723 lines
42 KiB
CSV
723 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250421,210000,29802162750,230000,230000,230000,230000,2489
|
|
20250421,205900,29802162750,230000,230000,230000,230000,0
|
|
20250421,205800,29802162750,230000,230000,230000,230000,0
|
|
20250421,205700,29802162750,230000,230000,230000,230000,0
|
|
20250421,205600,29802162750,230000,230000,230000,230000,0
|
|
20250421,205500,29802162750,230000,230000,230000,230000,0
|
|
20250421,205400,29802162750,230000,230000,230000,230000,0
|
|
20250421,205300,29802162750,230000,230000,230000,230000,0
|
|
20250421,205200,29802162750,230000,230000,230000,230000,0
|
|
20250421,205100,29802162750,230000,230000,230000,230000,0
|
|
20250421,205000,29802162750,230000,230000,230000,230000,0
|
|
20250421,204900,29802162750,230000,230000,230000,230000,0
|
|
20250421,204800,29802162750,230000,230000,230000,230000,0
|
|
20250421,204700,29802162750,230000,230000,230000,230000,0
|
|
20250421,204600,29802162750,230000,230000,230000,230000,0
|
|
20250421,204500,29802162750,230000,230000,230000,230000,0
|
|
20250421,204400,29802162750,230000,230000,230000,230000,0
|
|
20250421,204300,29802162750,230000,230000,230000,230000,0
|
|
20250421,204200,29802162750,230000,230000,230000,230000,0
|
|
20250421,204100,29802162750,230000,230000,230000,230000,0
|
|
20250421,204000,29802162750,230000,230000,230000,230000,0
|
|
20250421,203900,29802162750,230000,230000,230000,230000,0
|
|
20250421,203800,29802162750,230000,230000,230000,230000,0
|
|
20250421,203700,29802162750,230000,230000,230000,230000,0
|
|
20250421,203600,29802162750,230000,230000,230000,230000,0
|
|
20250421,203500,29802162750,230000,230000,230000,230000,0
|
|
20250421,203400,29802162750,230000,230000,230000,230000,0
|
|
20250421,203300,29802162750,230000,230000,230000,230000,0
|
|
20250421,203200,29802162750,230000,230000,230000,230000,0
|
|
20250421,203100,29802162750,230000,230000,230000,230000,0
|
|
20250421,203000,29802162750,230000,230000,230000,230000,2489
|
|
20250421,202900,29802162750,230000,230000,230000,230000,0
|
|
20250421,202800,29802162750,230000,230000,230000,230000,0
|
|
20250421,202700,29802162750,230000,230000,230000,230000,0
|
|
20250421,202600,29802162750,230000,230000,230000,230000,0
|
|
20250421,202500,29802162750,230000,230000,230000,230000,0
|
|
20250421,202400,29802162750,230000,230000,230000,230000,0
|
|
20250421,202300,29802162750,230000,230000,230000,230000,0
|
|
20250421,202200,29802162750,230000,230000,230000,230000,0
|
|
20250421,202100,29802162750,230000,230000,230000,230000,0
|
|
20250421,202000,29802162750,230000,230000,230000,230000,0
|
|
20250421,201900,29802162750,230000,230000,230000,230000,0
|
|
20250421,201800,29802162750,230000,230000,230000,230000,0
|
|
20250421,201700,29802162750,230000,230000,230000,230000,0
|
|
20250421,201600,29802162750,230000,230000,230000,230000,0
|
|
20250421,201500,29802162750,230000,230000,230000,230000,0
|
|
20250421,201400,29802162750,230000,230000,230000,230000,0
|
|
20250421,201300,29802162750,230000,230000,230000,230000,0
|
|
20250421,201200,29802162750,230000,230000,230000,230000,0
|
|
20250421,201100,29802162750,230000,230000,230000,230000,0
|
|
20250421,201000,29802162750,230000,230000,230000,230000,0
|
|
20250421,200900,29802162750,230000,230000,230000,230000,0
|
|
20250421,200800,29802162750,230000,230000,230000,230000,0
|
|
20250421,200700,29802162750,230000,230000,230000,230000,0
|
|
20250421,200600,29802162750,230000,230000,230000,230000,0
|
|
20250421,200500,29802162750,230000,230000,230000,230000,0
|
|
20250421,200400,29802162750,230000,230000,230000,230000,0
|
|
20250421,200300,29802162750,230000,230000,230000,230000,0
|
|
20250421,200200,29802162750,230000,230000,230000,230000,0
|
|
20250421,200100,29802162750,230000,230000,230000,230000,0
|
|
20250421,200000,29802162750,230000,230000,230000,230000,2489
|
|
20250421,195900,29802162750,230000,230000,230000,230000,0
|
|
20250421,195800,29802162750,230000,230000,230000,230000,0
|
|
20250421,195700,29802162750,230000,230000,230000,230000,0
|
|
20250421,195600,29802162750,230000,230000,230000,230000,0
|
|
20250421,195500,29802162750,230000,230000,230000,230000,0
|
|
20250421,195400,29802162750,230000,230000,230000,230000,0
|
|
20250421,195300,29802162750,230000,230000,230000,230000,0
|
|
20250421,195200,29802162750,230000,230000,230000,230000,0
|
|
20250421,195100,29802162750,230000,230000,230000,230000,0
|
|
20250421,195000,29802162750,230000,230000,230000,230000,0
|
|
20250421,194900,29802162750,230000,230000,230000,230000,0
|
|
20250421,194800,29802162750,230000,230000,230000,230000,0
|
|
20250421,194700,29802162750,230000,230000,230000,230000,0
|
|
20250421,194600,29802162750,230000,230000,230000,230000,0
|
|
20250421,194500,29802162750,230000,230000,230000,230000,0
|
|
20250421,194400,29802162750,230000,230000,230000,230000,0
|
|
20250421,194300,29802162750,230000,230000,230000,230000,0
|
|
20250421,194200,29802162750,230000,230000,230000,230000,0
|
|
20250421,194100,29802162750,230000,230000,230000,230000,0
|
|
20250421,194000,29802162750,230000,230000,230000,230000,0
|
|
20250421,193900,29802162750,230000,230000,230000,230000,0
|
|
20250421,193800,29802162750,230000,230000,230000,230000,0
|
|
20250421,193700,29802162750,230000,230000,230000,230000,0
|
|
20250421,193600,29802162750,230000,230000,230000,230000,0
|
|
20250421,193500,29802162750,230000,230000,230000,230000,0
|
|
20250421,193400,29802162750,230000,230000,230000,230000,0
|
|
20250421,193300,29802162750,230000,230000,230000,230000,0
|
|
20250421,193200,29802162750,230000,230000,230000,230000,0
|
|
20250421,193100,29802162750,230000,230000,230000,230000,0
|
|
20250421,193000,29802162750,230000,230000,230000,230000,2489
|
|
20250421,192900,29802162750,230000,230000,230000,230000,0
|
|
20250421,192800,29802162750,230000,230000,230000,230000,0
|
|
20250421,192700,29802162750,230000,230000,230000,230000,0
|
|
20250421,192600,29802162750,230000,230000,230000,230000,0
|
|
20250421,192500,29802162750,230000,230000,230000,230000,0
|
|
20250421,192400,29802162750,230000,230000,230000,230000,0
|
|
20250421,192300,29802162750,230000,230000,230000,230000,0
|
|
20250421,192200,29802162750,230000,230000,230000,230000,0
|
|
20250421,192100,29802162750,230000,230000,230000,230000,0
|
|
20250421,192000,29802162750,230000,230000,230000,230000,0
|
|
20250421,191900,29802162750,230000,230000,230000,230000,0
|
|
20250421,191800,29802162750,230000,230000,230000,230000,0
|
|
20250421,191700,29802162750,230000,230000,230000,230000,0
|
|
20250421,191600,29802162750,230000,230000,230000,230000,0
|
|
20250421,191500,29802162750,230000,230000,230000,230000,0
|
|
20250421,191400,29802162750,230000,230000,230000,230000,0
|
|
20250421,191300,29802162750,230000,230000,230000,230000,0
|
|
20250421,191200,29802162750,230000,230000,230000,230000,0
|
|
20250421,191100,29802162750,230000,230000,230000,230000,0
|
|
20250421,191000,29802162750,230000,230000,230000,230000,0
|
|
20250421,190900,29802162750,230000,230000,230000,230000,0
|
|
20250421,190800,29802162750,230000,230000,230000,230000,0
|
|
20250421,190700,29802162750,230000,230000,230000,230000,0
|
|
20250421,190600,29802162750,230000,230000,230000,230000,0
|
|
20250421,190500,29802162750,230000,230000,230000,230000,0
|
|
20250421,190400,29802162750,230000,230000,230000,230000,0
|
|
20250421,190300,29802162750,230000,230000,230000,230000,0
|
|
20250421,190200,29802162750,230000,230000,230000,230000,0
|
|
20250421,190100,29802162750,230000,230000,230000,230000,0
|
|
20250421,190000,29802162750,230000,230000,230000,230000,2489
|
|
20250421,185900,29802162750,230000,230000,230000,230000,0
|
|
20250421,185800,29802162750,230000,230000,230000,230000,0
|
|
20250421,185700,29802162750,230000,230000,230000,230000,0
|
|
20250421,185600,29802162750,230000,230000,230000,230000,0
|
|
20250421,185500,29802162750,230000,230000,230000,230000,0
|
|
20250421,185400,29802162750,230000,230000,230000,230000,0
|
|
20250421,185300,29802162750,230000,230000,230000,230000,0
|
|
20250421,185200,29802162750,230000,230000,230000,230000,0
|
|
20250421,185100,29802162750,230000,230000,230000,230000,0
|
|
20250421,185000,29802162750,230000,230000,230000,230000,0
|
|
20250421,184900,29802162750,230000,230000,230000,230000,0
|
|
20250421,184800,29802162750,230000,230000,230000,230000,0
|
|
20250421,184700,29802162750,230000,230000,230000,230000,0
|
|
20250421,184600,29802162750,230000,230000,230000,230000,0
|
|
20250421,184500,29802162750,230000,230000,230000,230000,0
|
|
20250421,184400,29802162750,230000,230000,230000,230000,0
|
|
20250421,184300,29802162750,230000,230000,230000,230000,0
|
|
20250421,184200,29802162750,230000,230000,230000,230000,0
|
|
20250421,184100,29802162750,230000,230000,230000,230000,0
|
|
20250421,184000,29802162750,230000,230000,230000,230000,0
|
|
20250421,183900,29802162750,230000,230000,230000,230000,0
|
|
20250421,183800,29802162750,230000,230000,230000,230000,0
|
|
20250421,183700,29802162750,230000,230000,230000,230000,0
|
|
20250421,183600,29802162750,230000,230000,230000,230000,0
|
|
20250421,183500,29802162750,230000,230000,230000,230000,0
|
|
20250421,183400,29802162750,230000,230000,230000,230000,0
|
|
20250421,183300,29802162750,230000,230000,230000,230000,0
|
|
20250421,183200,29802162750,230000,230000,230000,230000,0
|
|
20250421,183100,29802162750,230000,230000,230000,230000,0
|
|
20250421,183000,29802162750,230000,230000,230000,230000,2489
|
|
20250421,182900,29802162750,230000,230000,230000,230000,0
|
|
20250421,182800,29802162750,230000,230000,230000,230000,0
|
|
20250421,182700,29802162750,230000,230000,230000,230000,0
|
|
20250421,182600,29802162750,230000,230000,230000,230000,0
|
|
20250421,182500,29802162750,230000,230000,230000,230000,0
|
|
20250421,182400,29802162750,230000,230000,230000,230000,0
|
|
20250421,182300,29802162750,230000,230000,230000,230000,0
|
|
20250421,182200,29802162750,230000,230000,230000,230000,0
|
|
20250421,182100,29802162750,230000,230000,230000,230000,0
|
|
20250421,182000,29802162750,230000,230000,230000,230000,0
|
|
20250421,181900,29802162750,230000,230000,230000,230000,0
|
|
20250421,181800,29802162750,230000,230000,230000,230000,0
|
|
20250421,181700,29802162750,230000,230000,230000,230000,0
|
|
20250421,181600,29802162750,230000,230000,230000,230000,0
|
|
20250421,181500,29802162750,230000,230000,230000,230000,0
|
|
20250421,181400,29802162750,230000,230000,230000,230000,0
|
|
20250421,181300,29802162750,230000,230000,230000,230000,0
|
|
20250421,181200,29802162750,230000,230000,230000,230000,0
|
|
20250421,181100,29802162750,230000,230000,230000,230000,0
|
|
20250421,181000,29802162750,230000,230000,230000,230000,0
|
|
20250421,180900,29802162750,230000,230000,230000,230000,0
|
|
20250421,180800,29802162750,230000,230000,230000,230000,0
|
|
20250421,180700,29802162750,230000,230000,230000,230000,0
|
|
20250421,180600,29802162750,230000,230000,230000,230000,0
|
|
20250421,180500,29802162750,230000,230000,230000,230000,0
|
|
20250421,180400,29802162750,230000,230000,230000,230000,0
|
|
20250421,180300,29802162750,230000,230000,230000,230000,0
|
|
20250421,180200,29802162750,230000,230000,230000,230000,0
|
|
20250421,180100,29802162750,230000,230000,230000,230000,0
|
|
20250421,180000,29802162750,230000,230000,230000,230000,2489
|
|
20250421,175900,29802162750,230000,230000,230000,230000,0
|
|
20250421,175800,29802162750,230000,230000,230000,230000,0
|
|
20250421,175700,29802162750,230000,230000,230000,230000,0
|
|
20250421,175600,29802162750,230000,230000,230000,230000,0
|
|
20250421,175500,29802162750,230000,230000,230000,230000,0
|
|
20250421,175400,29802162750,230000,230000,230000,230000,0
|
|
20250421,175300,29802162750,230000,230000,230000,230000,0
|
|
20250421,175200,29802162750,230000,230000,230000,230000,0
|
|
20250421,175100,29802162750,230000,230000,230000,230000,0
|
|
20250421,175000,29802162750,230000,230000,230000,230000,0
|
|
20250421,174900,29802162750,230000,230000,230000,230000,0
|
|
20250421,174800,29802162750,230000,230000,230000,230000,0
|
|
20250421,174700,29802162750,230000,230000,230000,230000,0
|
|
20250421,174600,29802162750,230000,230000,230000,230000,0
|
|
20250421,174500,29802162750,230000,230000,230000,230000,0
|
|
20250421,174400,29802162750,230000,230000,230000,230000,0
|
|
20250421,174300,29802162750,230000,230000,230000,230000,0
|
|
20250421,174200,29802162750,230000,230000,230000,230000,0
|
|
20250421,174100,29802162750,230000,230000,230000,230000,0
|
|
20250421,174000,29802162750,230000,230000,230000,230000,0
|
|
20250421,173900,29802162750,230000,230000,230000,230000,0
|
|
20250421,173800,29802162750,230000,230000,230000,230000,0
|
|
20250421,173700,29802162750,230000,230000,230000,230000,0
|
|
20250421,173600,29802162750,230000,230000,230000,230000,0
|
|
20250421,173500,29802162750,230000,230000,230000,230000,0
|
|
20250421,173400,29802162750,230000,230000,230000,230000,0
|
|
20250421,173300,29802162750,230000,230000,230000,230000,0
|
|
20250421,173200,29802162750,230000,230000,230000,230000,0
|
|
20250421,173100,29802162750,230000,230000,230000,230000,0
|
|
20250421,173000,29802162750,230000,230000,230000,230000,2489
|
|
20250421,172900,29802162750,230000,230000,230000,230000,0
|
|
20250421,172800,29802162750,230000,230000,230000,230000,0
|
|
20250421,172700,29802162750,230000,230000,230000,230000,0
|
|
20250421,172600,29802162750,230000,230000,230000,230000,0
|
|
20250421,172500,29802162750,230000,230000,230000,230000,0
|
|
20250421,172400,29802162750,230000,230000,230000,230000,0
|
|
20250421,172300,29802162750,230000,230000,230000,230000,0
|
|
20250421,172200,29802162750,230000,230000,230000,230000,0
|
|
20250421,172100,29802162750,230000,230000,230000,230000,0
|
|
20250421,172000,29802162750,230000,230000,230000,230000,0
|
|
20250421,171900,29802162750,230000,230000,230000,230000,0
|
|
20250421,171800,29802162750,230000,230000,230000,230000,0
|
|
20250421,171700,29802162750,230000,230000,230000,230000,0
|
|
20250421,171600,29802162750,230000,230000,230000,230000,0
|
|
20250421,171500,29802162750,230000,230000,230000,230000,0
|
|
20250421,171400,29802162750,230000,230000,230000,230000,0
|
|
20250421,171300,29802162750,230000,230000,230000,230000,0
|
|
20250421,171200,29802162750,230000,230000,230000,230000,0
|
|
20250421,171100,29802162750,230000,230000,230000,230000,0
|
|
20250421,171000,29802162750,230000,230000,230000,230000,0
|
|
20250421,170900,29802162750,230000,230000,230000,230000,0
|
|
20250421,170800,29802162750,230000,230000,230000,230000,0
|
|
20250421,170700,29802162750,230000,230000,230000,230000,0
|
|
20250421,170600,29802162750,230000,230000,230000,230000,0
|
|
20250421,170500,29802162750,230000,230000,230000,230000,0
|
|
20250421,170400,29802162750,230000,230000,230000,230000,0
|
|
20250421,170300,29802162750,230000,230000,230000,230000,0
|
|
20250421,170200,29802162750,230000,230000,230000,230000,0
|
|
20250421,170100,29802162750,230000,230000,230000,230000,0
|
|
20250421,170000,29802162750,230000,230000,230000,230000,2489
|
|
20250421,165900,29802162750,230000,230000,230000,230000,0
|
|
20250421,165800,29802162750,230000,230000,230000,230000,0
|
|
20250421,165700,29802162750,230000,230000,230000,230000,0
|
|
20250421,165600,29802162750,230000,230000,230000,230000,0
|
|
20250421,165500,29802162750,230000,230000,230000,230000,0
|
|
20250421,165400,29802162750,230000,230000,230000,230000,0
|
|
20250421,165300,29802162750,230000,230000,230000,230000,0
|
|
20250421,165200,29802162750,230000,230000,230000,230000,0
|
|
20250421,165100,29802162750,230000,230000,230000,230000,0
|
|
20250421,165000,29802162750,230000,230000,230000,230000,0
|
|
20250421,164900,29802162750,230000,230000,230000,230000,0
|
|
20250421,164800,29802162750,230000,230000,230000,230000,0
|
|
20250421,164700,29802162750,230000,230000,230000,230000,0
|
|
20250421,164600,29802162750,230000,230000,230000,230000,0
|
|
20250421,164500,29802162750,230000,230000,230000,230000,0
|
|
20250421,164400,29802162750,230000,230000,230000,230000,0
|
|
20250421,164300,29802162750,230000,230000,230000,230000,0
|
|
20250421,164200,29802162750,230000,230000,230000,230000,0
|
|
20250421,164100,29802162750,230000,230000,230000,230000,0
|
|
20250421,164000,29802162750,230000,230000,230000,230000,0
|
|
20250421,163900,29802162750,230000,230000,230000,230000,0
|
|
20250421,163800,29802162750,230000,230000,230000,230000,0
|
|
20250421,163700,29802162750,230000,230000,230000,230000,0
|
|
20250421,163600,29802162750,230000,230000,230000,230000,0
|
|
20250421,163500,29802162750,230000,230000,230000,230000,0
|
|
20250421,163400,29802162750,230000,230000,230000,230000,0
|
|
20250421,163300,29802162750,230000,230000,230000,230000,0
|
|
20250421,163200,29802162750,230000,230000,230000,230000,0
|
|
20250421,163100,29802162750,230000,230000,230000,230000,0
|
|
20250421,163000,29802162750,230000,230000,230000,230000,2489
|
|
20250421,162900,29802162750,230000,230000,230000,230000,0
|
|
20250421,162800,29802162750,230000,230000,230000,230000,0
|
|
20250421,162700,29802162750,230000,230000,230000,230000,0
|
|
20250421,162600,29802162750,230000,230000,230000,230000,0
|
|
20250421,162500,29802162750,230000,230000,230000,230000,0
|
|
20250421,162400,29802162750,230000,230000,230000,230000,0
|
|
20250421,162300,29802162750,230000,230000,230000,230000,0
|
|
20250421,162200,29802162750,230000,230000,230000,230000,0
|
|
20250421,162100,29802162750,230000,230000,230000,230000,0
|
|
20250421,162000,29802162750,230000,230000,230000,230000,0
|
|
20250421,161900,29802162750,230000,230000,230000,230000,0
|
|
20250421,161800,29802162750,230000,230000,230000,230000,0
|
|
20250421,161700,29802162750,230000,230000,230000,230000,0
|
|
20250421,161600,29802162750,230000,230000,230000,230000,0
|
|
20250421,161500,29802162750,230000,230000,230000,230000,0
|
|
20250421,161400,29802162750,230000,230000,230000,230000,0
|
|
20250421,161300,29802162750,230000,230000,230000,230000,0
|
|
20250421,161200,29802162750,230000,230000,230000,230000,0
|
|
20250421,161100,29802162750,230000,230000,230000,230000,0
|
|
20250421,161000,29802162750,230000,230000,230000,230000,0
|
|
20250421,160900,29802162750,230000,230000,230000,230000,0
|
|
20250421,160800,29802162750,230000,230000,230000,230000,0
|
|
20250421,160700,29802162750,230000,230000,230000,230000,0
|
|
20250421,160600,29802162750,230000,230000,230000,230000,0
|
|
20250421,160500,29802162750,230000,230000,230000,230000,0
|
|
20250421,160400,29802162750,230000,230000,230000,230000,0
|
|
20250421,160300,29802162750,230000,230000,230000,230000,0
|
|
20250421,160200,29802162750,230000,230000,230000,230000,0
|
|
20250421,160100,29802162750,230000,230000,230000,230000,0
|
|
20250421,160000,29802162750,230000,230000,230000,230000,2489
|
|
20250421,155900,29802162750,230000,230000,230000,230000,0
|
|
20250421,155800,29802162750,230000,230000,230000,230000,0
|
|
20250421,155700,29802162750,230000,230000,230000,230000,0
|
|
20250421,155600,29802162750,230000,230000,230000,230000,0
|
|
20250421,155500,29802162750,230000,230000,230000,230000,0
|
|
20250421,155400,29802162750,230000,230000,230000,230000,0
|
|
20250421,155300,29802162750,230000,230000,230000,230000,0
|
|
20250421,155200,29802162750,230000,230000,230000,230000,0
|
|
20250421,155100,29802162750,230000,230000,230000,230000,0
|
|
20250421,155000,29802162750,230000,230000,230000,230000,0
|
|
20250421,154900,29802162750,230000,230000,230000,230000,0
|
|
20250421,154800,29802162750,230000,230000,230000,230000,0
|
|
20250421,154700,29802162750,230000,230000,230000,230000,0
|
|
20250421,154600,29802162750,230000,230000,230000,230000,0
|
|
20250421,154500,29802162750,230000,230000,230000,230000,0
|
|
20250421,154400,29802162750,230000,230000,230000,230000,0
|
|
20250421,154300,29802162750,230000,230000,230000,230000,0
|
|
20250421,154200,29802162750,230000,230000,230000,230000,0
|
|
20250421,154100,29802162750,230000,230000,230000,230000,0
|
|
20250421,154000,29802162750,230000,230000,230000,230000,0
|
|
20250421,153900,29802162750,230000,230000,230000,230000,0
|
|
20250421,153800,29802162750,230000,230000,230000,230000,0
|
|
20250421,153700,29802162750,230000,230000,230000,230000,0
|
|
20250421,153600,29802162750,230000,230000,230000,230000,0
|
|
20250421,153500,29802162750,230000,230000,230000,230000,0
|
|
20250421,153400,29802162750,230000,230000,230000,230000,0
|
|
20250421,153300,29802162750,230000,230000,230000,230000,0
|
|
20250421,153200,29802162750,230000,230000,230000,230000,0
|
|
20250421,153100,29802162750,230000,230000,230000,230000,0
|
|
20250421,153000,29802162750,230000,230000,230000,230000,4978
|
|
20250421,152900,29229692750,230000,230000,230000,230000,0
|
|
20250421,152800,29229692750,230000,230000,230000,230000,0
|
|
20250421,152700,29229692750,230000,230000,230000,230000,0
|
|
20250421,152600,29229692750,230000,230000,230000,230000,0
|
|
20250421,152500,29229692750,230000,230000,230000,230000,0
|
|
20250421,152400,29229692750,230000,230000,230000,230000,0
|
|
20250421,152300,29229692750,230000,230000,230000,230000,0
|
|
20250421,152200,29229692750,230000,230000,230000,230000,0
|
|
20250421,152100,29229692750,230000,230000,230000,230000,0
|
|
20250421,152000,29229692750,230000,230000,230000,230000,0
|
|
20250421,151900,29229692750,230000,230000,230000,229500,80
|
|
20250421,151800,29211297500,230000,230500,230500,229500,881
|
|
20250421,151700,29008555500,230000,230500,230500,230000,53
|
|
20250421,151600,28996344250,230500,230000,230500,230000,241
|
|
20250421,151500,28940800750,230500,230000,230500,230000,663
|
|
20250421,151400,28788214000,230500,230500,230500,230000,255
|
|
20250421,151300,28729443500,230000,230500,230500,230000,392
|
|
20250421,151200,28639167000,230000,230000,230500,230000,344
|
|
20250421,151100,28559977250,230500,230000,230500,230000,311
|
|
20250421,151000,28488345750,230000,230000,230500,230000,404
|
|
20250421,150900,28395286250,230000,230000,230500,230000,408
|
|
20250421,150800,28301355250,230000,230000,230500,230000,343
|
|
20250421,150700,28222372250,230000,230500,230500,230000,465
|
|
20250421,150600,28115378750,230500,230500,230500,230000,561
|
|
20250421,150500,27986219250,230500,230500,230500,230000,277
|
|
20250421,150400,27922402750,230500,230000,230500,230000,347
|
|
20250421,150300,27842510250,230500,230500,230500,230000,1144
|
|
20250421,150200,27579296750,230500,230500,230500,230000,364
|
|
20250421,150100,27495447750,230000,230000,230500,230000,168
|
|
20250421,150000,27456756750,230000,230500,230500,230000,249
|
|
20250421,145900,27399380750,230000,230500,230500,230000,208
|
|
20250421,145800,27351446750,230000,230500,230500,230000,1038
|
|
20250421,145700,27112563250,230500,230000,230500,230000,224
|
|
20250421,145600,27060939750,230000,230500,230500,230000,99
|
|
20250421,145500,27038123000,230500,230500,230500,230250,197
|
|
20250421,145400,26992714750,230500,230000,230500,230000,664
|
|
20250421,145300,26839865500,230500,230500,230500,230000,223
|
|
20250421,145200,26788470000,230500,230500,230500,230000,180
|
|
20250421,145100,26746981000,230000,230500,230500,230000,743
|
|
20250421,145000,26575975250,230500,230500,230500,230000,462
|
|
20250421,144900,26469646000,230000,230500,230500,230000,202
|
|
20250421,144800,26423095000,230000,230000,230500,230000,288
|
|
20250421,144700,26356751500,230500,230000,230500,229500,337
|
|
20250421,144600,26279245000,230000,230500,230500,230000,1089
|
|
20250421,144500,26028641000,230500,230500,230500,230000,109
|
|
20250421,144400,26003518000,230500,230500,230500,230000,217
|
|
20250421,144300,25953514750,230500,230000,230500,230000,695
|
|
20250421,144200,25793561500,230500,230500,230500,230000,215
|
|
20250421,144100,25744006500,230500,230500,230500,230000,276
|
|
20250421,144000,25680390000,230500,230500,230500,230000,229
|
|
20250421,143900,25627616500,230250,231000,231000,230000,1233
|
|
20250421,143800,25343628000,231000,231000,231000,230500,216
|
|
20250421,143700,25293742000,231000,231000,231000,230500,295
|
|
20250421,143600,25225619500,231000,231000,231000,230500,319
|
|
20250421,143500,25151948500,230500,230500,231000,230500,201
|
|
20250421,143400,25105532500,231000,230500,231000,230000,749
|
|
20250421,143300,24932881000,230500,231000,231000,230000,1290
|
|
20250421,143200,24635759500,231000,231000,231000,230500,215
|
|
20250421,143100,24586101500,231000,230500,231000,230000,886
|
|
20250421,143000,24381861000,230000,230000,230500,229750,423
|
|
20250421,142900,24284530000,229750,229500,229750,229250,454
|
|
20250421,142800,24180336750,229250,229500,229500,229000,279
|
|
20250421,142700,24116429000,229000,229000,229500,229000,52
|
|
20250421,142600,24104513000,229000,230000,230000,229000,1900
|
|
20250421,142500,23669174500,230000,230000,230000,229750,38
|
|
20250421,142400,23660435250,230000,230000,230000,229500,495
|
|
20250421,142300,23546598750,230000,230000,230000,229500,64
|
|
20250421,142200,23531899750,230000,230000,230000,229750,68
|
|
20250421,142100,23516261000,230000,230000,230000,230000,36
|
|
20250421,142000,23507981000,230000,230000,230000,230000,41
|
|
20250421,141900,23498551000,229500,230000,230000,229500,102
|
|
20250421,141800,23475113500,230000,230000,230000,229750,16
|
|
20250421,141700,23471433750,230000,230000,230000,229500,30
|
|
20250421,141600,23464542250,230000,230000,230000,229500,20
|
|
20250421,141500,23459944750,229500,230000,230000,229500,446
|
|
20250421,141400,23357581750,230000,230000,230000,230000,21
|
|
20250421,141300,23352751750,230000,230000,230000,230000,22
|
|
20250421,141200,23347691750,229500,230000,230000,229500,21
|
|
20250421,141100,23342864250,230000,230000,230000,230000,19
|
|
20250421,141000,23338494250,230000,230000,230000,229750,50
|
|
20250421,140900,23326997750,230000,230000,230000,229750,105
|
|
20250421,140800,23302849000,230000,230000,230000,229750,16
|
|
20250421,140700,23299169500,230000,230000,230000,230000,35
|
|
20250421,140600,23291119500,230000,230000,230000,229500,78
|
|
20250421,140500,23273180000,230000,230000,230500,230000,494
|
|
20250421,140400,23159556000,230000,230000,230000,229750,15
|
|
20250421,140300,23156106500,230000,230000,230000,230000,48
|
|
20250421,140200,23145066500,230000,230000,230000,230000,193
|
|
20250421,140100,23100676500,230500,229000,230500,229000,1319
|
|
20250421,140000,22797636000,229000,229500,229500,229000,53
|
|
20250421,135900,22785484500,229500,229500,229500,229250,164
|
|
20250421,135800,22747846750,229500,229500,229500,229000,94
|
|
20250421,135700,22726288750,229500,229000,229500,229000,79
|
|
20250421,135600,22708176500,229500,229500,229500,229000,108
|
|
20250421,135500,22683407750,229500,229500,229500,229000,220
|
|
20250421,135400,22632995000,229500,229750,230000,229500,1251
|
|
20250421,135300,22345880500,230000,229750,230000,229750,26
|
|
20250421,135200,22339904000,230000,229750,230000,229750,25
|
|
20250421,135100,22334154250,230000,230000,230000,229500,113
|
|
20250421,135000,22308206750,229500,230000,230000,229500,24
|
|
20250421,134900,22302693250,230000,230000,230000,229500,106
|
|
20250421,134800,22278340500,230000,230000,230000,229500,105
|
|
20250421,134700,22254211000,230000,230000,230000,229500,617
|
|
20250421,134600,22112358500,229500,230000,230000,229500,88
|
|
20250421,134500,22092155250,229500,229750,230000,229500,42
|
|
20250421,134400,22082509500,229500,230000,230000,229500,102
|
|
20250421,134300,22059095000,230000,229750,230000,229500,50
|
|
20250421,134200,22047602250,230000,230500,230500,229500,549
|
|
20250421,134100,21921323250,230000,230500,230500,230000,81
|
|
20250421,134000,21902679750,230000,230500,230500,230000,54
|
|
20250421,133900,21890254000,230500,230500,230500,230000,60
|
|
20250421,133800,21876424500,230500,230500,230500,230000,14
|
|
20250421,133700,21873198500,230500,230000,230500,230000,44
|
|
20250421,133600,21863060250,230000,230500,230500,230000,307
|
|
20250421,133500,21792428750,230500,230000,230500,230000,227
|
|
20250421,133400,21740109250,230000,230000,230500,230000,106
|
|
20250421,133300,21715723750,230250,230500,230500,230000,439
|
|
20250421,133200,21614738000,230500,230500,230500,230000,75
|
|
20250421,133100,21597475500,230500,230500,230500,230000,76
|
|
20250421,133000,21579974000,230000,230250,230500,230000,84
|
|
20250421,132900,21560635250,230500,230250,230500,230000,158
|
|
20250421,132800,21524267000,230250,230250,230250,230000,19
|
|
20250421,132700,21519893000,230500,230500,230500,230000,167
|
|
20250421,132600,21481425000,230500,230500,230500,230000,121
|
|
20250421,132500,21453587250,230250,230500,230500,230250,43
|
|
20250421,132400,21443676000,230500,230500,230500,230000,33
|
|
20250421,132300,21436074500,230500,230500,230500,230000,223
|
|
20250421,132200,21384777000,230250,230000,230500,230000,42
|
|
20250421,132100,21375112250,230000,230000,230500,230000,242
|
|
20250421,132000,21319442750,230000,230500,230500,230000,2109
|
|
20250421,131900,20834118500,230500,230500,230500,230500,47
|
|
20250421,131800,20823285000,230250,230500,230500,230250,16
|
|
20250421,131700,20819598750,230500,230500,230500,230500,24
|
|
20250421,131600,20814066750,230500,230500,230500,230500,57
|
|
20250421,131500,20800928250,230500,231000,231000,230000,1356
|
|
20250421,131400,20488794500,231000,231000,231000,230750,42
|
|
20250421,131300,20479093000,231000,231000,231000,230750,71
|
|
20250421,131200,20462693750,231000,231000,231000,230750,37
|
|
20250421,131100,20454148500,231000,230750,231000,230750,30
|
|
20250421,131000,20447219000,230750,230500,231000,230500,18
|
|
20250421,130900,20443061750,231000,231000,231000,230500,299
|
|
20250421,130800,20374111750,231000,231000,231000,230500,33
|
|
20250421,130700,20366490250,230500,230500,231000,230500,24
|
|
20250421,130600,20360950500,230500,230500,231000,230500,35
|
|
20250421,130500,20352869250,230750,231000,231000,230500,17
|
|
20250421,130400,20348946250,230500,231000,231000,230500,34
|
|
20250421,130300,20341096000,231000,230500,231000,230500,95
|
|
20250421,130200,20319177000,230500,230750,230750,230500,55
|
|
20250421,130100,20306496000,230750,230750,230750,230500,53
|
|
20250421,130000,20294274000,230750,230500,230750,230500,40
|
|
20250421,125900,20285045750,230750,230750,230750,230500,63
|
|
20250421,125800,20270513000,230750,230750,230750,230750,6
|
|
20250421,125700,20269128500,230750,230750,230750,230500,551
|
|
20250421,125600,20142114500,230750,231000,231000,230750,18
|
|
20250421,125500,20137959250,231000,231000,231000,230500,30
|
|
20250421,125400,20131032750,231000,231000,231000,230500,38
|
|
20250421,125300,20122257750,231000,230500,231000,230500,29
|
|
20250421,125200,20115561750,230750,230500,231000,230500,248
|
|
20250421,125100,20058326250,230500,231000,231000,230500,68
|
|
20250421,125000,20042641750,231000,231000,231000,230500,82
|
|
20250421,124900,20023703250,231000,231000,231000,230500,62
|
|
20250421,124800,20009389750,231000,231000,231000,230500,76
|
|
20250421,124700,19991834750,231000,230500,231000,230500,25
|
|
20250421,124600,19986062750,230500,231000,231000,230500,460
|
|
20250421,124500,19880009500,231000,231000,231000,230750,18
|
|
20250421,124400,19875852750,230500,231000,231000,230500,29
|
|
20250421,124300,19869156750,230500,231000,231000,230500,88
|
|
20250421,124200,19848855250,231000,231000,231000,230500,78
|
|
20250421,124100,19830863750,231000,231000,231000,230500,56
|
|
20250421,124000,19817930000,231000,231000,231000,230500,56
|
|
20250421,123900,19805019000,231000,230500,231000,230500,103
|
|
20250421,123800,19781252000,231000,231250,231500,230500,1300
|
|
20250421,123700,19480983250,231500,231500,231500,231000,58
|
|
20250421,123600,19467560250,231000,231250,231500,231000,20
|
|
20250421,123500,19462932000,231500,231500,231500,231250,22
|
|
20250421,123400,19457840500,231500,231500,231500,231250,63
|
|
20250421,123300,19443257000,231500,231500,231500,231500,52
|
|
20250421,123200,19431219000,231000,231500,231500,231000,23
|
|
20250421,123100,19425896000,231000,231500,231500,231000,42
|
|
20250421,123000,19416181250,231500,231500,231500,231250,45
|
|
20250421,122900,19405764000,231500,231000,231500,231000,48
|
|
20250421,122800,19394656000,231000,231250,231500,231000,272
|
|
20250421,122700,19331790000,231000,231500,231500,231000,99
|
|
20250421,122600,19308878250,231250,231500,231500,231250,64
|
|
20250421,122500,19294062500,231500,231250,231500,231250,36
|
|
20250421,122400,19285731750,231250,231500,231500,231250,33
|
|
20250421,122300,19278093000,231500,231500,231500,231250,53
|
|
20250421,122200,19265824000,231500,231500,231500,231250,71
|
|
20250421,122100,19249389000,231500,231500,231500,231250,36
|
|
20250421,122000,19241055500,231500,231500,231500,231500,11
|
|
20250421,121900,19238509000,231500,231500,231500,231500,63
|
|
20250421,121800,19223924500,231500,231500,231500,231250,15
|
|
20250421,121700,19220453000,231500,231500,231500,231250,23
|
|
20250421,121600,19215129000,231500,231250,231500,231250,23
|
|
20250421,121500,19209804750,231500,231000,231500,231000,4
|
|
20250421,121400,19208879250,231000,231500,231500,231000,30
|
|
20250421,121300,19201937250,231500,231500,231500,231000,40
|
|
20250421,121200,19192689000,231000,231500,231500,231000,89
|
|
20250421,121100,19172124500,231000,231500,231500,231000,20
|
|
20250421,121000,19167496000,231500,231500,231500,231500,86
|
|
20250421,120900,19147587000,231250,231500,231500,231250,80
|
|
20250421,120800,19129070250,231500,231500,231500,231500,40
|
|
20250421,120700,19119810250,231250,231500,231500,231250,13
|
|
20250421,120600,19116801250,231500,231500,231500,231250,35
|
|
20250421,120500,19108699750,231500,231500,231500,231500,20
|
|
20250421,120400,19104069750,231500,231500,231500,231000,34
|
|
20250421,120300,19096208500,231500,231500,231500,231000,26
|
|
20250421,120200,19090194000,231500,231500,231500,231000,96
|
|
20250421,120100,19068005500,231500,231500,231500,231000,25
|
|
20250421,120000,19062218500,231500,231500,231500,231250,34
|
|
20250421,115900,19054349500,231500,231500,231500,231250,43
|
|
20250421,115800,19044402750,231000,231500,231500,231000,70
|
|
20250421,115700,19028227000,231500,231500,231500,231250,69
|
|
20250421,115600,19012255250,231500,231500,231500,231500,21
|
|
20250421,115500,19007393750,231500,231500,231500,231000,27
|
|
20250421,115400,19001143750,231000,231500,231500,231000,103
|
|
20250421,115300,18977340000,231250,231500,231500,231250,9
|
|
20250421,115200,18975257250,231500,231500,231750,231000,451
|
|
20250421,115100,18871014000,231500,231500,231500,231500,35
|
|
20250421,115000,18862911500,231000,232000,232000,231000,67
|
|
20250421,114900,18847401000,232000,232000,232000,231500,376
|
|
20250421,114800,18760339500,232000,232000,232000,231500,12
|
|
20250421,114700,18757557000,232000,232000,232000,231500,177
|
|
20250421,114600,18716573000,231750,232000,232000,231750,95
|
|
20250421,114500,18694534250,232000,232000,232000,231750,66
|
|
20250421,114400,18679222500,231750,232000,232000,231750,24
|
|
20250421,114300,18673654750,232000,232000,232000,231500,36
|
|
20250421,114200,18665305500,232000,232000,232000,231750,29
|
|
20250421,114100,18658579500,232000,232000,232000,231750,21
|
|
20250421,114000,18653709250,231750,232000,232000,231750,17
|
|
20250421,113900,18649765500,232000,232000,232000,231750,45
|
|
20250421,113800,18639326000,232000,232000,232000,232000,45
|
|
20250421,113700,18628886000,232000,232000,232000,231500,316
|
|
20250421,113600,18555724000,232000,232000,232250,232000,257
|
|
20250421,113500,18496099500,232500,232000,232500,231750,158
|
|
20250421,113400,18459436500,232000,232000,232000,231750,98
|
|
20250421,113300,18436701250,232000,232000,232000,232000,20
|
|
20250421,113200,18432061250,232000,231500,232000,231500,105
|
|
20250421,113100,18407751250,231500,232500,232500,231500,34
|
|
20250421,113000,18399861000,232000,232000,232500,232000,159
|
|
20250421,112900,18362970000,232000,232000,232500,232000,155
|
|
20250421,112800,18327009000,232250,232000,232500,231500,153
|
|
20250421,112700,18291511000,232000,232000,232500,231500,1476
|
|
20250421,112600,17949150000,232000,232000,232000,232000,23
|
|
20250421,112500,17943814000,232000,232000,232000,231500,17
|
|
20250421,112400,17939873000,232000,232000,232000,231500,558
|
|
20250421,112300,17810420000,232000,232000,232000,232000,48
|
|
20250421,112200,17799284000,232000,231500,232000,231500,690
|
|
20250421,112100,17639285000,231500,231500,231500,231500,72
|
|
20250421,112000,17622617000,231500,231500,231500,231250,116
|
|
20250421,111900,17595764000,231500,231500,231500,231500,109
|
|
20250421,111800,17570530500,231500,231500,231500,231000,70
|
|
20250421,111700,17554335250,231500,231500,231500,231500,9
|
|
20250421,111600,17552251750,231000,232000,232000,231000,451
|
|
20250421,111500,17447866750,232000,232000,232000,231750,91
|
|
20250421,111400,17426755250,232000,232000,232000,232000,96
|
|
20250421,111300,17404483250,232000,232000,232000,232000,52
|
|
20250421,111200,17392419250,232000,232000,232000,231750,50
|
|
20250421,111100,17380821000,232000,232000,232000,232000,37
|
|
20250421,111000,17372237000,232000,232000,232000,231750,51
|
|
20250421,110900,17360405500,232000,232000,232000,232000,60
|
|
20250421,110800,17346485500,231500,232000,232000,231500,67
|
|
20250421,110700,17330944500,232000,232000,232000,232000,30
|
|
20250421,110600,17323984500,232000,231500,232000,231000,390
|
|
20250421,110500,17233631250,231500,231500,231500,231000,30
|
|
20250421,110400,17226688750,231500,232000,232000,231500,77
|
|
20250421,110300,17208853250,231500,232000,232000,231500,50
|
|
20250421,110200,17197275750,232000,231500,232000,231500,63
|
|
20250421,110100,17182673250,231500,232000,232000,231500,94
|
|
20250421,110000,17160898000,232000,231500,232000,231000,32
|
|
20250421,105900,17153486000,231500,231500,232000,231500,91
|
|
20250421,105800,17132401250,231500,231500,231750,231250,57
|
|
20250421,105700,17119203750,231500,231500,231500,231250,100
|
|
20250421,105600,17096054250,231500,231500,231500,231250,148
|
|
20250421,105500,17061792500,231500,231500,231500,231500,3
|
|
20250421,105400,17061098000,231500,231500,231500,231250,20
|
|
20250421,105300,17056468250,231500,231500,231500,231000,52
|
|
20250421,105200,17044431000,231500,231500,231500,231250,17
|
|
20250421,105100,17040496250,231500,231500,231500,231500,110
|
|
20250421,105000,17015031250,232000,232000,232000,231500,392
|
|
20250421,104900,16924266750,232000,232000,232000,231500,50
|
|
20250421,104800,16912668250,232000,232000,232000,232000,37
|
|
20250421,104700,16904084250,232000,232000,232000,232000,43
|
|
20250421,104600,16894108250,232000,231500,232000,231500,60
|
|
20250421,104500,16880191000,232000,232000,232000,231500,139
|
|
20250421,104400,16847957500,232000,231500,232000,231500,78
|
|
20250421,104300,16829875000,232000,232000,232000,232000,7
|
|
20250421,104200,16828251000,232000,231500,232000,231000,745
|
|
20250421,104100,16655777750,231500,231500,231500,231000,47
|
|
20250421,104000,16644898250,231500,231500,231500,231500,52
|
|
20250421,103900,16632860250,231500,231250,231500,231000,97
|
|
20250421,103800,16610428250,231500,231000,231500,231000,49
|
|
20250421,103700,16599101250,231500,231500,231500,231250,23
|
|
20250421,103600,16593777250,231500,231000,231500,231000,71
|
|
20250421,103500,16577367250,231500,231500,231500,231000,69
|
|
20250421,103400,16561404500,231500,231500,231500,231000,24
|
|
20250421,103300,16555850000,231500,231500,231500,231000,64
|
|
20250421,103200,16541035250,231000,231000,231500,231000,146
|
|
20250421,103100,16507304250,231000,231000,231000,231000,610
|
|
20250421,103000,16366394250,231000,231000,231000,230500,121
|
|
20250421,102900,16338444250,231000,230500,231000,230500,218
|
|
20250421,102800,16288088000,231000,230750,231000,230500,34
|
|
20250421,102700,16280241250,230500,231000,231000,230500,904
|
|
20250421,102600,16071847000,231000,231000,231000,230500,16
|
|
20250421,102500,16068154000,231000,231000,231000,230500,38
|
|
20250421,102400,16059378500,231000,231000,231000,230500,68
|
|
20250421,102300,16043692000,231000,230500,231000,230500,62
|
|
20250421,102200,16029384500,231000,230500,231000,230500,56
|
|
20250421,102100,16016462000,230500,231000,231000,230500,29
|
|
20250421,102000,16009764500,230500,231000,231000,230500,113
|
|
20250421,101900,15983696250,231000,231000,231000,230500,79
|
|
20250421,101800,15965463500,231000,231000,231000,230750,281
|
|
20250421,101700,15900554250,231000,230750,231000,230750,219
|
|
20250421,101600,15849965500,230500,230500,231000,230500,41
|
|
20250421,101500,15840503000,231000,231000,231000,230500,728
|
|
20250421,101400,15672366750,231000,231250,231500,231000,50
|
|
20250421,101300,15660814750,231250,231500,231500,231000,43
|
|
20250421,101200,15650874500,231500,231500,231500,231000,161
|
|
20250421,101100,15613656500,231000,231500,231500,231000,34
|
|
20250421,101000,15605797000,231000,231500,231500,231000,79
|
|
20250421,100900,15587535000,231500,231500,231500,231250,117
|
|
20250421,100800,15560451750,231500,231500,231500,231250,19
|
|
20250421,100700,15556053500,231000,231500,231500,231000,100
|
|
20250421,100600,15532928500,231500,231000,231500,231000,118
|
|
20250421,100500,15505612500,231500,231500,231500,231000,1921
|
|
20250421,100400,15061846000,231500,231500,231500,231000,250
|
|
20250421,100300,15004027000,231500,231750,232000,231000,1209
|
|
20250421,100200,14724137750,232000,232000,232000,231500,119
|
|
20250421,100100,14696577250,232000,232000,232000,231500,40
|
|
20250421,100000,14687308750,232000,232000,232500,231500,323
|
|
20250421,095900,14612342500,232000,232000,232000,231500,100
|
|
20250421,095800,14589146000,231500,232000,232000,231500,150
|
|
20250421,095700,14554372000,232000,232000,232500,231500,1530
|
|
20250421,095600,14199365000,232250,232500,232500,232000,269
|
|
20250421,095500,14136873500,232500,232500,232500,232000,196
|
|
20250421,095400,14091308000,232500,232250,232500,232000,371
|
|
20250421,095300,14005066250,232250,232500,232500,232250,83
|
|
20250421,095200,13985771750,232000,232000,232500,232000,414
|
|
20250421,095100,13889520250,232500,233000,233000,232000,394
|
|
20250421,095000,13797840750,232500,233000,233000,232000,367
|
|
20250421,094900,13712391250,233000,232500,233000,232000,279
|
|
20250421,094800,13647521250,233000,232500,233000,232000,312
|
|
20250421,094700,13574946750,232500,232500,232500,232000,177
|
|
20250421,094600,13533804250,232500,232500,232500,232000,124
|
|
20250421,094500,13504975250,232500,232000,232500,232000,656
|
|
20250421,094400,13352700000,231500,231750,232000,231500,225
|
|
20250421,094300,13300538500,231500,232000,232000,231500,67
|
|
20250421,094200,13284998250,232000,231500,232500,231500,826
|
|
20250421,094100,13093401250,232000,232000,232500,231500,471
|
|
20250421,094000,12984128250,232500,232000,232500,231500,559
|
|
20250421,093900,12854435250,231750,232000,232000,231500,652
|
|
20250421,093800,12703182750,231500,232000,232000,231500,187
|
|
20250421,093700,12659815250,232000,233000,233000,231500,610
|
|
20250421,093600,12518347250,232500,232500,233000,232500,1558
|
|
20250421,093500,12155860000,233000,233000,233500,232500,322
|
|
20250421,093400,12080835000,232750,233000,233500,232500,657
|
|
20250421,093300,11927761750,233000,233000,233500,232500,520
|
|
20250421,093200,11806569750,233000,233000,233500,232500,569
|
|
20250421,093100,11673999250,232500,233000,233000,232500,66
|
|
20250421,093000,11658631250,233000,232500,233000,232500,1521
|
|
20250421,092900,11304701250,233000,233000,233000,232500,492
|
|
20250421,092800,11190201750,232500,234000,234000,232500,1499
|
|
20250421,092700,10841119250,233500,234000,234500,233500,1732
|
|
20250421,092600,10436178500,234000,234000,234000,233500,173
|
|
20250421,092500,10395702500,233500,234500,234500,233500,1644
|
|
20250421,092400,10010943000,234500,234500,234500,234000,883
|
|
20250421,092300,9803994500,234500,234500,234750,234000,1145
|
|
20250421,092200,9535492750,234250,234500,234500,234000,361
|
|
20250421,092100,9450886750,234250,234500,234500,234000,763
|
|
20250421,092000,9271969250,234500,234500,234500,234000,170
|
|
20250421,091900,9232120500,234500,234500,234500,234000,492
|
|
20250421,091800,9116752500,235000,235000,235000,234500,1285
|
|
20250421,091700,8815274500,234500,234500,235250,234250,1774
|
|
20250421,091600,8398736750,234500,235000,235000,234000,721
|
|
20250421,091500,8229654000,235000,235000,235500,234500,815
|
|
20250421,091400,8037906500,235000,235000,235000,234750,1064
|
|
20250421,091300,7787869750,235000,235000,236000,234500,4894
|
|
20250421,091200,6635866250,235000,234000,235500,234000,6913
|
|
20250421,091100,5013177000,234500,234500,234500,234000,102
|
|
20250421,091000,4989266000,234500,234500,234500,234000,1159
|
|
20250421,090900,4717488000,234250,234000,234500,233500,1044
|
|
20250421,090800,4472931250,233500,234500,234500,233500,589
|
|
20250421,090700,4335124750,234500,234500,235500,234000,5271
|
|
20250421,090600,3097472250,234500,234000,235000,233500,1699
|
|
20250421,090500,2699416750,234000,233000,234500,233000,3409
|
|
20250421,090400,1902338000,233000,232500,233500,232500,1086
|
|
20250421,090300,1649308000,232500,231000,233000,231000,3326
|
|
20250421,090200,877090000,231500,232500,232500,231000,1098
|
|
20250421,090100,622714000,232500,232500,233000,231500,1355
|
|
20250421,090000,307903000,232500,233000,233500,232000,1322
|