720 lines
42 KiB
CSV
720 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,205700,127466527000,244000,244000,244000,244000,16147
|
|
20240429,205600,127466527000,244000,244000,244000,244000,0
|
|
20240429,205500,127466527000,244000,244000,244000,244000,0
|
|
20240429,205400,127466527000,244000,244000,244000,244000,0
|
|
20240429,205300,127466527000,244000,244000,244000,244000,0
|
|
20240429,205200,127466527000,244000,244000,244000,244000,0
|
|
20240429,205100,127466527000,244000,244000,244000,244000,0
|
|
20240429,205000,127466527000,244000,244000,244000,244000,0
|
|
20240429,204900,127466527000,244000,244000,244000,244000,0
|
|
20240429,204800,127466527000,244000,244000,244000,244000,0
|
|
20240429,204700,127466527000,244000,244000,244000,244000,0
|
|
20240429,204600,127466527000,244000,244000,244000,244000,0
|
|
20240429,204500,127466527000,244000,244000,244000,244000,0
|
|
20240429,204400,127466527000,244000,244000,244000,244000,0
|
|
20240429,204300,127466527000,244000,244000,244000,244000,0
|
|
20240429,204200,127466527000,244000,244000,244000,244000,0
|
|
20240429,204100,127466527000,244000,244000,244000,244000,0
|
|
20240429,204000,127466527000,244000,244000,244000,244000,0
|
|
20240429,203900,127466527000,244000,244000,244000,244000,0
|
|
20240429,203800,127466527000,244000,244000,244000,244000,0
|
|
20240429,203700,127466527000,244000,244000,244000,244000,0
|
|
20240429,203600,127466527000,244000,244000,244000,244000,0
|
|
20240429,203500,127466527000,244000,244000,244000,244000,0
|
|
20240429,203400,127466527000,244000,244000,244000,244000,0
|
|
20240429,203300,127466527000,244000,244000,244000,244000,0
|
|
20240429,203200,127466527000,244000,244000,244000,244000,0
|
|
20240429,203100,127466527000,244000,244000,244000,244000,0
|
|
20240429,203000,127466527000,244000,244000,244000,244000,0
|
|
20240429,202900,127466527000,244000,244000,244000,244000,0
|
|
20240429,202800,127466527000,244000,244000,244000,244000,0
|
|
20240429,202700,127466527000,244000,244000,244000,244000,16147
|
|
20240429,202600,127466527000,244000,244000,244000,244000,0
|
|
20240429,202500,127466527000,244000,244000,244000,244000,0
|
|
20240429,202400,127466527000,244000,244000,244000,244000,0
|
|
20240429,202300,127466527000,244000,244000,244000,244000,0
|
|
20240429,202200,127466527000,244000,244000,244000,244000,0
|
|
20240429,202100,127466527000,244000,244000,244000,244000,0
|
|
20240429,202000,127466527000,244000,244000,244000,244000,0
|
|
20240429,201900,127466527000,244000,244000,244000,244000,0
|
|
20240429,201800,127466527000,244000,244000,244000,244000,0
|
|
20240429,201700,127466527000,244000,244000,244000,244000,0
|
|
20240429,201600,127466527000,244000,244000,244000,244000,0
|
|
20240429,201500,127466527000,244000,244000,244000,244000,0
|
|
20240429,201400,127466527000,244000,244000,244000,244000,0
|
|
20240429,201300,127466527000,244000,244000,244000,244000,0
|
|
20240429,201200,127466527000,244000,244000,244000,244000,0
|
|
20240429,201100,127466527000,244000,244000,244000,244000,0
|
|
20240429,201000,127466527000,244000,244000,244000,244000,0
|
|
20240429,200900,127466527000,244000,244000,244000,244000,0
|
|
20240429,200800,127466527000,244000,244000,244000,244000,0
|
|
20240429,200700,127466527000,244000,244000,244000,244000,0
|
|
20240429,200600,127466527000,244000,244000,244000,244000,0
|
|
20240429,200500,127466527000,244000,244000,244000,244000,0
|
|
20240429,200400,127466527000,244000,244000,244000,244000,0
|
|
20240429,200300,127466527000,244000,244000,244000,244000,0
|
|
20240429,200200,127466527000,244000,244000,244000,244000,0
|
|
20240429,200100,127466527000,244000,244000,244000,244000,0
|
|
20240429,200000,127466527000,244000,244000,244000,244000,0
|
|
20240429,195900,127466527000,244000,244000,244000,244000,0
|
|
20240429,195800,127466527000,244000,244000,244000,244000,0
|
|
20240429,195700,127466527000,244000,244000,244000,244000,16147
|
|
20240429,195600,127466527000,244000,244000,244000,244000,0
|
|
20240429,195500,127466527000,244000,244000,244000,244000,0
|
|
20240429,195400,127466527000,244000,244000,244000,244000,0
|
|
20240429,195300,127466527000,244000,244000,244000,244000,0
|
|
20240429,195200,127466527000,244000,244000,244000,244000,0
|
|
20240429,195100,127466527000,244000,244000,244000,244000,0
|
|
20240429,195000,127466527000,244000,244000,244000,244000,0
|
|
20240429,194900,127466527000,244000,244000,244000,244000,0
|
|
20240429,194800,127466527000,244000,244000,244000,244000,0
|
|
20240429,194700,127466527000,244000,244000,244000,244000,0
|
|
20240429,194600,127466527000,244000,244000,244000,244000,0
|
|
20240429,194500,127466527000,244000,244000,244000,244000,0
|
|
20240429,194400,127466527000,244000,244000,244000,244000,0
|
|
20240429,194300,127466527000,244000,244000,244000,244000,0
|
|
20240429,194200,127466527000,244000,244000,244000,244000,0
|
|
20240429,194100,127466527000,244000,244000,244000,244000,0
|
|
20240429,194000,127466527000,244000,244000,244000,244000,0
|
|
20240429,193900,127466527000,244000,244000,244000,244000,0
|
|
20240429,193800,127466527000,244000,244000,244000,244000,0
|
|
20240429,193700,127466527000,244000,244000,244000,244000,0
|
|
20240429,193600,127466527000,244000,244000,244000,244000,0
|
|
20240429,193500,127466527000,244000,244000,244000,244000,0
|
|
20240429,193400,127466527000,244000,244000,244000,244000,0
|
|
20240429,193300,127466527000,244000,244000,244000,244000,0
|
|
20240429,193200,127466527000,244000,244000,244000,244000,0
|
|
20240429,193100,127466527000,244000,244000,244000,244000,0
|
|
20240429,193000,127466527000,244000,244000,244000,244000,0
|
|
20240429,192900,127466527000,244000,244000,244000,244000,0
|
|
20240429,192800,127466527000,244000,244000,244000,244000,0
|
|
20240429,192700,127466527000,244000,244000,244000,244000,16147
|
|
20240429,192600,127466527000,244000,244000,244000,244000,0
|
|
20240429,192500,127466527000,244000,244000,244000,244000,0
|
|
20240429,192400,127466527000,244000,244000,244000,244000,0
|
|
20240429,192300,127466527000,244000,244000,244000,244000,0
|
|
20240429,192200,127466527000,244000,244000,244000,244000,0
|
|
20240429,192100,127466527000,244000,244000,244000,244000,0
|
|
20240429,192000,127466527000,244000,244000,244000,244000,0
|
|
20240429,191900,127466527000,244000,244000,244000,244000,0
|
|
20240429,191800,127466527000,244000,244000,244000,244000,0
|
|
20240429,191700,127466527000,244000,244000,244000,244000,0
|
|
20240429,191600,127466527000,244000,244000,244000,244000,0
|
|
20240429,191500,127466527000,244000,244000,244000,244000,0
|
|
20240429,191400,127466527000,244000,244000,244000,244000,0
|
|
20240429,191300,127466527000,244000,244000,244000,244000,0
|
|
20240429,191200,127466527000,244000,244000,244000,244000,0
|
|
20240429,191100,127466527000,244000,244000,244000,244000,0
|
|
20240429,191000,127466527000,244000,244000,244000,244000,0
|
|
20240429,190900,127466527000,244000,244000,244000,244000,0
|
|
20240429,190800,127466527000,244000,244000,244000,244000,0
|
|
20240429,190700,127466527000,244000,244000,244000,244000,0
|
|
20240429,190600,127466527000,244000,244000,244000,244000,0
|
|
20240429,190500,127466527000,244000,244000,244000,244000,0
|
|
20240429,190400,127466527000,244000,244000,244000,244000,0
|
|
20240429,190300,127466527000,244000,244000,244000,244000,0
|
|
20240429,190200,127466527000,244000,244000,244000,244000,0
|
|
20240429,190100,127466527000,244000,244000,244000,244000,0
|
|
20240429,190000,127466527000,244000,244000,244000,244000,0
|
|
20240429,185900,127466527000,244000,244000,244000,244000,0
|
|
20240429,185800,127466527000,244000,244000,244000,244000,0
|
|
20240429,185700,127466527000,244000,244000,244000,244000,16147
|
|
20240429,185600,127466527000,244000,244000,244000,244000,0
|
|
20240429,185500,127466527000,244000,244000,244000,244000,0
|
|
20240429,185400,127466527000,244000,244000,244000,244000,0
|
|
20240429,185300,127466527000,244000,244000,244000,244000,0
|
|
20240429,185200,127466527000,244000,244000,244000,244000,0
|
|
20240429,185100,127466527000,244000,244000,244000,244000,0
|
|
20240429,185000,127466527000,244000,244000,244000,244000,0
|
|
20240429,184900,127466527000,244000,244000,244000,244000,0
|
|
20240429,184800,127466527000,244000,244000,244000,244000,0
|
|
20240429,184700,127466527000,244000,244000,244000,244000,0
|
|
20240429,184600,127466527000,244000,244000,244000,244000,0
|
|
20240429,184500,127466527000,244000,244000,244000,244000,0
|
|
20240429,184400,127466527000,244000,244000,244000,244000,0
|
|
20240429,184300,127466527000,244000,244000,244000,244000,0
|
|
20240429,184200,127466527000,244000,244000,244000,244000,0
|
|
20240429,184100,127466527000,244000,244000,244000,244000,0
|
|
20240429,184000,127466527000,244000,244000,244000,244000,0
|
|
20240429,183900,127466527000,244000,244000,244000,244000,0
|
|
20240429,183800,127466527000,244000,244000,244000,244000,0
|
|
20240429,183700,127466527000,244000,244000,244000,244000,0
|
|
20240429,183600,127466527000,244000,244000,244000,244000,0
|
|
20240429,183500,127466527000,244000,244000,244000,244000,0
|
|
20240429,183400,127466527000,244000,244000,244000,244000,0
|
|
20240429,183300,127466527000,244000,244000,244000,244000,0
|
|
20240429,183200,127466527000,244000,244000,244000,244000,0
|
|
20240429,183100,127466527000,244000,244000,244000,244000,0
|
|
20240429,183000,127466527000,244000,244000,244000,244000,0
|
|
20240429,182900,127466527000,244000,244000,244000,244000,0
|
|
20240429,182800,127466527000,244000,244000,244000,244000,0
|
|
20240429,182700,127466527000,244000,244000,244000,244000,16147
|
|
20240429,182600,127466527000,244000,244000,244000,244000,0
|
|
20240429,182500,127466527000,244000,244000,244000,244000,0
|
|
20240429,182400,127466527000,244000,244000,244000,244000,0
|
|
20240429,182300,127466527000,244000,244000,244000,244000,0
|
|
20240429,182200,127466527000,244000,244000,244000,244000,0
|
|
20240429,182100,127466527000,244000,244000,244000,244000,0
|
|
20240429,182000,127466527000,244000,244000,244000,244000,0
|
|
20240429,181900,127466527000,244000,244000,244000,244000,0
|
|
20240429,181800,127466527000,244000,244000,244000,244000,0
|
|
20240429,181700,127466527000,244000,244000,244000,244000,0
|
|
20240429,181600,127466527000,244000,244000,244000,244000,0
|
|
20240429,181500,127466527000,244000,244000,244000,244000,0
|
|
20240429,181400,127466527000,244000,244000,244000,244000,0
|
|
20240429,181300,127466527000,244000,244000,244000,244000,0
|
|
20240429,181200,127466527000,244000,244000,244000,244000,0
|
|
20240429,181100,127466527000,244000,244000,244000,244000,0
|
|
20240429,181000,127466527000,244000,244000,244000,244000,0
|
|
20240429,180900,127466527000,244000,244000,244000,244000,0
|
|
20240429,180800,127466527000,244000,244000,244000,244000,0
|
|
20240429,180700,127466527000,244000,244000,244000,244000,0
|
|
20240429,180600,127466527000,244000,244000,244000,244000,0
|
|
20240429,180500,127466527000,244000,244000,244000,244000,0
|
|
20240429,180400,127466527000,244000,244000,244000,244000,0
|
|
20240429,180300,127466527000,244000,244000,244000,244000,0
|
|
20240429,180200,127466527000,244000,244000,244000,244000,0
|
|
20240429,180100,127466527000,244000,244000,244000,244000,0
|
|
20240429,180000,127466527000,244000,244000,244000,244000,0
|
|
20240429,175900,127466527000,244000,244000,244000,244000,0
|
|
20240429,175800,127466527000,244000,244000,244000,244000,0
|
|
20240429,175700,127466527000,244000,244000,244000,244000,16147
|
|
20240429,175600,127466527000,244000,244000,244000,244000,0
|
|
20240429,175500,127466527000,244000,244000,244000,244000,0
|
|
20240429,175400,127466527000,244000,244000,244000,244000,0
|
|
20240429,175300,127466527000,244000,244000,244000,244000,0
|
|
20240429,175200,127466527000,244000,244000,244000,244000,0
|
|
20240429,175100,127466527000,244000,244000,244000,244000,0
|
|
20240429,175000,127466527000,244000,244000,244000,244000,0
|
|
20240429,174900,127466527000,244000,244000,244000,244000,0
|
|
20240429,174800,127466527000,244000,244000,244000,244000,0
|
|
20240429,174700,127466527000,244000,244000,244000,244000,0
|
|
20240429,174600,127466527000,244000,244000,244000,244000,0
|
|
20240429,174500,127466527000,244000,244000,244000,244000,0
|
|
20240429,174400,127466527000,244000,244000,244000,244000,0
|
|
20240429,174300,127466527000,244000,244000,244000,244000,0
|
|
20240429,174200,127466527000,244000,244000,244000,244000,0
|
|
20240429,174100,127466527000,244000,244000,244000,244000,0
|
|
20240429,174000,127466527000,244000,244000,244000,244000,0
|
|
20240429,173900,127466527000,244000,244000,244000,244000,0
|
|
20240429,173800,127466527000,244000,244000,244000,244000,0
|
|
20240429,173700,127466527000,244000,244000,244000,244000,0
|
|
20240429,173600,127466527000,244000,244000,244000,244000,0
|
|
20240429,173500,127466527000,244000,244000,244000,244000,0
|
|
20240429,173400,127466527000,244000,244000,244000,244000,0
|
|
20240429,173300,127466527000,244000,244000,244000,244000,0
|
|
20240429,173200,127466527000,244000,244000,244000,244000,0
|
|
20240429,173100,127466527000,244000,244000,244000,244000,0
|
|
20240429,173000,127466527000,244000,244000,244000,244000,0
|
|
20240429,172900,127466527000,244000,244000,244000,244000,0
|
|
20240429,172800,127466527000,244000,244000,244000,244000,0
|
|
20240429,172700,127466527000,244000,244000,244000,244000,16147
|
|
20240429,172600,127466527000,244000,244000,244000,244000,0
|
|
20240429,172500,127466527000,244000,244000,244000,244000,0
|
|
20240429,172400,127466527000,244000,244000,244000,244000,0
|
|
20240429,172300,127466527000,244000,244000,244000,244000,0
|
|
20240429,172200,127466527000,244000,244000,244000,244000,0
|
|
20240429,172100,127466527000,244000,244000,244000,244000,0
|
|
20240429,172000,127466527000,244000,244000,244000,244000,0
|
|
20240429,171900,127466527000,244000,244000,244000,244000,0
|
|
20240429,171800,127466527000,244000,244000,244000,244000,0
|
|
20240429,171700,127466527000,244000,244000,244000,244000,0
|
|
20240429,171600,127466527000,244000,244000,244000,244000,0
|
|
20240429,171500,127466527000,244000,244000,244000,244000,0
|
|
20240429,171400,127466527000,244000,244000,244000,244000,0
|
|
20240429,171300,127466527000,244000,244000,244000,244000,0
|
|
20240429,171200,127466527000,244000,244000,244000,244000,0
|
|
20240429,171100,127466527000,244000,244000,244000,244000,0
|
|
20240429,171000,127466527000,244000,244000,244000,244000,0
|
|
20240429,170900,127466527000,244000,244000,244000,244000,0
|
|
20240429,170800,127466527000,244000,244000,244000,244000,0
|
|
20240429,170700,127466527000,244000,244000,244000,244000,0
|
|
20240429,170600,127466527000,244000,244000,244000,244000,0
|
|
20240429,170500,127466527000,244000,244000,244000,244000,0
|
|
20240429,170400,127466527000,244000,244000,244000,244000,0
|
|
20240429,170300,127466527000,244000,244000,244000,244000,0
|
|
20240429,170200,127466527000,244000,244000,244000,244000,0
|
|
20240429,170100,127466527000,244000,244000,244000,244000,0
|
|
20240429,170000,127466527000,244000,244000,244000,244000,0
|
|
20240429,165900,127466527000,244000,244000,244000,244000,0
|
|
20240429,165800,127466527000,244000,244000,244000,244000,0
|
|
20240429,165700,127466527000,244000,244000,244000,244000,16147
|
|
20240429,165600,127466527000,244000,244000,244000,244000,0
|
|
20240429,165500,127466527000,244000,244000,244000,244000,0
|
|
20240429,165400,127466527000,244000,244000,244000,244000,0
|
|
20240429,165300,127466527000,244000,244000,244000,244000,0
|
|
20240429,165200,127466527000,244000,244000,244000,244000,0
|
|
20240429,165100,127466527000,244000,244000,244000,244000,0
|
|
20240429,165000,127466527000,244000,244000,244000,244000,0
|
|
20240429,164900,127466527000,244000,244000,244000,244000,0
|
|
20240429,164800,127466527000,244000,244000,244000,244000,0
|
|
20240429,164700,127466527000,244000,244000,244000,244000,0
|
|
20240429,164600,127466527000,244000,244000,244000,244000,0
|
|
20240429,164500,127466527000,244000,244000,244000,244000,0
|
|
20240429,164400,127466527000,244000,244000,244000,244000,0
|
|
20240429,164300,127466527000,244000,244000,244000,244000,0
|
|
20240429,164200,127466527000,244000,244000,244000,244000,0
|
|
20240429,164100,127466527000,244000,244000,244000,244000,0
|
|
20240429,164000,127466527000,244000,244000,244000,244000,0
|
|
20240429,163900,127466527000,244000,244000,244000,244000,0
|
|
20240429,163800,127466527000,244000,244000,244000,244000,0
|
|
20240429,163700,127466527000,244000,244000,244000,244000,0
|
|
20240429,163600,127466527000,244000,244000,244000,244000,0
|
|
20240429,163500,127466527000,244000,244000,244000,244000,0
|
|
20240429,163400,127466527000,244000,244000,244000,244000,0
|
|
20240429,163300,127466527000,244000,244000,244000,244000,0
|
|
20240429,163200,127466527000,244000,244000,244000,244000,0
|
|
20240429,163100,127466527000,244000,244000,244000,244000,0
|
|
20240429,163000,127466527000,244000,244000,244000,244000,0
|
|
20240429,162900,127466527000,244000,244000,244000,244000,0
|
|
20240429,162800,127466527000,244000,244000,244000,244000,0
|
|
20240429,162700,127466527000,244000,244000,244000,244000,16147
|
|
20240429,162600,127466527000,244000,244000,244000,244000,0
|
|
20240429,162500,127466527000,244000,244000,244000,244000,0
|
|
20240429,162400,127466527000,244000,244000,244000,244000,0
|
|
20240429,162300,127466527000,244000,244000,244000,244000,0
|
|
20240429,162200,127466527000,244000,244000,244000,244000,0
|
|
20240429,162100,127466527000,244000,244000,244000,244000,0
|
|
20240429,162000,127466527000,244000,244000,244000,244000,0
|
|
20240429,161900,127466527000,244000,244000,244000,244000,0
|
|
20240429,161800,127466527000,244000,244000,244000,244000,0
|
|
20240429,161700,127466527000,244000,244000,244000,244000,0
|
|
20240429,161600,127466527000,244000,244000,244000,244000,0
|
|
20240429,161500,127466527000,244000,244000,244000,244000,0
|
|
20240429,161400,127466527000,244000,244000,244000,244000,0
|
|
20240429,161300,127466527000,244000,244000,244000,244000,0
|
|
20240429,161200,127466527000,244000,244000,244000,244000,0
|
|
20240429,161100,127466527000,244000,244000,244000,244000,0
|
|
20240429,161000,127466527000,244000,244000,244000,244000,0
|
|
20240429,160900,127466527000,244000,244000,244000,244000,0
|
|
20240429,160800,127466527000,244000,244000,244000,244000,0
|
|
20240429,160700,127466527000,244000,244000,244000,244000,0
|
|
20240429,160600,127466527000,244000,244000,244000,244000,0
|
|
20240429,160500,127466527000,244000,244000,244000,244000,0
|
|
20240429,160400,127466527000,244000,244000,244000,244000,0
|
|
20240429,160300,127466527000,244000,244000,244000,244000,0
|
|
20240429,160200,127466527000,244000,244000,244000,244000,0
|
|
20240429,160100,127466527000,244000,244000,244000,244000,0
|
|
20240429,160000,127466527000,244000,244000,244000,244000,0
|
|
20240429,155900,127466527000,244000,244000,244000,244000,0
|
|
20240429,155800,127466527000,244000,244000,244000,244000,0
|
|
20240429,155700,127466527000,244000,244000,244000,244000,16147
|
|
20240429,155600,127466527000,244000,244000,244000,244000,0
|
|
20240429,155500,127466527000,244000,244000,244000,244000,0
|
|
20240429,155400,127466527000,244000,244000,244000,244000,0
|
|
20240429,155300,127466527000,244000,244000,244000,244000,0
|
|
20240429,155200,127466527000,244000,244000,244000,244000,0
|
|
20240429,155100,127466527000,244000,244000,244000,244000,0
|
|
20240429,155000,127466527000,244000,244000,244000,244000,0
|
|
20240429,154900,127466527000,244000,244000,244000,244000,0
|
|
20240429,154800,127466527000,244000,244000,244000,244000,0
|
|
20240429,154700,127466527000,244000,244000,244000,244000,0
|
|
20240429,154600,127466527000,244000,244000,244000,244000,0
|
|
20240429,154500,127466527000,244000,244000,244000,244000,0
|
|
20240429,154400,127466527000,244000,244000,244000,244000,0
|
|
20240429,154300,127466527000,244000,244000,244000,244000,0
|
|
20240429,154200,127466527000,244000,244000,244000,244000,0
|
|
20240429,154100,127466527000,244000,244000,244000,244000,0
|
|
20240429,154000,127466527000,244000,244000,244000,244000,0
|
|
20240429,153900,127466527000,244000,244000,244000,244000,0
|
|
20240429,153800,127466527000,244000,244000,244000,244000,0
|
|
20240429,153700,127466527000,244000,244000,244000,244000,0
|
|
20240429,153600,127466527000,244000,244000,244000,244000,0
|
|
20240429,153500,127466527000,244000,244000,244000,244000,0
|
|
20240429,153400,127466527000,244000,244000,244000,244000,0
|
|
20240429,153300,127466527000,244000,244000,244000,244000,0
|
|
20240429,153200,127466527000,244000,244000,244000,244000,0
|
|
20240429,153100,127466527000,244000,244000,244000,244000,0
|
|
20240429,153000,127466527000,244000,244000,244000,244000,16147
|
|
20240429,152900,123526659000,245500,245500,245500,245500,0
|
|
20240429,152800,123526659000,245500,245500,245500,245500,0
|
|
20240429,152700,123526659000,245500,245500,245500,245500,0
|
|
20240429,152600,123526659000,245500,245500,245500,245500,0
|
|
20240429,152500,123526659000,245500,245500,245500,245500,0
|
|
20240429,152400,123526659000,245500,245500,245500,245500,0
|
|
20240429,152300,123526659000,245500,245500,245500,245500,0
|
|
20240429,152200,123526659000,245500,245500,245500,245500,0
|
|
20240429,152100,123526659000,245500,245500,245500,245500,0
|
|
20240429,152000,123526659000,245500,245500,245500,245500,0
|
|
20240429,151900,123526659000,245500,244500,246000,244000,4358
|
|
20240429,151800,122460140500,244000,243500,244500,243000,2795
|
|
20240429,151700,121778616000,243000,243500,244000,243000,3700
|
|
20240429,151600,120877385500,243500,243500,244000,243500,1234
|
|
20240429,151500,120576728000,243500,243500,244000,243500,998
|
|
20240429,151400,120333484000,243500,243500,244000,243000,1750
|
|
20240429,151300,119907206500,243500,243500,243500,243000,1121
|
|
20240429,151200,119634586500,243000,243500,243500,243000,1282
|
|
20240429,151100,119322847000,243000,243500,244000,243000,1215
|
|
20240429,151000,119027196000,243000,243000,244000,243000,1316
|
|
20240429,150900,118706948000,243000,243000,244000,243000,1505
|
|
20240429,150800,118340437500,243500,243000,244000,243000,2367
|
|
20240429,150700,117764867000,243500,244000,244500,243000,4285
|
|
20240429,150600,116720426000,244000,244000,244500,244000,1696
|
|
20240429,150500,116306452500,244500,245000,245000,244000,2620
|
|
20240429,150400,115666257500,245000,244500,245000,244500,445
|
|
20240429,150300,115557415500,244500,245000,245000,244500,741
|
|
20240429,150200,115376151500,245500,244500,245500,244500,1174
|
|
20240429,150100,115088690000,245500,244500,245500,244500,2036
|
|
20240429,150000,114589426500,244500,244500,245000,244500,512
|
|
20240429,145900,114464109000,244500,244500,245000,244000,469
|
|
20240429,145800,114349435000,244500,244500,245000,244000,855
|
|
20240429,145700,114140471000,244000,244500,245000,244000,705
|
|
20240429,145600,113968164500,245000,244500,245000,244000,577
|
|
20240429,145500,113827127500,244000,244500,245000,244000,1027
|
|
20240429,145400,113575888000,244500,244000,245000,244000,1205
|
|
20240429,145300,113281319000,244000,244500,245000,244000,1559
|
|
20240429,145200,112900465500,244500,244500,245000,244500,1265
|
|
20240429,145100,112591049500,245000,245000,245500,244500,765
|
|
20240429,145000,112403616000,245000,245000,245500,245000,764
|
|
20240429,144900,112216408000,245000,246000,246000,245000,863
|
|
20240429,144800,112004873000,246000,245500,246000,245000,682
|
|
20240429,144700,111837464000,245000,245500,245500,245000,1094
|
|
20240429,144600,111569097500,245500,246500,246500,245500,722
|
|
20240429,144500,111391540000,246500,246000,246500,246000,523
|
|
20240429,144400,111262875000,246000,246000,246500,245500,439
|
|
20240429,144300,111154868000,246000,246000,246500,245500,558
|
|
20240429,144200,111017630500,246000,246000,246500,245500,726
|
|
20240429,144100,110839107000,246000,246000,246500,245500,653
|
|
20240429,144000,110678536500,246000,245000,246000,245000,768
|
|
20240429,143900,110490114500,245000,245500,245500,245000,1713
|
|
20240429,143800,110069878500,245500,246000,246500,245500,724
|
|
20240429,143700,109891775500,246000,247000,247000,246000,2336
|
|
20240429,143600,109315926500,247000,247000,247000,246500,1024
|
|
20240429,143500,109063169500,246500,246500,247000,246500,638
|
|
20240429,143400,108905780500,246500,246500,247000,246000,1534
|
|
20240429,143300,108527622000,246500,246000,247000,246000,1512
|
|
20240429,143200,108154965500,246000,246500,246500,246000,852
|
|
20240429,143100,107945115000,246500,246500,246500,246000,536
|
|
20240429,143000,107813172000,246000,246000,246500,245500,1497
|
|
20240429,142900,107444966000,245500,245500,246000,245000,910
|
|
20240429,142800,107221538500,245000,245500,246000,245000,622
|
|
20240429,142700,107068808500,246000,245000,246000,245000,975
|
|
20240429,142600,106829515000,245000,245000,245500,245000,800
|
|
20240429,142500,106633411000,245500,245000,245500,245000,644
|
|
20240429,142400,106475484500,245500,244000,245500,244000,1556
|
|
20240429,142300,106094662000,244000,243500,244500,243500,1208
|
|
20240429,142200,105799794500,244000,244000,244500,243500,853
|
|
20240429,142100,105591759500,244500,244000,245000,244000,950
|
|
20240429,142000,105359621500,244500,244500,245000,244000,503
|
|
20240429,141900,105236611000,244500,244500,245000,244000,1032
|
|
20240429,141800,104984657000,244500,244500,245000,244000,1163
|
|
20240429,141700,104700323000,245000,244000,245000,244000,697
|
|
20240429,141600,104529829500,244500,244000,244500,244000,1191
|
|
20240429,141500,104239051500,244500,244000,245000,244000,1304
|
|
20240429,141400,103920418500,244000,245000,245000,244000,1716
|
|
20240429,141300,103501212500,244500,246000,246000,244500,2468
|
|
20240429,141200,102896583500,245000,243500,245500,243500,2675
|
|
20240429,141100,102242151000,243500,243500,244000,243000,1451
|
|
20240429,141000,101888841500,243500,241000,243500,240500,2963
|
|
20240429,140900,101171705500,241500,241500,242000,240000,13297
|
|
20240429,140800,97969915000,242000,244000,244000,241500,10153
|
|
20240429,140700,95504039500,243500,243500,244000,243500,1805
|
|
20240429,140600,95064134500,243500,243000,243500,243000,2755
|
|
20240429,140500,94394343000,243500,245500,245500,242000,15926
|
|
20240429,140400,90504647500,245500,246500,246500,245500,4941
|
|
20240429,140300,89289530500,246500,246500,247000,246000,736
|
|
20240429,140200,89108141000,246500,246500,246500,246000,706
|
|
20240429,140100,88934350500,246500,246500,246500,246000,972
|
|
20240429,140000,88695036500,246000,246000,246500,246000,1344
|
|
20240429,135900,88364287000,246000,247000,247000,246000,2452
|
|
20240429,135800,87760007000,246500,247000,247000,246500,577
|
|
20240429,135700,87617689000,246500,247000,247500,246500,2206
|
|
20240429,135600,87073223000,247500,247500,248000,247000,2548
|
|
20240429,135500,86443147500,247500,247500,248000,247500,344
|
|
20240429,135400,86357971500,247500,248000,248000,247500,344
|
|
20240429,135300,86272731500,248000,248000,248500,247500,951
|
|
20240429,135200,86036665500,248000,248000,248500,247500,637
|
|
20240429,135100,85878745500,247500,247500,248000,247000,737
|
|
20240429,135000,85696354000,247000,247000,247500,247000,2139
|
|
20240429,134900,85167890000,247500,247500,247500,247000,1589
|
|
20240429,134800,84775289500,247000,247000,247500,247000,1430
|
|
20240429,134700,84421875000,247000,247500,248000,247000,2510
|
|
20240429,134600,83801418500,247500,249000,249000,247000,13440
|
|
20240429,134500,80464448500,249000,249000,249500,249000,460
|
|
20240429,134400,80349874500,249500,249000,249500,249000,491
|
|
20240429,134300,80227581500,249000,250000,250000,249000,902
|
|
20240429,134200,80002591500,250000,250000,250000,249500,230
|
|
20240429,134100,79945175500,250000,250000,250000,249500,209
|
|
20240429,134000,79893010000,250000,249500,250000,249500,250
|
|
20240429,133900,79830594500,250000,249500,250000,249000,437
|
|
20240429,133800,79721582500,249500,250000,250000,249000,700
|
|
20240429,133700,79546904000,249500,249500,250000,249500,303
|
|
20240429,133600,79471278500,249500,249500,250000,249000,548
|
|
20240429,133500,79334548000,249500,249500,249500,249000,731
|
|
20240429,133400,79152265000,249500,249000,249500,249000,513
|
|
20240429,133300,79024414500,249000,249000,249500,249000,352
|
|
20240429,133200,78936736500,249500,249500,249500,249000,404
|
|
20240429,133100,78836119000,249500,249500,249500,249000,321
|
|
20240429,133000,78756157000,249000,249000,249500,249000,241
|
|
20240429,132900,78696106500,249000,249500,249500,249000,262
|
|
20240429,132800,78630823500,250000,249000,250000,249000,243
|
|
20240429,132700,78570158500,249500,249000,249500,249000,447
|
|
20240429,132600,78458739500,249000,249000,249500,248500,452
|
|
20240429,132500,78346160500,249000,249000,249500,249000,521
|
|
20240429,132400,78216376000,249500,249000,249500,248500,748
|
|
20240429,132300,78030095000,249000,249000,249500,248500,1969
|
|
20240429,132200,77539725000,249500,249500,249500,249000,350
|
|
20240429,132100,77452479500,249500,249000,249500,249000,329
|
|
20240429,132000,77370535000,249000,249000,249500,249000,908
|
|
20240429,131900,77144437000,249000,249000,249500,249000,433
|
|
20240429,131800,77036511500,249000,249000,249500,249000,260
|
|
20240429,131700,76971743500,249500,249000,249500,249000,1728
|
|
20240429,131600,76541431000,249000,249500,250000,249000,952
|
|
20240429,131500,76304175500,250000,249500,250000,249500,429
|
|
20240429,131400,76197097500,249500,249500,250000,249500,785
|
|
20240429,131300,76001226000,250000,249500,250000,249500,1421
|
|
20240429,131200,75646603500,249500,249500,250000,249500,221
|
|
20240429,131100,75591397000,250000,249500,250000,249500,362
|
|
20240429,131000,75501037500,249500,250000,250000,249500,437
|
|
20240429,130900,75391909500,249500,250000,250500,249500,1521
|
|
20240429,130800,75011648500,250000,250000,250500,250000,215
|
|
20240429,130700,74957859000,250000,250500,251000,250000,205
|
|
20240429,130600,74906547500,250500,250000,251000,250000,523
|
|
20240429,130500,74775599500,250500,250500,250500,250000,354
|
|
20240429,130400,74686967500,250000,250000,250500,250000,662
|
|
20240429,130300,74521322500,250500,250500,250500,250000,230
|
|
20240429,130200,74463760000,250000,250000,250500,250000,250
|
|
20240429,130100,74401210500,250000,250000,250500,250000,229
|
|
20240429,130000,74343903500,250000,250000,250500,250000,371
|
|
20240429,125900,74251051000,250000,250000,250500,250000,492
|
|
20240429,125800,74128004000,250000,250500,250500,250000,245
|
|
20240429,125700,74066693000,250500,250000,250500,250000,308
|
|
20240429,125600,73989648000,250000,250500,250500,250000,626
|
|
20240429,125500,73833081000,250500,250000,250500,250000,167
|
|
20240429,125400,73791307500,250000,250500,250500,250000,241
|
|
20240429,125300,73730998000,250500,250000,250500,250000,300
|
|
20240429,125200,73655940000,250000,250500,251000,250000,383
|
|
20240429,125100,73560027000,250500,250500,251000,250500,927
|
|
20240429,125000,73327764500,250500,250500,251000,250500,458
|
|
20240429,124900,73212971000,250500,250500,251000,250500,148
|
|
20240429,124800,73175853500,251000,250500,251000,250500,384
|
|
20240429,124700,73079587000,251000,250000,251000,250000,444
|
|
20240429,124600,72968335000,250000,250000,250500,250000,280
|
|
20240429,124500,72898282000,250000,250500,250500,250000,262
|
|
20240429,124400,72832691000,250500,250500,250500,250000,375
|
|
20240429,124300,72738827500,250000,250000,250500,250000,302
|
|
20240429,124200,72663252500,250000,250500,250500,250000,556
|
|
20240429,124100,72524184500,250000,250500,250500,250000,360
|
|
20240429,124000,72434033500,250500,250500,250500,250000,347
|
|
20240429,123900,72347177500,250000,250000,250500,250000,131
|
|
20240429,123800,72314381500,250000,250000,251000,250000,363
|
|
20240429,123700,72223441500,250000,250500,251000,250000,1136
|
|
20240429,123600,71938850000,250500,251000,251000,250500,173
|
|
20240429,123500,71895474000,250500,250500,251000,250500,254
|
|
20240429,123400,71831790500,250500,251000,251000,250500,532
|
|
20240429,123300,71698502000,250500,251000,251000,250500,173
|
|
20240429,123200,71655138500,250500,250500,251000,250500,169
|
|
20240429,123100,71612766500,250500,250500,251000,250500,145
|
|
20240429,123000,71576416000,251000,250500,251000,250500,383
|
|
20240429,122900,71480356500,251000,251000,251000,250500,161
|
|
20240429,122800,71439982500,251000,250500,251000,250500,119
|
|
20240429,122700,71410154500,250500,250500,251000,250500,142
|
|
20240429,122600,71374561000,251000,251500,251500,250500,214
|
|
20240429,122500,71320904000,251000,250500,251500,250500,242
|
|
20240429,122400,71260148500,251000,250500,251000,250500,251
|
|
20240429,122300,71197191500,251000,251000,251000,250500,249
|
|
20240429,122200,71134726000,251000,251000,251500,250500,802
|
|
20240429,122100,70933551000,251000,251500,251500,251000,273
|
|
20240429,122000,70864948500,251000,251000,251500,251000,328
|
|
20240429,121900,70782571500,251000,251000,251500,251000,200
|
|
20240429,121800,70732340500,251000,251000,251500,251000,601
|
|
20240429,121700,70581471000,251500,251500,251500,251000,271
|
|
20240429,121600,70513349000,251500,252000,252000,251500,403
|
|
20240429,121500,70411988000,252000,252000,252000,251500,421
|
|
20240429,121400,70306080500,252000,251500,252000,251500,230
|
|
20240429,121300,70248218000,251500,251500,252000,251500,312
|
|
20240429,121200,70169691500,251500,251000,252000,251000,1465
|
|
20240429,121100,69801274000,251500,251000,251500,251000,153
|
|
20240429,121000,69762839000,251000,251000,251500,251000,282
|
|
20240429,120900,69691972000,251000,250500,251500,250500,1163
|
|
20240429,120800,69400076500,251000,250000,251000,250000,116
|
|
20240429,120700,69371004000,250000,250000,251000,250000,163
|
|
20240429,120600,69330192000,251000,250500,251000,250000,572
|
|
20240429,120500,69186986500,251000,250500,251000,250500,424
|
|
20240429,120400,69080754500,250500,251000,251000,250500,444
|
|
20240429,120300,68969502500,250500,251000,251000,250500,159
|
|
20240429,120200,68929619500,250500,250500,251000,250500,136
|
|
20240429,120100,68895525000,251000,251000,251000,250500,145
|
|
20240429,120000,68859177000,250500,250000,251500,250000,949
|
|
20240429,115900,68620728500,251000,250500,251000,250000,337
|
|
20240429,115800,68536299500,251000,250500,251000,250000,187
|
|
20240429,115700,68489467500,250500,250500,251000,250000,416
|
|
20240429,115600,68385271500,250500,251000,251000,250000,440
|
|
20240429,115500,68275059000,251000,251000,251000,250500,385
|
|
20240429,115400,68178467500,251000,251000,251500,251000,252
|
|
20240429,115300,68115154000,251500,251500,251500,251000,192
|
|
20240429,115200,68066941000,251000,251000,251500,251000,175
|
|
20240429,115100,68022972500,251000,251000,251500,251000,251
|
|
20240429,115000,67959941500,251500,251500,251500,251000,437
|
|
20240429,114900,67850127500,251000,251500,251500,251000,212
|
|
20240429,114800,67796860500,251500,251500,252000,251000,287
|
|
20240429,114700,67724776500,251500,251500,251500,251000,1199
|
|
20240429,114600,67423341000,251500,250000,251500,250000,2200
|
|
20240429,114500,66871433500,250000,250500,250500,250000,222
|
|
20240429,114400,66815909500,250000,250500,251000,250000,251
|
|
20240429,114300,66753035000,250500,251000,251000,250500,151
|
|
20240429,114200,66715195000,251000,250500,251000,250500,599
|
|
20240429,114100,66565123500,250500,251000,251500,250500,542
|
|
20240429,114000,66429114500,251000,251500,251500,251000,186
|
|
20240429,113900,66382402000,251000,251000,251500,251000,220
|
|
20240429,113800,66327157000,251500,251000,251500,251000,316
|
|
20240429,113700,66247751500,251000,251000,251500,251000,232
|
|
20240429,113600,66189517500,251000,251000,251500,251000,742
|
|
20240429,113500,66002993000,251000,251000,251500,251000,305
|
|
20240429,113400,65926414500,251000,250500,251500,250500,431
|
|
20240429,113300,65818242500,251000,251000,251500,250500,1102
|
|
20240429,113200,65541611500,251000,251000,251500,251000,344
|
|
20240429,113100,65455197000,251000,251500,252000,251000,2536
|
|
20240429,113000,64817398500,251500,252000,252000,251500,744
|
|
20240429,112900,64629965500,252000,252000,252000,251500,976
|
|
20240429,112800,64384089000,252000,251500,252000,251500,865
|
|
20240429,112700,64166219500,252000,251500,252000,251000,1820
|
|
20240429,112600,63708397500,251500,251500,251500,251000,439
|
|
20240429,112500,63598063000,251000,251000,251500,251000,2269
|
|
20240429,112400,63028327500,251500,251000,251500,250500,1475
|
|
20240429,112300,62658098000,251000,251000,251000,250500,476
|
|
20240429,112200,62538775000,250500,250500,251000,250500,410
|
|
20240429,112100,62435959500,250500,250500,251000,250000,1147
|
|
20240429,112000,62148649000,250500,251000,251000,250500,971
|
|
20240429,111900,61905212500,251000,249000,251000,249000,7049
|
|
20240429,111800,60142423500,249500,249000,249500,249000,109
|
|
20240429,111700,60115272500,249000,249000,249500,249000,657
|
|
20240429,111600,59951415500,249500,249000,249500,249000,156
|
|
20240429,111500,59912535000,249500,249000,249500,249000,202
|
|
20240429,111400,59862204000,249500,249000,249500,249000,158
|
|
20240429,111300,59822822500,249000,249500,249500,249000,355
|
|
20240429,111200,59734355500,249500,249000,249500,249000,194
|
|
20240429,111100,59686017000,249500,249000,249500,249000,96
|
|
20240429,111000,59662093500,249500,249000,249500,249000,184
|
|
20240429,110900,59616265500,249500,249500,249500,249000,374
|
|
20240429,110800,59523133000,249500,249500,249500,249000,199
|
|
20240429,110700,59473555000,249500,249000,249500,248500,809
|
|
20240429,110600,59272132000,248500,249000,249000,248500,228
|
|
20240429,110500,59215392500,248500,248000,249000,248000,541
|
|
20240429,110400,59080943000,248000,248000,248500,248000,230
|
|
20240429,110300,59023849500,248000,248500,248500,248000,486
|
|
20240429,110200,58903298500,248000,248000,248500,248000,149
|
|
20240429,110100,58866339500,248500,248000,248500,247500,560
|
|
20240429,110000,58727466000,248000,248000,248500,248000,592
|
|
20240429,105900,58580614000,248000,247500,248000,247500,674
|
|
20240429,105800,58413670000,248000,248000,248000,247500,320
|
|
20240429,105700,58334414000,248000,247500,248000,247500,344
|
|
20240429,105600,58249206500,248000,247500,248000,247500,213
|
|
20240429,105500,58196454000,248000,248500,249000,247500,844
|
|
20240429,105400,57987301000,248500,249000,249000,247500,886
|
|
20240429,105300,57767405000,249000,248000,249000,248000,1231
|
|
20240429,105200,57461998000,248500,248000,248500,248000,280
|
|
20240429,105100,57392492000,248000,248000,248500,248000,469
|
|
20240429,105000,57276061000,248500,248000,248500,247500,436
|
|
20240429,104900,57167953500,247500,247500,248000,247500,516
|
|
20240429,104800,57040041000,248000,247500,248000,247000,545
|
|
20240429,104700,56905103000,247000,247500,247500,247000,800
|
|
20240429,104600,56707243000,247500,247500,247500,247000,1252
|
|
20240429,104500,56397690500,247000,247500,247500,247000,877
|
|
20240429,104400,56180942000,247000,247000,247500,247000,1015
|
|
20240429,104300,55930046500,248000,248500,248500,247000,8236
|
|
20240429,104200,53889324000,248000,248000,249000,248000,610
|
|
20240429,104100,53737868500,248000,249000,249500,248000,3690
|
|
20240429,104000,52820639500,249000,249000,249500,249000,1242
|
|
20240429,103900,52511341500,249000,249000,249500,249000,286
|
|
20240429,103800,52440115000,249500,249500,249500,249000,399
|
|
20240429,103700,52340684000,249500,249000,249500,249000,161
|
|
20240429,103600,52300564000,249000,249500,250000,249000,351
|
|
20240429,103500,52213002500,249500,249500,250000,249000,387
|
|
20240429,103400,52116507000,249500,249500,249500,249000,485
|
|
20240429,103300,51995644500,249500,249000,249500,249000,321
|
|
20240429,103200,51915695500,249000,249500,249500,249000,592
|
|
20240429,103100,51768256500,249000,249500,249500,249000,1192
|
|
20240429,103000,51471374500,249500,249000,249500,249000,180
|
|
20240429,102900,51426491000,249000,249500,250000,249000,676
|
|
20240429,102800,51257843000,250000,250000,250000,249500,147
|
|
20240429,102700,51221148500,250000,250000,250000,249500,442
|
|
20240429,102600,51110851000,250000,250000,250000,249500,532
|
|
20240429,102500,50978102500,250000,249500,250000,249500,212
|
|
20240429,102400,50925175000,250000,250000,250000,249500,378
|
|
20240429,102300,50830807000,250000,249500,250000,249500,1087
|
|
20240429,102200,50559091000,250000,249500,250000,249000,1425
|
|
20240429,102100,50203983500,250000,249500,250000,249500,1620
|
|
20240429,102000,49799662000,250000,249500,250000,249500,253
|
|
20240429,101900,49736504000,249500,250000,250000,249500,225
|
|
20240429,101800,49680319000,249500,249500,250000,249500,202
|
|
20240429,101700,49629860000,250000,250000,250500,249500,1243
|
|
20240429,101600,49319136000,250000,250500,250500,250000,237
|
|
20240429,101500,49259801000,250500,250500,250500,250000,381
|
|
20240429,101400,49164414500,250500,249500,250500,249500,650
|
|
20240429,101300,49001889000,249500,250000,250500,249500,1516
|
|
20240429,101200,48622900500,250000,251000,251000,250000,1650
|
|
20240429,101100,48209525500,250500,250500,251000,250000,1425
|
|
20240429,101000,47852605500,250000,250000,250000,249500,1120
|
|
20240429,100900,47572640500,250000,250000,250000,249500,1373
|
|
20240429,100800,47229420000,250000,249000,250000,249000,575
|
|
20240429,100700,47085938000,249000,249000,249500,249000,340
|
|
20240429,100600,47001243500,249000,249500,249500,249000,399
|
|
20240429,100500,46901852500,249500,249000,249500,249000,802
|
|
20240429,100400,46702055500,248500,248500,249000,248500,968
|
|
20240429,100300,46461454500,248500,248500,249000,248500,927
|
|
20240429,100200,46231031500,249000,249500,249500,248500,2013
|
|
20240429,100100,45729728000,249500,249500,250500,249000,1669
|
|
20240429,100000,45312705500,249000,250000,250500,249000,2738
|
|
20240429,095900,44628588500,250000,250000,250500,250000,531
|
|
20240429,095800,44495704500,250000,250500,250500,250000,619
|
|
20240429,095700,44340789500,250500,250500,251000,250000,1235
|
|
20240429,095600,44031471500,250500,251000,251500,250500,826
|
|
20240429,095500,43824199000,251000,251000,251500,250500,1312
|
|
20240429,095400,43494926500,250500,251000,251000,250500,509
|
|
20240429,095300,43367332000,251000,250500,251000,250500,435
|
|
20240429,095200,43258279000,250000,250500,251000,250000,1295
|
|
20240429,095100,42933820500,250500,249500,251000,249000,2253
|
|
20240429,095000,42370500500,249000,248000,250500,248000,4439
|
|
20240429,094900,41262557000,248000,248500,249000,247500,5622
|
|
20240429,094800,39867754000,248500,249500,250000,248500,3817
|
|
20240429,094700,38917608500,249500,251000,251000,249500,5323
|
|
20240429,094600,37586400500,251000,252000,252000,250500,4310
|
|
20240429,094500,36505272500,251500,252000,252000,251500,1141
|
|
20240429,094400,36218141500,251500,252000,252500,251500,466
|
|
20240429,094300,36100781000,252500,252000,252500,251500,2034
|
|
20240429,094200,35588408000,252500,253000,253000,252000,1408
|
|
20240429,094100,35233232000,252500,253000,253000,252000,541
|
|
20240429,094000,35096605000,253000,253500,253500,252500,1919
|
|
20240429,093900,34611505000,253500,253500,253500,253000,1707
|
|
20240429,093800,34179037500,253500,252500,253500,252000,2593
|
|
20240429,093700,33523459500,252500,252500,253000,252000,1418
|
|
20240429,093600,33165498000,252500,252000,253000,252000,5206
|
|
20240429,093500,31851643500,252000,253000,253000,252000,2152
|
|
20240429,093400,31308704500,253000,254000,254000,252500,1259
|
|
20240429,093300,30989799000,253500,253500,254000,253000,1272
|
|
20240429,093200,30667581500,253000,253500,253500,253000,1081
|
|
20240429,093100,30393753000,253500,253500,254000,252500,1858
|
|
20240429,093000,29922965000,253500,253000,254000,253000,1195
|
|
20240429,092900,29620061500,253500,253500,254000,252500,768
|
|
20240429,092800,29425606000,253000,254000,254000,252500,2021
|
|
20240429,092700,28913451500,254000,254000,254500,253500,1122
|
|
20240429,092600,28628569500,253500,253000,254000,252500,1524
|
|
20240429,092500,28242365500,253000,253500,254000,252500,2387
|
|
20240429,092400,27637580500,253500,255000,255500,253500,4618
|
|
20240429,092300,26462757500,255000,256000,256000,254500,3008
|
|
20240429,092200,25695306000,256000,254000,256000,253500,9248
|
|
20240429,092100,23335984000,253500,253000,254000,253000,1244
|
|
20240429,092000,23020639000,253500,252000,254000,252000,3342
|
|
20240429,091900,22174224000,252000,252500,253000,252000,1776
|
|
20240429,091800,21726142500,253000,251000,253000,251000,2121
|
|
20240429,091700,21191426500,251000,253000,253500,251000,3831
|
|
20240429,091600,20226463500,252500,253000,253500,252500,1079
|
|
20240429,091500,19953597500,254000,254500,254500,253000,3831
|
|
20240429,091400,18981418000,254000,252500,254500,252500,3074
|
|
20240429,091300,18201141500,252500,253500,253500,252500,2310
|
|
20240429,091200,17616578000,253500,255500,255500,253500,4196
|
|
20240429,091100,16549402000,255500,255000,255500,254500,5208
|
|
20240429,091000,15220342500,254500,255000,255000,254000,4083
|
|
20240429,090900,14181065000,254500,253500,255000,253000,7147
|
|
20240429,090800,12364467500,253500,252000,254000,252000,4181
|
|
20240429,090700,11306513000,252500,252500,253000,252000,1843
|
|
20240429,090600,10841191000,252000,251000,253000,250500,4249
|
|
20240429,090500,9768949000,250500,250500,251000,250500,2313
|
|
20240429,090400,9189042500,251000,251500,251500,250500,1583
|
|
20240429,090300,8791723000,251000,251500,252000,250500,3240
|
|
20240429,090200,7978567500,251000,249000,252000,249000,1816
|
|
20240429,090100,7523754500,249000,253000,254000,249000,10071
|
|
20240429,090000,4999132000,253000,253500,255000,252000,19735
|