723 lines
42 KiB
CSV
723 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250425,210000,39905170500,232500,232500,232500,232500,6149
|
|
20250425,205900,39905170500,232500,232500,232500,232500,0
|
|
20250425,205800,39905170500,232500,232500,232500,232500,0
|
|
20250425,205700,39905170500,232500,232500,232500,232500,0
|
|
20250425,205600,39905170500,232500,232500,232500,232500,0
|
|
20250425,205500,39905170500,232500,232500,232500,232500,0
|
|
20250425,205400,39905170500,232500,232500,232500,232500,0
|
|
20250425,205300,39905170500,232500,232500,232500,232500,0
|
|
20250425,205200,39905170500,232500,232500,232500,232500,0
|
|
20250425,205100,39905170500,232500,232500,232500,232500,0
|
|
20250425,205000,39905170500,232500,232500,232500,232500,0
|
|
20250425,204900,39905170500,232500,232500,232500,232500,0
|
|
20250425,204800,39905170500,232500,232500,232500,232500,0
|
|
20250425,204700,39905170500,232500,232500,232500,232500,0
|
|
20250425,204600,39905170500,232500,232500,232500,232500,0
|
|
20250425,204500,39905170500,232500,232500,232500,232500,0
|
|
20250425,204400,39905170500,232500,232500,232500,232500,0
|
|
20250425,204300,39905170500,232500,232500,232500,232500,0
|
|
20250425,204200,39905170500,232500,232500,232500,232500,0
|
|
20250425,204100,39905170500,232500,232500,232500,232500,0
|
|
20250425,204000,39905170500,232500,232500,232500,232500,0
|
|
20250425,203900,39905170500,232500,232500,232500,232500,0
|
|
20250425,203800,39905170500,232500,232500,232500,232500,0
|
|
20250425,203700,39905170500,232500,232500,232500,232500,0
|
|
20250425,203600,39905170500,232500,232500,232500,232500,0
|
|
20250425,203500,39905170500,232500,232500,232500,232500,0
|
|
20250425,203400,39905170500,232500,232500,232500,232500,0
|
|
20250425,203300,39905170500,232500,232500,232500,232500,0
|
|
20250425,203200,39905170500,232500,232500,232500,232500,0
|
|
20250425,203100,39905170500,232500,232500,232500,232500,0
|
|
20250425,203000,39905170500,232500,232500,232500,232500,6149
|
|
20250425,202900,39905170500,232500,232500,232500,232500,0
|
|
20250425,202800,39905170500,232500,232500,232500,232500,0
|
|
20250425,202700,39905170500,232500,232500,232500,232500,0
|
|
20250425,202600,39905170500,232500,232500,232500,232500,0
|
|
20250425,202500,39905170500,232500,232500,232500,232500,0
|
|
20250425,202400,39905170500,232500,232500,232500,232500,0
|
|
20250425,202300,39905170500,232500,232500,232500,232500,0
|
|
20250425,202200,39905170500,232500,232500,232500,232500,0
|
|
20250425,202100,39905170500,232500,232500,232500,232500,0
|
|
20250425,202000,39905170500,232500,232500,232500,232500,0
|
|
20250425,201900,39905170500,232500,232500,232500,232500,0
|
|
20250425,201800,39905170500,232500,232500,232500,232500,0
|
|
20250425,201700,39905170500,232500,232500,232500,232500,0
|
|
20250425,201600,39905170500,232500,232500,232500,232500,0
|
|
20250425,201500,39905170500,232500,232500,232500,232500,0
|
|
20250425,201400,39905170500,232500,232500,232500,232500,0
|
|
20250425,201300,39905170500,232500,232500,232500,232500,0
|
|
20250425,201200,39905170500,232500,232500,232500,232500,0
|
|
20250425,201100,39905170500,232500,232500,232500,232500,0
|
|
20250425,201000,39905170500,232500,232500,232500,232500,0
|
|
20250425,200900,39905170500,232500,232500,232500,232500,0
|
|
20250425,200800,39905170500,232500,232500,232500,232500,0
|
|
20250425,200700,39905170500,232500,232500,232500,232500,0
|
|
20250425,200600,39905170500,232500,232500,232500,232500,0
|
|
20250425,200500,39905170500,232500,232500,232500,232500,0
|
|
20250425,200400,39905170500,232500,232500,232500,232500,0
|
|
20250425,200300,39905170500,232500,232500,232500,232500,0
|
|
20250425,200200,39905170500,232500,232500,232500,232500,0
|
|
20250425,200100,39905170500,232500,232500,232500,232500,0
|
|
20250425,200000,39905170500,232500,232500,232500,232500,6149
|
|
20250425,195900,39905170500,232500,232500,232500,232500,0
|
|
20250425,195800,39905170500,232500,232500,232500,232500,0
|
|
20250425,195700,39905170500,232500,232500,232500,232500,0
|
|
20250425,195600,39905170500,232500,232500,232500,232500,0
|
|
20250425,195500,39905170500,232500,232500,232500,232500,0
|
|
20250425,195400,39905170500,232500,232500,232500,232500,0
|
|
20250425,195300,39905170500,232500,232500,232500,232500,0
|
|
20250425,195200,39905170500,232500,232500,232500,232500,0
|
|
20250425,195100,39905170500,232500,232500,232500,232500,0
|
|
20250425,195000,39905170500,232500,232500,232500,232500,0
|
|
20250425,194900,39905170500,232500,232500,232500,232500,0
|
|
20250425,194800,39905170500,232500,232500,232500,232500,0
|
|
20250425,194700,39905170500,232500,232500,232500,232500,0
|
|
20250425,194600,39905170500,232500,232500,232500,232500,0
|
|
20250425,194500,39905170500,232500,232500,232500,232500,0
|
|
20250425,194400,39905170500,232500,232500,232500,232500,0
|
|
20250425,194300,39905170500,232500,232500,232500,232500,0
|
|
20250425,194200,39905170500,232500,232500,232500,232500,0
|
|
20250425,194100,39905170500,232500,232500,232500,232500,0
|
|
20250425,194000,39905170500,232500,232500,232500,232500,0
|
|
20250425,193900,39905170500,232500,232500,232500,232500,0
|
|
20250425,193800,39905170500,232500,232500,232500,232500,0
|
|
20250425,193700,39905170500,232500,232500,232500,232500,0
|
|
20250425,193600,39905170500,232500,232500,232500,232500,0
|
|
20250425,193500,39905170500,232500,232500,232500,232500,0
|
|
20250425,193400,39905170500,232500,232500,232500,232500,0
|
|
20250425,193300,39905170500,232500,232500,232500,232500,0
|
|
20250425,193200,39905170500,232500,232500,232500,232500,0
|
|
20250425,193100,39905170500,232500,232500,232500,232500,0
|
|
20250425,193000,39905170500,232500,232500,232500,232500,6149
|
|
20250425,192900,39905170500,232500,232500,232500,232500,0
|
|
20250425,192800,39905170500,232500,232500,232500,232500,0
|
|
20250425,192700,39905170500,232500,232500,232500,232500,0
|
|
20250425,192600,39905170500,232500,232500,232500,232500,0
|
|
20250425,192500,39905170500,232500,232500,232500,232500,0
|
|
20250425,192400,39905170500,232500,232500,232500,232500,0
|
|
20250425,192300,39905170500,232500,232500,232500,232500,0
|
|
20250425,192200,39905170500,232500,232500,232500,232500,0
|
|
20250425,192100,39905170500,232500,232500,232500,232500,0
|
|
20250425,192000,39905170500,232500,232500,232500,232500,0
|
|
20250425,191900,39905170500,232500,232500,232500,232500,0
|
|
20250425,191800,39905170500,232500,232500,232500,232500,0
|
|
20250425,191700,39905170500,232500,232500,232500,232500,0
|
|
20250425,191600,39905170500,232500,232500,232500,232500,0
|
|
20250425,191500,39905170500,232500,232500,232500,232500,0
|
|
20250425,191400,39905170500,232500,232500,232500,232500,0
|
|
20250425,191300,39905170500,232500,232500,232500,232500,0
|
|
20250425,191200,39905170500,232500,232500,232500,232500,0
|
|
20250425,191100,39905170500,232500,232500,232500,232500,0
|
|
20250425,191000,39905170500,232500,232500,232500,232500,0
|
|
20250425,190900,39905170500,232500,232500,232500,232500,0
|
|
20250425,190800,39905170500,232500,232500,232500,232500,0
|
|
20250425,190700,39905170500,232500,232500,232500,232500,0
|
|
20250425,190600,39905170500,232500,232500,232500,232500,0
|
|
20250425,190500,39905170500,232500,232500,232500,232500,0
|
|
20250425,190400,39905170500,232500,232500,232500,232500,0
|
|
20250425,190300,39905170500,232500,232500,232500,232500,0
|
|
20250425,190200,39905170500,232500,232500,232500,232500,0
|
|
20250425,190100,39905170500,232500,232500,232500,232500,0
|
|
20250425,190000,39905170500,232500,232500,232500,232500,6149
|
|
20250425,185900,39905170500,232500,232500,232500,232500,0
|
|
20250425,185800,39905170500,232500,232500,232500,232500,0
|
|
20250425,185700,39905170500,232500,232500,232500,232500,0
|
|
20250425,185600,39905170500,232500,232500,232500,232500,0
|
|
20250425,185500,39905170500,232500,232500,232500,232500,0
|
|
20250425,185400,39905170500,232500,232500,232500,232500,0
|
|
20250425,185300,39905170500,232500,232500,232500,232500,0
|
|
20250425,185200,39905170500,232500,232500,232500,232500,0
|
|
20250425,185100,39905170500,232500,232500,232500,232500,0
|
|
20250425,185000,39905170500,232500,232500,232500,232500,0
|
|
20250425,184900,39905170500,232500,232500,232500,232500,0
|
|
20250425,184800,39905170500,232500,232500,232500,232500,0
|
|
20250425,184700,39905170500,232500,232500,232500,232500,0
|
|
20250425,184600,39905170500,232500,232500,232500,232500,0
|
|
20250425,184500,39905170500,232500,232500,232500,232500,0
|
|
20250425,184400,39905170500,232500,232500,232500,232500,0
|
|
20250425,184300,39905170500,232500,232500,232500,232500,0
|
|
20250425,184200,39905170500,232500,232500,232500,232500,0
|
|
20250425,184100,39905170500,232500,232500,232500,232500,0
|
|
20250425,184000,39905170500,232500,232500,232500,232500,0
|
|
20250425,183900,39905170500,232500,232500,232500,232500,0
|
|
20250425,183800,39905170500,232500,232500,232500,232500,0
|
|
20250425,183700,39905170500,232500,232500,232500,232500,0
|
|
20250425,183600,39905170500,232500,232500,232500,232500,0
|
|
20250425,183500,39905170500,232500,232500,232500,232500,0
|
|
20250425,183400,39905170500,232500,232500,232500,232500,0
|
|
20250425,183300,39905170500,232500,232500,232500,232500,0
|
|
20250425,183200,39905170500,232500,232500,232500,232500,0
|
|
20250425,183100,39905170500,232500,232500,232500,232500,0
|
|
20250425,183000,39905170500,232500,232500,232500,232500,6149
|
|
20250425,182900,39905170500,232500,232500,232500,232500,0
|
|
20250425,182800,39905170500,232500,232500,232500,232500,0
|
|
20250425,182700,39905170500,232500,232500,232500,232500,0
|
|
20250425,182600,39905170500,232500,232500,232500,232500,0
|
|
20250425,182500,39905170500,232500,232500,232500,232500,0
|
|
20250425,182400,39905170500,232500,232500,232500,232500,0
|
|
20250425,182300,39905170500,232500,232500,232500,232500,0
|
|
20250425,182200,39905170500,232500,232500,232500,232500,0
|
|
20250425,182100,39905170500,232500,232500,232500,232500,0
|
|
20250425,182000,39905170500,232500,232500,232500,232500,0
|
|
20250425,181900,39905170500,232500,232500,232500,232500,0
|
|
20250425,181800,39905170500,232500,232500,232500,232500,0
|
|
20250425,181700,39905170500,232500,232500,232500,232500,0
|
|
20250425,181600,39905170500,232500,232500,232500,232500,0
|
|
20250425,181500,39905170500,232500,232500,232500,232500,0
|
|
20250425,181400,39905170500,232500,232500,232500,232500,0
|
|
20250425,181300,39905170500,232500,232500,232500,232500,0
|
|
20250425,181200,39905170500,232500,232500,232500,232500,0
|
|
20250425,181100,39905170500,232500,232500,232500,232500,0
|
|
20250425,181000,39905170500,232500,232500,232500,232500,0
|
|
20250425,180900,39905170500,232500,232500,232500,232500,0
|
|
20250425,180800,39905170500,232500,232500,232500,232500,0
|
|
20250425,180700,39905170500,232500,232500,232500,232500,0
|
|
20250425,180600,39905170500,232500,232500,232500,232500,0
|
|
20250425,180500,39905170500,232500,232500,232500,232500,0
|
|
20250425,180400,39905170500,232500,232500,232500,232500,0
|
|
20250425,180300,39905170500,232500,232500,232500,232500,0
|
|
20250425,180200,39905170500,232500,232500,232500,232500,0
|
|
20250425,180100,39905170500,232500,232500,232500,232500,0
|
|
20250425,180000,39905170500,232500,232500,232500,232500,6149
|
|
20250425,175900,39905170500,232500,232500,232500,232500,0
|
|
20250425,175800,39905170500,232500,232500,232500,232500,0
|
|
20250425,175700,39905170500,232500,232500,232500,232500,0
|
|
20250425,175600,39905170500,232500,232500,232500,232500,0
|
|
20250425,175500,39905170500,232500,232500,232500,232500,0
|
|
20250425,175400,39905170500,232500,232500,232500,232500,0
|
|
20250425,175300,39905170500,232500,232500,232500,232500,0
|
|
20250425,175200,39905170500,232500,232500,232500,232500,0
|
|
20250425,175100,39905170500,232500,232500,232500,232500,0
|
|
20250425,175000,39905170500,232500,232500,232500,232500,0
|
|
20250425,174900,39905170500,232500,232500,232500,232500,0
|
|
20250425,174800,39905170500,232500,232500,232500,232500,0
|
|
20250425,174700,39905170500,232500,232500,232500,232500,0
|
|
20250425,174600,39905170500,232500,232500,232500,232500,0
|
|
20250425,174500,39905170500,232500,232500,232500,232500,0
|
|
20250425,174400,39905170500,232500,232500,232500,232500,0
|
|
20250425,174300,39905170500,232500,232500,232500,232500,0
|
|
20250425,174200,39905170500,232500,232500,232500,232500,0
|
|
20250425,174100,39905170500,232500,232500,232500,232500,0
|
|
20250425,174000,39905170500,232500,232500,232500,232500,0
|
|
20250425,173900,39905170500,232500,232500,232500,232500,0
|
|
20250425,173800,39905170500,232500,232500,232500,232500,0
|
|
20250425,173700,39905170500,232500,232500,232500,232500,0
|
|
20250425,173600,39905170500,232500,232500,232500,232500,0
|
|
20250425,173500,39905170500,232500,232500,232500,232500,0
|
|
20250425,173400,39905170500,232500,232500,232500,232500,0
|
|
20250425,173300,39905170500,232500,232500,232500,232500,0
|
|
20250425,173200,39905170500,232500,232500,232500,232500,0
|
|
20250425,173100,39905170500,232500,232500,232500,232500,0
|
|
20250425,173000,39905170500,232500,232500,232500,232500,6149
|
|
20250425,172900,39905170500,232500,232500,232500,232500,0
|
|
20250425,172800,39905170500,232500,232500,232500,232500,0
|
|
20250425,172700,39905170500,232500,232500,232500,232500,0
|
|
20250425,172600,39905170500,232500,232500,232500,232500,0
|
|
20250425,172500,39905170500,232500,232500,232500,232500,0
|
|
20250425,172400,39905170500,232500,232500,232500,232500,0
|
|
20250425,172300,39905170500,232500,232500,232500,232500,0
|
|
20250425,172200,39905170500,232500,232500,232500,232500,0
|
|
20250425,172100,39905170500,232500,232500,232500,232500,0
|
|
20250425,172000,39905170500,232500,232500,232500,232500,0
|
|
20250425,171900,39905170500,232500,232500,232500,232500,0
|
|
20250425,171800,39905170500,232500,232500,232500,232500,0
|
|
20250425,171700,39905170500,232500,232500,232500,232500,0
|
|
20250425,171600,39905170500,232500,232500,232500,232500,0
|
|
20250425,171500,39905170500,232500,232500,232500,232500,0
|
|
20250425,171400,39905170500,232500,232500,232500,232500,0
|
|
20250425,171300,39905170500,232500,232500,232500,232500,0
|
|
20250425,171200,39905170500,232500,232500,232500,232500,0
|
|
20250425,171100,39905170500,232500,232500,232500,232500,0
|
|
20250425,171000,39905170500,232500,232500,232500,232500,0
|
|
20250425,170900,39905170500,232500,232500,232500,232500,0
|
|
20250425,170800,39905170500,232500,232500,232500,232500,0
|
|
20250425,170700,39905170500,232500,232500,232500,232500,0
|
|
20250425,170600,39905170500,232500,232500,232500,232500,0
|
|
20250425,170500,39905170500,232500,232500,232500,232500,0
|
|
20250425,170400,39905170500,232500,232500,232500,232500,0
|
|
20250425,170300,39905170500,232500,232500,232500,232500,0
|
|
20250425,170200,39905170500,232500,232500,232500,232500,0
|
|
20250425,170100,39905170500,232500,232500,232500,232500,0
|
|
20250425,170000,39905170500,232500,232500,232500,232500,6149
|
|
20250425,165900,39905170500,232500,232500,232500,232500,0
|
|
20250425,165800,39905170500,232500,232500,232500,232500,0
|
|
20250425,165700,39905170500,232500,232500,232500,232500,0
|
|
20250425,165600,39905170500,232500,232500,232500,232500,0
|
|
20250425,165500,39905170500,232500,232500,232500,232500,0
|
|
20250425,165400,39905170500,232500,232500,232500,232500,0
|
|
20250425,165300,39905170500,232500,232500,232500,232500,0
|
|
20250425,165200,39905170500,232500,232500,232500,232500,0
|
|
20250425,165100,39905170500,232500,232500,232500,232500,0
|
|
20250425,165000,39905170500,232500,232500,232500,232500,0
|
|
20250425,164900,39905170500,232500,232500,232500,232500,0
|
|
20250425,164800,39905170500,232500,232500,232500,232500,0
|
|
20250425,164700,39905170500,232500,232500,232500,232500,0
|
|
20250425,164600,39905170500,232500,232500,232500,232500,0
|
|
20250425,164500,39905170500,232500,232500,232500,232500,0
|
|
20250425,164400,39905170500,232500,232500,232500,232500,0
|
|
20250425,164300,39905170500,232500,232500,232500,232500,0
|
|
20250425,164200,39905170500,232500,232500,232500,232500,0
|
|
20250425,164100,39905170500,232500,232500,232500,232500,0
|
|
20250425,164000,39905170500,232500,232500,232500,232500,0
|
|
20250425,163900,39905170500,232500,232500,232500,232500,0
|
|
20250425,163800,39905170500,232500,232500,232500,232500,0
|
|
20250425,163700,39905170500,232500,232500,232500,232500,0
|
|
20250425,163600,39905170500,232500,232500,232500,232500,0
|
|
20250425,163500,39905170500,232500,232500,232500,232500,0
|
|
20250425,163400,39905170500,232500,232500,232500,232500,0
|
|
20250425,163300,39905170500,232500,232500,232500,232500,0
|
|
20250425,163200,39905170500,232500,232500,232500,232500,0
|
|
20250425,163100,39905170500,232500,232500,232500,232500,0
|
|
20250425,163000,39905170500,232500,232500,232500,232500,6149
|
|
20250425,162900,39905170500,232500,232500,232500,232500,0
|
|
20250425,162800,39905170500,232500,232500,232500,232500,0
|
|
20250425,162700,39905170500,232500,232500,232500,232500,0
|
|
20250425,162600,39905170500,232500,232500,232500,232500,0
|
|
20250425,162500,39905170500,232500,232500,232500,232500,0
|
|
20250425,162400,39905170500,232500,232500,232500,232500,0
|
|
20250425,162300,39905170500,232500,232500,232500,232500,0
|
|
20250425,162200,39905170500,232500,232500,232500,232500,0
|
|
20250425,162100,39905170500,232500,232500,232500,232500,0
|
|
20250425,162000,39905170500,232500,232500,232500,232500,0
|
|
20250425,161900,39905170500,232500,232500,232500,232500,0
|
|
20250425,161800,39905170500,232500,232500,232500,232500,0
|
|
20250425,161700,39905170500,232500,232500,232500,232500,0
|
|
20250425,161600,39905170500,232500,232500,232500,232500,0
|
|
20250425,161500,39905170500,232500,232500,232500,232500,0
|
|
20250425,161400,39905170500,232500,232500,232500,232500,0
|
|
20250425,161300,39905170500,232500,232500,232500,232500,0
|
|
20250425,161200,39905170500,232500,232500,232500,232500,0
|
|
20250425,161100,39905170500,232500,232500,232500,232500,0
|
|
20250425,161000,39905170500,232500,232500,232500,232500,0
|
|
20250425,160900,39905170500,232500,232500,232500,232500,0
|
|
20250425,160800,39905170500,232500,232500,232500,232500,0
|
|
20250425,160700,39905170500,232500,232500,232500,232500,0
|
|
20250425,160600,39905170500,232500,232500,232500,232500,0
|
|
20250425,160500,39905170500,232500,232500,232500,232500,0
|
|
20250425,160400,39905170500,232500,232500,232500,232500,0
|
|
20250425,160300,39905170500,232500,232500,232500,232500,0
|
|
20250425,160200,39905170500,232500,232500,232500,232500,0
|
|
20250425,160100,39905170500,232500,232500,232500,232500,0
|
|
20250425,160000,39905170500,232500,232500,232500,232500,6149
|
|
20250425,155900,39905170500,232500,232500,232500,232500,0
|
|
20250425,155800,39905170500,232500,232500,232500,232500,0
|
|
20250425,155700,39905170500,232500,232500,232500,232500,0
|
|
20250425,155600,39905170500,232500,232500,232500,232500,0
|
|
20250425,155500,39905170500,232500,232500,232500,232500,0
|
|
20250425,155400,39905170500,232500,232500,232500,232500,0
|
|
20250425,155300,39905170500,232500,232500,232500,232500,0
|
|
20250425,155200,39905170500,232500,232500,232500,232500,0
|
|
20250425,155100,39905170500,232500,232500,232500,232500,0
|
|
20250425,155000,39905170500,232500,232500,232500,232500,0
|
|
20250425,154900,39905170500,232500,232500,232500,232500,0
|
|
20250425,154800,39905170500,232500,232500,232500,232500,0
|
|
20250425,154700,39905170500,232500,232500,232500,232500,0
|
|
20250425,154600,39905170500,232500,232500,232500,232500,0
|
|
20250425,154500,39905170500,232500,232500,232500,232500,0
|
|
20250425,154400,39905170500,232500,232500,232500,232500,0
|
|
20250425,154300,39905170500,232500,232500,232500,232500,0
|
|
20250425,154200,39905170500,232500,232500,232500,232500,0
|
|
20250425,154100,39905170500,232500,232500,232500,232500,0
|
|
20250425,154000,39905170500,232500,232500,232500,232500,0
|
|
20250425,153900,39905170500,232500,232500,232500,232500,0
|
|
20250425,153800,39905170500,232500,232500,232500,232500,0
|
|
20250425,153700,39905170500,232500,232500,232500,232500,0
|
|
20250425,153600,39905170500,232500,232500,232500,232500,0
|
|
20250425,153500,39905170500,232500,232500,232500,232500,0
|
|
20250425,153400,39905170500,232500,232500,232500,232500,0
|
|
20250425,153300,39905170500,232500,232500,232500,232500,0
|
|
20250425,153200,39905170500,232500,232500,232500,232500,0
|
|
20250425,153100,39905170500,232500,232500,232500,232500,0
|
|
20250425,153000,39905170500,232500,232500,232500,232500,12298
|
|
20250425,152900,38475528000,231500,231500,231500,231500,0
|
|
20250425,152800,38475528000,231500,231500,231500,231500,0
|
|
20250425,152700,38475528000,231500,231500,231500,231500,0
|
|
20250425,152600,38475528000,231500,231500,231500,231500,0
|
|
20250425,152500,38475528000,231500,231500,231500,231500,0
|
|
20250425,152400,38475528000,231500,231500,231500,231500,0
|
|
20250425,152300,38475528000,231500,231500,231500,231500,0
|
|
20250425,152200,38475528000,231500,231500,231500,231500,0
|
|
20250425,152100,38475528000,231500,231500,231500,231500,0
|
|
20250425,152000,38475528000,231500,231500,231500,231500,0
|
|
20250425,151900,38475528000,231500,231500,231500,231000,877
|
|
20250425,151800,38272525000,231500,232000,232000,231500,1077
|
|
20250425,151700,38023181000,231500,232000,232000,231500,186
|
|
20250425,151600,37980046500,231500,231500,232000,231500,1661
|
|
20250425,151500,37595491750,232000,232000,232500,231500,531
|
|
20250425,151400,37472278750,232000,232500,232500,232000,616
|
|
20250425,151300,37329284250,232500,232000,232500,232000,114
|
|
20250425,151200,37302795750,232500,232500,232500,232000,175
|
|
20250425,151100,37262143500,232000,232500,232500,232000,243
|
|
20250425,151000,37205706000,232000,232000,232500,232000,246
|
|
20250425,150900,37148571000,232000,232500,232500,232000,131
|
|
20250425,150800,37118130500,232000,232500,232500,232000,279
|
|
20250425,150700,37053312000,232500,232500,233000,232000,1762
|
|
20250425,150600,36643637500,232500,233000,233000,232500,925
|
|
20250425,150500,36428537750,232500,233000,233000,232500,218
|
|
20250425,150400,36377766750,233000,233000,233000,232500,155
|
|
20250425,150300,36341709750,233000,232500,233000,232500,278
|
|
20250425,150200,36277049250,233000,233000,233000,232500,282
|
|
20250425,150100,36211381750,232500,233000,233000,232500,172
|
|
20250425,150000,36171325750,233000,232500,233000,232500,175
|
|
20250425,145900,36130581500,232500,232750,233000,232500,207
|
|
20250425,145800,36082400750,232750,233000,233000,232500,161
|
|
20250425,145700,36044917000,232500,233000,233000,232500,262
|
|
20250425,145600,35983890500,232500,232500,233000,232500,89
|
|
20250425,145500,35963178000,233000,233000,233000,232500,129
|
|
20250425,145400,35933139500,232500,233000,233000,232500,292
|
|
20250425,145300,35865167000,232500,232500,233000,232500,90
|
|
20250425,145200,35844226500,233000,233000,233000,232500,193
|
|
20250425,145100,35799298500,233000,233000,233000,232500,245
|
|
20250425,145000,35742242000,232500,232500,233000,232500,162
|
|
20250425,144900,35704524500,232500,233000,233000,232500,198
|
|
20250425,144800,35658430500,233000,233000,233000,232500,261
|
|
20250425,144700,35597682750,233000,233000,233000,232500,120
|
|
20250425,144600,35569741000,233000,232500,233000,232500,348
|
|
20250425,144500,35488792000,233000,232500,233000,232500,340
|
|
20250425,144400,35409682000,233000,233000,233000,232500,272
|
|
20250425,144300,35346333500,232500,233000,233000,232500,184
|
|
20250425,144200,35303494250,233000,232500,233000,232500,103
|
|
20250425,144100,35279525750,233000,232500,233000,232500,111
|
|
20250425,144000,35253680250,233000,232500,233000,232500,227
|
|
20250425,143900,35200800750,233000,232500,233000,232500,391
|
|
20250425,143800,35109850750,232500,233000,233000,232500,114
|
|
20250425,143700,35083297750,233000,233000,233000,232500,234
|
|
20250425,143600,35028802250,232500,232500,233000,232500,108
|
|
20250425,143500,35003662250,233000,232500,233000,232500,83
|
|
20250425,143400,34984328000,233000,233000,233000,232500,203
|
|
20250425,143300,34937056750,233000,232500,233000,232500,156
|
|
20250425,143200,34900732250,232500,233000,233500,232500,181
|
|
20250425,143100,34858563750,233000,233500,233500,232500,228
|
|
20250425,143000,34805446250,233500,233000,233500,233000,103
|
|
20250425,142900,34781416750,233000,233000,233500,232500,244
|
|
20250425,142800,34724577750,233000,232500,233500,232500,233
|
|
20250425,142700,34670291000,233000,233000,233000,232500,484
|
|
20250425,142600,34557526500,233000,233000,233000,232500,701
|
|
20250425,142500,34394222250,233000,232500,233000,232500,93
|
|
20250425,142400,34372574250,233000,232500,233000,232500,126
|
|
20250425,142300,34343244750,232500,233000,233000,232500,223
|
|
20250425,142200,34291301000,233000,233500,233500,232500,1031
|
|
20250425,142100,34051065000,233500,233000,233500,233000,111
|
|
20250425,142000,34025168250,233500,233000,233500,233000,207
|
|
20250425,141900,33976859750,233000,233500,233500,233000,156
|
|
20250425,141800,33940448750,233000,233250,233500,233000,109
|
|
20250425,141700,33915024500,233000,233500,233500,233000,193
|
|
20250425,141600,33869988500,233500,233500,233500,233000,266
|
|
20250425,141500,33807968500,233500,233000,233500,233000,81
|
|
20250425,141400,33789066250,233000,233000,233500,233000,172
|
|
20250425,141300,33748919250,233000,233500,233500,233000,283
|
|
20250425,141200,33682953250,233000,233000,233500,233000,171
|
|
20250425,141100,33643052000,233500,233000,233500,232500,400
|
|
20250425,141000,33549839750,233000,233500,233500,233000,143
|
|
20250425,140900,33516463750,233500,233500,233500,233000,276
|
|
20250425,140800,33452043750,233000,233000,233500,232500,879
|
|
20250425,140700,33247228250,233000,233000,233000,232500,66
|
|
20250425,140600,33231858500,232500,232500,233000,232500,169
|
|
20250425,140500,33192510000,232500,232500,233000,232500,124
|
|
20250425,140400,33163625500,232500,232750,233000,232500,138
|
|
20250425,140300,33131483500,232500,233000,233000,232500,196
|
|
20250425,140200,33085850000,233000,233000,233000,232500,286
|
|
20250425,140100,33019223000,233000,233000,233000,232500,215
|
|
20250425,140000,32969204250,232500,232500,233000,232500,144
|
|
20250425,135900,32935662750,233000,232500,233000,232500,205
|
|
20250425,135800,32887964750,232500,233000,233000,232500,163
|
|
20250425,135700,32850008000,233000,233000,233000,232500,133
|
|
20250425,135600,32819025500,233000,233500,233500,232500,2118
|
|
20250425,135500,32325517000,233500,233000,233500,233000,169
|
|
20250425,135400,32286079500,233000,233000,233500,233000,167
|
|
20250425,135300,32247101500,233000,233500,233500,233000,207
|
|
20250425,135200,32198784000,233500,233500,233500,233000,224
|
|
20250425,135100,32146504000,233500,233000,233500,233000,143
|
|
20250425,135000,32113143500,233000,233500,233500,233000,146
|
|
20250425,134900,32079063750,233500,233000,233500,233000,217
|
|
20250425,134800,32028402750,233000,233500,233500,233000,198
|
|
20250425,134700,31982194500,233500,233000,233500,233000,163
|
|
20250425,134600,31944152500,233000,233500,233500,233000,195
|
|
20250425,134500,31898645750,233000,233500,233500,233000,96
|
|
20250425,134400,31876241250,233500,233500,233500,233000,160
|
|
20250425,134300,31838889750,233000,233500,233500,233000,187
|
|
20250425,134200,31795251750,233500,233000,233500,233000,126
|
|
20250425,134100,31765853000,233000,233500,233500,233000,187
|
|
20250425,134000,31722210500,233500,233000,233500,233000,128
|
|
20250425,133900,31692335500,233500,233500,233500,233000,251
|
|
20250425,133800,31633740500,233500,233500,234000,233000,568
|
|
20250425,133700,31501093000,233500,233500,234000,233500,135
|
|
20250425,133600,31469516750,234000,234000,234000,233500,94
|
|
20250425,133500,31447540750,233500,234000,234000,233500,562
|
|
20250425,133400,31316043750,234000,233500,234000,233500,140
|
|
20250425,133300,31283326750,233500,233500,234000,233500,152
|
|
20250425,133200,31247813750,233500,234000,234000,233500,665
|
|
20250425,133100,31092321250,233500,233500,234000,233500,72
|
|
20250425,133000,31075504000,234000,233500,234000,233500,148
|
|
20250425,132900,31040898500,234000,233500,234000,233500,192
|
|
20250425,132800,30995983750,234000,233500,234000,233500,161
|
|
20250425,132700,30958373250,234000,234000,234000,233500,145
|
|
20250425,132600,30924452750,233500,233500,234000,233500,243
|
|
20250425,132500,30867653000,233500,234000,234000,233500,117
|
|
20250425,132400,30840309500,233500,233500,234000,233500,143
|
|
20250425,132300,30806873750,233500,233500,234000,233500,184
|
|
20250425,132200,30763843000,233500,234000,234000,233500,95
|
|
20250425,132100,30741618750,233500,233500,234000,233500,137
|
|
20250425,132000,30709588500,233500,234000,234000,233500,133
|
|
20250425,131900,30678487000,234000,233500,234000,233500,141
|
|
20250425,131800,30645521500,233500,234000,234000,233500,147
|
|
20250425,131700,30611145500,234000,233750,234000,233500,76
|
|
20250425,131600,30593386750,234000,234000,234000,233500,211
|
|
20250425,131500,30544081750,234000,233500,234000,233500,198
|
|
20250425,131400,30497782000,234000,233500,234000,233500,84
|
|
20250425,131300,30478147750,233500,233500,234000,233500,175
|
|
20250425,131200,30437250750,234000,233000,234000,233000,1165
|
|
20250425,131100,30165210000,233500,233000,233500,233000,480
|
|
20250425,131000,30053142250,233000,233250,233500,233000,158
|
|
20250425,130900,30016273000,233250,233000,233500,233000,202
|
|
20250425,130800,29969118750,233000,233500,233500,233000,95
|
|
20250425,130700,29946973000,233500,233500,233500,233000,178
|
|
20250425,130600,29905445250,233500,233500,233500,233000,122
|
|
20250425,130500,29876972750,233500,233500,233500,233000,140
|
|
20250425,130400,29844304250,233000,233500,233500,233000,161
|
|
20250425,130300,29806733250,233500,233000,233500,233000,77
|
|
20250425,130200,29788772250,233500,233000,233500,233000,106
|
|
20250425,130100,29764031750,233000,233000,233500,233000,110
|
|
20250425,130000,29738366500,233000,233500,233500,233000,93
|
|
20250425,125900,29716684500,233500,233250,233500,233000,412
|
|
20250425,125800,29620504000,233250,233500,233500,233000,278
|
|
20250425,125700,29555630750,233000,233500,233500,233000,74
|
|
20250425,125600,29538361750,233250,233500,233500,233000,153
|
|
20250425,125500,29502663500,233000,233000,233500,233000,179
|
|
20250425,125400,29460890500,233000,233000,233500,233000,294
|
|
20250425,125300,29392386000,233000,233000,233500,233000,141
|
|
20250425,125200,29359488000,233500,233000,233500,233000,150
|
|
20250425,125100,29324504500,233000,233000,233500,233000,132
|
|
20250425,125000,29293712000,233000,233500,233500,233000,170
|
|
20250425,124900,29254078500,233000,233000,233000,232500,914
|
|
20250425,124800,29041138500,233000,233000,233000,232500,133
|
|
20250425,124700,29010173250,232500,232500,233000,232500,171
|
|
20250425,124600,28970357500,232500,233000,233000,232500,55
|
|
20250425,124500,28957556000,233000,233000,233000,232500,116
|
|
20250425,124400,28930556250,233000,232500,233000,232500,201
|
|
20250425,124300,28883735750,232500,232750,233000,232500,154
|
|
20250425,124200,28847891500,232750,233000,233000,232500,95
|
|
20250425,124100,28825772500,232500,232500,233000,232500,176
|
|
20250425,124000,28784776500,233000,232500,233000,232500,214
|
|
20250425,123900,28734936000,232500,233000,233500,232500,581
|
|
20250425,123800,28599557500,233000,233000,233500,232500,777
|
|
20250425,123700,28418534250,233000,233000,233000,232500,86
|
|
20250425,123600,28398508500,232500,232500,233000,232500,110
|
|
20250425,123500,28372889000,232500,232500,233000,232500,150
|
|
20250425,123400,28337982000,233000,233000,233000,232500,110
|
|
20250425,123300,28312362500,232500,232500,233000,232500,149
|
|
20250425,123200,28277667500,232500,232500,233000,232500,60
|
|
20250425,123100,28263701750,232500,232500,233000,232500,248
|
|
20250425,123000,28206013000,232500,233000,233000,232500,356
|
|
20250425,122900,28123155000,233000,232500,233000,232500,99
|
|
20250425,122800,28100098750,232500,232500,233000,232500,298
|
|
20250425,122700,28030769750,233000,232500,233000,232500,170
|
|
20250425,122600,27991183750,232500,233000,233000,232500,88
|
|
20250425,122500,27970701000,232500,232500,233000,232500,174
|
|
20250425,122400,27930199000,232500,233000,233000,232500,90
|
|
20250425,122300,27909236000,233000,232500,233000,232500,124
|
|
20250425,122200,27880369000,233000,233000,233000,232500,144
|
|
20250425,122100,27846842000,233000,232500,233000,232500,130
|
|
20250425,122000,27816577500,233000,232500,233000,232250,459
|
|
20250425,121900,27709804750,232000,232000,232500,232000,163
|
|
20250425,121800,27671921750,232500,232000,232500,232000,113
|
|
20250425,121700,27645680500,232000,232000,232500,232000,78
|
|
20250425,121600,27627563000,232500,232500,232500,232000,200
|
|
20250425,121500,27581077500,232500,232000,232500,232000,352
|
|
20250425,121400,27499411500,232500,233000,233000,232500,568
|
|
20250425,121300,27367336000,233000,233000,233000,232500,225
|
|
20250425,121200,27314941500,233000,232500,233000,232500,130
|
|
20250425,121100,27284707500,232500,233000,233000,232500,90
|
|
20250425,121000,27263752000,233000,233000,233000,232500,157
|
|
20250425,120900,27227200000,232500,233000,233000,232500,311
|
|
20250425,120800,27154832250,232500,232500,233000,232500,132
|
|
20250425,120700,27124096250,233000,233000,233000,232500,176
|
|
20250425,120600,27083136500,232500,233000,233000,232500,82
|
|
20250425,120500,27064039500,233000,232500,233000,232000,422
|
|
20250425,120400,26965946000,232000,232000,232500,232000,84
|
|
20250425,120300,26946421500,232000,232500,232500,232000,51
|
|
20250425,120200,26934581500,232500,232500,232500,232000,287
|
|
20250425,120100,26867900250,232000,232000,232500,232000,172
|
|
20250425,120000,26827976500,232500,232500,232500,232000,131
|
|
20250425,115900,26797541500,232000,232000,233000,232000,439
|
|
20250425,115800,26695465000,232500,232000,232500,232000,45
|
|
20250425,115700,26685011500,232500,232500,232500,232000,179
|
|
20250425,115600,26643431250,232000,232500,232500,232000,110
|
|
20250425,115500,26617866500,232500,232500,232500,232000,134
|
|
20250425,115400,26586735500,232500,232500,233000,232000,368
|
|
20250425,115300,26501143000,232500,232500,233000,232500,114
|
|
20250425,115200,26474598750,233000,232500,233000,232000,198
|
|
20250425,115100,26428586750,233000,231750,233000,231750,1520
|
|
20250425,115000,26075676500,231500,232000,232000,231500,140
|
|
20250425,114900,26043213250,231500,231500,232000,231500,89
|
|
20250425,114800,26022579750,231500,231500,232000,231500,159
|
|
20250425,114700,25985718250,231500,232000,232000,231500,187
|
|
20250425,114600,25942374250,232000,232000,232000,231500,60
|
|
20250425,114500,25928464250,231500,231500,232000,231500,219
|
|
20250425,114400,25877700000,231750,232000,232000,231500,86
|
|
20250425,114300,25857774500,232000,231500,232000,231500,64
|
|
20250425,114200,25842942000,232000,231500,232000,231500,142
|
|
20250425,114100,25810023750,231500,231500,232000,231500,85
|
|
20250425,114000,25790320250,232000,231500,232000,231500,154
|
|
20250425,113900,25754628750,231500,231500,232000,231500,143
|
|
20250425,113800,25721467250,232000,231500,232000,231500,80
|
|
20250425,113700,25702921250,232000,232000,232000,231500,232
|
|
20250425,113600,25649174000,232000,231500,232000,231000,774
|
|
20250425,113500,25470036500,231000,231000,231500,231000,70
|
|
20250425,113400,25453858500,231500,231000,231500,231000,162
|
|
20250425,113300,25416383750,231000,231500,231500,231000,312
|
|
20250425,113200,25344268000,231000,231500,231500,231000,89
|
|
20250425,113100,25323701000,231500,231000,231500,230500,559
|
|
20250425,113000,25194320250,231000,231000,231500,230500,424
|
|
20250425,112900,25096371750,231000,231000,231500,230500,1802
|
|
20250425,112800,24680456000,231000,231000,231500,231000,446
|
|
20250425,112700,24577344000,231000,232500,232500,231000,1267
|
|
20250425,112600,24283849500,232000,232500,232500,232000,104
|
|
20250425,112500,24259680500,232000,232000,232500,232000,661
|
|
20250425,112400,24106285000,232000,232000,232500,232000,103
|
|
20250425,112300,24082364000,232000,232500,232500,232000,137
|
|
20250425,112200,24050542500,232000,232000,232500,232000,175
|
|
20250425,112100,24009880500,232500,232000,232500,232000,59
|
|
20250425,112000,23996174500,232500,232000,232500,232000,200
|
|
20250425,111900,23949693750,232500,233000,233000,232500,388
|
|
20250425,111800,23859429250,233000,232500,233000,232000,442
|
|
20250425,111700,23756644500,232500,232500,233000,232500,286
|
|
20250425,111600,23690066500,233000,232500,233000,232000,252
|
|
20250425,111500,23631433250,233000,232500,233000,232500,556
|
|
20250425,111400,23502107750,233000,233000,233000,232500,334
|
|
20250425,111300,23424355750,233000,232500,233000,232500,216
|
|
20250425,111200,23374095250,233000,233000,233000,232500,647
|
|
20250425,111100,23223602750,233000,232500,233000,232500,156
|
|
20250425,111000,23187266750,232500,232250,233000,232000,626
|
|
20250425,110900,23041717000,232000,232000,232500,232000,237
|
|
20250425,110800,22986656000,232000,232500,232500,232000,165
|
|
20250425,110700,22948311750,232500,232000,232500,232000,126
|
|
20250425,110600,22919045000,232500,232000,232500,232000,214
|
|
20250425,110500,22869332500,232000,232000,232500,232000,123
|
|
20250425,110400,22840742500,232000,232500,232500,232000,129
|
|
20250425,110300,22810777250,232000,232000,232500,231500,289
|
|
20250425,110200,22743681750,232000,232000,232000,231500,725
|
|
20250425,110100,22575518250,232000,232000,232000,231500,161
|
|
20250425,110000,22538177750,232000,232000,232500,231500,1124
|
|
20250425,105900,22277400750,232500,232000,232500,232000,987
|
|
20250425,105800,22048146000,232500,232000,232500,232000,927
|
|
20250425,105700,21833046750,232000,232000,232500,232000,286
|
|
20250425,105600,21766609250,232500,232000,232500,232000,131
|
|
20250425,105500,21736189000,232500,231500,232500,231500,1171
|
|
20250425,105400,21464497500,231500,232000,232000,231500,625
|
|
20250425,105300,21319550000,232000,231500,232000,231000,586
|
|
20250425,105200,21183856250,232000,231500,232000,231500,207
|
|
20250425,105100,21135862250,232000,231500,232000,231500,240
|
|
20250425,105000,21080239750,231500,232500,232500,231500,525
|
|
20250425,104900,20958584000,232000,232000,232500,232000,306
|
|
20250425,104800,20887519000,232000,232000,232500,232000,309
|
|
20250425,104700,20815742250,232000,232500,233000,232000,909
|
|
20250425,104600,20604647250,233000,232500,233000,232500,694
|
|
20250425,104500,20443234500,233000,232500,233000,232500,852
|
|
20250425,104400,20245053500,232500,232500,233000,232500,251
|
|
20250425,104300,20186668500,232500,232500,233000,232500,984
|
|
20250425,104200,19957595000,232500,232500,233000,232500,617
|
|
20250425,104100,19814110000,232500,232500,233000,232500,534
|
|
20250425,104000,19689877250,232500,232500,233000,232000,2487
|
|
20250425,103900,19112069250,232500,232500,233000,232500,1326
|
|
20250425,103800,18803303750,233000,232500,233000,232500,2204
|
|
20250425,103700,18290802750,232500,232500,233000,232500,359
|
|
20250425,103600,18207309750,233000,232500,233000,232500,1073
|
|
20250425,103500,17957798250,233000,232000,233000,232000,607
|
|
20250425,103400,17816643500,232000,232000,232500,232000,160
|
|
20250425,103300,17779458500,232500,232000,232500,232000,129
|
|
20250425,103200,17749475500,232000,232500,233000,232000,93
|
|
20250425,103100,17727844500,232500,233000,233000,232500,303
|
|
20250425,103000,17657337000,232500,233500,233500,232500,420
|
|
20250425,102900,17559570000,233000,233000,233500,233000,403
|
|
20250425,102800,17465616500,233500,233000,234000,232500,639
|
|
20250425,102700,17316655000,233500,233500,234000,233000,2486
|
|
20250425,102600,16737002750,234000,233500,234000,233500,314
|
|
20250425,102500,16663540750,234000,233500,234000,233500,338
|
|
20250425,102400,16584462000,234000,234000,234000,233500,963
|
|
20250425,102300,16359141500,233500,233500,234000,233500,312
|
|
20250425,102200,16286234500,233500,232500,234000,232500,1172
|
|
20250425,102100,16012919000,233000,232500,233000,232500,602
|
|
20250425,102000,15872872500,232250,232250,232500,232000,310
|
|
20250425,101900,15800818750,232250,232500,232500,232000,95
|
|
20250425,101800,15778737000,232500,232000,233000,232000,260
|
|
20250425,101700,15718295000,232500,232500,233000,232500,348
|
|
20250425,101600,15637261500,232500,234250,234500,232500,2442
|
|
20250425,101500,15066816000,234250,234250,234500,234250,235
|
|
20250425,101400,15011750000,234250,234000,234500,233500,2724
|
|
20250425,101300,14374319000,234000,233000,234000,233000,514
|
|
20250425,101200,14254300000,233500,233500,234000,232500,2998
|
|
20250425,101100,13554602750,234000,233000,234000,233000,3184
|
|
20250425,101000,12811080500,233000,233500,233500,233000,1265
|
|
20250425,100900,12516274000,233000,232500,234000,232500,4757
|
|
20250425,100800,11407021500,233000,232000,234000,232000,3090
|
|
20250425,100700,10686214000,232250,232000,233000,231500,3202
|
|
20250425,100600,9942304500,232000,232250,232500,232000,1857
|
|
20250425,100500,9511450250,232250,232750,233000,232000,990
|
|
20250425,100400,9281300000,233000,232500,233000,232500,2544
|
|
20250425,100300,8689041000,233000,232000,233000,232000,2716
|
|
20250425,100200,8057697250,232500,232000,232500,232000,1435
|
|
20250425,100100,7724603750,232000,231000,232500,231000,3489
|
|
20250425,100000,6915956750,231000,230500,231500,230500,996
|
|
20250425,095900,6685847250,230500,230000,231000,229500,3399
|
|
20250425,095800,5902614750,229500,230000,230500,229500,857
|
|
20250425,095700,5705499500,230000,230000,230500,230000,25
|
|
20250425,095600,5699748500,230000,230500,230500,230000,177
|
|
20250425,095500,5658961000,230500,229500,230500,229500,670
|
|
20250425,095400,5504551500,229500,230250,230250,229500,638
|
|
20250425,095300,5357812250,230000,230000,230500,230000,99
|
|
20250425,095200,5335041250,230500,230000,230500,230000,102
|
|
20250425,095100,5311570500,230000,230000,230250,230000,94
|
|
20250425,095000,5289948500,230000,230000,230500,230000,252
|
|
20250425,094900,5231978500,230500,229500,230500,229500,1673
|
|
20250425,094800,4847196000,229500,229500,230000,229500,205
|
|
20250425,094700,4800140500,229500,229500,230000,229500,697
|
|
20250425,094600,4640175500,230000,229500,230000,229500,192
|
|
20250425,094500,4596108000,229500,229500,230000,229500,134
|
|
20250425,094400,4565344500,229500,229000,230000,229000,1153
|
|
20250425,094300,4300739000,229500,229000,229500,229000,60
|
|
20250425,094200,4286992750,229500,228500,229500,228500,291
|
|
20250425,094100,4220335750,229000,228500,229000,228500,57
|
|
20250425,094000,4207285250,229000,228500,229000,228500,106
|
|
20250425,093900,4183061750,229000,228500,229000,228500,95
|
|
20250425,093800,4161321250,228500,229500,229500,228500,283
|
|
20250425,093700,4096550250,229500,229500,230000,229000,687
|
|
20250425,093600,3938889750,229500,229000,230000,229000,965
|
|
20250425,093500,3717462500,229000,229000,229250,228500,408
|
|
20250425,093400,3624063250,229250,229000,229500,229000,161
|
|
20250425,093300,3587185500,229000,229000,229500,229000,754
|
|
20250425,093200,3414515000,229000,229000,229500,229000,156
|
|
20250425,093100,3378789500,229000,229000,229500,229000,197
|
|
20250425,093000,3333665750,229500,228500,229500,228500,1241
|
|
20250425,092900,3049444750,228500,228000,229000,228000,676
|
|
20250425,092800,2894982250,228500,228000,228500,228000,249
|
|
20250425,092700,2838205250,228000,228500,228500,228000,109
|
|
20250425,092600,2813344000,228250,228000,228500,228000,221
|
|
20250425,092500,2762922000,228500,228000,228500,228000,935
|
|
20250425,092400,2549646000,228500,228000,228500,228000,569
|
|
20250425,092300,2419659250,228000,227500,228500,227500,548
|
|
20250425,092200,2294690250,228000,227500,228000,227500,167
|
|
20250425,092100,2256683750,228000,227500,228000,227000,73
|
|
20250425,092000,2240070500,228000,228000,228000,227000,238
|
|
20250425,091900,2185897000,228000,227000,228000,227000,387
|
|
20250425,091800,2097935000,227000,227500,227500,227000,318
|
|
20250425,091700,2025669000,227500,227500,227500,227000,324
|
|
20250425,091600,1951987500,227500,227000,227500,227000,124
|
|
20250425,091500,1923836250,227000,227500,227500,227000,627
|
|
20250425,091400,1781374750,228000,227500,228000,227000,858
|
|
20250425,091300,1585939250,227000,227000,227500,226500,1064
|
|
20250425,091200,1344420250,227500,227000,227500,227000,326
|
|
20250425,091100,1270387250,227000,227500,227500,227000,338
|
|
20250425,091000,1193565250,227500,227500,228000,227500,571
|
|
20250425,090900,1063641250,228000,227500,228000,227500,128
|
|
20250425,090800,1034499750,228000,228000,228000,227500,494
|
|
20250425,090700,921973750,228000,228000,228500,228000,671
|
|
20250425,090600,768962250,228000,228500,228500,228000,189
|
|
20250425,090500,725851250,228000,228000,228500,227500,468
|
|
20250425,090400,619182500,227500,227500,228000,227500,628
|
|
20250425,090300,476250500,228000,228000,228500,228000,254
|
|
20250425,090200,418334000,228500,228000,228500,227500,1373
|
|
20250425,090100,105280000,228500,228000,228500,228000,62
|
|
20250425,090000,91136000,228500,228500,228500,228000,399
|