724 lines
42 KiB
CSV
724 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250422,210100,27608367000,230500,230500,230500,230500,3789
|
|
20250422,210000,27608367000,230500,230500,230500,230500,0
|
|
20250422,205900,27608367000,230500,230500,230500,230500,0
|
|
20250422,205800,27608367000,230500,230500,230500,230500,0
|
|
20250422,205700,27608367000,230500,230500,230500,230500,0
|
|
20250422,205600,27608367000,230500,230500,230500,230500,0
|
|
20250422,205500,27608367000,230500,230500,230500,230500,0
|
|
20250422,205400,27608367000,230500,230500,230500,230500,0
|
|
20250422,205300,27608367000,230500,230500,230500,230500,0
|
|
20250422,205200,27608367000,230500,230500,230500,230500,0
|
|
20250422,205100,27608367000,230500,230500,230500,230500,0
|
|
20250422,205000,27608367000,230500,230500,230500,230500,0
|
|
20250422,204900,27608367000,230500,230500,230500,230500,0
|
|
20250422,204800,27608367000,230500,230500,230500,230500,0
|
|
20250422,204700,27608367000,230500,230500,230500,230500,0
|
|
20250422,204600,27608367000,230500,230500,230500,230500,0
|
|
20250422,204500,27608367000,230500,230500,230500,230500,0
|
|
20250422,204400,27608367000,230500,230500,230500,230500,0
|
|
20250422,204300,27608367000,230500,230500,230500,230500,0
|
|
20250422,204200,27608367000,230500,230500,230500,230500,0
|
|
20250422,204100,27608367000,230500,230500,230500,230500,0
|
|
20250422,204000,27608367000,230500,230500,230500,230500,0
|
|
20250422,203900,27608367000,230500,230500,230500,230500,0
|
|
20250422,203800,27608367000,230500,230500,230500,230500,0
|
|
20250422,203700,27608367000,230500,230500,230500,230500,0
|
|
20250422,203600,27608367000,230500,230500,230500,230500,0
|
|
20250422,203500,27608367000,230500,230500,230500,230500,0
|
|
20250422,203400,27608367000,230500,230500,230500,230500,0
|
|
20250422,203300,27608367000,230500,230500,230500,230500,0
|
|
20250422,203200,27608367000,230500,230500,230500,230500,0
|
|
20250422,203100,27608367000,230500,230500,230500,230500,3789
|
|
20250422,203000,27608367000,230500,230500,230500,230500,0
|
|
20250422,202900,27608367000,230500,230500,230500,230500,0
|
|
20250422,202800,27608367000,230500,230500,230500,230500,0
|
|
20250422,202700,27608367000,230500,230500,230500,230500,0
|
|
20250422,202600,27608367000,230500,230500,230500,230500,0
|
|
20250422,202500,27608367000,230500,230500,230500,230500,0
|
|
20250422,202400,27608367000,230500,230500,230500,230500,0
|
|
20250422,202300,27608367000,230500,230500,230500,230500,0
|
|
20250422,202200,27608367000,230500,230500,230500,230500,0
|
|
20250422,202100,27608367000,230500,230500,230500,230500,0
|
|
20250422,202000,27608367000,230500,230500,230500,230500,0
|
|
20250422,201900,27608367000,230500,230500,230500,230500,0
|
|
20250422,201800,27608367000,230500,230500,230500,230500,0
|
|
20250422,201700,27608367000,230500,230500,230500,230500,0
|
|
20250422,201600,27608367000,230500,230500,230500,230500,0
|
|
20250422,201500,27608367000,230500,230500,230500,230500,0
|
|
20250422,201400,27608367000,230500,230500,230500,230500,0
|
|
20250422,201300,27608367000,230500,230500,230500,230500,0
|
|
20250422,201200,27608367000,230500,230500,230500,230500,0
|
|
20250422,201100,27608367000,230500,230500,230500,230500,0
|
|
20250422,201000,27608367000,230500,230500,230500,230500,0
|
|
20250422,200900,27608367000,230500,230500,230500,230500,0
|
|
20250422,200800,27608367000,230500,230500,230500,230500,0
|
|
20250422,200700,27608367000,230500,230500,230500,230500,0
|
|
20250422,200600,27608367000,230500,230500,230500,230500,0
|
|
20250422,200500,27608367000,230500,230500,230500,230500,0
|
|
20250422,200400,27608367000,230500,230500,230500,230500,0
|
|
20250422,200300,27608367000,230500,230500,230500,230500,0
|
|
20250422,200200,27608367000,230500,230500,230500,230500,0
|
|
20250422,200100,27608367000,230500,230500,230500,230500,3789
|
|
20250422,200000,27608367000,230500,230500,230500,230500,0
|
|
20250422,195900,27608367000,230500,230500,230500,230500,0
|
|
20250422,195800,27608367000,230500,230500,230500,230500,0
|
|
20250422,195700,27608367000,230500,230500,230500,230500,0
|
|
20250422,195600,27608367000,230500,230500,230500,230500,0
|
|
20250422,195500,27608367000,230500,230500,230500,230500,0
|
|
20250422,195400,27608367000,230500,230500,230500,230500,0
|
|
20250422,195300,27608367000,230500,230500,230500,230500,0
|
|
20250422,195200,27608367000,230500,230500,230500,230500,0
|
|
20250422,195100,27608367000,230500,230500,230500,230500,0
|
|
20250422,195000,27608367000,230500,230500,230500,230500,0
|
|
20250422,194900,27608367000,230500,230500,230500,230500,0
|
|
20250422,194800,27608367000,230500,230500,230500,230500,0
|
|
20250422,194700,27608367000,230500,230500,230500,230500,0
|
|
20250422,194600,27608367000,230500,230500,230500,230500,0
|
|
20250422,194500,27608367000,230500,230500,230500,230500,0
|
|
20250422,194400,27608367000,230500,230500,230500,230500,0
|
|
20250422,194300,27608367000,230500,230500,230500,230500,0
|
|
20250422,194200,27608367000,230500,230500,230500,230500,0
|
|
20250422,194100,27608367000,230500,230500,230500,230500,0
|
|
20250422,194000,27608367000,230500,230500,230500,230500,0
|
|
20250422,193900,27608367000,230500,230500,230500,230500,0
|
|
20250422,193800,27608367000,230500,230500,230500,230500,0
|
|
20250422,193700,27608367000,230500,230500,230500,230500,0
|
|
20250422,193600,27608367000,230500,230500,230500,230500,0
|
|
20250422,193500,27608367000,230500,230500,230500,230500,0
|
|
20250422,193400,27608367000,230500,230500,230500,230500,0
|
|
20250422,193300,27608367000,230500,230500,230500,230500,0
|
|
20250422,193200,27608367000,230500,230500,230500,230500,0
|
|
20250422,193100,27608367000,230500,230500,230500,230500,3789
|
|
20250422,193000,27608367000,230500,230500,230500,230500,0
|
|
20250422,192900,27608367000,230500,230500,230500,230500,0
|
|
20250422,192800,27608367000,230500,230500,230500,230500,0
|
|
20250422,192700,27608367000,230500,230500,230500,230500,0
|
|
20250422,192600,27608367000,230500,230500,230500,230500,0
|
|
20250422,192500,27608367000,230500,230500,230500,230500,0
|
|
20250422,192400,27608367000,230500,230500,230500,230500,0
|
|
20250422,192300,27608367000,230500,230500,230500,230500,0
|
|
20250422,192200,27608367000,230500,230500,230500,230500,0
|
|
20250422,192100,27608367000,230500,230500,230500,230500,0
|
|
20250422,192000,27608367000,230500,230500,230500,230500,0
|
|
20250422,191900,27608367000,230500,230500,230500,230500,0
|
|
20250422,191800,27608367000,230500,230500,230500,230500,0
|
|
20250422,191700,27608367000,230500,230500,230500,230500,0
|
|
20250422,191600,27608367000,230500,230500,230500,230500,0
|
|
20250422,191500,27608367000,230500,230500,230500,230500,0
|
|
20250422,191400,27608367000,230500,230500,230500,230500,0
|
|
20250422,191300,27608367000,230500,230500,230500,230500,0
|
|
20250422,191200,27608367000,230500,230500,230500,230500,0
|
|
20250422,191100,27608367000,230500,230500,230500,230500,0
|
|
20250422,191000,27608367000,230500,230500,230500,230500,0
|
|
20250422,190900,27608367000,230500,230500,230500,230500,0
|
|
20250422,190800,27608367000,230500,230500,230500,230500,0
|
|
20250422,190700,27608367000,230500,230500,230500,230500,0
|
|
20250422,190600,27608367000,230500,230500,230500,230500,0
|
|
20250422,190500,27608367000,230500,230500,230500,230500,0
|
|
20250422,190400,27608367000,230500,230500,230500,230500,0
|
|
20250422,190300,27608367000,230500,230500,230500,230500,0
|
|
20250422,190200,27608367000,230500,230500,230500,230500,0
|
|
20250422,190100,27608367000,230500,230500,230500,230500,3789
|
|
20250422,190000,27608367000,230500,230500,230500,230500,0
|
|
20250422,185900,27608367000,230500,230500,230500,230500,0
|
|
20250422,185800,27608367000,230500,230500,230500,230500,0
|
|
20250422,185700,27608367000,230500,230500,230500,230500,0
|
|
20250422,185600,27608367000,230500,230500,230500,230500,0
|
|
20250422,185500,27608367000,230500,230500,230500,230500,0
|
|
20250422,185400,27608367000,230500,230500,230500,230500,0
|
|
20250422,185300,27608367000,230500,230500,230500,230500,0
|
|
20250422,185200,27608367000,230500,230500,230500,230500,0
|
|
20250422,185100,27608367000,230500,230500,230500,230500,0
|
|
20250422,185000,27608367000,230500,230500,230500,230500,0
|
|
20250422,184900,27608367000,230500,230500,230500,230500,0
|
|
20250422,184800,27608367000,230500,230500,230500,230500,0
|
|
20250422,184700,27608367000,230500,230500,230500,230500,0
|
|
20250422,184600,27608367000,230500,230500,230500,230500,0
|
|
20250422,184500,27608367000,230500,230500,230500,230500,0
|
|
20250422,184400,27608367000,230500,230500,230500,230500,0
|
|
20250422,184300,27608367000,230500,230500,230500,230500,0
|
|
20250422,184200,27608367000,230500,230500,230500,230500,0
|
|
20250422,184100,27608367000,230500,230500,230500,230500,0
|
|
20250422,184000,27608367000,230500,230500,230500,230500,0
|
|
20250422,183900,27608367000,230500,230500,230500,230500,0
|
|
20250422,183800,27608367000,230500,230500,230500,230500,0
|
|
20250422,183700,27608367000,230500,230500,230500,230500,0
|
|
20250422,183600,27608367000,230500,230500,230500,230500,0
|
|
20250422,183500,27608367000,230500,230500,230500,230500,0
|
|
20250422,183400,27608367000,230500,230500,230500,230500,0
|
|
20250422,183300,27608367000,230500,230500,230500,230500,0
|
|
20250422,183200,27608367000,230500,230500,230500,230500,0
|
|
20250422,183100,27608367000,230500,230500,230500,230500,3789
|
|
20250422,183000,27608367000,230500,230500,230500,230500,0
|
|
20250422,182900,27608367000,230500,230500,230500,230500,0
|
|
20250422,182800,27608367000,230500,230500,230500,230500,0
|
|
20250422,182700,27608367000,230500,230500,230500,230500,0
|
|
20250422,182600,27608367000,230500,230500,230500,230500,0
|
|
20250422,182500,27608367000,230500,230500,230500,230500,0
|
|
20250422,182400,27608367000,230500,230500,230500,230500,0
|
|
20250422,182300,27608367000,230500,230500,230500,230500,0
|
|
20250422,182200,27608367000,230500,230500,230500,230500,0
|
|
20250422,182100,27608367000,230500,230500,230500,230500,0
|
|
20250422,182000,27608367000,230500,230500,230500,230500,0
|
|
20250422,181900,27608367000,230500,230500,230500,230500,0
|
|
20250422,181800,27608367000,230500,230500,230500,230500,0
|
|
20250422,181700,27608367000,230500,230500,230500,230500,0
|
|
20250422,181600,27608367000,230500,230500,230500,230500,0
|
|
20250422,181500,27608367000,230500,230500,230500,230500,0
|
|
20250422,181400,27608367000,230500,230500,230500,230500,0
|
|
20250422,181300,27608367000,230500,230500,230500,230500,0
|
|
20250422,181200,27608367000,230500,230500,230500,230500,0
|
|
20250422,181100,27608367000,230500,230500,230500,230500,0
|
|
20250422,181000,27608367000,230500,230500,230500,230500,0
|
|
20250422,180900,27608367000,230500,230500,230500,230500,0
|
|
20250422,180800,27608367000,230500,230500,230500,230500,0
|
|
20250422,180700,27608367000,230500,230500,230500,230500,0
|
|
20250422,180600,27608367000,230500,230500,230500,230500,0
|
|
20250422,180500,27608367000,230500,230500,230500,230500,0
|
|
20250422,180400,27608367000,230500,230500,230500,230500,0
|
|
20250422,180300,27608367000,230500,230500,230500,230500,0
|
|
20250422,180200,27608367000,230500,230500,230500,230500,0
|
|
20250422,180100,27608367000,230500,230500,230500,230500,3789
|
|
20250422,180000,27608367000,230500,230500,230500,230500,0
|
|
20250422,175900,27608367000,230500,230500,230500,230500,0
|
|
20250422,175800,27608367000,230500,230500,230500,230500,0
|
|
20250422,175700,27608367000,230500,230500,230500,230500,0
|
|
20250422,175600,27608367000,230500,230500,230500,230500,0
|
|
20250422,175500,27608367000,230500,230500,230500,230500,0
|
|
20250422,175400,27608367000,230500,230500,230500,230500,0
|
|
20250422,175300,27608367000,230500,230500,230500,230500,0
|
|
20250422,175200,27608367000,230500,230500,230500,230500,0
|
|
20250422,175100,27608367000,230500,230500,230500,230500,0
|
|
20250422,175000,27608367000,230500,230500,230500,230500,0
|
|
20250422,174900,27608367000,230500,230500,230500,230500,0
|
|
20250422,174800,27608367000,230500,230500,230500,230500,0
|
|
20250422,174700,27608367000,230500,230500,230500,230500,0
|
|
20250422,174600,27608367000,230500,230500,230500,230500,0
|
|
20250422,174500,27608367000,230500,230500,230500,230500,0
|
|
20250422,174400,27608367000,230500,230500,230500,230500,0
|
|
20250422,174300,27608367000,230500,230500,230500,230500,0
|
|
20250422,174200,27608367000,230500,230500,230500,230500,0
|
|
20250422,174100,27608367000,230500,230500,230500,230500,0
|
|
20250422,174000,27608367000,230500,230500,230500,230500,0
|
|
20250422,173900,27608367000,230500,230500,230500,230500,0
|
|
20250422,173800,27608367000,230500,230500,230500,230500,0
|
|
20250422,173700,27608367000,230500,230500,230500,230500,0
|
|
20250422,173600,27608367000,230500,230500,230500,230500,0
|
|
20250422,173500,27608367000,230500,230500,230500,230500,0
|
|
20250422,173400,27608367000,230500,230500,230500,230500,0
|
|
20250422,173300,27608367000,230500,230500,230500,230500,0
|
|
20250422,173200,27608367000,230500,230500,230500,230500,0
|
|
20250422,173100,27608367000,230500,230500,230500,230500,3789
|
|
20250422,173000,27608367000,230500,230500,230500,230500,0
|
|
20250422,172900,27608367000,230500,230500,230500,230500,0
|
|
20250422,172800,27608367000,230500,230500,230500,230500,0
|
|
20250422,172700,27608367000,230500,230500,230500,230500,0
|
|
20250422,172600,27608367000,230500,230500,230500,230500,0
|
|
20250422,172500,27608367000,230500,230500,230500,230500,0
|
|
20250422,172400,27608367000,230500,230500,230500,230500,0
|
|
20250422,172300,27608367000,230500,230500,230500,230500,0
|
|
20250422,172200,27608367000,230500,230500,230500,230500,0
|
|
20250422,172100,27608367000,230500,230500,230500,230500,0
|
|
20250422,172000,27608367000,230500,230500,230500,230500,0
|
|
20250422,171900,27608367000,230500,230500,230500,230500,0
|
|
20250422,171800,27608367000,230500,230500,230500,230500,0
|
|
20250422,171700,27608367000,230500,230500,230500,230500,0
|
|
20250422,171600,27608367000,230500,230500,230500,230500,0
|
|
20250422,171500,27608367000,230500,230500,230500,230500,0
|
|
20250422,171400,27608367000,230500,230500,230500,230500,0
|
|
20250422,171300,27608367000,230500,230500,230500,230500,0
|
|
20250422,171200,27608367000,230500,230500,230500,230500,0
|
|
20250422,171100,27608367000,230500,230500,230500,230500,0
|
|
20250422,171000,27608367000,230500,230500,230500,230500,0
|
|
20250422,170900,27608367000,230500,230500,230500,230500,0
|
|
20250422,170800,27608367000,230500,230500,230500,230500,0
|
|
20250422,170700,27608367000,230500,230500,230500,230500,0
|
|
20250422,170600,27608367000,230500,230500,230500,230500,0
|
|
20250422,170500,27608367000,230500,230500,230500,230500,0
|
|
20250422,170400,27608367000,230500,230500,230500,230500,0
|
|
20250422,170300,27608367000,230500,230500,230500,230500,0
|
|
20250422,170200,27608367000,230500,230500,230500,230500,0
|
|
20250422,170100,27608367000,230500,230500,230500,230500,3789
|
|
20250422,170000,27608367000,230500,230500,230500,230500,0
|
|
20250422,165900,27608367000,230500,230500,230500,230500,0
|
|
20250422,165800,27608367000,230500,230500,230500,230500,0
|
|
20250422,165700,27608367000,230500,230500,230500,230500,0
|
|
20250422,165600,27608367000,230500,230500,230500,230500,0
|
|
20250422,165500,27608367000,230500,230500,230500,230500,0
|
|
20250422,165400,27608367000,230500,230500,230500,230500,0
|
|
20250422,165300,27608367000,230500,230500,230500,230500,0
|
|
20250422,165200,27608367000,230500,230500,230500,230500,0
|
|
20250422,165100,27608367000,230500,230500,230500,230500,0
|
|
20250422,165000,27608367000,230500,230500,230500,230500,0
|
|
20250422,164900,27608367000,230500,230500,230500,230500,0
|
|
20250422,164800,27608367000,230500,230500,230500,230500,0
|
|
20250422,164700,27608367000,230500,230500,230500,230500,0
|
|
20250422,164600,27608367000,230500,230500,230500,230500,0
|
|
20250422,164500,27608367000,230500,230500,230500,230500,0
|
|
20250422,164400,27608367000,230500,230500,230500,230500,0
|
|
20250422,164300,27608367000,230500,230500,230500,230500,0
|
|
20250422,164200,27608367000,230500,230500,230500,230500,0
|
|
20250422,164100,27608367000,230500,230500,230500,230500,0
|
|
20250422,164000,27608367000,230500,230500,230500,230500,0
|
|
20250422,163900,27608367000,230500,230500,230500,230500,0
|
|
20250422,163800,27608367000,230500,230500,230500,230500,0
|
|
20250422,163700,27608367000,230500,230500,230500,230500,0
|
|
20250422,163600,27608367000,230500,230500,230500,230500,0
|
|
20250422,163500,27608367000,230500,230500,230500,230500,0
|
|
20250422,163400,27608367000,230500,230500,230500,230500,0
|
|
20250422,163300,27608367000,230500,230500,230500,230500,0
|
|
20250422,163200,27608367000,230500,230500,230500,230500,0
|
|
20250422,163100,27608367000,230500,230500,230500,230500,3789
|
|
20250422,163000,27608367000,230500,230500,230500,230500,0
|
|
20250422,162900,27608367000,230500,230500,230500,230500,0
|
|
20250422,162800,27608367000,230500,230500,230500,230500,0
|
|
20250422,162700,27608367000,230500,230500,230500,230500,0
|
|
20250422,162600,27608367000,230500,230500,230500,230500,0
|
|
20250422,162500,27608367000,230500,230500,230500,230500,0
|
|
20250422,162400,27608367000,230500,230500,230500,230500,0
|
|
20250422,162300,27608367000,230500,230500,230500,230500,0
|
|
20250422,162200,27608367000,230500,230500,230500,230500,0
|
|
20250422,162100,27608367000,230500,230500,230500,230500,0
|
|
20250422,162000,27608367000,230500,230500,230500,230500,0
|
|
20250422,161900,27608367000,230500,230500,230500,230500,0
|
|
20250422,161800,27608367000,230500,230500,230500,230500,0
|
|
20250422,161700,27608367000,230500,230500,230500,230500,0
|
|
20250422,161600,27608367000,230500,230500,230500,230500,0
|
|
20250422,161500,27608367000,230500,230500,230500,230500,0
|
|
20250422,161400,27608367000,230500,230500,230500,230500,0
|
|
20250422,161300,27608367000,230500,230500,230500,230500,0
|
|
20250422,161200,27608367000,230500,230500,230500,230500,0
|
|
20250422,161100,27608367000,230500,230500,230500,230500,0
|
|
20250422,161000,27608367000,230500,230500,230500,230500,0
|
|
20250422,160900,27608367000,230500,230500,230500,230500,0
|
|
20250422,160800,27608367000,230500,230500,230500,230500,0
|
|
20250422,160700,27608367000,230500,230500,230500,230500,0
|
|
20250422,160600,27608367000,230500,230500,230500,230500,0
|
|
20250422,160500,27608367000,230500,230500,230500,230500,0
|
|
20250422,160400,27608367000,230500,230500,230500,230500,0
|
|
20250422,160300,27608367000,230500,230500,230500,230500,0
|
|
20250422,160200,27608367000,230500,230500,230500,230500,0
|
|
20250422,160100,27608367000,230500,230500,230500,230500,3789
|
|
20250422,160000,27608367000,230500,230500,230500,230500,0
|
|
20250422,155900,27608367000,230500,230500,230500,230500,0
|
|
20250422,155800,27608367000,230500,230500,230500,230500,0
|
|
20250422,155700,27608367000,230500,230500,230500,230500,0
|
|
20250422,155600,27608367000,230500,230500,230500,230500,0
|
|
20250422,155500,27608367000,230500,230500,230500,230500,0
|
|
20250422,155400,27608367000,230500,230500,230500,230500,0
|
|
20250422,155300,27608367000,230500,230500,230500,230500,0
|
|
20250422,155200,27608367000,230500,230500,230500,230500,0
|
|
20250422,155100,27608367000,230500,230500,230500,230500,0
|
|
20250422,155000,27608367000,230500,230500,230500,230500,0
|
|
20250422,154900,27608367000,230500,230500,230500,230500,0
|
|
20250422,154800,27608367000,230500,230500,230500,230500,0
|
|
20250422,154700,27608367000,230500,230500,230500,230500,0
|
|
20250422,154600,27608367000,230500,230500,230500,230500,0
|
|
20250422,154500,27608367000,230500,230500,230500,230500,0
|
|
20250422,154400,27608367000,230500,230500,230500,230500,0
|
|
20250422,154300,27608367000,230500,230500,230500,230500,0
|
|
20250422,154200,27608367000,230500,230500,230500,230500,0
|
|
20250422,154100,27608367000,230500,230500,230500,230500,0
|
|
20250422,154000,27608367000,230500,230500,230500,230500,0
|
|
20250422,153900,27608367000,230500,230500,230500,230500,0
|
|
20250422,153800,27608367000,230500,230500,230500,230500,0
|
|
20250422,153700,27608367000,230500,230500,230500,230500,0
|
|
20250422,153600,27608367000,230500,230500,230500,230500,0
|
|
20250422,153500,27608367000,230500,230500,230500,230500,0
|
|
20250422,153400,27608367000,230500,230500,230500,230500,0
|
|
20250422,153300,27608367000,230500,230500,230500,230500,0
|
|
20250422,153200,27608367000,230500,230500,230500,230500,0
|
|
20250422,153100,27608367000,230500,230500,230500,230500,3789
|
|
20250422,153000,27608367000,230500,230500,230500,230500,3789
|
|
20250422,152900,26735002500,230000,230000,230000,230000,0
|
|
20250422,152800,26735002500,230000,230000,230000,230000,0
|
|
20250422,152700,26735002500,230000,230000,230000,230000,0
|
|
20250422,152600,26735002500,230000,230000,230000,230000,0
|
|
20250422,152500,26735002500,230000,230000,230000,230000,0
|
|
20250422,152400,26735002500,230000,230000,230000,230000,0
|
|
20250422,152300,26735002500,230000,230000,230000,230000,0
|
|
20250422,152200,26735002500,230000,230000,230000,230000,0
|
|
20250422,152100,26735002500,230000,230000,230000,230000,0
|
|
20250422,152000,26735002500,230000,230000,230000,230000,0
|
|
20250422,151900,26735002500,230000,230000,230000,229500,347
|
|
20250422,151800,26655193500,230000,230000,230000,229500,215
|
|
20250422,151700,26605770500,230000,229500,230000,229000,440
|
|
20250422,151600,26504790500,229500,229000,229500,229000,118
|
|
20250422,151500,26477731000,229500,229500,229500,229000,120
|
|
20250422,151400,26450210500,229500,229000,229500,229000,250
|
|
20250422,151300,26392872500,229500,229500,229500,229000,148
|
|
20250422,151200,26358939500,229500,229500,229500,229000,146
|
|
20250422,151100,26325467000,229500,229500,229500,229000,238
|
|
20250422,151000,26270885500,229500,229500,230000,229000,274
|
|
20250422,150900,26208029750,229500,229500,229500,229000,328
|
|
20250422,150800,26132784000,229500,229500,229500,229000,128
|
|
20250422,150700,26103462500,229500,229000,229500,229000,261
|
|
20250422,150600,26043610000,229000,230000,230000,229000,157
|
|
20250422,150500,26007612000,229500,229000,230000,229000,257
|
|
20250422,150400,25948668750,229000,230000,230000,229000,373
|
|
20250422,150300,25863105250,229500,230000,230000,229000,427
|
|
20250422,150200,25765119750,229500,229500,230000,229500,185
|
|
20250422,150100,25722645750,229500,230000,230000,229000,351
|
|
20250422,150000,25642109750,229000,229500,230000,229000,216
|
|
20250422,145900,25592591500,229500,229500,230000,229000,230
|
|
20250422,145800,25539875500,229000,229000,230000,229000,152
|
|
20250422,145700,25505022250,230000,229500,230000,229000,385
|
|
20250422,145600,25416634750,229500,229000,230000,229000,179
|
|
20250422,145500,25375587750,229500,230000,230000,229000,376
|
|
20250422,145400,25289301250,230000,229000,230000,229000,434
|
|
20250422,145300,25189645500,229000,229000,229500,229000,193
|
|
20250422,145200,25145419750,229500,229500,230000,229000,245
|
|
20250422,145100,25089196750,229500,229500,230000,229000,434
|
|
20250422,145000,24989679250,229500,229000,230000,229000,203
|
|
20250422,144900,24943127000,229500,229500,230000,229000,218
|
|
20250422,144800,24893113000,229000,229000,230000,229000,219
|
|
20250422,144700,24842902000,229000,229500,230000,229000,274
|
|
20250422,144600,24780071500,230000,229000,230000,229000,248
|
|
20250422,144500,24723172750,229000,230000,230000,229000,337
|
|
20250422,144400,24645824750,229500,229500,230000,229500,292
|
|
20250422,144300,24578750250,229500,230000,230000,229500,130
|
|
20250422,144200,24548899750,230000,229500,230000,229500,154
|
|
20250422,144100,24513543250,230000,230000,230000,229500,183
|
|
20250422,144000,24471530000,230000,229500,230000,229500,348
|
|
20250422,143900,24391590000,229500,229500,230000,229500,223
|
|
20250422,143800,24340396500,229500,230000,230000,229500,153
|
|
20250422,143700,24305266000,230000,229500,230000,229500,337
|
|
20250422,143600,24227858750,230000,229500,230000,229500,213
|
|
20250422,143500,24178930750,230000,230000,230000,229500,143
|
|
20250422,143400,24146097500,230000,229500,230000,229500,266
|
|
20250422,143300,24084984000,230000,230000,230000,229500,179
|
|
20250422,143200,24043862000,229500,230000,230000,229500,172
|
|
20250422,143100,24004369000,229500,230000,230000,229500,72
|
|
20250422,143000,23987827500,230000,230000,230000,229500,436
|
|
20250422,142900,23887680750,230000,230000,230000,229500,123
|
|
20250422,142800,23859430250,229500,230000,230000,229500,131
|
|
20250422,142700,23829346250,229500,229000,230000,229000,329
|
|
20250422,142600,23753771500,229500,230000,230000,229000,2666
|
|
20250422,142500,23142097500,230000,230000,230500,229500,156
|
|
20250422,142400,23106253750,230500,230000,230500,229500,248
|
|
20250422,142300,23049243250,230000,230500,230500,229500,207
|
|
20250422,142200,23001685750,230000,230000,230500,229500,257
|
|
20250422,142100,22942606750,229500,230000,230500,229500,191
|
|
20250422,142000,22898704000,230000,230000,230500,230000,403
|
|
20250422,141900,22805942000,230500,230000,230500,230000,147
|
|
20250422,141800,22772111000,230000,230000,230500,230000,101
|
|
20250422,141700,22748870000,230000,230000,230500,230000,202
|
|
20250422,141600,22702344000,230500,230500,230500,230000,136
|
|
20250422,141500,22671043750,230500,229500,230500,229500,113
|
|
20250422,141400,22645030250,230000,230500,230500,230000,233
|
|
20250422,141300,22591361750,230500,230000,230500,229500,683
|
|
20250422,141200,22434293750,230000,230000,230000,229500,464
|
|
20250422,141100,22327595500,229500,230500,230500,229500,753
|
|
20250422,141000,22154409500,230000,230500,230500,230000,235
|
|
20250422,140900,22100289000,230000,230000,230500,230000,142
|
|
20250422,140800,22067610500,230500,230500,230500,230000,68
|
|
20250422,140700,22051954000,230500,230500,230500,230000,849
|
|
20250422,140600,21856276250,230500,230500,230500,230000,71
|
|
20250422,140500,21839936750,230500,230500,230500,230000,60
|
|
20250422,140400,21826121250,230500,230500,230500,230000,63
|
|
20250422,140300,21811618750,230500,230500,230500,230000,200
|
|
20250422,140200,21765548250,230500,230000,230500,230000,134
|
|
20250422,140100,21734694750,230500,230500,230500,230000,57
|
|
20250422,140000,21721568250,230500,230500,230500,230000,191
|
|
20250422,135900,21677564000,230000,230500,230500,230000,110
|
|
20250422,135800,21652245000,230500,230500,230500,230000,62
|
|
20250422,135700,21637971500,230500,230500,230500,230000,181
|
|
20250422,135600,21596259000,230000,230500,230500,230000,69
|
|
20250422,135500,21580376250,230500,230500,230500,230000,41
|
|
20250422,135400,21570926750,230000,230500,230500,230000,531
|
|
20250422,135300,21448777250,230500,230000,230500,230000,229
|
|
20250422,135200,21396031250,230000,230500,230500,230000,101
|
|
20250422,135100,21372765250,230000,230500,230500,230000,83
|
|
20250422,135000,21353649000,230500,230500,230500,230000,422
|
|
20250422,134900,21256382000,230500,230500,230500,230000,55
|
|
20250422,134800,21243708000,230500,230500,230500,230000,77
|
|
20250422,134700,21225966000,230500,230250,230500,230000,182
|
|
20250422,134600,21184034750,230000,230500,230500,230000,132
|
|
20250422,134500,21153638250,230000,230500,230500,230000,62
|
|
20250422,134400,21139353250,230500,230000,230500,230000,73
|
|
20250422,134300,21122532750,230000,230500,230500,230000,275
|
|
20250422,134200,21059198250,230500,230500,230500,230000,56
|
|
20250422,134100,21046297000,230500,230000,230500,230000,92
|
|
20250422,134000,21025107500,230500,230500,230500,230000,198
|
|
20250422,133900,20979479500,230500,230500,230500,230000,87
|
|
20250422,133800,20959439500,230500,230500,230500,230000,53
|
|
20250422,133700,20947230500,230500,230500,230500,230000,167
|
|
20250422,133600,20908742750,230000,230500,230500,230000,101
|
|
20250422,133500,20885484750,230500,230000,230500,230000,52
|
|
20250422,133400,20873501750,230500,230500,230500,230000,723
|
|
20250422,133300,20706850750,230500,230500,230500,230000,175
|
|
20250422,133200,20666518750,230500,230500,230500,230000,44
|
|
20250422,133100,20656381250,230500,230500,230500,230000,147
|
|
20250422,133000,20622547500,230500,231000,231000,230500,250
|
|
20250422,132900,20564852500,231000,231000,231000,230500,69
|
|
20250422,132800,20548937500,231000,230500,231000,230000,654
|
|
20250422,132700,20398188000,230500,230500,230500,230000,83
|
|
20250422,132600,20379077000,230500,230000,230500,230000,164
|
|
20250422,132500,20341284000,230500,230500,230500,230000,136
|
|
20250422,132400,20309980000,230500,230500,230500,230000,62
|
|
20250422,132300,20295695000,230500,230500,230500,230000,753
|
|
20250422,132200,20122428500,230500,231000,231000,230000,1671
|
|
20250422,132100,19737253000,231000,231000,231000,230500,106
|
|
20250422,132000,19712774500,231000,230500,231000,230500,166
|
|
20250422,131900,19674435500,231000,230500,231000,230500,66
|
|
20250422,131800,19659199000,231000,231000,231000,230500,51
|
|
20250422,131700,19647419500,231000,231000,231000,230500,62
|
|
20250422,131600,19633105500,230500,231000,231000,230500,224
|
|
20250422,131500,19581392250,231000,231500,231500,230500,273
|
|
20250422,131400,19518326750,231500,231500,231500,231000,38
|
|
20250422,131300,19509533250,231500,231500,231500,231000,166
|
|
20250422,131200,19471115250,231500,231000,231500,231000,67
|
|
20250422,131100,19455622250,231500,231500,231500,231000,86
|
|
20250422,131000,19435735750,231500,231000,231500,231000,177
|
|
20250422,130900,19394771750,231000,231500,231500,231000,33
|
|
20250422,130800,19387136250,231000,231500,231500,231000,75
|
|
20250422,130700,19369797250,231500,231500,231500,230500,165
|
|
20250422,130600,19331676250,231000,231500,231500,231000,142
|
|
20250422,130500,19298807750,231000,231000,231500,231000,280
|
|
20250422,130400,19234117250,231500,231500,231500,231000,298
|
|
20250422,130300,19165135250,231500,231000,231500,231000,154
|
|
20250422,130200,19129487250,231500,231500,231500,231000,26
|
|
20250422,130100,19123471250,231500,231500,231500,231000,49
|
|
20250422,130000,19112129750,231500,231500,231500,231000,162
|
|
20250422,125900,19074629750,231000,231500,231500,231000,71
|
|
20250422,125800,19058219250,231500,231000,231500,231000,91
|
|
20250422,125700,19037185500,231500,231500,231500,231000,89
|
|
20250422,125600,19016614000,231500,232000,232000,231000,1128
|
|
20250422,125500,18755733500,232000,231500,232000,231500,33
|
|
20250422,125400,18748080500,232000,232000,232000,231500,44
|
|
20250422,125300,18737875500,231500,231500,232000,231000,455
|
|
20250422,125200,18632545000,231500,231500,231500,231000,426
|
|
20250422,125100,18534124500,231000,231500,232000,231000,1469
|
|
20250422,125000,18194629000,231500,232000,232000,231000,1078
|
|
20250422,124900,17945309000,232000,233000,233000,232000,3954
|
|
20250422,124800,17026765500,232500,233000,233000,232500,204
|
|
20250422,124700,16979239500,233000,232500,233000,232500,144
|
|
20250422,124600,16945710500,233000,232500,233000,232000,393
|
|
20250422,124500,16854276000,232500,233000,233000,232500,126
|
|
20250422,124400,16824967000,233000,233000,233000,232500,95
|
|
20250422,124300,16802841500,233000,232500,233000,232500,598
|
|
20250422,124200,16663797000,232500,232500,232500,232500,70
|
|
20250422,124100,16647522000,232500,232500,232500,232000,61
|
|
20250422,124000,16633343000,232500,232500,232500,232500,39
|
|
20250422,123900,16624275500,232000,232500,232500,232000,164
|
|
20250422,123800,16586148000,232500,232500,232500,232000,78
|
|
20250422,123700,16568017500,232500,232500,232500,232000,379
|
|
20250422,123600,16479904000,232500,232500,232500,232000,145
|
|
20250422,123500,16446199500,232500,232000,232500,231500,271
|
|
20250422,123400,16383321500,232000,232500,232500,231500,1469
|
|
20250422,123300,16042497500,232500,232500,232500,232500,143
|
|
20250422,123200,16009250000,232000,232500,232500,232000,42
|
|
20250422,123100,15999488250,232500,232000,232500,232000,43
|
|
20250422,123000,15989496750,232500,232500,232500,232000,71
|
|
20250422,122900,15972995500,232500,232500,232500,232000,169
|
|
20250422,122800,15933710000,232500,232500,232500,232000,137
|
|
20250422,122700,15901858000,232500,232500,232500,232000,46
|
|
20250422,122600,15891165000,232500,232500,232500,232000,154
|
|
20250422,122500,15855360500,232500,232500,232500,232000,48
|
|
20250422,122400,15844207000,232500,232500,232500,232000,34
|
|
20250422,122300,15836305000,232500,232000,232500,232000,235
|
|
20250422,122200,15781714500,232500,232500,232500,232000,59
|
|
20250422,122100,15768002000,232500,232500,232500,232000,125
|
|
20250422,122000,15738995500,232000,232000,232500,231500,902
|
|
20250422,121900,15529726500,232000,232000,232000,231500,150
|
|
20250422,121800,15494927000,232000,232000,232000,231500,39
|
|
20250422,121700,15485881500,232000,232000,232000,231500,43
|
|
20250422,121600,15475908500,232000,232000,232000,231500,141
|
|
20250422,121500,15443198500,232000,232000,232000,232000,42
|
|
20250422,121400,15433454500,231500,231500,232000,231500,104
|
|
20250422,121300,15409361500,232000,232000,232000,231500,38
|
|
20250422,121200,15400547500,232000,232000,232000,231500,160
|
|
20250422,121100,15363441000,232000,232000,232000,231500,46
|
|
20250422,121000,15352771000,232000,232000,232000,232000,48
|
|
20250422,120900,15341635000,232000,231500,232000,231500,262
|
|
20250422,120800,15280975500,231500,231500,231500,231500,39
|
|
20250422,120700,15271947000,231500,231500,231500,231000,40
|
|
20250422,120600,15262689500,231500,231500,231500,231000,152
|
|
20250422,120500,15227504500,231500,231500,231500,231500,53
|
|
20250422,120400,15215235000,231500,231500,231500,231000,39
|
|
20250422,120300,15206208500,231500,231500,231500,231500,32
|
|
20250422,120200,15198800500,231500,231500,231500,231000,169
|
|
20250422,120100,15159685000,231500,231500,231500,231500,41
|
|
20250422,120000,15150193500,231500,231500,231500,231000,38
|
|
20250422,115900,15141398500,231500,231500,231500,231000,175
|
|
20250422,115800,15100886500,231500,231500,231500,231000,78
|
|
20250422,115700,15082831500,231500,231000,231500,231000,36
|
|
20250422,115600,15074501500,231500,231500,231500,231000,230
|
|
20250422,115500,15021296500,231500,231000,231500,231000,59
|
|
20250422,115400,15007641000,231500,231500,231500,231500,54
|
|
20250422,115300,14995140000,231500,231500,231500,231000,64
|
|
20250422,115200,14980326000,231500,231500,231500,231500,151
|
|
20250422,115100,14945369500,231500,231500,231500,231000,68
|
|
20250422,115000,14929630000,231500,231000,231500,231000,124
|
|
20250422,114900,14900927000,231500,231500,231500,231000,255
|
|
20250422,114800,14841945000,231500,231500,231500,231000,117
|
|
20250422,114700,14814865500,231500,231500,231500,231500,28
|
|
20250422,114600,14808383500,231500,231500,231500,231000,169
|
|
20250422,114500,14769262000,231500,231500,231500,231500,50
|
|
20250422,114400,14757687000,231500,231500,231500,231000,44
|
|
20250422,114300,14747503000,231500,231500,231500,231500,50
|
|
20250422,114200,14735928000,231000,231500,231500,231000,243
|
|
20250422,114100,14679711500,231500,231250,231500,231000,82
|
|
20250422,114000,14660734500,231000,231500,231500,231000,210
|
|
20250422,113900,14612120500,231500,231500,231500,231000,165
|
|
20250422,113800,14573925000,231500,231500,231500,231500,26
|
|
20250422,113700,14567906000,231500,231000,231500,231000,38
|
|
20250422,113600,14559112000,231500,231500,231500,231000,43
|
|
20250422,113500,14549159500,231500,231500,231500,231000,161
|
|
20250422,113400,14511890000,231500,231500,231500,231500,40
|
|
20250422,113300,14502630000,231500,231500,231500,231000,140
|
|
20250422,113200,14470222000,231500,231500,231500,231000,155
|
|
20250422,113100,14434341500,231500,231500,231500,231500,33
|
|
20250422,113000,14426702000,231500,231500,231500,231000,73
|
|
20250422,112900,14409805000,231500,231500,231500,231000,177
|
|
20250422,112800,14368834500,231500,231500,231500,231000,918
|
|
20250422,112700,14156329500,231500,231500,231500,231000,132
|
|
20250422,112600,14125822000,231500,231500,231500,231000,36
|
|
20250422,112500,14117490000,231500,231000,231500,230500,130
|
|
20250422,112400,14087482500,231000,231500,231500,231000,55
|
|
20250422,112300,14074776000,231500,231000,231500,230500,83
|
|
20250422,112200,14055602750,231000,231000,231000,231000,309
|
|
20250422,112100,13984223750,231000,231000,231000,230500,32
|
|
20250422,112000,13976833750,231000,231000,231000,230500,45
|
|
20250422,111900,13966439250,231000,231000,231000,230500,348
|
|
20250422,111800,13886153250,231000,230500,231000,230500,69
|
|
20250422,111700,13870230250,230500,231000,231000,230500,116
|
|
20250422,111600,13843461750,231000,231500,231500,230500,233
|
|
20250422,111500,13789642250,231500,231000,231500,231000,324
|
|
20250422,111400,13714797750,231000,231500,231500,231000,112
|
|
20250422,111300,13688921250,231500,231500,231500,231000,77
|
|
20250422,111200,13671120750,231500,231500,231500,231000,201
|
|
20250422,111100,13624631250,231500,231500,231500,231000,25
|
|
20250422,111000,13618844250,231000,231000,231500,231000,55
|
|
20250422,110900,13606138250,231000,231000,231500,231000,226
|
|
20250422,110800,13553928750,231000,231000,231000,231000,44
|
|
20250422,110700,13543764750,231000,231000,231000,230500,55
|
|
20250422,110600,13531061750,231000,231000,231000,231000,141
|
|
20250422,110500,13498490750,231000,231000,231000,230500,195
|
|
20250422,110400,13453451750,231000,231000,231000,230500,543
|
|
20250422,110300,13328275250,231000,231000,231000,230500,37
|
|
20250422,110200,13319735750,231000,231000,231000,230500,146
|
|
20250422,110100,13286010250,231000,231000,231500,230500,895
|
|
20250422,110000,13079265750,231500,232000,232000,231000,247
|
|
20250422,105900,13022088750,232000,232000,232000,232000,33
|
|
20250422,105800,13014432750,231500,232000,232000,231500,475
|
|
20250422,105700,12904410750,232000,232000,232000,232000,15
|
|
20250422,105600,12900930750,232000,231750,232000,231500,31
|
|
20250422,105500,12893744750,232000,232000,232000,231500,286
|
|
20250422,105400,12827465750,232000,232000,232000,231500,162
|
|
20250422,105300,12789908750,232000,232000,232000,231500,146
|
|
20250422,105200,12756061750,231500,232000,232000,231500,140
|
|
20250422,105100,12723584250,232000,231500,232000,231500,41
|
|
20250422,105000,12714077750,232000,232000,232000,232000,77
|
|
20250422,104900,12696213750,232000,231500,232000,231500,1282
|
|
20250422,104800,12398800250,232000,232000,232000,231500,232
|
|
20250422,104700,12344980250,231500,231500,232000,231500,272
|
|
20250422,104600,12281995750,232000,232000,232000,231500,86
|
|
20250422,104500,12262076250,232000,232000,232000,231500,143
|
|
20250422,104400,12228902750,232000,231500,232000,231500,38
|
|
20250422,104300,12220089250,232000,232000,232000,231500,14
|
|
20250422,104200,12216841750,232000,232000,232000,231500,232
|
|
20250422,104100,12163021000,232000,231750,232000,231500,41
|
|
20250422,104000,12153510250,232000,231500,232000,231500,163
|
|
20250422,103900,12115746750,232000,232000,232000,231500,42
|
|
20250422,103800,12106004750,232000,231500,232000,231500,155
|
|
20250422,103700,12070049250,232000,232000,232000,232000,42
|
|
20250422,103600,12060305250,232000,232000,232000,231500,139
|
|
20250422,103500,12028059750,232000,231500,232000,231500,144
|
|
20250422,103400,11994653750,231500,232000,232000,231500,12
|
|
20250422,103300,11991873250,232000,231500,232000,231500,32
|
|
20250422,103200,11984453250,232000,232000,232000,231500,73
|
|
20250422,103100,11967524750,232000,231500,232000,231000,210
|
|
20250422,103000,11918854000,231500,232000,232500,231000,638
|
|
20250422,102900,11771027000,232500,232500,232500,232000,186
|
|
20250422,102800,11727868000,232500,232000,232500,232000,193
|
|
20250422,102700,11683015000,232000,232000,233000,231750,1373
|
|
20250422,102600,11364042000,232000,232000,232000,231500,143
|
|
20250422,102500,11330873000,232000,231500,232000,231500,711
|
|
20250422,102400,11165933500,231500,231500,232000,231500,341
|
|
20250422,102300,11086897750,232000,231000,232000,231000,524
|
|
20250422,102200,10965610000,231500,231000,231500,230500,1940
|
|
20250422,102100,10517448000,231000,230500,231000,230500,846
|
|
20250422,102000,10322373500,230500,230000,230500,230000,209
|
|
20250422,101900,10274290750,230500,230500,231000,230000,3617
|
|
20250422,101800,9441272250,231000,231500,231500,230000,3161
|
|
20250422,101700,8711574000,231500,231500,232000,230000,2731
|
|
20250422,101600,8080795500,231500,231500,232000,230000,912
|
|
20250422,101500,7870101000,231000,231500,232000,231000,3261
|
|
20250422,101400,7115519000,231500,231000,231500,230500,47
|
|
20250422,101300,7104662000,231000,231000,231500,230500,196
|
|
20250422,101200,7059405500,231000,231000,231500,230000,3364
|
|
20250422,101100,6283761500,231000,231000,231500,230500,2973
|
|
20250422,101000,5597904000,231000,231000,231500,231000,112
|
|
20250422,100900,5572028500,231500,231000,231500,231000,177
|
|
20250422,100800,5531128750,231000,231000,231500,231000,877
|
|
20250422,100700,5328390250,231500,231000,231500,231000,201
|
|
20250422,100600,5281951750,231000,230000,231500,230000,2785
|
|
20250422,100500,4638988250,229500,229500,230000,229500,354
|
|
20250422,100400,4557619250,229500,229500,230000,229500,204
|
|
20250422,100300,4510783250,229500,229500,230000,229500,146
|
|
20250422,100200,4477267250,230000,230000,230000,229500,111
|
|
20250422,100100,4451785250,230000,229000,230000,229000,245
|
|
20250422,100000,4395501250,229000,229500,229500,229000,229
|
|
20250422,095900,4343022250,229000,229000,230000,229000,164
|
|
20250422,095800,4305437750,229000,229000,229500,229000,353
|
|
20250422,095700,4224488250,229000,229500,229500,229000,214
|
|
20250422,095600,4175469250,229000,229500,229500,229000,257
|
|
20250422,095500,4116571250,229500,230000,230000,229000,472
|
|
20250422,095400,4008278750,230000,230000,230500,229500,435
|
|
20250422,095300,3908263250,230000,230500,230500,230000,15
|
|
20250422,095200,3904806250,230000,230000,230500,230000,203
|
|
20250422,095100,3858109250,230500,230500,230500,230000,118
|
|
20250422,095000,3830912750,230500,230500,230500,230000,115
|
|
20250422,094900,3804457250,230000,230500,230500,230000,298
|
|
20250422,094800,3735909000,230000,230500,230500,230000,117
|
|
20250422,094700,3708944500,230500,230250,230500,230000,371
|
|
20250422,094600,3623594500,230250,230500,230500,230250,15
|
|
20250422,094500,3620138000,230500,230500,230500,230000,16
|
|
20250422,094400,3616452000,230500,230500,230500,230000,180
|
|
20250422,094300,3574993000,230500,230500,230500,230000,271
|
|
20250422,094200,3512652500,230500,230500,230500,230500,916
|
|
20250422,094100,3301514500,230500,230500,230500,230000,55
|
|
20250422,094000,3288844750,230000,230000,230000,230000,309
|
|
20250422,093900,3217774750,229500,229500,230000,229500,91
|
|
20250422,093800,3196868250,230000,229500,230000,229500,97
|
|
20250422,093700,3174585250,229500,229750,230000,229000,1571
|
|
20250422,093600,2814472750,230000,229500,230000,229250,700
|
|
20250422,093500,2653823000,229500,229500,229500,229000,51
|
|
20250422,093400,2642136500,229500,229500,229500,229000,468
|
|
20250422,093300,2534845000,229500,229500,229500,229000,135
|
|
20250422,093200,2503863000,229500,229500,229500,229000,25
|
|
20250422,093100,2498127500,229250,229500,229500,228500,220
|
|
20250422,093000,2447747250,229500,229500,229500,229000,115
|
|
20250422,092900,2421404750,229500,229000,229500,228500,122
|
|
20250422,092800,2393469250,229000,228500,229000,228500,90
|
|
20250422,092700,2372875750,229000,229000,229000,228500,268
|
|
20250422,092600,2311635750,228500,229000,229000,228500,4
|
|
20250422,092500,2310720750,228500,228500,229000,228500,438
|
|
20250422,092400,2210632750,228500,229000,229000,228500,242
|
|
20250422,092300,2155215750,229000,229500,229500,228500,327
|
|
20250422,092200,2080307750,229500,230000,230000,228500,1105
|
|
20250422,092100,1826763250,230500,230500,230500,230000,58
|
|
20250422,092000,1813419750,230000,230500,230500,230000,381
|
|
20250422,091900,1725604750,231000,230500,231000,230500,206
|
|
20250422,091800,1678038750,230500,230500,230500,230000,944
|
|
20250422,091700,1460453250,230500,230000,230500,230000,39
|
|
20250422,091600,1451464250,230500,230500,230500,230000,459
|
|
20250422,091500,1345689750,231000,231000,231000,230500,9
|
|
20250422,091400,1343613750,231000,230500,231000,230500,122
|
|
20250422,091300,1315490750,230500,230500,230500,230250,114
|
|
20250422,091200,1289233750,230500,230500,231000,230500,170
|
|
20250422,091100,1250048250,231000,230500,231000,230500,64
|
|
20250422,091000,1235287250,231000,230500,231000,230000,201
|
|
20250422,090900,1188948500,230500,230000,230500,230000,91
|
|
20250422,090800,1168016000,230000,231000,231500,230000,631
|
|
20250422,090700,1022322000,231000,231000,231000,230500,29
|
|
20250422,090600,1015631750,231500,230500,231500,230500,837
|
|
20250422,090500,822248250,230000,230500,230500,229500,812
|
|
20250422,090400,635438250,231000,230500,231000,230000,169
|
|
20250422,090300,596445750,231000,231500,231500,230500,314
|
|
20250422,090200,523924500,231000,231500,232000,231000,488
|
|
20250422,090100,410970000,231500,228500,231500,228500,991
|
|
20250422,090000,182967500,228500,229000,229000,228500,799
|