000,227500,227000,43
|
|
20250418,102200,14692746750,227500,227500,228000,227000,1067
|
|
20250418,102100,14450291500,227500,227500,228000,227000,65
|
|
20250418,102000,14435509500,227500,227500,228000,227250,154
|
|
20250418,101900,14400474750,227500,227500,228000,227000,372
|
|
20250418,101800,14315860500,227500,227250,227500,227000,317
|
|
20250418,101700,14243760250,227000,227250,227250,227000,82
|
|
20250418,101600,14225144750,227250,227500,228000,227000,555
|
|
20250418,101500,14098989750,227500,228000,228000,227500,266
|
|
20250418,101400,14038459500,228000,227750,228000,227500,80
|
|
20250418,101300,14020235750,228000,227500,228000,227500,66
|
|
20250418,101200,14005218000,227500,227500,228000,227500,69
|
|
20250418,101100,13989516500,228000,228000,228000,227500,75
|
|
20250418,101000,13972428250,228000,228000,228000,227500,669
|
|
20250418,100900,13819899750,228000,228000,228500,228000,223
|
|
20250418,100800,13769001250,228000,228250,228500,228000,76
|
|
20250418,100700,13751671500,228250,228500,229000,228000,310
|
|
20250418,100600,13680880500,228500,228500,228500,228000,82
|
|
20250418,100500,13662174000,228000,228000,228500,227500,255
|
|
20250418,100400,13604038750,227500,228000,228000,227500,48
|
|
20250418,100300,13593110000,228000,227500,228000,227500,98
|
|
20250418,100200,13570776000,228000,228000,228000,227500,314
|
|
20250418,100100,13499208750,228000,228250,228250,227500,94
|
|
20250418,100000,13477776500,228250,228000,228500,228000,204
|
|
20250418,095900,13431257000,228000,228500,228500,228000,120
|
|
20250418,095800,13403895500,228000,228000,228500,227500,236
|
|
20250418,095700,13350084750,228000,228000,228000,227500,175
|
|
20250418,095600,13310195500,227500,228000,228500,227500,868
|
|
20250418,095500,13112300250,228000,228000,228500,228000,223
|
|
20250418,095400,13061405000,228500,228500,228500,228000,146
|
|
20250418,095300,13028054500,228500,228250,228500,228000,144
|
|
20250418,095200,12995173750,228000,228000,228500,228000,278
|
|
20250418,095100,12931673000,228000,228000,228500,228000,122
|
|
20250418,095000,12903826500,228500,228500,228500,228000,137
|
|
20250418,094900,12872544750,228500,228000,228500,228000,591
|
|
20250418,094800,12737683000,228000,229000,229000,228000,783
|
|
20250418,094700,12558710500,228750,228500,229000,228500,163
|
|
20250418,094600,12521427000,229000,229000,229500,228500,714
|
|
20250418,094500,12357913250,229000,229000,229500,229000,214
|
|
20250418,094400,12308889500,229500,229500,229500,229000,126
|
|
20250418,094300,12279996250,229000,229000,229500,229000,229
|
|
20250418,094200,12227465500,229500,229500,229500,229000,104
|
|
20250418,094100,12203614500,229500,229500,230000,229000,685
|
|
20250418,094000,12046402250,230000,229000,230000,229000,2049
|
|
20250418,093900,11576189250,229500,229250,229500,229000,875
|
|
20250418,093800,11375397000,229000,229250,229500,229000,118
|
|
20250418,093700,11348326500,229000,230000,230000,229000,1084
|
|
20250418,093600,11099425750,230000,230500,231000,230000,1322
|
|
20250418,093500,10794905000,230500,230000,231000,230000,947
|
|
20250418,093400,10576647500,230500,230500,230500,230000,314
|
|
20250418,093300,10504292000,230000,230500,231000,230000,790
|
|
20250418,093200,10322211000,230500,231000,231500,230000,4560
|
|
20250418,093100,9271186750,231000,231500,231500,231000,514
|
|
20250418,093000,9152286000,231500,230500,231750,230500,1548
|
|
20250418,092900,8794261000,231000,230500,231500,230500,1375
|
|
20250418,092800,8476659250,230500,230500,231000,230500,771
|
|
20250418,092700,8298649750,230500,230250,230500,230000,563
|
|
20250418,092600,8168913000,230250,230500,230500,229500,803
|
|
20250418,092500,7984022000,229500,229750,230500,229500,1582
|
|
20250418,092400,7620042250,230000,229500,230000,228500,1651
|
|
20250418,092300,7241022500,228500,229000,229500,228500,340
|
|
20250418,092200,7163149000,229000,229750,230000,229000,932
|
|
20250418,092100,6949356500,229500,229750,230000,229500,57
|
|
20250418,092000,6936259750,230000,230000,231000,229500,1731
|
|
20250418,091900,6536934000,230000,230500,230500,229500,762
|
|
20250418,091800,6361723750,230500,229750,230500,229750,619
|
|
20250418,091700,6219356750,229750,230500,230500,229500,2195
|
|
20250418,091600,5714362750,230500,230500,232000,230500,3533
|
|
20250418,091500,4897526750,231000,231000,232000,230500,2915
|
|
20250418,091400,4223251250,231500,231500,231500,231000,1915
|
|
20250418,091300,3779999250,231000,231000,231500,230500,865
|
|
20250418,091200,3579982500,231000,230000,231000,230000,2129
|
|
20250418,091100,3089229750,230000,229500,230500,229000,1721
|
|
20250418,091000,2693537250,229000,229000,229500,229000,1613
|
|
20250418,090900,2323571000,229000,228250,229000,228000,2769
|
|
20250418,090800,1691109000,228250,228000,228500,227500,824
|
|
20250418,090700,1503237000,228000,228250,228500,227500,1191
|
|
20250418,090600,1231599000,228000,228000,228500,227500,191
|
|
20250418,090500,1188043500,227500,228000,228500,227500,890
|
|
20250418,090400,985143250,228000,227500,228500,227500,577
|
|
20250418,090300,853639000,227500,226500,228000,226000,788
|
|
20250418,090200,674968000,226500,227000,227000,226500,183
|
|
20250418,090100,633465250,227000,227500,227500,226500,2466
|
|
20250418,090000,73405500,227500,228000,228000,227500,322
|