700 lines
39 KiB
CSV
700 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,203700,122665905950,38350,38350,38350,38350,63353
|
|
20240429,203600,122665905950,38350,38350,38350,38350,0
|
|
20240429,203500,122665905950,38350,38350,38350,38350,0
|
|
20240429,203400,122665905950,38350,38350,38350,38350,0
|
|
20240429,203300,122665905950,38350,38350,38350,38350,0
|
|
20240429,203200,122665905950,38350,38350,38350,38350,0
|
|
20240429,203100,122665905950,38350,38350,38350,38350,0
|
|
20240429,203000,122665905950,38350,38350,38350,38350,0
|
|
20240429,202900,122665905950,38350,38350,38350,38350,0
|
|
20240429,202800,122665905950,38350,38350,38350,38350,0
|
|
20240429,202700,122665905950,38350,38350,38350,38350,0
|
|
20240429,202600,122665905950,38350,38350,38350,38350,0
|
|
20240429,202500,122665905950,38350,38350,38350,38350,0
|
|
20240429,202400,122665905950,38350,38350,38350,38350,0
|
|
20240429,202300,122665905950,38350,38350,38350,38350,0
|
|
20240429,202200,122665905950,38350,38350,38350,38350,0
|
|
20240429,202100,122665905950,38350,38350,38350,38350,0
|
|
20240429,202000,122665905950,38350,38350,38350,38350,0
|
|
20240429,201900,122665905950,38350,38350,38350,38350,0
|
|
20240429,201800,122665905950,38350,38350,38350,38350,0
|
|
20240429,201700,122665905950,38350,38350,38350,38350,0
|
|
20240429,201600,122665905950,38350,38350,38350,38350,0
|
|
20240429,201500,122665905950,38350,38350,38350,38350,0
|
|
20240429,201400,122665905950,38350,38350,38350,38350,0
|
|
20240429,201300,122665905950,38350,38350,38350,38350,0
|
|
20240429,201200,122665905950,38350,38350,38350,38350,0
|
|
20240429,201100,122665905950,38350,38350,38350,38350,0
|
|
20240429,201000,122665905950,38350,38350,38350,38350,0
|
|
20240429,200900,122665905950,38350,38350,38350,38350,0
|
|
20240429,200800,122665905950,38350,38350,38350,38350,0
|
|
20240429,200700,122665905950,38350,38350,38350,38350,63353
|
|
20240429,200600,122665905950,38350,38350,38350,38350,0
|
|
20240429,200500,122665905950,38350,38350,38350,38350,0
|
|
20240429,200400,122665905950,38350,38350,38350,38350,0
|
|
20240429,200300,122665905950,38350,38350,38350,38350,0
|
|
20240429,200200,122665905950,38350,38350,38350,38350,0
|
|
20240429,200100,122665905950,38350,38350,38350,38350,0
|
|
20240429,200000,122665905950,38350,38350,38350,38350,0
|
|
20240429,195900,122665905950,38350,38350,38350,38350,0
|
|
20240429,195800,122665905950,38350,38350,38350,38350,0
|
|
20240429,195700,122665905950,38350,38350,38350,38350,0
|
|
20240429,195600,122665905950,38350,38350,38350,38350,0
|
|
20240429,195500,122665905950,38350,38350,38350,38350,0
|
|
20240429,195400,122665905950,38350,38350,38350,38350,0
|
|
20240429,195300,122665905950,38350,38350,38350,38350,0
|
|
20240429,195200,122665905950,38350,38350,38350,38350,0
|
|
20240429,195100,122665905950,38350,38350,38350,38350,0
|
|
20240429,195000,122665905950,38350,38350,38350,38350,0
|
|
20240429,194900,122665905950,38350,38350,38350,38350,0
|
|
20240429,194800,122665905950,38350,38350,38350,38350,0
|
|
20240429,194700,122665905950,38350,38350,38350,38350,0
|
|
20240429,194600,122665905950,38350,38350,38350,38350,0
|
|
20240429,194500,122665905950,38350,38350,38350,38350,0
|
|
20240429,194400,122665905950,38350,38350,38350,38350,0
|
|
20240429,194300,122665905950,38350,38350,38350,38350,0
|
|
20240429,194200,122665905950,38350,38350,38350,38350,0
|
|
20240429,194100,122665905950,38350,38350,38350,38350,0
|
|
20240429,194000,122665905950,38350,38350,38350,38350,0
|
|
20240429,193900,122665905950,38350,38350,38350,38350,0
|
|
20240429,193800,122665905950,38350,38350,38350,38350,0
|
|
20240429,193700,122665905950,38350,38350,38350,38350,63353
|
|
20240429,193600,122665905950,38350,38350,38350,38350,0
|
|
20240429,193500,122665905950,38350,38350,38350,38350,0
|
|
20240429,193400,122665905950,38350,38350,38350,38350,0
|
|
20240429,193300,122665905950,38350,38350,38350,38350,0
|
|
20240429,193200,122665905950,38350,38350,38350,38350,0
|
|
20240429,193100,122665905950,38350,38350,38350,38350,0
|
|
20240429,193000,122665905950,38350,38350,38350,38350,0
|
|
20240429,192900,122665905950,38350,38350,38350,38350,0
|
|
20240429,192800,122665905950,38350,38350,38350,38350,0
|
|
20240429,192700,122665905950,38350,38350,38350,38350,0
|
|
20240429,192600,122665905950,38350,38350,38350,38350,0
|
|
20240429,192500,122665905950,38350,38350,38350,38350,0
|
|
20240429,192400,122665905950,38350,38350,38350,38350,0
|
|
20240429,192300,122665905950,38350,38350,38350,38350,0
|
|
20240429,192200,122665905950,38350,38350,38350,38350,0
|
|
20240429,192100,122665905950,38350,38350,38350,38350,0
|
|
20240429,192000,122665905950,38350,38350,38350,38350,0
|
|
20240429,191900,122665905950,38350,38350,38350,38350,0
|
|
20240429,191800,122665905950,38350,38350,38350,38350,0
|
|
20240429,191700,122665905950,38350,38350,38350,38350,0
|
|
20240429,191600,122665905950,38350,38350,38350,38350,0
|
|
20240429,191500,122665905950,38350,38350,38350,38350,0
|
|
20240429,191400,122665905950,38350,38350,38350,38350,0
|
|
20240429,191300,122665905950,38350,38350,38350,38350,0
|
|
20240429,191200,122665905950,38350,38350,38350,38350,0
|
|
20240429,191100,122665905950,38350,38350,38350,38350,0
|
|
20240429,191000,122665905950,38350,38350,38350,38350,0
|
|
20240429,190900,122665905950,38350,38350,38350,38350,0
|
|
20240429,190800,122665905950,38350,38350,38350,38350,0
|
|
20240429,190700,122665905950,38350,38350,38350,38350,63353
|
|
20240429,190600,122665905950,38350,38350,38350,38350,0
|
|
20240429,190500,122665905950,38350,38350,38350,38350,0
|
|
20240429,190400,122665905950,38350,38350,38350,38350,0
|
|
20240429,190300,122665905950,38350,38350,38350,38350,0
|
|
20240429,190200,122665905950,38350,38350,38350,38350,0
|
|
20240429,190100,122665905950,38350,38350,38350,38350,0
|
|
20240429,190000,122665905950,38350,38350,38350,38350,0
|
|
20240429,185900,122665905950,38350,38350,38350,38350,0
|
|
20240429,185800,122665905950,38350,38350,38350,38350,0
|
|
20240429,185700,122665905950,38350,38350,38350,38350,0
|
|
20240429,185600,122665905950,38350,38350,38350,38350,0
|
|
20240429,185500,122665905950,38350,38350,38350,38350,0
|
|
20240429,185400,122665905950,38350,38350,38350,38350,0
|
|
20240429,185300,122665905950,38350,38350,38350,38350,0
|
|
20240429,185200,122665905950,38350,38350,38350,38350,0
|
|
20240429,185100,122665905950,38350,38350,38350,38350,0
|
|
20240429,185000,122665905950,38350,38350,38350,38350,0
|
|
20240429,184900,122665905950,38350,38350,38350,38350,0
|
|
20240429,184800,122665905950,38350,38350,38350,38350,0
|
|
20240429,184700,122665905950,38350,38350,38350,38350,0
|
|
20240429,184600,122665905950,38350,38350,38350,38350,0
|
|
20240429,184500,122665905950,38350,38350,38350,38350,0
|
|
20240429,184400,122665905950,38350,38350,38350,38350,0
|
|
20240429,184300,122665905950,38350,38350,38350,38350,0
|
|
20240429,184200,122665905950,38350,38350,38350,38350,0
|
|
20240429,184100,122665905950,38350,38350,38350,38350,0
|
|
20240429,184000,122665905950,38350,38350,38350,38350,0
|
|
20240429,183900,122665905950,38350,38350,38350,38350,0
|
|
20240429,183800,122665905950,38350,38350,38350,38350,0
|
|
20240429,183700,122665905950,38350,38350,38350,38350,63353
|
|
20240429,183600,122665905950,38350,38350,38350,38350,0
|
|
20240429,183500,122665905950,38350,38350,38350,38350,0
|
|
20240429,183400,122665905950,38350,38350,38350,38350,0
|
|
20240429,183300,122665905950,38350,38350,38350,38350,0
|
|
20240429,183200,122665905950,38350,38350,38350,38350,0
|
|
20240429,183100,122665905950,38350,38350,38350,38350,0
|
|
20240429,183000,122665905950,38350,38350,38350,38350,0
|
|
20240429,182900,122665905950,38350,38350,38350,38350,0
|
|
20240429,182800,122665905950,38350,38350,38350,38350,0
|
|
20240429,182700,122665905950,38350,38350,38350,38350,0
|
|
20240429,182600,122665905950,38350,38350,38350,38350,0
|
|
20240429,182500,122665905950,38350,38350,38350,38350,0
|
|
20240429,182400,122665905950,38350,38350,38350,38350,0
|
|
20240429,182300,122665905950,38350,38350,38350,38350,0
|
|
20240429,182200,122665905950,38350,38350,38350,38350,0
|
|
20240429,182100,122665905950,38350,38350,38350,38350,0
|
|
20240429,182000,122665905950,38350,38350,38350,38350,0
|
|
20240429,181900,122665905950,38350,38350,38350,38350,0
|
|
20240429,181800,122665905950,38350,38350,38350,38350,0
|
|
20240429,181700,122665905950,38350,38350,38350,38350,0
|
|
20240429,181600,122665905950,38350,38350,38350,38350,0
|
|
20240429,181500,122665905950,38350,38350,38350,38350,0
|
|
20240429,181400,122665905950,38350,38350,38350,38350,0
|
|
20240429,181300,122665905950,38350,38350,38350,38350,0
|
|
20240429,181200,122665905950,38350,38350,38350,38350,0
|
|
20240429,181100,122665905950,38350,38350,38350,38350,0
|
|
20240429,181000,122665905950,38350,38350,38350,38350,0
|
|
20240429,180900,122665905950,38350,38350,38350,38350,0
|
|
20240429,180800,122665905950,38350,38350,38350,38350,0
|
|
20240429,180700,122665905950,38350,38350,38350,38350,63353
|
|
20240429,180600,122665905950,38350,38350,38350,38350,0
|
|
20240429,180500,122665905950,38350,38350,38350,38350,0
|
|
20240429,180400,122665905950,38350,38350,38350,38350,0
|
|
20240429,180300,122665905950,38350,38350,38350,38350,0
|
|
20240429,180200,122665905950,38350,38350,38350,38350,0
|
|
20240429,180100,122665905950,38350,38350,38350,38350,0
|
|
20240429,180000,122665905950,38350,38350,38350,38350,0
|
|
20240429,175900,122665905950,38350,38350,38350,38350,0
|
|
20240429,175800,122665905950,38350,38350,38350,38350,0
|
|
20240429,175700,122665905950,38350,38350,38350,38350,0
|
|
20240429,175600,122665905950,38350,38350,38350,38350,0
|
|
20240429,175500,122665905950,38350,38350,38350,38350,0
|
|
20240429,175400,122665905950,38350,38350,38350,38350,0
|
|
20240429,175300,122665905950,38350,38350,38350,38350,0
|
|
20240429,175200,122665905950,38350,38350,38350,38350,0
|
|
20240429,175100,122665905950,38350,38350,38350,38350,0
|
|
20240429,175000,122665905950,38350,38350,38350,38350,0
|
|
20240429,174900,122665905950,38350,38350,38350,38350,0
|
|
20240429,174800,122665905950,38350,38350,38350,38350,0
|
|
20240429,174700,122665905950,38350,38350,38350,38350,0
|
|
20240429,174600,122665905950,38350,38350,38350,38350,0
|
|
20240429,174500,122665905950,38350,38350,38350,38350,0
|
|
20240429,174400,122665905950,38350,38350,38350,38350,0
|
|
20240429,174300,122665905950,38350,38350,38350,38350,0
|
|
20240429,174200,122665905950,38350,38350,38350,38350,0
|
|
20240429,174100,122665905950,38350,38350,38350,38350,0
|
|
20240429,174000,122665905950,38350,38350,38350,38350,0
|
|
20240429,173900,122665905950,38350,38350,38350,38350,0
|
|
20240429,173800,122665905950,38350,38350,38350,38350,0
|
|
20240429,173700,122665905950,38350,38350,38350,38350,63353
|
|
20240429,173600,122665905950,38350,38350,38350,38350,0
|
|
20240429,173500,122665905950,38350,38350,38350,38350,0
|
|
20240429,173400,122665905950,38350,38350,38350,38350,0
|
|
20240429,173300,122665905950,38350,38350,38350,38350,0
|
|
20240429,173200,122665905950,38350,38350,38350,38350,0
|
|
20240429,173100,122665905950,38350,38350,38350,38350,0
|
|
20240429,173000,122665905950,38350,38350,38350,38350,0
|
|
20240429,172900,122665905950,38350,38350,38350,38350,0
|
|
20240429,172800,122665905950,38350,38350,38350,38350,0
|
|
20240429,172700,122665905950,38350,38350,38350,38350,0
|
|
20240429,172600,122665905950,38350,38350,38350,38350,0
|
|
20240429,172500,122665905950,38350,38350,38350,38350,0
|
|
20240429,172400,122665905950,38350,38350,38350,38350,0
|
|
20240429,172300,122665905950,38350,38350,38350,38350,0
|
|
20240429,172200,122665905950,38350,38350,38350,38350,0
|
|
20240429,172100,122665905950,38350,38350,38350,38350,0
|
|
20240429,172000,122665905950,38350,38350,38350,38350,0
|
|
20240429,171900,122665905950,38350,38350,38350,38350,0
|
|
20240429,171800,122665905950,38350,38350,38350,38350,0
|
|
20240429,171700,122665905950,38350,38350,38350,38350,0
|
|
20240429,171600,122665905950,38350,38350,38350,38350,0
|
|
20240429,171500,122665905950,38350,38350,38350,38350,0
|
|
20240429,171400,122665905950,38350,38350,38350,38350,0
|
|
20240429,171300,122665905950,38350,38350,38350,38350,0
|
|
20240429,171200,122665905950,38350,38350,38350,38350,0
|
|
20240429,171100,122665905950,38350,38350,38350,38350,0
|
|
20240429,171000,122665905950,38350,38350,38350,38350,0
|
|
20240429,170900,122665905950,38350,38350,38350,38350,0
|
|
20240429,170800,122665905950,38350,38350,38350,38350,0
|
|
20240429,170700,122665905950,38350,38350,38350,38350,63353
|
|
20240429,170600,122665905950,38350,38350,38350,38350,0
|
|
20240429,170500,122665905950,38350,38350,38350,38350,0
|
|
20240429,170400,122665905950,38350,38350,38350,38350,0
|
|
20240429,170300,122665905950,38350,38350,38350,38350,0
|
|
20240429,170200,122665905950,38350,38350,38350,38350,0
|
|
20240429,170100,122665905950,38350,38350,38350,38350,0
|
|
20240429,170000,122665905950,38350,38350,38350,38350,0
|
|
20240429,165900,122665905950,38350,38350,38350,38350,0
|
|
20240429,165800,122665905950,38350,38350,38350,38350,0
|
|
20240429,165700,122665905950,38350,38350,38350,38350,0
|
|
20240429,165600,122665905950,38350,38350,38350,38350,0
|
|
20240429,165500,122665905950,38350,38350,38350,38350,0
|
|
20240429,165400,122665905950,38350,38350,38350,38350,0
|
|
20240429,165300,122665905950,38350,38350,38350,38350,0
|
|
20240429,165200,122665905950,38350,38350,38350,38350,0
|
|
20240429,165100,122665905950,38350,38350,38350,38350,0
|
|
20240429,165000,122665905950,38350,38350,38350,38350,0
|
|
20240429,164900,122665905950,38350,38350,38350,38350,0
|
|
20240429,164800,122665905950,38350,38350,38350,38350,0
|
|
20240429,164700,122665905950,38350,38350,38350,38350,0
|
|
20240429,164600,122665905950,38350,38350,38350,38350,0
|
|
20240429,164500,122665905950,38350,38350,38350,38350,0
|
|
20240429,164400,122665905950,38350,38350,38350,38350,0
|
|
20240429,164300,122665905950,38350,38350,38350,38350,0
|
|
20240429,164200,122665905950,38350,38350,38350,38350,0
|
|
20240429,164100,122665905950,38350,38350,38350,38350,0
|
|
20240429,164000,122665905950,38350,38350,38350,38350,0
|
|
20240429,163900,122665905950,38350,38350,38350,38350,0
|
|
20240429,163800,122665905950,38350,38350,38350,38350,0
|
|
20240429,163700,122665905950,38350,38350,38350,38350,63353
|
|
20240429,163600,122665905950,38350,38350,38350,38350,0
|
|
20240429,163500,122665905950,38350,38350,38350,38350,0
|
|
20240429,163400,122665905950,38350,38350,38350,38350,0
|
|
20240429,163300,122665905950,38350,38350,38350,38350,0
|
|
20240429,163200,122665905950,38350,38350,38350,38350,0
|
|
20240429,163100,122665905950,38350,38350,38350,38350,0
|
|
20240429,163000,122665905950,38350,38350,38350,38350,0
|
|
20240429,162900,122665905950,38350,38350,38350,38350,0
|
|
20240429,162800,122665905950,38350,38350,38350,38350,0
|
|
20240429,162700,122665905950,38350,38350,38350,38350,0
|
|
20240429,162600,122665905950,38350,38350,38350,38350,0
|
|
20240429,162500,122665905950,38350,38350,38350,38350,0
|
|
20240429,162400,122665905950,38350,38350,38350,38350,0
|
|
20240429,162300,122665905950,38350,38350,38350,38350,0
|
|
20240429,162200,122665905950,38350,38350,38350,38350,0
|
|
20240429,162100,122665905950,38350,38350,38350,38350,0
|
|
20240429,162000,122665905950,38350,38350,38350,38350,0
|
|
20240429,161900,122665905950,38350,38350,38350,38350,0
|
|
20240429,161800,122665905950,38350,38350,38350,38350,0
|
|
20240429,161700,122665905950,38350,38350,38350,38350,0
|
|
20240429,161600,122665905950,38350,38350,38350,38350,0
|
|
20240429,161500,122665905950,38350,38350,38350,38350,0
|
|
20240429,161400,122665905950,38350,38350,38350,38350,0
|
|
20240429,161300,122665905950,38350,38350,38350,38350,0
|
|
20240429,161200,122665905950,38350,38350,38350,38350,0
|
|
20240429,161100,122665905950,38350,38350,38350,38350,0
|
|
20240429,161000,122665905950,38350,38350,38350,38350,0
|
|
20240429,160900,122665905950,38350,38350,38350,38350,0
|
|
20240429,160800,122665905950,38350,38350,38350,38350,0
|
|
20240429,160700,122665905950,38350,38350,38350,38350,63353
|
|
20240429,160600,122665905950,38350,38350,38350,38350,0
|
|
20240429,160500,122665905950,38350,38350,38350,38350,0
|
|
20240429,160400,122665905950,38350,38350,38350,38350,0
|
|
20240429,160300,122665905950,38350,38350,38350,38350,0
|
|
20240429,160200,122665905950,38350,38350,38350,38350,0
|
|
20240429,160100,122665905950,38350,38350,38350,38350,0
|
|
20240429,160000,122665905950,38350,38350,38350,38350,0
|
|
20240429,155900,122665905950,38350,38350,38350,38350,0
|
|
20240429,155800,122665905950,38350,38350,38350,38350,0
|
|
20240429,155700,122665905950,38350,38350,38350,38350,0
|
|
20240429,155600,122665905950,38350,38350,38350,38350,0
|
|
20240429,155500,122665905950,38350,38350,38350,38350,0
|
|
20240429,155400,122665905950,38350,38350,38350,38350,0
|
|
20240429,155300,122665905950,38350,38350,38350,38350,0
|
|
20240429,155200,122665905950,38350,38350,38350,38350,0
|
|
20240429,155100,122665905950,38350,38350,38350,38350,0
|
|
20240429,155000,122665905950,38350,38350,38350,38350,0
|
|
20240429,154900,122665905950,38350,38350,38350,38350,0
|
|
20240429,154800,122665905950,38350,38350,38350,38350,0
|
|
20240429,154700,122665905950,38350,38350,38350,38350,0
|
|
20240429,154600,122665905950,38350,38350,38350,38350,0
|
|
20240429,154500,122665905950,38350,38350,38350,38350,0
|
|
20240429,154400,122665905950,38350,38350,38350,38350,0
|
|
20240429,154300,122665905950,38350,38350,38350,38350,0
|
|
20240429,154200,122665905950,38350,38350,38350,38350,0
|
|
20240429,154100,122665905950,38350,38350,38350,38350,0
|
|
20240429,154000,122665905950,38350,38350,38350,38350,0
|
|
20240429,153900,122665905950,38350,38350,38350,38350,0
|
|
20240429,153800,122665905950,38350,38350,38350,38350,0
|
|
20240429,153700,122665905950,38350,38350,38350,38350,63353
|
|
20240429,153600,122665905950,38350,38350,38350,38350,0
|
|
20240429,153500,122665905950,38350,38350,38350,38350,0
|
|
20240429,153400,122665905950,38350,38350,38350,38350,0
|
|
20240429,153300,122665905950,38350,38350,38350,38350,0
|
|
20240429,153200,122665905950,38350,38350,38350,38350,0
|
|
20240429,153100,122665905950,38350,38350,38350,38350,0
|
|
20240429,153000,122665905950,38350,38350,38350,38350,63353
|
|
20240429,152900,120236318400,38250,38250,38250,38250,0
|
|
20240429,152800,120236318400,38250,38250,38250,38250,0
|
|
20240429,152700,120236318400,38250,38250,38250,38250,0
|
|
20240429,152600,120236318400,38250,38250,38250,38250,0
|
|
20240429,152500,120236318400,38250,38250,38250,38250,0
|
|
20240429,152400,120236318400,38250,38250,38250,38250,0
|
|
20240429,152300,120236318400,38250,38250,38250,38250,0
|
|
20240429,152200,120236318400,38250,38250,38250,38250,0
|
|
20240429,152100,120236318400,38250,38250,38250,38250,0
|
|
20240429,152000,120236318400,38250,38250,38250,38250,0
|
|
20240429,151900,120236318400,38250,38100,38300,38050,32643
|
|
20240429,151800,118989002750,38100,38100,38100,38050,8751
|
|
20240429,151700,118655652750,38050,38050,38100,38050,5844
|
|
20240429,151600,118433207100,38100,38050,38100,38000,7822
|
|
20240429,151500,118135559300,38050,37950,38050,37950,7713
|
|
20240429,151400,117842385250,37950,38000,38000,37950,2257
|
|
20240429,151300,117756672850,38000,37900,38000,37900,6175
|
|
20240429,151200,117522039400,37950,37950,38000,37900,5149
|
|
20240429,151100,117326659950,37950,37900,37950,37900,1748
|
|
20240429,151000,117260357500,37900,37900,37950,37900,6056
|
|
20240429,150900,117030786500,37950,37950,38000,37900,2761
|
|
20240429,150800,116926002300,37950,38000,38000,37950,6243
|
|
20240429,150700,116689049350,37950,37950,38000,37900,2329
|
|
20240429,150600,116600650550,37950,37950,37950,37900,3866
|
|
20240429,150500,116453954150,37900,37900,37950,37900,3717
|
|
20240429,150400,116313039850,37900,37950,37950,37900,2173
|
|
20240429,150300,116230632750,37900,37950,37950,37900,2140
|
|
20240429,150200,116149476150,37950,38000,38000,37900,7927
|
|
20240429,150100,115848631200,38000,37950,38000,37950,2124
|
|
20240429,150000,115767934050,38000,38000,38000,37950,1104
|
|
20240429,145900,115725988100,37950,37950,38000,37950,763
|
|
20240429,145800,115697006550,37950,37900,38000,37900,1481
|
|
20240429,145700,115640779550,37900,38000,38000,37900,4353
|
|
20240429,145600,115475570450,38000,38000,38000,37950,1363
|
|
20240429,145500,115423797350,38000,37900,38000,37900,3488
|
|
20240429,145400,115291423400,37900,37950,37950,37900,2338
|
|
20240429,145300,115202759800,37950,37900,37950,37900,2022
|
|
20240429,145200,115126043000,37900,37950,37950,37900,1180
|
|
20240429,145100,115081278050,37950,37900,37950,37900,1222
|
|
20240429,145000,115034934250,37950,37850,37950,37850,3911
|
|
20240429,144900,114886701150,37850,37900,37900,37850,1688
|
|
20240429,144800,114822791050,37900,37900,37900,37850,904
|
|
20240429,144700,114788551700,37850,37850,37900,37850,1295
|
|
20240429,144600,114739512750,37850,37850,37900,37850,1099
|
|
20240429,144500,114697889900,37900,37850,37900,37850,2125
|
|
20240429,144400,114617415000,37850,37900,37950,37850,1885
|
|
20240429,144300,114545985950,37900,37900,37950,37900,1496
|
|
20240429,144200,114489252950,37900,37950,37950,37850,1765
|
|
20240429,144100,114422294800,37950,37850,37950,37850,2264
|
|
20240429,144000,114336484600,37900,37900,37950,37850,2809
|
|
20240429,143900,114230011050,37950,37900,37950,37900,4028
|
|
20240429,143800,114077175200,37900,37950,37950,37900,1640
|
|
20240429,143700,114014969550,37950,37950,37950,37900,224
|
|
20240429,143600,114006470350,37950,37950,37950,37900,1047
|
|
20240429,143500,113966754650,37900,37900,37950,37850,2118
|
|
20240429,143400,113886508350,37900,37900,37900,37850,1882
|
|
20240429,143300,113815244850,37850,37950,37950,37850,1159
|
|
20240429,143200,113771329900,37950,37900,37950,37850,1299
|
|
20240429,143100,113722079200,37900,37950,37950,37900,3489
|
|
20240429,143000,113589752400,37950,37950,38000,37950,1287
|
|
20240429,142900,113540903550,37950,37950,38000,37950,1305
|
|
20240429,142800,113491344250,37950,37950,38000,37900,2350
|
|
20240429,142700,113402205600,37950,38000,38000,37950,1237
|
|
20240429,142600,113355228500,38000,37950,38000,37900,1926
|
|
20240429,142500,113282133050,37950,37900,38000,37900,3299
|
|
20240429,142400,113156935500,37950,37900,38000,37900,1632
|
|
20240429,142300,113095010950,37900,37950,38000,37900,3124
|
|
20240429,142200,112976436250,37950,38000,38050,37950,1480
|
|
20240429,142100,112920212150,38000,38000,38050,38000,2247
|
|
20240429,142000,112834796550,38000,38000,38050,38000,1098
|
|
20240429,141900,112793037600,38050,38000,38050,37950,3372
|
|
20240429,141800,112664876400,38000,37950,38000,37950,949
|
|
20240429,141700,112628838400,37950,37950,38000,37950,1176
|
|
20240429,141600,112584172150,37950,38000,38000,37950,1113
|
|
20240429,141500,112541904450,37950,38000,38000,37950,2779
|
|
20240429,141400,112436321900,38000,38000,38050,37950,5440
|
|
20240429,141300,112229684850,38000,38050,38050,38000,1575
|
|
20240429,141200,112169811900,38050,38000,38050,38000,2013
|
|
20240429,141100,112093281200,38000,38050,38050,38000,1603
|
|
20240429,141000,112032300050,38050,38000,38050,37950,10217
|
|
20240429,140900,111644030600,37950,37950,38000,37900,3128
|
|
20240429,140800,111525286600,37950,38000,38000,37950,2832
|
|
20240429,140700,111417787500,38000,38000,38000,37950,6441
|
|
20240429,140600,111173098100,38000,37900,38000,37900,2043
|
|
20240429,140500,111095548700,37900,37950,38000,37900,1228
|
|
20240429,140400,111048950650,37950,37950,38000,37950,3674
|
|
20240429,140300,110909473400,37950,37900,38000,37850,7152
|
|
20240429,140200,110638085000,37900,37850,37900,37850,2474
|
|
20240429,140100,110544363600,37900,37850,37900,37850,1624
|
|
20240429,140000,110482880700,37850,37900,37950,37850,2984
|
|
20240429,135900,110369801550,37900,37900,37950,37900,1583
|
|
20240429,135800,110309783100,37900,37950,37950,37900,4692
|
|
20240429,135700,110131886600,37950,37900,37950,37850,6007
|
|
20240429,135600,109904140300,37850,37850,37900,37800,2642
|
|
20240429,135500,109804117500,37850,37800,37850,37800,1658
|
|
20240429,135400,109741385450,37850,37850,37850,37800,3489
|
|
20240429,135300,109609428150,37800,37800,37850,37750,2045
|
|
20240429,135200,109532112100,37800,37750,37800,37700,3731
|
|
20240429,135100,109391156600,37700,37750,37750,37700,764
|
|
20240429,135000,109362324350,37750,37700,37750,37700,2230
|
|
20240429,134900,109278216250,37700,37650,37750,37650,3495
|
|
20240429,134800,109146501400,37600,37650,37650,37550,3065
|
|
20240429,134700,109031183750,37600,37650,37650,37600,2926
|
|
20240429,134600,108921141050,37600,37600,37650,37600,1177
|
|
20240429,134500,108876874050,37600,37650,37650,37600,1579
|
|
20240429,134400,108817466250,37550,37550,37650,37550,4677
|
|
20240429,134300,108641720050,37550,37650,37650,37550,3048
|
|
20240429,134200,108527219350,37650,37600,37650,37550,3776
|
|
20240429,134100,108385287450,37550,37650,37700,37550,8796
|
|
20240429,134000,108054410250,37650,37650,37700,37650,1981
|
|
20240429,133900,107979755600,37650,37750,37800,37650,5352
|
|
20240429,133800,107777919250,37750,37800,37800,37700,1703
|
|
20240429,133700,107713606950,37750,37750,37850,37700,1953
|
|
20240429,133600,107639829050,37800,37750,37800,37700,1042
|
|
20240429,133500,107600494050,37750,37750,37800,37700,5329
|
|
20240429,133400,107399492950,37750,37750,37800,37700,1997
|
|
20240429,133300,107324138650,37750,37750,37850,37750,3392
|
|
20240429,133200,107196002850,37750,37800,37850,37750,5566
|
|
20240429,133100,106985762650,37850,37800,37850,37800,960
|
|
20240429,133000,106949445450,37850,37800,37850,37750,2222
|
|
20240429,132900,106865434450,37800,37800,37850,37800,468
|
|
20240429,132800,106847737350,37800,37800,37850,37700,6743
|
|
20240429,132700,106592888650,37800,37750,37800,37700,1492
|
|
20240429,132600,106536529800,37750,37750,37800,37700,2060
|
|
20240429,132500,106458726000,37750,37750,37800,37700,1555
|
|
20240429,132400,106400026150,37750,37750,37750,37700,1204
|
|
20240429,132300,106354614950,37700,37700,37800,37700,1685
|
|
20240429,132200,106290997650,37700,37700,37800,37650,2818
|
|
20240429,132100,106184773000,37750,37750,37800,37650,7149
|
|
20240429,132000,105915148200,37800,37700,37800,37700,2719
|
|
20240429,131900,105812549350,37700,37750,37800,37700,7207
|
|
20240429,131800,105540603400,37800,37850,37900,37750,3013
|
|
20240429,131700,105426657200,37850,37850,37850,37800,3291
|
|
20240429,131600,105302170600,37850,37850,37900,37800,1891
|
|
20240429,131500,105230614000,37850,37900,37900,37800,2084
|
|
20240429,131400,105151710500,37900,37850,37900,37800,1685
|
|
20240429,131300,105087935350,37800,37900,37900,37800,3152
|
|
20240429,131200,104968611050,37900,37900,37900,37850,1363
|
|
20240429,131100,104916960950,37900,37900,37900,37850,1523
|
|
20240429,131000,104859264650,37900,37950,37950,37850,3331
|
|
20240429,130900,104732977700,37950,37900,37950,37850,2016
|
|
20240429,130800,104656565650,37850,37800,37900,37800,2716
|
|
20240429,130700,104553741750,37800,37800,37850,37750,2335
|
|
20240429,130600,104465459100,37800,37900,37950,37750,11860
|
|
20240429,130500,104016762100,37900,37950,38000,37900,2335
|
|
20240429,130400,103928197300,38000,37950,38000,37950,2632
|
|
20240429,130300,103828283250,37950,37950,38000,37950,1758
|
|
20240429,130200,103761523500,38000,38050,38050,38000,745
|
|
20240429,130100,103733205600,38050,38000,38100,38000,867
|
|
20240429,130000,103700212150,38050,37950,38100,37950,899
|
|
20240429,125900,103666016700,37950,37950,38050,37900,2565
|
|
20240429,125800,103568586150,37950,38000,38050,37950,3383
|
|
20240429,125700,103439997700,38000,38100,38100,38000,1425
|
|
20240429,125600,103385763050,38100,38100,38100,38050,1243
|
|
20240429,125500,103338428000,38050,38100,38150,38050,2123
|
|
20240429,125400,103257534750,38100,38100,38150,38050,2737
|
|
20240429,125300,103153254900,38050,38000,38100,38000,961
|
|
20240429,125200,103116671350,38100,38050,38100,38000,2216
|
|
20240429,125100,103032302900,38050,38050,38050,38000,943
|
|
20240429,125000,102996434750,38000,38050,38050,38000,1637
|
|
20240429,124900,102934221450,38050,38000,38050,37950,793
|
|
20240429,124800,102904073550,38000,38050,38050,38000,1064
|
|
20240429,124700,102863624250,38050,37950,38050,37950,3679
|
|
20240429,124600,102723922100,37950,37950,38000,37950,973
|
|
20240429,124500,102686979450,38000,38000,38000,37950,1153
|
|
20240429,124400,102643182650,38000,38050,38050,37950,2376
|
|
20240429,124300,102552870550,38050,38050,38100,38000,3638
|
|
20240429,124200,102414457050,38050,38000,38050,37950,3412
|
|
20240429,124100,102284812600,37950,38000,38000,37950,2042
|
|
20240429,124000,102207255800,38000,37950,38000,37900,2987
|
|
20240429,123900,102093899800,37900,37900,37950,37900,3927
|
|
20240429,123800,101945024500,37900,37950,38000,37900,6378
|
|
20240429,123700,101703161750,37950,38050,38050,37950,7015
|
|
20240429,123600,101436653550,38050,38050,38100,38050,3696
|
|
20240429,123500,101295998200,38050,38100,38100,38050,1457
|
|
20240429,123400,101240517750,38150,38100,38150,38050,2791
|
|
20240429,123300,101134161800,38100,38150,38150,38050,3464
|
|
20240429,123200,101002254450,38100,38100,38150,38100,2650
|
|
20240429,123100,100901214300,38100,38150,38150,38100,2128
|
|
20240429,123000,100820107100,38150,38150,38200,38100,2113
|
|
20240429,122900,100739503950,38150,38150,38200,38100,1734
|
|
20240429,122800,100673303150,38200,38200,38200,38100,5220
|
|
20240429,122700,100474008500,38200,38200,38200,38150,2881
|
|
20240429,122600,100364039650,38200,38200,38250,38150,2021
|
|
20240429,122500,100286822250,38250,38150,38250,38150,1727
|
|
20240429,122400,100220871600,38200,38150,38200,38100,3068
|
|
20240429,122300,100103826350,38150,38200,38250,38150,2519
|
|
20240429,122200,100007609850,38250,38200,38250,38100,3666
|
|
20240429,122100,99867683750,38200,38250,38250,38200,1497
|
|
20240429,122000,99810451100,38250,38200,38250,38200,1771
|
|
20240429,121900,99742748200,38200,38200,38250,38200,5409
|
|
20240429,121800,99536014900,38200,38100,38200,38100,5305
|
|
20240429,121700,99333711050,38150,38100,38150,38050,3257
|
|
20240429,121600,99209626800,38100,38150,38200,38100,4992
|
|
20240429,121500,99019215500,38200,38150,38200,38150,1664
|
|
20240429,121400,98955683150,38150,38200,38250,38150,3714
|
|
20240429,121300,98813855100,38200,38250,38250,38150,3507
|
|
20240429,121200,98679875150,38250,38200,38250,38200,3163
|
|
20240429,121100,98559010050,38200,38300,38300,38200,4014
|
|
20240429,121000,98405525300,38250,38300,38300,38250,2494
|
|
20240429,120900,98310023600,38250,38300,38300,38250,2091
|
|
20240429,120800,98229953650,38300,38150,38300,38150,8300
|
|
20240429,120700,97912779550,38150,38150,38200,38150,1966
|
|
20240429,120600,97837707550,38100,38150,38200,38100,2026
|
|
20240429,120500,97760377200,38150,38100,38200,38100,3801
|
|
20240429,120400,97615403000,38050,38100,38150,38050,2562
|
|
20240429,120300,97517772100,38100,38100,38150,38050,1850
|
|
20240429,120200,97447282050,38100,38100,38150,38050,3494
|
|
20240429,120100,97314121350,38100,38150,38200,38050,6189
|
|
20240429,120000,97078213150,38150,38150,38200,38100,3760
|
|
20240429,115900,96934716050,38150,38200,38250,38050,9477
|
|
20240429,115800,96573132600,38250,38200,38250,38200,3506
|
|
20240429,115700,96439134250,38200,38250,38250,38150,3052
|
|
20240429,115600,96322504500,38250,38250,38300,38150,5444
|
|
20240429,115500,96114327350,38300,38250,38350,38250,8242
|
|
20240429,115400,95798680100,38300,38150,38350,38150,17263
|
|
20240429,115300,95137959650,38150,38050,38150,38000,25731
|
|
20240429,115200,94158790250,38050,38000,38050,38000,3700
|
|
20240429,115100,94018079400,38050,37900,38050,37900,7336
|
|
20240429,115000,93739492500,37900,37950,37950,37850,3522
|
|
20240429,114900,93605963350,37950,37900,37950,37850,3355
|
|
20240429,114800,93478800700,37850,37950,38000,37850,4406
|
|
20240429,114700,93311694150,37950,37950,38000,37950,3423
|
|
20240429,114600,93181748300,37950,38050,38050,37900,9819
|
|
20240429,114500,92808687700,38000,37950,38000,37950,10321
|
|
20240429,114400,92416688900,37950,38050,38050,37950,11711
|
|
20240429,114300,91971850300,38050,38250,38300,38050,19488
|
|
20240429,114200,91227874250,38250,38250,38300,38200,6371
|
|
20240429,114100,90984296500,38300,38250,38300,38200,17444
|
|
20240429,114000,90316878200,38250,38200,38250,38150,9501
|
|
20240429,113900,89953928850,38200,38100,38200,38100,9312
|
|
20240429,113800,89598719950,38050,38100,38150,38050,9692
|
|
20240429,113700,89229210850,38150,38150,38200,38050,10100
|
|
20240429,113600,88843839100,38150,38100,38150,38050,16797
|
|
20240429,113500,88203363250,38100,38100,38100,38000,4958
|
|
20240429,113400,88014655300,38100,38000,38100,37950,8387
|
|
20240429,113300,87695805550,38000,37850,38000,37800,15634
|
|
20240429,113200,87102410450,37800,37850,37900,37800,5170
|
|
20240429,113100,86906727800,37850,37850,37900,37850,3094
|
|
20240429,113000,86789555750,37900,37950,37950,37850,3547
|
|
20240429,112900,86655100000,37950,37900,37950,37850,3634
|
|
20240429,112800,86517360400,37850,37900,37950,37850,3568
|
|
20240429,112700,86382186700,37950,37900,37950,37850,3186
|
|
20240429,112600,86261414100,37900,37850,37950,37800,6335
|
|
20240429,112500,86021549600,37800,37950,37950,37800,7412
|
|
20240429,112400,85740737800,37950,37900,37950,37850,8950
|
|
20240429,112300,85401507150,37850,37900,37950,37850,5743
|
|
20240429,112200,85183960900,37950,37800,37950,37800,10674
|
|
20240429,112100,84779667050,37800,37750,37800,37750,3999
|
|
20240429,112000,84628639000,37750,37750,37800,37700,2308
|
|
20240429,111900,84541468500,37750,37650,37750,37650,5964
|
|
20240429,111800,84316472400,37700,37600,37700,37600,1578
|
|
20240429,111700,84257037050,37600,37700,37700,37550,4814
|
|
20240429,111600,84075960450,37650,37700,37700,37650,2233
|
|
20240429,111500,83991837900,37700,37700,37750,37650,1939
|
|
20240429,111400,83918760750,37700,37650,37750,37650,2798
|
|
20240429,111300,83813264600,37650,37750,37750,37650,3305
|
|
20240429,111200,83688644550,37700,37750,37750,37650,6809
|
|
20240429,111100,83431916300,37750,37750,37800,37650,5707
|
|
20240429,111000,83216615900,37750,37850,37900,37750,9854
|
|
20240429,110900,82843826200,37850,37800,37850,37750,11293
|
|
20240429,110800,82416860250,37750,37700,37800,37700,4881
|
|
20240429,110700,82232634700,37750,37700,37750,37650,9034
|
|
20240429,110600,81892055000,37700,37550,37700,37500,12135
|
|
20240429,110500,81435850350,37550,37500,37550,37450,2173
|
|
20240429,110400,81354354950,37500,37450,37550,37400,4843
|
|
20240429,110300,81172813050,37450,37400,37450,37400,2350
|
|
20240429,110200,81084883900,37400,37400,37450,37350,3068
|
|
20240429,110100,80970109750,37400,37350,37450,37350,3638
|
|
20240429,110000,80834059000,37400,37350,37400,37250,2817
|
|
20240429,105900,80728830150,37300,37250,37350,37250,2708
|
|
20240429,105800,80627774000,37250,37200,37350,37100,6614
|
|
20240429,105700,80381869750,37150,37350,37350,37150,5852
|
|
20240429,105600,80163794000,37350,37200,37350,37200,9821
|
|
20240429,105500,79798061100,37250,37150,37250,37050,12458
|
|
20240429,105400,79335573600,37150,37450,37500,37150,15947
|
|
20240429,105300,78741175650,37450,37400,37500,37400,9934
|
|
20240429,105200,78369382900,37400,37450,37500,37350,8087
|
|
20240429,105100,78066781900,37500,37500,37600,37450,10725
|
|
20240429,105000,77664572800,37500,37650,37650,37500,6318
|
|
20240429,104900,77427138450,37650,37700,37750,37600,9435
|
|
20240429,104800,77071627600,37750,37700,37750,37600,12528
|
|
20240429,104700,76599581150,37700,37900,37950,37700,13343
|
|
20240429,104600,76094586900,37950,37950,38150,37900,81057
|
|
20240429,104500,73013128400,37950,37750,37950,37700,49759
|
|
20240429,104400,71130995900,37800,37700,37800,37650,32602
|
|
20240429,104300,69900357700,37700,37550,37700,37500,11208
|
|
20240429,104200,69478934750,37550,37500,37600,37500,3535
|
|
20240429,104100,69346208000,37500,37500,37600,37450,4548
|
|
20240429,104000,69175443400,37500,37350,37550,37350,4668
|
|
20240429,103900,69000708650,37350,37300,37500,37300,5805
|
|
20240429,103800,68783691400,37300,37450,37450,37300,7715
|
|
20240429,103700,68495362200,37500,37500,37500,37400,3891
|
|
20240429,103600,68349610650,37450,37650,37650,37400,13363
|
|
20240429,103500,67847692000,37650,37700,37750,37650,23840
|
|
20240429,103400,66948777000,37700,37600,37700,37600,15567
|
|
20240429,103300,66362650850,37600,37500,37650,37500,16007
|
|
20240429,103200,65761111250,37500,37550,37600,37450,6165
|
|
20240429,103100,65529811150,37550,37600,37600,37550,9658
|
|
20240429,103000,65166889200,37600,37500,37600,37450,13610
|
|
20240429,102900,64656090600,37500,37400,37500,37400,7993
|
|
20240429,102800,64356759050,37450,37350,37450,37350,1667
|
|
20240429,102700,64294373450,37350,37250,37450,37250,6454
|
|
20240429,102600,64053296050,37250,37450,37450,37250,6203
|
|
20240429,102500,63821709000,37400,37450,37500,37400,5555
|
|
20240429,102400,63613594250,37450,37400,37500,37350,5143
|
|
20240429,102300,63421117500,37400,37300,37400,37300,4283
|
|
20240429,102200,63261113150,37350,37250,37400,37250,4333
|
|
20240429,102100,63099419850,37250,37350,37350,37200,6531
|
|
20240429,102000,62855888200,37350,37350,37450,37300,3362
|
|
20240429,101900,62730292450,37350,37350,37500,37300,5538
|
|
20240429,101800,62523404550,37350,37550,37550,37300,9937
|
|
20240429,101700,62151128000,37600,37600,37650,37500,11227
|
|
20240429,101600,61729144550,37600,37500,37650,37500,12508
|
|
20240429,101500,61259086650,37500,37450,37550,37400,5949
|
|
20240429,101400,61036120400,37450,37550,37550,37400,10298
|
|
20240429,101300,60650068450,37550,37350,37600,37300,23721
|
|
20240429,101200,59761561200,37350,37200,37350,37150,9764
|
|
20240429,101100,59397768350,37200,37200,37250,37150,3964
|
|
20240429,101000,59250295500,37200,37150,37200,37100,1919
|
|
20240429,100900,59178970750,37150,37250,37250,37100,5832
|
|
20240429,100800,58962190500,37250,37300,37300,37200,11943
|
|
20240429,100700,58517258400,37300,37200,37300,37150,6536
|
|
20240429,100600,58273990650,37200,37250,37300,37100,14598
|
|
20240429,100500,57730767300,37250,36950,37300,36950,20190
|
|
20240429,100400,56980629000,37000,37050,37100,37000,5621
|
|
20240429,100300,56772410250,36900,36900,37100,36800,24192
|
|
20240429,100200,55879238300,36900,37150,37150,36900,15142
|
|
20240429,100100,55318692000,37150,37050,37250,37050,13236
|
|
20240429,100000,54826729600,37050,37100,37150,37000,10269
|
|
20240429,095900,54446040650,37100,37150,37200,37100,6578
|
|
20240429,095800,54201667750,37200,37350,37450,37150,14270
|
|
20240429,095700,53669987600,37300,37100,37400,37050,15394
|
|
20240429,095600,53097736050,37050,37100,37200,37050,17194
|
|
20240429,095500,52459514950,37100,37400,37600,37100,20949
|
|
20240429,095400,51678260250,37400,37600,37650,37400,15900
|
|
20240429,095300,51081805300,37600,37650,37650,37550,8866
|
|
20240429,095200,50748434000,37650,37500,37750,37500,16624
|
|
20240429,095100,50122597450,37550,37800,37800,37500,25788
|
|
20240429,095000,49150998800,37800,37700,37800,37700,23029
|
|
20240429,094900,48281273200,37750,37400,37800,37350,39837
|
|
20240429,094800,46780986700,37400,37600,37600,37400,22755
|
|
20240429,094700,45927073700,37600,37400,37600,37250,51689
|
|
20240429,094600,43991008800,37400,37150,37400,37000,37015
|
|
20240429,094500,42611679350,37150,37250,37300,37150,9125
|
|
20240429,094400,42272364800,37200,37250,37300,37200,10427
|
|
20240429,094300,41883769900,37300,37150,37300,37100,17922
|
|
20240429,094200,41216414300,37150,37000,37200,36950,13374
|
|
20240429,094100,40720100600,37000,37050,37100,36850,18303
|
|
20240429,094000,40043217600,37000,37050,37200,36950,12465
|
|
20240429,093900,39581246650,37000,37200,37300,36950,21832
|
|
20240429,093800,38770687500,37200,37200,37250,37050,16293
|
|
20240429,093700,38165433400,37150,37400,37400,37150,20924
|
|
20240429,093600,37385809450,37300,37050,37450,37050,40149
|
|
20240429,093500,35888802500,37000,36950,37100,36800,15920
|
|
20240429,093400,35299875100,36850,37250,37300,36800,36054
|
|
20240429,093300,33964503550,37200,36950,37300,36900,58283
|
|
20240429,093200,31800355250,36950,36900,36950,36750,40446
|
|
20240429,093100,30308320100,36900,36900,36900,36900,0
|
|
20240429,093000,30308320100,36900,36900,36900,36900,0
|
|
20240429,092900,30308320100,36900,36800,36900,36750,29260
|
|
20240429,092800,29229878400,36800,36750,36800,36650,26743
|
|
20240429,092700,28246879500,36650,36450,36800,36300,60743
|
|
20240429,092600,26026191250,36450,36100,36450,36050,27867
|
|
20240429,092500,25014613500,36050,36100,36200,36050,11497
|
|
20240429,092400,24599800700,36100,36200,36250,36000,17187
|
|
20240429,092300,23979107100,36250,36300,36350,36200,11179
|
|
20240429,092200,23573659900,36350,36400,36450,36200,21402
|
|
20240429,092100,22795647000,36450,36200,36450,36100,39741
|
|
20240429,092000,21353543300,36150,36050,36200,36000,18133
|
|
20240429,091900,20698292150,36050,36200,36300,36050,27011
|
|
20240429,091800,19720838550,36200,35850,36300,35800,71374
|
|
20240429,091700,17146918500,35850,35750,35850,35650,23951
|
|
20240429,091600,16290262900,35800,35550,35800,35500,38383
|
|
20240429,091500,14921068600,35550,35600,35600,35450,15531
|
|
20240429,091400,14368965150,35550,35700,35750,35500,19010
|
|
20240429,091300,13691669750,35700,35550,35800,35500,25856
|
|
20240429,091200,12769171100,35600,35350,35750,35250,45007
|
|
20240429,091100,11170401850,35350,35350,35450,35300,21252
|
|
20240429,091000,10418284350,35400,35200,35450,35150,38555
|
|
20240429,090900,9057517650,35200,34950,35250,34900,46057
|
|
20240429,090800,7441894000,35000,34750,35000,34750,24790
|
|
20240429,090700,6577183250,34750,34900,34950,34700,12809
|
|
20240429,090600,6131394150,34900,34850,35000,34800,19784
|
|
20240429,090500,5440267350,34800,34600,34950,34550,33090
|
|
20240429,090400,4287998050,34600,34700,34750,34300,17124
|
|
20240429,090300,3695821000,34650,34750,34850,34650,21469
|
|
20240429,090200,2949688200,34800,34550,34900,34450,29333
|
|
20240429,090100,1930722350,34550,34050,34650,33950,25388
|
|
20240429,090000,1058599500,34000,33550,34450,33500,31289
|