691 lines
37 KiB
CSV
691 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250429,202800,40437425600,48850,48850,48850,48850,8945
|
|
20250429,202700,40437425600,48850,48850,48850,48850,0
|
|
20250429,202600,40437425600,48850,48850,48850,48850,0
|
|
20250429,202500,40437425600,48850,48850,48850,48850,0
|
|
20250429,202400,40437425600,48850,48850,48850,48850,0
|
|
20250429,202300,40437425600,48850,48850,48850,48850,0
|
|
20250429,202200,40437425600,48850,48850,48850,48850,0
|
|
20250429,202100,40437425600,48850,48850,48850,48850,0
|
|
20250429,202000,40437425600,48850,48850,48850,48850,0
|
|
20250429,201900,40437425600,48850,48850,48850,48850,0
|
|
20250429,201800,40437425600,48850,48850,48850,48850,0
|
|
20250429,201700,40437425600,48850,48850,48850,48850,0
|
|
20250429,201600,40437425600,48850,48850,48850,48850,0
|
|
20250429,201500,40437425600,48850,48850,48850,48850,0
|
|
20250429,201400,40437425600,48850,48850,48850,48850,0
|
|
20250429,201300,40437425600,48850,48850,48850,48850,0
|
|
20250429,201200,40437425600,48850,48850,48850,48850,0
|
|
20250429,201100,40437425600,48850,48850,48850,48850,0
|
|
20250429,201000,40437425600,48850,48850,48850,48850,0
|
|
20250429,200900,40437425600,48850,48850,48850,48850,0
|
|
20250429,200800,40437425600,48850,48850,48850,48850,0
|
|
20250429,200700,40437425600,48850,48850,48850,48850,0
|
|
20250429,200600,40437425600,48850,48850,48850,48850,0
|
|
20250429,200500,40437425600,48850,48850,48850,48850,0
|
|
20250429,200400,40437425600,48850,48850,48850,48850,0
|
|
20250429,200300,40437425600,48850,48850,48850,48850,0
|
|
20250429,200200,40437425600,48850,48850,48850,48850,0
|
|
20250429,200100,40437425600,48850,48850,48850,48850,0
|
|
20250429,200000,40437425600,48850,48850,48850,48850,0
|
|
20250429,195900,40437425600,48850,48850,48850,48850,0
|
|
20250429,195800,40437425600,48850,48850,48850,48850,8945
|
|
20250429,195700,40437425600,48850,48850,48850,48850,0
|
|
20250429,195600,40437425600,48850,48850,48850,48850,0
|
|
20250429,195500,40437425600,48850,48850,48850,48850,0
|
|
20250429,195400,40437425600,48850,48850,48850,48850,0
|
|
20250429,195300,40437425600,48850,48850,48850,48850,0
|
|
20250429,195200,40437425600,48850,48850,48850,48850,0
|
|
20250429,195100,40437425600,48850,48850,48850,48850,0
|
|
20250429,195000,40437425600,48850,48850,48850,48850,0
|
|
20250429,194900,40437425600,48850,48850,48850,48850,0
|
|
20250429,194800,40437425600,48850,48850,48850,48850,0
|
|
20250429,194700,40437425600,48850,48850,48850,48850,0
|
|
20250429,194600,40437425600,48850,48850,48850,48850,0
|
|
20250429,194500,40437425600,48850,48850,48850,48850,0
|
|
20250429,194400,40437425600,48850,48850,48850,48850,0
|
|
20250429,194300,40437425600,48850,48850,48850,48850,0
|
|
20250429,194200,40437425600,48850,48850,48850,48850,0
|
|
20250429,194100,40437425600,48850,48850,48850,48850,0
|
|
20250429,194000,40437425600,48850,48850,48850,48850,0
|
|
20250429,193900,40437425600,48850,48850,48850,48850,0
|
|
20250429,193800,40437425600,48850,48850,48850,48850,0
|
|
20250429,193700,40437425600,48850,48850,48850,48850,0
|
|
20250429,193600,40437425600,48850,48850,48850,48850,0
|
|
20250429,193500,40437425600,48850,48850,48850,48850,0
|
|
20250429,193400,40437425600,48850,48850,48850,48850,0
|
|
20250429,193300,40437425600,48850,48850,48850,48850,0
|
|
20250429,193200,40437425600,48850,48850,48850,48850,0
|
|
20250429,193100,40437425600,48850,48850,48850,48850,0
|
|
20250429,193000,40437425600,48850,48850,48850,48850,0
|
|
20250429,192900,40437425600,48850,48850,48850,48850,0
|
|
20250429,192800,40437425600,48850,48850,48850,48850,8945
|
|
20250429,192700,40437425600,48850,48850,48850,48850,0
|
|
20250429,192600,40437425600,48850,48850,48850,48850,0
|
|
20250429,192500,40437425600,48850,48850,48850,48850,0
|
|
20250429,192400,40437425600,48850,48850,48850,48850,0
|
|
20250429,192300,40437425600,48850,48850,48850,48850,0
|
|
20250429,192200,40437425600,48850,48850,48850,48850,0
|
|
20250429,192100,40437425600,48850,48850,48850,48850,0
|
|
20250429,192000,40437425600,48850,48850,48850,48850,0
|
|
20250429,191900,40437425600,48850,48850,48850,48850,0
|
|
20250429,191800,40437425600,48850,48850,48850,48850,0
|
|
20250429,191700,40437425600,48850,48850,48850,48850,0
|
|
20250429,191600,40437425600,48850,48850,48850,48850,0
|
|
20250429,191500,40437425600,48850,48850,48850,48850,0
|
|
20250429,191400,40437425600,48850,48850,48850,48850,0
|
|
20250429,191300,40437425600,48850,48850,48850,48850,0
|
|
20250429,191200,40437425600,48850,48850,48850,48850,0
|
|
20250429,191100,40437425600,48850,48850,48850,48850,0
|
|
20250429,191000,40437425600,48850,48850,48850,48850,0
|
|
20250429,190900,40437425600,48850,48850,48850,48850,0
|
|
20250429,190800,40437425600,48850,48850,48850,48850,0
|
|
20250429,190700,40437425600,48850,48850,48850,48850,0
|
|
20250429,190600,40437425600,48850,48850,48850,48850,0
|
|
20250429,190500,40437425600,48850,48850,48850,48850,0
|
|
20250429,190400,40437425600,48850,48850,48850,48850,0
|
|
20250429,190300,40437425600,48850,48850,48850,48850,0
|
|
20250429,190200,40437425600,48850,48850,48850,48850,0
|
|
20250429,190100,40437425600,48850,48850,48850,48850,0
|
|
20250429,190000,40437425600,48850,48850,48850,48850,0
|
|
20250429,185900,40437425600,48850,48850,48850,48850,0
|
|
20250429,185800,40437425600,48850,48850,48850,48850,8945
|
|
20250429,185700,40437425600,48850,48850,48850,48850,0
|
|
20250429,185600,40437425600,48850,48850,48850,48850,0
|
|
20250429,185500,40437425600,48850,48850,48850,48850,0
|
|
20250429,185400,40437425600,48850,48850,48850,48850,0
|
|
20250429,185300,40437425600,48850,48850,48850,48850,0
|
|
20250429,185200,40437425600,48850,48850,48850,48850,0
|
|
20250429,185100,40437425600,48850,48850,48850,48850,0
|
|
20250429,185000,40437425600,48850,48850,48850,48850,0
|
|
20250429,184900,40437425600,48850,48850,48850,48850,0
|
|
20250429,184800,40437425600,48850,48850,48850,48850,0
|
|
20250429,184700,40437425600,48850,48850,48850,48850,0
|
|
20250429,184600,40437425600,48850,48850,48850,48850,0
|
|
20250429,184500,40437425600,48850,48850,48850,48850,0
|
|
20250429,184400,40437425600,48850,48850,48850,48850,0
|
|
20250429,184300,40437425600,48850,48850,48850,48850,0
|
|
20250429,184200,40437425600,48850,48850,48850,48850,0
|
|
20250429,184100,40437425600,48850,48850,48850,48850,0
|
|
20250429,184000,40437425600,48850,48850,48850,48850,0
|
|
20250429,183900,40437425600,48850,48850,48850,48850,0
|
|
20250429,183800,40437425600,48850,48850,48850,48850,0
|
|
20250429,183700,40437425600,48850,48850,48850,48850,0
|
|
20250429,183600,40437425600,48850,48850,48850,48850,0
|
|
20250429,183500,40437425600,48850,48850,48850,48850,0
|
|
20250429,183400,40437425600,48850,48850,48850,48850,0
|
|
20250429,183300,40437425600,48850,48850,48850,48850,0
|
|
20250429,183200,40437425600,48850,48850,48850,48850,0
|
|
20250429,183100,40437425600,48850,48850,48850,48850,0
|
|
20250429,183000,40437425600,48850,48850,48850,48850,0
|
|
20250429,182900,40437425600,48850,48850,48850,48850,0
|
|
20250429,182800,40437425600,48850,48850,48850,48850,8945
|
|
20250429,182700,40437425600,48850,48850,48850,48850,0
|
|
20250429,182600,40437425600,48850,48850,48850,48850,0
|
|
20250429,182500,40437425600,48850,48850,48850,48850,0
|
|
20250429,182400,40437425600,48850,48850,48850,48850,0
|
|
20250429,182300,40437425600,48850,48850,48850,48850,0
|
|
20250429,182200,40437425600,48850,48850,48850,48850,0
|
|
20250429,182100,40437425600,48850,48850,48850,48850,0
|
|
20250429,182000,40437425600,48850,48850,48850,48850,0
|
|
20250429,181900,40437425600,48850,48850,48850,48850,0
|
|
20250429,181800,40437425600,48850,48850,48850,48850,0
|
|
20250429,181700,40437425600,48850,48850,48850,48850,0
|
|
20250429,181600,40437425600,48850,48850,48850,48850,0
|
|
20250429,181500,40437425600,48850,48850,48850,48850,0
|
|
20250429,181400,40437425600,48850,48850,48850,48850,0
|
|
20250429,181300,40437425600,48850,48850,48850,48850,0
|
|
20250429,181200,40437425600,48850,48850,48850,48850,0
|
|
20250429,181100,40437425600,48850,48850,48850,48850,0
|
|
20250429,181000,40437425600,48850,48850,48850,48850,0
|
|
20250429,180900,40437425600,48850,48850,48850,48850,0
|
|
20250429,180800,40437425600,48850,48850,48850,48850,0
|
|
20250429,180700,40437425600,48850,48850,48850,48850,0
|
|
20250429,180600,40437425600,48850,48850,48850,48850,0
|
|
20250429,180500,40437425600,48850,48850,48850,48850,0
|
|
20250429,180400,40437425600,48850,48850,48850,48850,0
|
|
20250429,180300,40437425600,48850,48850,48850,48850,0
|
|
20250429,180200,40437425600,48850,48850,48850,48850,0
|
|
20250429,180100,40437425600,48850,48850,48850,48850,0
|
|
20250429,180000,40437425600,48850,48850,48850,48850,0
|
|
20250429,175900,40437425600,48850,48850,48850,48850,0
|
|
20250429,175800,40437425600,48850,48850,48850,48850,8945
|
|
20250429,175700,40437425600,48850,48850,48850,48850,0
|
|
20250429,175600,40437425600,48850,48850,48850,48850,0
|
|
20250429,175500,40437425600,48850,48850,48850,48850,0
|
|
20250429,175400,40437425600,48850,48850,48850,48850,0
|
|
20250429,175300,40437425600,48850,48850,48850,48850,0
|
|
20250429,175200,40437425600,48850,48850,48850,48850,0
|
|
20250429,175100,40437425600,48850,48850,48850,48850,0
|
|
20250429,175000,40437425600,48850,48850,48850,48850,0
|
|
20250429,174900,40437425600,48850,48850,48850,48850,0
|
|
20250429,174800,40437425600,48850,48850,48850,48850,0
|
|
20250429,174700,40437425600,48850,48850,48850,48850,0
|
|
20250429,174600,40437425600,48850,48850,48850,48850,0
|
|
20250429,174500,40437425600,48850,48850,48850,48850,0
|
|
20250429,174400,40437425600,48850,48850,48850,48850,0
|
|
20250429,174300,40437425600,48850,48850,48850,48850,0
|
|
20250429,174200,40437425600,48850,48850,48850,48850,0
|
|
20250429,174100,40437425600,48850,48850,48850,48850,0
|
|
20250429,174000,40437425600,48850,48850,48850,48850,0
|
|
20250429,173900,40437425600,48850,48850,48850,48850,0
|
|
20250429,173800,40437425600,48850,48850,48850,48850,0
|
|
20250429,173700,40437425600,48850,48850,48850,48850,0
|
|
20250429,173600,40437425600,48850,48850,48850,48850,0
|
|
20250429,173500,40437425600,48850,48850,48850,48850,0
|
|
20250429,173400,40437425600,48850,48850,48850,48850,0
|
|
20250429,173300,40437425600,48850,48850,48850,48850,0
|
|
20250429,173200,40437425600,48850,48850,48850,48850,0
|
|
20250429,173100,40437425600,48850,48850,48850,48850,0
|
|
20250429,173000,40437425600,48850,48850,48850,48850,0
|
|
20250429,172900,40437425600,48850,48850,48850,48850,0
|
|
20250429,172800,40437425600,48850,48850,48850,48850,8945
|
|
20250429,172700,40437425600,48850,48850,48850,48850,0
|
|
20250429,172600,40437425600,48850,48850,48850,48850,0
|
|
20250429,172500,40437425600,48850,48850,48850,48850,0
|
|
20250429,172400,40437425600,48850,48850,48850,48850,0
|
|
20250429,172300,40437425600,48850,48850,48850,48850,0
|
|
20250429,172200,40437425600,48850,48850,48850,48850,0
|
|
20250429,172100,40437425600,48850,48850,48850,48850,0
|
|
20250429,172000,40437425600,48850,48850,48850,48850,0
|
|
20250429,171900,40437425600,48850,48850,48850,48850,0
|
|
20250429,171800,40437425600,48850,48850,48850,48850,0
|
|
20250429,171700,40437425600,48850,48850,48850,48850,0
|
|
20250429,171600,40437425600,48850,48850,48850,48850,0
|
|
20250429,171500,40437425600,48850,48850,48850,48850,0
|
|
20250429,171400,40437425600,48850,48850,48850,48850,0
|
|
20250429,171300,40437425600,48850,48850,48850,48850,0
|
|
20250429,171200,40437425600,48850,48850,48850,48850,0
|
|
20250429,171100,40437425600,48850,48850,48850,48850,0
|
|
20250429,171000,40437425600,48850,48850,48850,48850,0
|
|
20250429,170900,40437425600,48850,48850,48850,48850,0
|
|
20250429,170800,40437425600,48850,48850,48850,48850,0
|
|
20250429,170700,40437425600,48850,48850,48850,48850,0
|
|
20250429,170600,40437425600,48850,48850,48850,48850,0
|
|
20250429,170500,40437425600,48850,48850,48850,48850,0
|
|
20250429,170400,40437425600,48850,48850,48850,48850,0
|
|
20250429,170300,40437425600,48850,48850,48850,48850,0
|
|
20250429,170200,40437425600,48850,48850,48850,48850,0
|
|
20250429,170100,40437425600,48850,48850,48850,48850,0
|
|
20250429,170000,40437425600,48850,48850,48850,48850,0
|
|
20250429,165900,40437425600,48850,48850,48850,48850,0
|
|
20250429,165800,40437425600,48850,48850,48850,48850,8945
|
|
20250429,165700,40437425600,48850,48850,48850,48850,0
|
|
20250429,165600,40437425600,48850,48850,48850,48850,0
|
|
20250429,165500,40437425600,48850,48850,48850,48850,0
|
|
20250429,165400,40437425600,48850,48850,48850,48850,0
|
|
20250429,165300,40437425600,48850,48850,48850,48850,0
|
|
20250429,165200,40437425600,48850,48850,48850,48850,0
|
|
20250429,165100,40437425600,48850,48850,48850,48850,0
|
|
20250429,165000,40437425600,48850,48850,48850,48850,0
|
|
20250429,164900,40437425600,48850,48850,48850,48850,0
|
|
20250429,164800,40437425600,48850,48850,48850,48850,0
|
|
20250429,164700,40437425600,48850,48850,48850,48850,0
|
|
20250429,164600,40437425600,48850,48850,48850,48850,0
|
|
20250429,164500,40437425600,48850,48850,48850,48850,0
|
|
20250429,164400,40437425600,48850,48850,48850,48850,0
|
|
20250429,164300,40437425600,48850,48850,48850,48850,0
|
|
20250429,164200,40437425600,48850,48850,48850,48850,0
|
|
20250429,164100,40437425600,48850,48850,48850,48850,0
|
|
20250429,164000,40437425600,48850,48850,48850,48850,0
|
|
20250429,163900,40437425600,48850,48850,48850,48850,0
|
|
20250429,163800,40437425600,48850,48850,48850,48850,0
|
|
20250429,163700,40437425600,48850,48850,48850,48850,0
|
|
20250429,163600,40437425600,48850,48850,48850,48850,0
|
|
20250429,163500,40437425600,48850,48850,48850,48850,0
|
|
20250429,163400,40437425600,48850,48850,48850,48850,0
|
|
20250429,163300,40437425600,48850,48850,48850,48850,0
|
|
20250429,163200,40437425600,48850,48850,48850,48850,0
|
|
20250429,163100,40437425600,48850,48850,48850,48850,0
|
|
20250429,163000,40437425600,48850,48850,48850,48850,0
|
|
20250429,162900,40437425600,48850,48850,48850,48850,0
|
|
20250429,162800,40437425600,48850,48850,48850,48850,8945
|
|
20250429,162700,40437425600,48850,48850,48850,48850,0
|
|
20250429,162600,40437425600,48850,48850,48850,48850,0
|
|
20250429,162500,40437425600,48850,48850,48850,48850,0
|
|
20250429,162400,40437425600,48850,48850,48850,48850,0
|
|
20250429,162300,40437425600,48850,48850,48850,48850,0
|
|
20250429,162200,40437425600,48850,48850,48850,48850,0
|
|
20250429,162100,40437425600,48850,48850,48850,48850,0
|
|
20250429,162000,40437425600,48850,48850,48850,48850,0
|
|
20250429,161900,40437425600,48850,48850,48850,48850,0
|
|
20250429,161800,40437425600,48850,48850,48850,48850,0
|
|
20250429,161700,40437425600,48850,48850,48850,48850,0
|
|
20250429,161600,40437425600,48850,48850,48850,48850,0
|
|
20250429,161500,40437425600,48850,48850,48850,48850,0
|
|
20250429,161400,40437425600,48850,48850,48850,48850,0
|
|
20250429,161300,40437425600,48850,48850,48850,48850,0
|
|
20250429,161200,40437425600,48850,48850,48850,48850,0
|
|
20250429,161100,40437425600,48850,48850,48850,48850,0
|
|
20250429,161000,40437425600,48850,48850,48850,48850,0
|
|
20250429,160900,40437425600,48850,48850,48850,48850,0
|
|
20250429,160800,40437425600,48850,48850,48850,48850,0
|
|
20250429,160700,40437425600,48850,48850,48850,48850,0
|
|
20250429,160600,40437425600,48850,48850,48850,48850,0
|
|
20250429,160500,40437425600,48850,48850,48850,48850,0
|
|
20250429,160400,40437425600,48850,48850,48850,48850,0
|
|
20250429,160300,40437425600,48850,48850,48850,48850,0
|
|
20250429,160200,40437425600,48850,48850,48850,48850,0
|
|
20250429,160100,40437425600,48850,48850,48850,48850,0
|
|
20250429,160000,40437425600,48850,48850,48850,48850,0
|
|
20250429,155900,40437425600,48850,48850,48850,48850,0
|
|
20250429,155800,40437425600,48850,48850,48850,48850,8945
|
|
20250429,155700,40437425600,48850,48850,48850,48850,0
|
|
20250429,155600,40437425600,48850,48850,48850,48850,0
|
|
20250429,155500,40437425600,48850,48850,48850,48850,0
|
|
20250429,155400,40437425600,48850,48850,48850,48850,0
|
|
20250429,155300,40437425600,48850,48850,48850,48850,0
|
|
20250429,155200,40437425600,48850,48850,48850,48850,0
|
|
20250429,155100,40437425600,48850,48850,48850,48850,0
|
|
20250429,155000,40437425600,48850,48850,48850,48850,0
|
|
20250429,154900,40437425600,48850,48850,48850,48850,0
|
|
20250429,154800,40437425600,48850,48850,48850,48850,0
|
|
20250429,154700,40437425600,48850,48850,48850,48850,0
|
|
20250429,154600,40437425600,48850,48850,48850,48850,0
|
|
20250429,154500,40437425600,48850,48850,48850,48850,0
|
|
20250429,154400,40437425600,48850,48850,48850,48850,0
|
|
20250429,154300,40437425600,48850,48850,48850,48850,0
|
|
20250429,154200,40437425600,48850,48850,48850,48850,0
|
|
20250429,154100,40437425600,48850,48850,48850,48850,0
|
|
20250429,154000,40437425600,48850,48850,48850,48850,0
|
|
20250429,153900,40437425600,48850,48850,48850,48850,0
|
|
20250429,153800,40437425600,48850,48850,48850,48850,0
|
|
20250429,153700,40437425600,48850,48850,48850,48850,0
|
|
20250429,153600,40437425600,48850,48850,48850,48850,0
|
|
20250429,153500,40437425600,48850,48850,48850,48850,0
|
|
20250429,153400,40437425600,48850,48850,48850,48850,0
|
|
20250429,153300,40437425600,48850,48850,48850,48850,0
|
|
20250429,153200,40437425600,48850,48850,48850,48850,0
|
|
20250429,153100,40437425600,48850,48850,48850,48850,0
|
|
20250429,153000,40437425600,48850,48850,48850,48850,8945
|
|
20250429,152900,40000462350,48900,48900,48900,48900,0
|
|
20250429,152800,40000462350,48900,48900,48900,48900,0
|
|
20250429,152700,40000462350,48900,48900,48900,48900,0
|
|
20250429,152600,40000462350,48900,48900,48900,48900,0
|
|
20250429,152500,40000462350,48900,48900,48900,48900,0
|
|
20250429,152400,40000462350,48900,48900,48900,48900,0
|
|
20250429,152300,40000462350,48900,48900,48900,48900,0
|
|
20250429,152200,40000462350,48900,48900,48900,48900,0
|
|
20250429,152100,40000462350,48900,48900,48900,48900,0
|
|
20250429,152000,40000462350,48900,48900,48900,48900,0
|
|
20250429,151900,40000462350,48900,48850,48900,48800,430
|
|
20250429,151800,39979456050,48800,48900,48950,48750,833
|
|
20250429,151700,39938793650,48900,48850,48900,48800,472
|
|
20250429,151600,39915722450,48800,48750,48900,48700,3200
|
|
20250429,151500,39759698250,48750,48700,48900,48650,1590
|
|
20250429,151400,39682227550,48700,48850,48850,48700,668
|
|
20250429,151300,39649655850,48850,48850,48950,48750,1363
|
|
20250429,151200,39583114000,48850,49000,49000,48800,988
|
|
20250429,151100,39534838000,49000,49100,49150,48950,1057
|
|
20250429,151000,39482993000,49150,49150,49150,49050,1085
|
|
20250429,150900,39429711150,49100,48950,49150,48850,3456
|
|
20250429,150800,39260132250,48850,48800,48950,48750,2380
|
|
20250429,150700,39143937200,48800,48850,48950,48800,2257
|
|
20250429,150600,39033519700,48850,48950,49000,48750,1928
|
|
20250429,150500,38939386400,48950,48900,49000,48900,1004
|
|
20250429,150400,38890232600,48900,48900,49050,48800,2048
|
|
20250429,150300,38790116050,48850,48900,48950,48700,1734
|
|
20250429,150200,38705473050,48900,49050,49050,48750,1606
|
|
20250429,150100,38626924550,49050,48850,49100,48850,1282
|
|
20250429,150000,38564080150,48900,48900,48950,48850,854
|
|
20250429,145900,38522298100,48900,49000,49100,48850,2042
|
|
20250429,145800,38422321750,49000,49050,49100,48950,764
|
|
20250429,145700,38384841750,49100,48850,49100,48850,1579
|
|
20250429,145600,38307452050,48850,49150,49150,48700,7979
|
|
20250429,145500,37916881450,49150,49100,49200,48900,4197
|
|
20250429,145400,37710875350,49100,49050,49200,49050,1235
|
|
20250429,145300,37650229900,49050,49050,49050,48900,1321
|
|
20250429,145200,37585511350,49050,49150,49200,48950,1802
|
|
20250429,145100,37497087350,49150,49200,49225,49100,1291
|
|
20250429,145000,37433618325,49200,49200,49350,49100,1450
|
|
20250429,144900,37362302225,49250,49200,49450,49200,4490
|
|
20250429,144800,37140778500,49250,49550,49600,49150,5111
|
|
20250429,144700,36888287750,49550,48900,49600,48900,19667
|
|
20250429,144600,35919365800,48950,48900,49000,48850,2408
|
|
20250429,144500,35801553900,48900,48950,49000,48900,1603
|
|
20250429,144400,35723113900,49000,48850,49000,48850,3326
|
|
20250429,144300,35560264075,48850,48700,48850,48700,1895
|
|
20250429,144200,35467793075,48750,48700,48750,48650,559
|
|
20250429,144100,35440567575,48700,48700,48700,48550,413
|
|
20250429,144000,35420486025,48700,48500,48750,48400,1558
|
|
20250429,143900,35344885075,48550,48550,48600,48450,1672
|
|
20250429,143800,35263737075,48600,48600,48800,48550,1522
|
|
20250429,143700,35189677225,48600,48900,48950,48450,4758
|
|
20250429,143600,34957900400,48900,48900,49000,48800,3279
|
|
20250429,143500,34797617150,48900,48900,49000,48850,3048
|
|
20250429,143400,34648475500,48850,48900,48900,48750,2478
|
|
20250429,143300,34527512900,48900,48800,49100,48750,12524
|
|
20250429,143200,33914121300,48850,48750,48850,48750,906
|
|
20250429,143100,33869892750,48800,48800,48800,48750,1525
|
|
20250429,143000,33795501600,48750,48550,49000,48550,14973
|
|
20250429,142900,33063665000,48500,48800,48800,48500,3472
|
|
20250429,142800,32894500600,48800,48850,48850,48750,2332
|
|
20250429,142700,32780675600,48850,48800,48850,48700,2704
|
|
20250429,142600,32648725450,48800,48800,48800,48700,3895
|
|
20250429,142500,32458807325,48800,48850,48900,48750,3262
|
|
20250429,142400,32299586350,48900,48400,48950,48350,15947
|
|
20250429,142300,31523005250,48450,48400,48500,48400,1786
|
|
20250429,142200,31436462850,48450,48300,48450,48250,1765
|
|
20250429,142100,31351112950,48300,48250,48300,48150,1403
|
|
20250429,142000,31283462300,48250,48250,48350,48200,2830
|
|
20250429,141900,31146819700,48250,48250,48250,48150,1176
|
|
20250429,141800,31090124400,48200,48250,48250,48000,1760
|
|
20250429,141700,31005374500,48050,48100,48250,47700,2231
|
|
20250429,141600,30898432250,48000,48150,48200,48000,742
|
|
20250429,141500,30862732250,48200,48200,48250,48100,690
|
|
20250429,141400,30829488250,48200,47950,48200,47900,897
|
|
20250429,141300,30786444100,47950,47900,48000,47900,822
|
|
20250429,141200,30747048250,47900,47900,48050,47900,742
|
|
20250429,141100,30711457200,47900,48050,48100,47800,1161
|
|
20250429,141000,30655840700,48100,48400,48450,47950,1491
|
|
20250429,140900,30583927050,48400,48250,48650,48250,8173
|
|
20250429,140800,30187645100,48450,47600,48500,47600,4446
|
|
20250429,140700,29973177000,47600,47550,47600,47550,350
|
|
20250429,140600,29956519100,47550,47550,47650,47500,1051
|
|
20250429,140500,29906553950,47550,47650,47700,47550,1476
|
|
20250429,140400,29836289650,47650,47550,47700,47400,781
|
|
20250429,140300,29799179750,47550,47450,47600,47350,841
|
|
20250429,140200,29759241100,47500,47750,47800,47300,4061
|
|
20250429,140100,29566531050,47800,47850,47850,47750,1209
|
|
20250429,140000,29508750800,47850,47900,47900,47800,366
|
|
20250429,135900,29491232500,47850,47800,47900,47750,607
|
|
20250429,135800,29462208350,47750,48100,48100,47750,4349
|
|
20250429,135700,29253918350,48100,48200,48250,48050,1821
|
|
20250429,135600,29166255350,48050,48200,48300,48050,1418
|
|
20250429,135500,29097931650,48200,48300,48350,48150,1843
|
|
20250429,135400,29009005175,48300,48350,48400,48100,1718
|
|
20250429,135300,28926151625,48350,48200,48400,48200,5196
|
|
20250429,135200,28675103675,48150,48200,48200,48050,1645
|
|
20250429,135100,28595899825,48200,48250,48250,48100,1219
|
|
20250429,135000,28537177650,48250,48150,48250,48150,690
|
|
20250429,134900,28503931750,48200,48150,48250,48050,1626
|
|
20250429,134800,28425682900,48150,48300,48350,48150,612
|
|
20250429,134700,28396158100,48300,48250,48350,48200,714
|
|
20250429,134600,28361700150,48200,48150,48250,48100,1499
|
|
20250429,134500,28289481250,48150,48150,48200,48050,846
|
|
20250429,134400,28248747400,48300,48400,48450,48150,2862
|
|
20250429,134300,28110399800,48350,48100,48450,48100,1573
|
|
20250429,134200,28034515100,48100,48000,48150,47950,1196
|
|
20250429,134100,27977012050,48050,47900,48050,47900,756
|
|
20250429,134000,27940739650,47900,48050,48050,47850,1140
|
|
20250429,133900,27886046500,48050,48100,48100,48000,1328
|
|
20250429,133800,27822231450,48050,47800,48050,47700,1167
|
|
20250429,133700,27766353900,47850,48100,48150,47750,2556
|
|
20250429,133600,27643876000,48200,48100,48250,48100,1194
|
|
20250429,133500,27586387350,48100,48100,48150,47950,1767
|
|
20250429,133400,27501517750,48175,48250,48300,48050,1620
|
|
20250429,133300,27423468375,48250,48300,48400,48200,2188
|
|
20250429,133200,27317815725,48300,48250,48300,48200,1709
|
|
20250429,133100,27235350525,48250,48350,48400,48100,2704
|
|
20250429,133000,27104957275,48350,48500,48550,48300,3869
|
|
20250429,132900,26917549900,48500,48550,48650,48400,10319
|
|
20250429,132800,26416539000,48550,48250,48650,48250,10010
|
|
20250429,132700,25931560550,48200,47900,48250,47850,9240
|
|
20250429,132600,25486918850,47900,48000,48000,47750,2627
|
|
20250429,132500,25361224250,48000,47950,48000,47800,1561
|
|
20250429,132400,25286457750,47950,47950,48000,47800,2198
|
|
20250429,132300,25181216650,47950,47700,48100,47650,6235
|
|
20250429,132200,24882288700,47750,47450,47850,47450,2671
|
|
20250429,132100,24754971800,47350,47400,47400,47200,3230
|
|
20250429,132000,24602169700,47450,47900,47950,47350,6342
|
|
20250429,131900,24300269550,47900,47850,48000,47750,4228
|
|
20250429,131800,24097623050,47850,47800,47900,47550,2696
|
|
20250429,131700,23968841425,47750,47775,47850,47500,4726
|
|
20250429,131600,23743627775,47700,47900,48050,47350,14474
|
|
20250429,131500,23052286500,47850,47900,48450,47800,29444
|
|
20250429,131400,21635007550,48000,46400,48000,46400,15722
|
|
20250429,131300,20891898800,46400,46150,46450,46150,1953
|
|
20250429,131200,20801537100,46150,46100,46200,46050,278
|
|
20250429,131100,20788710000,46150,46100,46150,46050,539
|
|
20250429,131000,20763850000,46050,46000,46100,46000,235
|
|
20250429,130900,20753030450,46050,45950,46050,45950,853
|
|
20250429,130800,20713817050,45900,45850,45900,45850,214
|
|
20250429,130700,20703997200,45850,45850,45900,45850,177
|
|
20250429,130600,20695876575,45900,45950,45950,45850,342
|
|
20250429,130500,20680186175,45900,45900,45900,45850,124
|
|
20250429,130400,20674496575,45900,45900,45950,45900,121
|
|
20250429,130300,20668939825,45900,45900,45950,45850,653
|
|
20250429,130200,20638951925,45850,45900,45900,45850,125
|
|
20250429,130100,20633217925,45900,45900,45900,45900,131
|
|
20250429,130000,20627205025,45900,45950,45950,45900,571
|
|
20250429,125900,20600989425,45950,45900,45950,45850,366
|
|
20250429,125800,20584187525,45900,45850,45900,45850,85
|
|
20250429,125700,20580288625,45850,46000,46000,45850,854
|
|
20250429,125600,20541114425,46050,45750,46050,45750,1198
|
|
20250429,125500,20486143025,45800,45600,45800,45600,1148
|
|
20250429,125400,20433689125,45600,45650,45650,45550,430
|
|
20250429,125300,20414076575,45650,45600,45700,45600,218
|
|
20250429,125200,20404126525,45650,45650,45750,45550,734
|
|
20250429,125100,20370629475,45650,45700,45750,45550,1147
|
|
20250429,125000,20318286025,45700,45750,45750,45650,186
|
|
20250429,124900,20309786925,45800,45750,45800,45700,640
|
|
20250429,124800,20280520175,45800,45750,45850,45700,515
|
|
20250429,124700,20256945425,45750,45650,45750,45650,1066
|
|
20250429,124600,20208198475,45650,45700,45750,45650,716
|
|
20250429,124500,20175472200,45700,45800,45800,45700,422
|
|
20250429,124400,20156156925,45800,45800,45850,45800,466
|
|
20250429,124300,20134811825,45800,45850,45850,45800,77
|
|
20250429,124200,20131285025,45800,45800,45900,45800,283
|
|
20250429,124100,20118309975,45800,45800,45850,45800,399
|
|
20250429,124000,20100030675,45850,45800,45850,45800,262
|
|
20250429,123900,20088024775,45800,45750,46000,45700,981
|
|
20250429,123800,20043082525,45700,45750,45750,45700,388
|
|
20250429,123700,20025343975,45750,45900,45900,45700,239
|
|
20250429,123600,20014406775,45900,45750,45900,45700,1263
|
|
20250429,123500,19956620725,45750,45750,45750,45700,249
|
|
20250429,123400,19945230475,45800,45800,45800,45750,177
|
|
20250429,123300,19937130875,45750,45800,45850,45750,156
|
|
20250429,123200,19929988550,45800,45900,45950,45800,275
|
|
20250429,123100,19917383850,45950,45800,45950,45750,1072
|
|
20250429,123000,19868271575,45800,45850,45900,45800,329
|
|
20250429,122900,19853198225,45850,45900,45900,45850,554
|
|
20250429,122800,19827787475,45900,45900,45925,45900,178
|
|
20250429,122700,19819617250,45950,46000,46000,45950,377
|
|
20250429,122600,19802293525,46000,46000,46000,45950,507
|
|
20250429,122500,19778973375,46000,46000,46050,45950,327
|
|
20250429,122400,19763933925,46000,46000,46050,46000,156
|
|
20250429,122300,19756755425,46000,46150,46150,46000,2315
|
|
20250429,122200,19650145075,46150,46200,46250,46150,510
|
|
20250429,122100,19626583075,46200,46150,46200,46100,284
|
|
20250429,122000,19613473875,46200,46300,46300,46200,1289
|
|
20250429,121900,19553860750,46300,46350,46350,46250,616
|
|
20250429,121800,19525340650,46350,46400,46450,46350,208
|
|
20250429,121700,19515690600,46400,46300,46400,46300,242
|
|
20250429,121600,19504478900,46350,46300,46350,46300,48
|
|
20250429,121500,19502254900,46300,46400,46400,46300,204
|
|
20250429,121400,19492803250,46400,46450,46450,46400,324
|
|
20250429,121300,19477762600,46450,46500,46550,46450,274
|
|
20250429,121200,19465025100,46500,46600,46600,46500,227
|
|
20250429,121100,19454462900,46600,46600,46600,46500,140
|
|
20250429,121000,19447946950,46600,46250,46700,46100,2320
|
|
20250429,120900,19340172800,46250,46300,46300,46200,191
|
|
20250429,120800,19331341750,46350,46350,46350,46300,191
|
|
20250429,120700,19322492350,46350,46300,46400,46300,601
|
|
20250429,120600,19294658750,46250,46400,46400,46250,312
|
|
20250429,120500,19280217100,46400,46350,46400,46300,300
|
|
20250429,120400,19266315000,46350,46450,46450,46350,189
|
|
20250429,120300,19257545050,46400,46500,46500,46400,40
|
|
20250429,120200,19255687050,46450,46450,46500,46400,224
|
|
20250429,120100,19245284900,46400,46450,46550,46400,490
|
|
20250429,120000,19222515650,46450,46050,46450,46000,1064
|
|
20250429,115900,19173452500,46050,46100,46100,46050,346
|
|
20250429,115800,19157512150,46100,46150,46150,46100,97
|
|
20250429,115700,19153039825,46150,46150,46200,46100,567
|
|
20250429,115600,19126889425,46150,46300,46300,46150,623
|
|
20250429,115500,19098089025,46300,46400,46400,46300,560
|
|
20250429,115400,19072134675,46350,46300,46450,46300,478
|
|
20250429,115300,19049968425,46300,46350,46350,46300,145
|
|
20250429,115200,19043251175,46350,46400,46400,46350,194
|
|
20250429,115100,19034258725,46400,46400,46400,46350,68
|
|
20250429,115000,19031104075,46400,46400,46500,46350,824
|
|
20250429,114900,18992858425,46400,46400,46450,46400,390
|
|
20250429,114800,18974761175,46400,46450,46500,46400,281
|
|
20250429,114700,18961710125,46450,46500,46500,46450,185
|
|
20250429,114600,18953112175,46500,46550,46600,46450,921
|
|
20250429,114500,18910282425,46550,46600,46650,46550,1408
|
|
20250429,114400,18844659175,46550,46400,46550,46400,973
|
|
20250429,114300,18799422400,46450,46400,46500,46350,1176
|
|
20250429,114200,18744818950,46400,46200,46400,46200,513
|
|
20250429,114100,18721067400,46250,46150,46250,46150,348
|
|
20250429,114000,18704982000,46150,46200,46250,46100,1303
|
|
20250429,113900,18644831700,46200,46250,46400,46200,790
|
|
20250429,113800,18608271600,46250,46150,46400,46150,2060
|
|
20250429,113700,18512889050,46150,46100,46150,46100,458
|
|
20250429,113600,18491762250,46100,46100,46175,46050,504
|
|
20250429,113500,18468524350,46100,45900,46150,45900,2330
|
|
20250429,113400,18361284100,45900,45900,45950,45900,445
|
|
20250429,113300,18340853150,45900,45950,45950,45800,858
|
|
20250429,113200,18301516500,46000,45900,46050,45900,879
|
|
20250429,113100,18261090400,45900,45950,45950,45850,262
|
|
20250429,113000,18249067700,45950,46050,46100,45850,534
|
|
20250429,112900,18224519450,46000,45850,46000,45700,1985
|
|
20250429,112800,18133494450,45900,45900,45900,45850,351
|
|
20250429,112700,18117393925,45850,45900,45900,45850,448
|
|
20250429,112600,18096834725,45850,45950,45950,45850,169
|
|
20250429,112500,18089082175,45950,45950,46000,45850,640
|
|
20250429,112400,18059679050,45850,45550,46000,45550,2738
|
|
20250429,112300,17934071975,45500,45400,45550,45350,3803
|
|
20250429,112200,17761239675,45450,45250,45450,45150,1597
|
|
20250429,112100,17688910675,45250,45250,45300,45150,1646
|
|
20250429,112000,17614552125,45250,45150,45250,45100,2598
|
|
20250429,111900,17497227975,45150,45200,45300,45100,4229
|
|
20250429,111800,17306106625,45150,45250,45250,45150,2720
|
|
20250429,111700,17183252775,45200,45300,45300,45200,1324
|
|
20250429,111600,17123351875,45300,45300,45350,45300,824
|
|
20250429,111500,17086015275,45350,45400,45450,45350,746
|
|
20250429,111400,17052167075,45450,45450,45550,45450,561
|
|
20250429,111300,17026654075,45500,45500,45500,45450,498
|
|
20250429,111200,17004002125,45500,45400,45550,45400,1387
|
|
20250429,111100,16940901625,45400,45550,45550,45350,1121
|
|
20250429,111000,16889953775,45500,45550,45600,45500,617
|
|
20250429,110900,16861842775,45500,45500,45550,45450,1533
|
|
20250429,110800,16792070375,45500,45725,45725,45500,1249
|
|
20250429,110700,16735098550,45700,45800,45800,45650,1158
|
|
20250429,110600,16682153100,45800,45750,45850,45700,372
|
|
20250429,110500,16665125500,45750,45550,45900,45500,1576
|
|
20250429,110400,16593128300,45550,45400,45550,45350,2581
|
|
20250429,110300,16475922950,45350,45650,45650,45350,3822
|
|
20250429,110200,16301992350,45700,45650,45750,45650,898
|
|
20250429,110100,16260980150,45650,45600,45650,45500,1097
|
|
20250429,110000,16210963700,45550,45550,45750,45500,2329
|
|
20250429,105900,16104823100,45550,45700,45700,45550,3764
|
|
20250429,105800,15933142500,45700,45700,45750,45650,972
|
|
20250429,105700,15888715725,45700,45850,45850,45650,1489
|
|
20250429,105600,15820595650,45850,45900,46000,45850,354
|
|
20250429,105500,15804345525,45900,45900,45950,45750,2151
|
|
20250429,105400,15705731225,45900,46000,46000,45850,744
|
|
20250429,105300,15671575075,46000,46150,46200,45900,532
|
|
20250429,105200,15647088075,46200,46200,46300,46200,557
|
|
20250429,105100,15621337775,46200,46100,46250,46050,254
|
|
20250429,105000,15609616075,46100,45950,46100,45900,404
|
|
20250429,104900,15591033775,45950,45900,46050,45900,817
|
|
20250429,104800,15553464575,45950,46050,46050,45850,1077
|
|
20250429,104700,15503975825,46000,46050,46100,45900,1019
|
|
20250429,104600,15457093825,46050,46000,46100,45900,1105
|
|
20250429,104500,15406315275,46000,45900,46250,45800,1875
|
|
20250429,104400,15320162550,45900,46250,46250,45850,2538
|
|
20250429,104300,15203374550,46200,46250,46250,46150,1050
|
|
20250429,104200,15154840350,46250,46400,46450,46200,2395
|
|
20250429,104100,15043883450,46450,46450,46550,46400,3838
|
|
20250429,104000,14865513150,46450,46400,46450,46250,3557
|
|
20250429,103900,14700562125,46400,46150,46450,46050,2379
|
|
20250429,103800,14590354725,46150,46250,46250,46000,2472
|
|
20250429,103700,14476265225,46250,46000,46300,46000,1767
|
|
20250429,103600,14394657175,46000,45950,46000,45750,1187
|
|
20250429,103500,14340193575,45950,46050,46100,45850,1055
|
|
20250429,103400,14291709625,46100,46000,46100,45950,1044
|
|
20250429,103300,14243662425,46050,45850,46100,45850,2569
|
|
20250429,103200,14125367125,45950,45200,45950,45200,2741
|
|
20250429,103100,14000388325,45300,45550,45550,45100,3931
|
|
20250429,103000,13822136875,45550,45350,45650,45300,3874
|
|
20250429,102900,13646022125,45350,45900,45900,45350,7565
|
|
20250429,102800,13301109025,45900,46050,46200,45900,3403
|
|
20250429,102700,13144239675,46050,45550,46050,45400,7234
|
|
20250429,102600,12813742825,45500,45100,45500,44650,18851
|
|
20250429,102500,11965789275,45100,45700,45750,45050,16742
|
|
20250429,102400,11205444600,45700,46100,46300,45650,6649
|
|
20250429,102300,10900431350,46200,46150,46800,46000,10275
|
|
20250429,102200,10422777250,46250,46100,46300,45650,11435
|
|
20250429,102100,9896666525,46250,45250,46400,45150,18314
|
|
20250429,102000,9058280725,45250,44950,45750,44500,28048
|
|
20250429,101900,7797652575,45000,47700,47700,44500,21263
|
|
20250429,101800,6819888975,47650,48050,48050,47600,6517
|
|
20250429,101700,6508472125,48050,48200,48200,48050,2419
|
|
20250429,101600,6392147300,48200,48250,48300,48200,280
|
|
20250429,101500,6378637050,48200,48300,48300,48000,876
|
|
20250429,101400,6336433250,48050,48400,48400,48050,2803
|
|
20250429,101300,6201293400,48400,48400,48500,48350,664
|
|
20250429,101200,6169125550,48350,48500,48550,48350,876
|
|
20250429,101100,6126669400,48450,48350,48450,48300,678
|
|
20250429,101000,6093856550,48300,48350,48350,48250,697
|
|
20250429,100900,6060180150,48400,48450,48450,48400,596
|
|
20250429,100800,6031316800,48450,48600,48600,48450,595
|
|
20250429,100700,6002447175,48600,48700,48700,48600,762
|
|
20250429,100600,5965370525,48700,48700,48700,48600,863
|
|
20250429,100500,5923354575,48550,48850,48850,48500,3422
|
|
20250429,100400,5756928450,48900,49050,49050,48900,1770
|
|
20250429,100300,5670209500,49050,48700,49050,48650,5216
|
|
20250429,100200,5414879525,48650,48550,48700,48550,536
|
|
20250429,100100,5388820225,48550,48550,48600,48500,358
|
|
20250429,100000,5371435825,48500,48300,48550,48300,646
|
|
20250429,095900,5340139825,48350,48250,48450,48200,299
|
|
20250429,095800,5325693025,48250,48200,48250,48200,388
|
|
20250429,095700,5306981975,48200,48250,48300,48200,349
|
|
20250429,095600,5290143525,48250,48250,48350,48250,323
|
|
20250429,095500,5274546275,48200,48200,48200,48150,1797
|
|
20250429,095400,5188001825,48200,48100,48300,48000,686
|
|
20250429,095300,5154983275,48050,48350,48350,48000,3477
|
|
20250429,095200,4987710025,48350,48400,48450,48300,1075
|
|
20250429,095100,4935729425,48400,48450,48500,48400,1003
|
|
20250429,095000,4887147600,48450,48400,48550,48400,913
|
|
20250429,094900,4842903950,48400,48400,48450,48350,490
|
|
20250429,094800,4819188875,48450,48450,48500,48400,3684
|
|
20250429,094700,4640556475,48450,48350,48450,48300,958
|
|
20250429,094600,4594206275,48400,48750,48800,48400,1507
|
|
20250429,094500,4520978275,48750,48650,49000,48650,6541
|
|
20250429,094400,4201540125,48600,48550,48650,48550,370
|
|
20250429,094300,4183554625,48550,48200,48600,48200,2049
|
|
20250429,094200,4084202425,48200,48300,48300,48200,499
|
|
20250429,094100,4060137375,48300,48250,48300,48200,381
|
|
20250429,094000,4041758125,48250,48100,48250,48100,321
|
|
20250429,093900,4026295675,48100,48350,48350,48100,685
|
|
20250429,093800,3993265525,48350,48400,48450,48150,1635
|
|
20250429,093700,3914282775,48400,48300,48550,48300,1590
|
|
20250429,093600,3837260925,48300,48250,48300,48200,881
|
|
20250429,093500,3794729375,48250,48250,48450,48200,408
|
|
20250429,093400,3775007125,48250,48450,48500,48250,1031
|
|
20250429,093300,3725115775,48450,48350,48450,48350,1113
|
|
20250429,093200,3671213775,48400,48350,48450,48350,1881
|
|
20250429,093100,3580231375,48400,48200,48400,48150,2050
|
|
20250429,093000,3481337800,48150,48150,48200,47950,1401
|
|
20250429,092900,3414047950,48100,48450,48450,48000,2095
|
|
20250429,092800,3312872825,48500,48500,48550,48400,3120
|
|
20250429,092700,3161599525,48500,48000,48550,48000,4258
|
|
20250429,092600,2955694725,47950,47925,48000,47650,2473
|
|
20250429,092500,2837205400,47900,47850,48000,47750,1745
|
|
20250429,092400,2753691100,47850,48000,48000,47800,1693
|
|
20250429,092300,2672579525,48000,47850,48000,47750,1657
|
|
20250429,092200,2593195775,47850,47600,48050,47600,4054
|
|
20250429,092100,2399351450,47500,47450,47600,47400,1373
|
|
20250429,092000,2334112150,47500,47350,47550,47300,475
|
|
20250429,091900,2311576250,47300,46950,47650,46750,599
|
|
20250429,091800,2283401600,46950,46700,46950,46700,748
|
|
20250429,091700,2248382750,46750,46700,46800,46650,806
|
|
20250429,091600,2210741350,46750,46900,46900,46600,2950
|
|
20250429,091500,2072757050,46900,47100,47150,46900,3142
|
|
20250429,091400,1925032650,47100,47450,47500,47050,4394
|
|
20250429,091300,1717272075,47400,47500,47500,47100,4776
|
|
20250429,091200,1491572975,47500,47700,47800,47400,2107
|
|
20250429,091100,1391404925,47700,47800,47950,47650,2062
|
|
20250429,091000,1292882475,47800,47850,47850,47550,5126
|
|
20250429,090900,1048538275,47900,47650,47950,47600,2860
|
|
20250429,090800,911787650,47700,47550,47700,47550,1642
|
|
20250429,090700,833644150,47450,47450,47550,47400,1794
|
|
20250429,090600,748516200,47500,47200,47500,47150,1397
|
|
20250429,090500,682481100,47250,47200,47300,47150,903
|
|
20250429,090400,639845050,47200,47100,47250,47000,1040
|
|
20250429,090300,590853150,46950,47150,47150,46950,6993
|
|
20250429,090200,261902250,47150,47300,47300,47150,558
|
|
20250429,090100,235547250,47300,47300,47400,47200,1821
|
|
20250429,090000,149420250,47300,47100,47325,47100,3167
|