721 lines
38 KiB
CSV
721 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,205800,2250592350,21800,21800,21800,21800,3885
|
|
20240429,205700,2250592350,21800,21800,21800,21800,0
|
|
20240429,205600,2250592350,21800,21800,21800,21800,0
|
|
20240429,205500,2250592350,21800,21800,21800,21800,0
|
|
20240429,205400,2250592350,21800,21800,21800,21800,0
|
|
20240429,205300,2250592350,21800,21800,21800,21800,0
|
|
20240429,205200,2250592350,21800,21800,21800,21800,0
|
|
20240429,205100,2250592350,21800,21800,21800,21800,0
|
|
20240429,205000,2250592350,21800,21800,21800,21800,0
|
|
20240429,204900,2250592350,21800,21800,21800,21800,0
|
|
20240429,204800,2250592350,21800,21800,21800,21800,0
|
|
20240429,204700,2250592350,21800,21800,21800,21800,0
|
|
20240429,204600,2250592350,21800,21800,21800,21800,0
|
|
20240429,204500,2250592350,21800,21800,21800,21800,0
|
|
20240429,204400,2250592350,21800,21800,21800,21800,0
|
|
20240429,204300,2250592350,21800,21800,21800,21800,0
|
|
20240429,204200,2250592350,21800,21800,21800,21800,0
|
|
20240429,204100,2250592350,21800,21800,21800,21800,0
|
|
20240429,204000,2250592350,21800,21800,21800,21800,0
|
|
20240429,203900,2250592350,21800,21800,21800,21800,0
|
|
20240429,203800,2250592350,21800,21800,21800,21800,0
|
|
20240429,203700,2250592350,21800,21800,21800,21800,0
|
|
20240429,203600,2250592350,21800,21800,21800,21800,0
|
|
20240429,203500,2250592350,21800,21800,21800,21800,0
|
|
20240429,203400,2250592350,21800,21800,21800,21800,0
|
|
20240429,203300,2250592350,21800,21800,21800,21800,0
|
|
20240429,203200,2250592350,21800,21800,21800,21800,0
|
|
20240429,203100,2250592350,21800,21800,21800,21800,0
|
|
20240429,203000,2250592350,21800,21800,21800,21800,0
|
|
20240429,202900,2250592350,21800,21800,21800,21800,0
|
|
20240429,202800,2250592350,21800,21800,21800,21800,3885
|
|
20240429,202700,2250592350,21800,21800,21800,21800,0
|
|
20240429,202600,2250592350,21800,21800,21800,21800,0
|
|
20240429,202500,2250592350,21800,21800,21800,21800,0
|
|
20240429,202400,2250592350,21800,21800,21800,21800,0
|
|
20240429,202300,2250592350,21800,21800,21800,21800,0
|
|
20240429,202200,2250592350,21800,21800,21800,21800,0
|
|
20240429,202100,2250592350,21800,21800,21800,21800,0
|
|
20240429,202000,2250592350,21800,21800,21800,21800,0
|
|
20240429,201900,2250592350,21800,21800,21800,21800,0
|
|
20240429,201800,2250592350,21800,21800,21800,21800,0
|
|
20240429,201700,2250592350,21800,21800,21800,21800,0
|
|
20240429,201600,2250592350,21800,21800,21800,21800,0
|
|
20240429,201500,2250592350,21800,21800,21800,21800,0
|
|
20240429,201400,2250592350,21800,21800,21800,21800,0
|
|
20240429,201300,2250592350,21800,21800,21800,21800,0
|
|
20240429,201200,2250592350,21800,21800,21800,21800,0
|
|
20240429,201100,2250592350,21800,21800,21800,21800,0
|
|
20240429,201000,2250592350,21800,21800,21800,21800,0
|
|
20240429,200900,2250592350,21800,21800,21800,21800,0
|
|
20240429,200800,2250592350,21800,21800,21800,21800,0
|
|
20240429,200700,2250592350,21800,21800,21800,21800,0
|
|
20240429,200600,2250592350,21800,21800,21800,21800,0
|
|
20240429,200500,2250592350,21800,21800,21800,21800,0
|
|
20240429,200400,2250592350,21800,21800,21800,21800,0
|
|
20240429,200300,2250592350,21800,21800,21800,21800,0
|
|
20240429,200200,2250592350,21800,21800,21800,21800,0
|
|
20240429,200100,2250592350,21800,21800,21800,21800,0
|
|
20240429,200000,2250592350,21800,21800,21800,21800,0
|
|
20240429,195900,2250592350,21800,21800,21800,21800,0
|
|
20240429,195800,2250592350,21800,21800,21800,21800,3885
|
|
20240429,195700,2250592350,21800,21800,21800,21800,0
|
|
20240429,195600,2250592350,21800,21800,21800,21800,0
|
|
20240429,195500,2250592350,21800,21800,21800,21800,0
|
|
20240429,195400,2250592350,21800,21800,21800,21800,0
|
|
20240429,195300,2250592350,21800,21800,21800,21800,0
|
|
20240429,195200,2250592350,21800,21800,21800,21800,0
|
|
20240429,195100,2250592350,21800,21800,21800,21800,0
|
|
20240429,195000,2250592350,21800,21800,21800,21800,0
|
|
20240429,194900,2250592350,21800,21800,21800,21800,0
|
|
20240429,194800,2250592350,21800,21800,21800,21800,0
|
|
20240429,194700,2250592350,21800,21800,21800,21800,0
|
|
20240429,194600,2250592350,21800,21800,21800,21800,0
|
|
20240429,194500,2250592350,21800,21800,21800,21800,0
|
|
20240429,194400,2250592350,21800,21800,21800,21800,0
|
|
20240429,194300,2250592350,21800,21800,21800,21800,0
|
|
20240429,194200,2250592350,21800,21800,21800,21800,0
|
|
20240429,194100,2250592350,21800,21800,21800,21800,0
|
|
20240429,194000,2250592350,21800,21800,21800,21800,0
|
|
20240429,193900,2250592350,21800,21800,21800,21800,0
|
|
20240429,193800,2250592350,21800,21800,21800,21800,0
|
|
20240429,193700,2250592350,21800,21800,21800,21800,0
|
|
20240429,193600,2250592350,21800,21800,21800,21800,0
|
|
20240429,193500,2250592350,21800,21800,21800,21800,0
|
|
20240429,193400,2250592350,21800,21800,21800,21800,0
|
|
20240429,193300,2250592350,21800,21800,21800,21800,0
|
|
20240429,193200,2250592350,21800,21800,21800,21800,0
|
|
20240429,193100,2250592350,21800,21800,21800,21800,0
|
|
20240429,193000,2250592350,21800,21800,21800,21800,0
|
|
20240429,192900,2250592350,21800,21800,21800,21800,0
|
|
20240429,192800,2250592350,21800,21800,21800,21800,3885
|
|
20240429,192700,2250592350,21800,21800,21800,21800,0
|
|
20240429,192600,2250592350,21800,21800,21800,21800,0
|
|
20240429,192500,2250592350,21800,21800,21800,21800,0
|
|
20240429,192400,2250592350,21800,21800,21800,21800,0
|
|
20240429,192300,2250592350,21800,21800,21800,21800,0
|
|
20240429,192200,2250592350,21800,21800,21800,21800,0
|
|
20240429,192100,2250592350,21800,21800,21800,21800,0
|
|
20240429,192000,2250592350,21800,21800,21800,21800,0
|
|
20240429,191900,2250592350,21800,21800,21800,21800,0
|
|
20240429,191800,2250592350,21800,21800,21800,21800,0
|
|
20240429,191700,2250592350,21800,21800,21800,21800,0
|
|
20240429,191600,2250592350,21800,21800,21800,21800,0
|
|
20240429,191500,2250592350,21800,21800,21800,21800,0
|
|
20240429,191400,2250592350,21800,21800,21800,21800,0
|
|
20240429,191300,2250592350,21800,21800,21800,21800,0
|
|
20240429,191200,2250592350,21800,21800,21800,21800,0
|
|
20240429,191100,2250592350,21800,21800,21800,21800,0
|
|
20240429,191000,2250592350,21800,21800,21800,21800,0
|
|
20240429,190900,2250592350,21800,21800,21800,21800,0
|
|
20240429,190800,2250592350,21800,21800,21800,21800,0
|
|
20240429,190700,2250592350,21800,21800,21800,21800,0
|
|
20240429,190600,2250592350,21800,21800,21800,21800,0
|
|
20240429,190500,2250592350,21800,21800,21800,21800,0
|
|
20240429,190400,2250592350,21800,21800,21800,21800,0
|
|
20240429,190300,2250592350,21800,21800,21800,21800,0
|
|
20240429,190200,2250592350,21800,21800,21800,21800,0
|
|
20240429,190100,2250592350,21800,21800,21800,21800,0
|
|
20240429,190000,2250592350,21800,21800,21800,21800,0
|
|
20240429,185900,2250592350,21800,21800,21800,21800,0
|
|
20240429,185800,2250592350,21800,21800,21800,21800,3885
|
|
20240429,185700,2250592350,21800,21800,21800,21800,0
|
|
20240429,185600,2250592350,21800,21800,21800,21800,0
|
|
20240429,185500,2250592350,21800,21800,21800,21800,0
|
|
20240429,185400,2250592350,21800,21800,21800,21800,0
|
|
20240429,185300,2250592350,21800,21800,21800,21800,0
|
|
20240429,185200,2250592350,21800,21800,21800,21800,0
|
|
20240429,185100,2250592350,21800,21800,21800,21800,0
|
|
20240429,185000,2250592350,21800,21800,21800,21800,0
|
|
20240429,184900,2250592350,21800,21800,21800,21800,0
|
|
20240429,184800,2250592350,21800,21800,21800,21800,0
|
|
20240429,184700,2250592350,21800,21800,21800,21800,0
|
|
20240429,184600,2250592350,21800,21800,21800,21800,0
|
|
20240429,184500,2250592350,21800,21800,21800,21800,0
|
|
20240429,184400,2250592350,21800,21800,21800,21800,0
|
|
20240429,184300,2250592350,21800,21800,21800,21800,0
|
|
20240429,184200,2250592350,21800,21800,21800,21800,0
|
|
20240429,184100,2250592350,21800,21800,21800,21800,0
|
|
20240429,184000,2250592350,21800,21800,21800,21800,0
|
|
20240429,183900,2250592350,21800,21800,21800,21800,0
|
|
20240429,183800,2250592350,21800,21800,21800,21800,0
|
|
20240429,183700,2250592350,21800,21800,21800,21800,0
|
|
20240429,183600,2250592350,21800,21800,21800,21800,0
|
|
20240429,183500,2250592350,21800,21800,21800,21800,0
|
|
20240429,183400,2250592350,21800,21800,21800,21800,0
|
|
20240429,183300,2250592350,21800,21800,21800,21800,0
|
|
20240429,183200,2250592350,21800,21800,21800,21800,0
|
|
20240429,183100,2250592350,21800,21800,21800,21800,0
|
|
20240429,183000,2250592350,21800,21800,21800,21800,0
|
|
20240429,182900,2250592350,21800,21800,21800,21800,0
|
|
20240429,182800,2250592350,21800,21800,21800,21800,3885
|
|
20240429,182700,2250592350,21800,21800,21800,21800,0
|
|
20240429,182600,2250592350,21800,21800,21800,21800,0
|
|
20240429,182500,2250592350,21800,21800,21800,21800,0
|
|
20240429,182400,2250592350,21800,21800,21800,21800,0
|
|
20240429,182300,2250592350,21800,21800,21800,21800,0
|
|
20240429,182200,2250592350,21800,21800,21800,21800,0
|
|
20240429,182100,2250592350,21800,21800,21800,21800,0
|
|
20240429,182000,2250592350,21800,21800,21800,21800,0
|
|
20240429,181900,2250592350,21800,21800,21800,21800,0
|
|
20240429,181800,2250592350,21800,21800,21800,21800,0
|
|
20240429,181700,2250592350,21800,21800,21800,21800,0
|
|
20240429,181600,2250592350,21800,21800,21800,21800,0
|
|
20240429,181500,2250592350,21800,21800,21800,21800,0
|
|
20240429,181400,2250592350,21800,21800,21800,21800,0
|
|
20240429,181300,2250592350,21800,21800,21800,21800,0
|
|
20240429,181200,2250592350,21800,21800,21800,21800,0
|
|
20240429,181100,2250592350,21800,21800,21800,21800,0
|
|
20240429,181000,2250592350,21800,21800,21800,21800,0
|
|
20240429,180900,2250592350,21800,21800,21800,21800,0
|
|
20240429,180800,2250592350,21800,21800,21800,21800,0
|
|
20240429,180700,2250592350,21800,21800,21800,21800,0
|
|
20240429,180600,2250592350,21800,21800,21800,21800,0
|
|
20240429,180500,2250592350,21800,21800,21800,21800,0
|
|
20240429,180400,2250592350,21800,21800,21800,21800,0
|
|
20240429,180300,2250592350,21800,21800,21800,21800,0
|
|
20240429,180200,2250592350,21800,21800,21800,21800,0
|
|
20240429,180100,2250592350,21800,21800,21800,21800,0
|
|
20240429,180000,2250592350,21800,21800,21800,21800,0
|
|
20240429,175900,2250592350,21800,21800,21800,21800,0
|
|
20240429,175800,2250592350,21800,21800,21800,21800,3885
|
|
20240429,175700,2250592350,21800,21800,21800,21800,0
|
|
20240429,175600,2250592350,21800,21800,21800,21800,0
|
|
20240429,175500,2250592350,21800,21800,21800,21800,0
|
|
20240429,175400,2250592350,21800,21800,21800,21800,0
|
|
20240429,175300,2250592350,21800,21800,21800,21800,0
|
|
20240429,175200,2250592350,21800,21800,21800,21800,0
|
|
20240429,175100,2250592350,21800,21800,21800,21800,0
|
|
20240429,175000,2250592350,21800,21800,21800,21800,0
|
|
20240429,174900,2250592350,21800,21800,21800,21800,0
|
|
20240429,174800,2250592350,21800,21800,21800,21800,0
|
|
20240429,174700,2250592350,21800,21800,21800,21800,0
|
|
20240429,174600,2250592350,21800,21800,21800,21800,0
|
|
20240429,174500,2250592350,21800,21800,21800,21800,0
|
|
20240429,174400,2250592350,21800,21800,21800,21800,0
|
|
20240429,174300,2250592350,21800,21800,21800,21800,0
|
|
20240429,174200,2250592350,21800,21800,21800,21800,0
|
|
20240429,174100,2250592350,21800,21800,21800,21800,0
|
|
20240429,174000,2250592350,21800,21800,21800,21800,0
|
|
20240429,173900,2250592350,21800,21800,21800,21800,0
|
|
20240429,173800,2250592350,21800,21800,21800,21800,0
|
|
20240429,173700,2250592350,21800,21800,21800,21800,0
|
|
20240429,173600,2250592350,21800,21800,21800,21800,0
|
|
20240429,173500,2250592350,21800,21800,21800,21800,0
|
|
20240429,173400,2250592350,21800,21800,21800,21800,0
|
|
20240429,173300,2250592350,21800,21800,21800,21800,0
|
|
20240429,173200,2250592350,21800,21800,21800,21800,0
|
|
20240429,173100,2250592350,21800,21800,21800,21800,0
|
|
20240429,173000,2250592350,21800,21800,21800,21800,0
|
|
20240429,172900,2250592350,21800,21800,21800,21800,0
|
|
20240429,172800,2250592350,21800,21800,21800,21800,3885
|
|
20240429,172700,2250592350,21800,21800,21800,21800,0
|
|
20240429,172600,2250592350,21800,21800,21800,21800,0
|
|
20240429,172500,2250592350,21800,21800,21800,21800,0
|
|
20240429,172400,2250592350,21800,21800,21800,21800,0
|
|
20240429,172300,2250592350,21800,21800,21800,21800,0
|
|
20240429,172200,2250592350,21800,21800,21800,21800,0
|
|
20240429,172100,2250592350,21800,21800,21800,21800,0
|
|
20240429,172000,2250592350,21800,21800,21800,21800,0
|
|
20240429,171900,2250592350,21800,21800,21800,21800,0
|
|
20240429,171800,2250592350,21800,21800,21800,21800,0
|
|
20240429,171700,2250592350,21800,21800,21800,21800,0
|
|
20240429,171600,2250592350,21800,21800,21800,21800,0
|
|
20240429,171500,2250592350,21800,21800,21800,21800,0
|
|
20240429,171400,2250592350,21800,21800,21800,21800,0
|
|
20240429,171300,2250592350,21800,21800,21800,21800,0
|
|
20240429,171200,2250592350,21800,21800,21800,21800,0
|
|
20240429,171100,2250592350,21800,21800,21800,21800,0
|
|
20240429,171000,2250592350,21800,21800,21800,21800,0
|
|
20240429,170900,2250592350,21800,21800,21800,21800,0
|
|
20240429,170800,2250592350,21800,21800,21800,21800,0
|
|
20240429,170700,2250592350,21800,21800,21800,21800,0
|
|
20240429,170600,2250592350,21800,21800,21800,21800,0
|
|
20240429,170500,2250592350,21800,21800,21800,21800,0
|
|
20240429,170400,2250592350,21800,21800,21800,21800,0
|
|
20240429,170300,2250592350,21800,21800,21800,21800,0
|
|
20240429,170200,2250592350,21800,21800,21800,21800,0
|
|
20240429,170100,2250592350,21800,21800,21800,21800,0
|
|
20240429,170000,2250592350,21800,21800,21800,21800,0
|
|
20240429,165900,2250592350,21800,21800,21800,21800,0
|
|
20240429,165800,2250592350,21800,21800,21800,21800,3885
|
|
20240429,165700,2250592350,21800,21800,21800,21800,0
|
|
20240429,165600,2250592350,21800,21800,21800,21800,0
|
|
20240429,165500,2250592350,21800,21800,21800,21800,0
|
|
20240429,165400,2250592350,21800,21800,21800,21800,0
|
|
20240429,165300,2250592350,21800,21800,21800,21800,0
|
|
20240429,165200,2250592350,21800,21800,21800,21800,0
|
|
20240429,165100,2250592350,21800,21800,21800,21800,0
|
|
20240429,165000,2250592350,21800,21800,21800,21800,0
|
|
20240429,164900,2250592350,21800,21800,21800,21800,0
|
|
20240429,164800,2250592350,21800,21800,21800,21800,0
|
|
20240429,164700,2250592350,21800,21800,21800,21800,0
|
|
20240429,164600,2250592350,21800,21800,21800,21800,0
|
|
20240429,164500,2250592350,21800,21800,21800,21800,0
|
|
20240429,164400,2250592350,21800,21800,21800,21800,0
|
|
20240429,164300,2250592350,21800,21800,21800,21800,0
|
|
20240429,164200,2250592350,21800,21800,21800,21800,0
|
|
20240429,164100,2250592350,21800,21800,21800,21800,0
|
|
20240429,164000,2250592350,21800,21800,21800,21800,0
|
|
20240429,163900,2250592350,21800,21800,21800,21800,0
|
|
20240429,163800,2250592350,21800,21800,21800,21800,0
|
|
20240429,163700,2250592350,21800,21800,21800,21800,0
|
|
20240429,163600,2250592350,21800,21800,21800,21800,0
|
|
20240429,163500,2250592350,21800,21800,21800,21800,0
|
|
20240429,163400,2250592350,21800,21800,21800,21800,0
|
|
20240429,163300,2250592350,21800,21800,21800,21800,0
|
|
20240429,163200,2250592350,21800,21800,21800,21800,0
|
|
20240429,163100,2250592350,21800,21800,21800,21800,0
|
|
20240429,163000,2250592350,21800,21800,21800,21800,0
|
|
20240429,162900,2250592350,21800,21800,21800,21800,0
|
|
20240429,162800,2250592350,21800,21800,21800,21800,3885
|
|
20240429,162700,2250592350,21800,21800,21800,21800,0
|
|
20240429,162600,2250592350,21800,21800,21800,21800,0
|
|
20240429,162500,2250592350,21800,21800,21800,21800,0
|
|
20240429,162400,2250592350,21800,21800,21800,21800,0
|
|
20240429,162300,2250592350,21800,21800,21800,21800,0
|
|
20240429,162200,2250592350,21800,21800,21800,21800,0
|
|
20240429,162100,2250592350,21800,21800,21800,21800,0
|
|
20240429,162000,2250592350,21800,21800,21800,21800,0
|
|
20240429,161900,2250592350,21800,21800,21800,21800,0
|
|
20240429,161800,2250592350,21800,21800,21800,21800,0
|
|
20240429,161700,2250592350,21800,21800,21800,21800,0
|
|
20240429,161600,2250592350,21800,21800,21800,21800,0
|
|
20240429,161500,2250592350,21800,21800,21800,21800,0
|
|
20240429,161400,2250592350,21800,21800,21800,21800,0
|
|
20240429,161300,2250592350,21800,21800,21800,21800,0
|
|
20240429,161200,2250592350,21800,21800,21800,21800,0
|
|
20240429,161100,2250592350,21800,21800,21800,21800,0
|
|
20240429,161000,2250592350,21800,21800,21800,21800,0
|
|
20240429,160900,2250592350,21800,21800,21800,21800,0
|
|
20240429,160800,2250592350,21800,21800,21800,21800,0
|
|
20240429,160700,2250592350,21800,21800,21800,21800,0
|
|
20240429,160600,2250592350,21800,21800,21800,21800,0
|
|
20240429,160500,2250592350,21800,21800,21800,21800,0
|
|
20240429,160400,2250592350,21800,21800,21800,21800,0
|
|
20240429,160300,2250592350,21800,21800,21800,21800,0
|
|
20240429,160200,2250592350,21800,21800,21800,21800,0
|
|
20240429,160100,2250592350,21800,21800,21800,21800,0
|
|
20240429,160000,2250592350,21800,21800,21800,21800,0
|
|
20240429,155900,2250592350,21800,21800,21800,21800,0
|
|
20240429,155800,2250592350,21800,21800,21800,21800,3885
|
|
20240429,155700,2250592350,21800,21800,21800,21800,0
|
|
20240429,155600,2250592350,21800,21800,21800,21800,0
|
|
20240429,155500,2250592350,21800,21800,21800,21800,0
|
|
20240429,155400,2250592350,21800,21800,21800,21800,0
|
|
20240429,155300,2250592350,21800,21800,21800,21800,0
|
|
20240429,155200,2250592350,21800,21800,21800,21800,0
|
|
20240429,155100,2250592350,21800,21800,21800,21800,0
|
|
20240429,155000,2250592350,21800,21800,21800,21800,0
|
|
20240429,154900,2250592350,21800,21800,21800,21800,0
|
|
20240429,154800,2250592350,21800,21800,21800,21800,0
|
|
20240429,154700,2250592350,21800,21800,21800,21800,0
|
|
20240429,154600,2250592350,21800,21800,21800,21800,0
|
|
20240429,154500,2250592350,21800,21800,21800,21800,0
|
|
20240429,154400,2250592350,21800,21800,21800,21800,0
|
|
20240429,154300,2250592350,21800,21800,21800,21800,0
|
|
20240429,154200,2250592350,21800,21800,21800,21800,0
|
|
20240429,154100,2250592350,21800,21800,21800,21800,0
|
|
20240429,154000,2250592350,21800,21800,21800,21800,0
|
|
20240429,153900,2250592350,21800,21800,21800,21800,0
|
|
20240429,153800,2250592350,21800,21800,21800,21800,0
|
|
20240429,153700,2250592350,21800,21800,21800,21800,0
|
|
20240429,153600,2250592350,21800,21800,21800,21800,0
|
|
20240429,153500,2250592350,21800,21800,21800,21800,0
|
|
20240429,153400,2250592350,21800,21800,21800,21800,0
|
|
20240429,153300,2250592350,21800,21800,21800,21800,0
|
|
20240429,153200,2250592350,21800,21800,21800,21800,0
|
|
20240429,153100,2250592350,21800,21800,21800,21800,0
|
|
20240429,153000,2250592350,21800,21800,21800,21800,3885
|
|
20240429,152900,2165899350,21850,21850,21850,21850,0
|
|
20240429,152800,2165899350,21850,21850,21850,21850,0
|
|
20240429,152700,2165899350,21850,21850,21850,21850,0
|
|
20240429,152600,2165899350,21850,21850,21850,21850,0
|
|
20240429,152500,2165899350,21850,21850,21850,21850,0
|
|
20240429,152400,2165899350,21850,21850,21850,21850,0
|
|
20240429,152300,2165899350,21850,21850,21850,21850,0
|
|
20240429,152200,2165899350,21850,21850,21850,21850,0
|
|
20240429,152100,2165899350,21850,21850,21850,21850,0
|
|
20240429,152000,2165899350,21850,21850,21850,21850,0
|
|
20240429,151900,2165899350,21850,21850,21900,21850,894
|
|
20240429,151800,2146332100,21900,21850,21900,21850,686
|
|
20240429,151700,2131342450,21850,21850,21900,21850,183
|
|
20240429,151600,2127339900,21850,21850,21900,21850,571
|
|
20240429,151500,2114863500,21850,21900,21900,21850,320
|
|
20240429,151400,2107871350,21900,21900,21950,21850,415
|
|
20240429,151300,2098780500,21950,21950,21950,21900,46
|
|
20240429,151200,2097770850,21900,21900,21900,21900,11
|
|
20240429,151100,2097529950,21900,21950,21950,21900,157
|
|
20240429,151000,2094091300,21950,21900,21950,21900,103
|
|
20240429,150900,2091835550,21900,21900,21900,21900,5
|
|
20240429,150800,2091726050,21900,21900,21900,21900,152
|
|
20240429,150700,2088397250,21900,21900,21950,21900,454
|
|
20240429,150600,2078454150,21900,21900,21900,21900,98
|
|
20240429,150500,2076307950,21950,21950,21950,21950,2
|
|
20240429,150400,2076264050,21950,21900,21950,21900,347
|
|
20240429,150300,2068661100,21900,21850,21900,21850,2861
|
|
20240429,150200,2006091100,21850,21850,21850,21850,212
|
|
20240429,150100,2001458900,21850,21850,21850,21850,50
|
|
20240429,150000,2000366400,21850,21850,21850,21850,195
|
|
20240429,145900,1996105650,21850,21850,21850,21850,595
|
|
20240429,145800,1983104900,21900,21900,21900,21900,35
|
|
20240429,145700,1982338400,21800,21800,21800,21800,49
|
|
20240429,145600,1981270200,21900,21850,21900,21850,337
|
|
20240429,145500,1973906700,21850,21850,21850,21850,0
|
|
20240429,145400,1973906700,21850,21850,21850,21850,336
|
|
20240429,145300,1966565100,21900,21900,21900,21900,2
|
|
20240429,145200,1966521300,21900,21900,21900,21900,501
|
|
20240429,145100,1955549400,21900,21850,21900,21850,59
|
|
20240429,145000,1954260100,21850,21850,21850,21850,185
|
|
20240429,144900,1950217850,21850,21850,21850,21850,0
|
|
20240429,144800,1950217850,21850,21850,21850,21850,1266
|
|
20240429,144700,1922555750,21800,21800,21800,21800,1
|
|
20240429,144600,1922533950,21800,21800,21800,21800,160
|
|
20240429,144500,1919045950,21850,21850,21850,21850,35
|
|
20240429,144400,1918281200,21800,21800,21800,21800,100
|
|
20240429,144300,1916101200,21800,21800,21800,21800,9
|
|
20240429,144200,1915905000,21850,21800,21850,21800,481
|
|
20240429,144100,1905397550,21800,21800,21800,21800,272
|
|
20240429,144000,1899467950,21800,21800,21800,21800,234
|
|
20240429,143900,1894366750,21850,21850,21850,21850,0
|
|
20240429,143800,1894366750,21850,21800,21850,21800,22
|
|
20240429,143700,1893887100,21800,21800,21800,21800,101
|
|
20240429,143600,1891685300,21800,21800,21800,21800,416
|
|
20240429,143500,1882616500,21850,21850,21850,21850,19
|
|
20240429,143400,1882201350,21850,21850,21850,21850,114
|
|
20240429,143300,1879710450,21850,21900,21900,21850,905
|
|
20240429,143200,1859934800,21900,21900,21900,21900,566
|
|
20240429,143100,1847539400,21950,21900,21950,21900,95
|
|
20240429,143000,1845456400,21950,21950,21950,21900,61
|
|
20240429,142900,1844119950,21950,21900,21950,21900,52
|
|
20240429,142800,1842980800,21900,21900,21900,21900,271
|
|
20240429,142700,1837045900,21900,21900,21900,21900,25
|
|
20240429,142600,1836498400,21900,21900,21900,21900,10
|
|
20240429,142500,1836279400,21900,21900,21900,21900,50
|
|
20240429,142400,1835184400,21900,21900,21900,21900,305
|
|
20240429,142300,1828504900,21900,21900,21900,21900,0
|
|
20240429,142200,1828504900,21900,21900,21900,21900,20
|
|
20240429,142100,1828066900,21900,21850,21900,21850,58
|
|
20240429,142000,1826799000,21900,21900,21900,21900,156
|
|
20240429,141900,1823382600,21900,21900,21900,21900,21
|
|
20240429,141800,1822922700,21850,21900,21950,21850,75
|
|
20240429,141700,1821282000,21900,21850,21900,21850,150
|
|
20240429,141600,1817997050,21900,21900,21900,21900,5
|
|
20240429,141500,1817887550,21850,21900,21900,21850,1216
|
|
20240429,141400,1791270550,21900,21900,21900,21900,0
|
|
20240429,141300,1791270550,21900,21900,21900,21900,63
|
|
20240429,141200,1789890850,21900,21900,21900,21900,100
|
|
20240429,141100,1787700850,21950,21950,21950,21950,170
|
|
20240429,141000,1783969350,21950,22000,22000,21950,11
|
|
20240429,140900,1783727850,21950,21950,22000,21900,1951
|
|
20240429,140800,1740857400,21950,21900,21950,21900,1596
|
|
20240429,140700,1705904450,21900,21900,21900,21850,81
|
|
20240429,140600,1704130900,21850,21900,21900,21850,13
|
|
20240429,140500,1703846350,21900,21850,21900,21850,535
|
|
20240429,140400,1692130100,21850,21850,21900,21850,46
|
|
20240429,140300,1691124950,21850,21850,21850,21850,2
|
|
20240429,140200,1691081250,21850,21850,21850,21800,707
|
|
20240429,140100,1675645700,21850,21750,21850,21750,1360
|
|
20240429,140000,1645931950,21750,21800,21800,21750,134
|
|
20240429,135900,1643011150,21800,21800,21800,21800,394
|
|
20240429,135800,1634421950,21800,21800,21800,21800,11
|
|
20240429,135700,1634182150,21800,21800,21800,21800,0
|
|
20240429,135600,1634182150,21800,21800,21800,21800,0
|
|
20240429,135500,1634182150,21800,21800,21800,21800,56
|
|
20240429,135400,1632961350,21800,21800,21800,21800,10
|
|
20240429,135300,1632743350,21800,21800,21800,21800,1
|
|
20240429,135200,1632721550,21800,21800,21800,21800,206
|
|
20240429,135100,1628230750,21800,21800,21800,21800,4
|
|
20240429,135000,1628143550,21750,21750,21750,21750,5
|
|
20240429,134900,1628034800,21750,21750,21750,21750,299
|
|
20240429,134800,1621531550,21750,21750,21750,21750,0
|
|
20240429,134700,1621531550,21750,21750,21750,21750,0
|
|
20240429,134600,1621531550,21750,21750,21750,21750,120
|
|
20240429,134500,1618921550,21750,21750,21750,21750,3
|
|
20240429,134400,1618856300,21800,21800,21800,21800,0
|
|
20240429,134300,1618856300,21800,21800,21800,21800,11
|
|
20240429,134200,1618616500,21800,21800,21800,21800,10
|
|
20240429,134100,1618398500,21800,21800,21800,21800,1
|
|
20240429,134000,1618376700,21850,21850,21850,21850,21
|
|
20240429,133900,1617917850,21850,21850,21850,21850,0
|
|
20240429,133800,1617917850,21850,21850,21850,21850,0
|
|
20240429,133700,1617917850,21850,21850,21850,21850,250
|
|
20240429,133600,1612455350,21850,21850,21850,21850,0
|
|
20240429,133500,1612455350,21850,21850,21850,21850,1
|
|
20240429,133400,1612433500,21850,21800,21850,21800,24
|
|
20240429,133300,1611909150,21850,21850,21850,21850,1
|
|
20240429,133200,1611887300,21700,21850,21850,21700,12
|
|
20240429,133100,1611626750,21800,21800,21800,21800,25
|
|
20240429,133000,1611081750,21800,21800,21800,21800,520
|
|
20240429,132900,1599745750,21800,21800,21800,21800,123
|
|
20240429,132800,1597064350,21800,21800,21800,21800,728
|
|
20240429,132700,1581193950,21800,21800,21800,21800,0
|
|
20240429,132600,1581193950,21800,21750,21800,21750,13
|
|
20240429,132500,1580910600,21750,21750,21750,21750,761
|
|
20240429,132400,1564358850,21700,21700,21700,21700,26
|
|
20240429,132300,1563794650,21700,21700,21700,21700,0
|
|
20240429,132200,1563794650,21700,21700,21700,21700,0
|
|
20240429,132100,1563794650,21700,21700,21700,21700,100
|
|
20240429,132000,1561624650,21700,21700,21700,21700,0
|
|
20240429,131900,1561624650,21700,21700,21700,21700,0
|
|
20240429,131800,1561624650,21700,21700,21700,21700,3
|
|
20240429,131700,1561559550,21750,21750,21750,21750,4
|
|
20240429,131600,1561472550,21750,21750,21750,21750,0
|
|
20240429,131500,1561472550,21750,21750,21750,21750,5
|
|
20240429,131400,1561363800,21750,21750,21750,21750,0
|
|
20240429,131300,1561363800,21750,21750,21750,21750,1
|
|
20240429,131200,1561342050,21750,21750,21750,21750,72
|
|
20240429,131100,1559776050,21750,21750,21750,21750,80
|
|
20240429,131000,1558036050,21750,21750,21750,21750,25
|
|
20240429,130900,1557492300,21800,21800,21800,21800,36
|
|
20240429,130800,1556707500,21800,21800,21800,21800,262
|
|
20240429,130700,1550995900,21750,21800,21800,21750,93
|
|
20240429,130600,1548972950,21800,21800,21800,21800,5
|
|
20240429,130500,1548863950,21800,21800,21800,21800,18
|
|
20240429,130400,1548471550,21850,21850,21850,21850,1
|
|
20240429,130300,1548449700,21800,21800,21800,21800,85
|
|
20240429,130200,1546596700,21800,21800,21800,21800,186
|
|
20240429,130100,1542541900,21800,21750,21800,21750,691
|
|
20240429,130000,1527478350,21750,21750,21750,21750,0
|
|
20240429,125900,1527478350,21750,21750,21750,21750,110
|
|
20240429,125800,1525085850,21750,21750,21750,21750,70
|
|
20240429,125700,1523563350,21800,21800,21800,21800,536
|
|
20240429,125600,1511878550,21750,21750,21750,21750,12
|
|
20240429,125500,1511617550,21750,21750,21750,21750,0
|
|
20240429,125400,1511617550,21750,21800,21800,21750,99
|
|
20240429,125300,1509461850,21800,21800,21800,21800,140
|
|
20240429,125200,1506409850,21750,21750,21750,21750,38
|
|
20240429,125100,1505583350,21750,21750,21750,21750,5
|
|
20240429,125000,1505474600,21750,21750,21750,21750,8
|
|
20240429,124900,1505300600,21800,21800,21800,21800,1
|
|
20240429,124800,1505278800,21800,21800,21800,21800,110
|
|
20240429,124700,1502880800,21800,21800,21800,21800,228
|
|
20240429,124600,1497910400,21800,21800,21800,21800,0
|
|
20240429,124500,1497910400,21800,21750,21800,21750,11
|
|
20240429,124400,1497671100,21700,21700,21700,21700,0
|
|
20240429,124300,1497671100,21700,21700,21700,21700,30
|
|
20240429,124200,1497020100,21800,21700,21800,21700,2
|
|
20240429,124100,1496976600,21700,21700,21800,21700,639
|
|
20240429,124000,1483102000,21700,21750,21750,21700,700
|
|
20240429,123900,1467899500,21750,21750,21750,21750,117
|
|
20240429,123800,1465354750,21800,21750,21800,21750,216
|
|
20240429,123700,1460656700,21700,21700,21700,21700,5
|
|
20240429,123600,1460548200,21750,21750,21750,21750,0
|
|
20240429,123500,1460548200,21750,21750,21750,21750,0
|
|
20240429,123400,1460548200,21750,21750,21750,21750,15
|
|
20240429,123300,1460221950,21750,21750,21750,21750,453
|
|
20240429,123200,1450369200,21700,21700,21700,21700,0
|
|
20240429,123100,1450369200,21700,21700,21750,21700,1205
|
|
20240429,123000,1424215050,21700,21700,21700,21700,10
|
|
20240429,122900,1423998050,21700,21700,21700,21700,108
|
|
20240429,122800,1421654450,21700,21700,21700,21700,101
|
|
20240429,122700,1419462750,21700,21700,21700,21700,0
|
|
20240429,122600,1419462750,21700,21650,21700,21650,803
|
|
20240429,122500,1402037900,21650,21650,21650,21650,1
|
|
20240429,122400,1402016250,21650,21650,21650,21650,10
|
|
20240429,122300,1401799750,21650,21650,21650,21650,8
|
|
20240429,122200,1401626550,21650,21650,21650,21650,500
|
|
20240429,122100,1390801550,21700,21700,21700,21650,82
|
|
20240429,122000,1389022650,21700,21700,21700,21700,0
|
|
20240429,121900,1389022650,21700,21700,21700,21700,3
|
|
20240429,121800,1388957550,21700,21700,21700,21700,0
|
|
20240429,121700,1388957550,21700,21700,21700,21700,1
|
|
20240429,121600,1388935850,21700,21700,21700,21700,0
|
|
20240429,121500,1388935850,21700,21700,21700,21700,0
|
|
20240429,121400,1388935850,21700,21700,21700,21700,0
|
|
20240429,121300,1388935850,21700,21650,21700,21650,28
|
|
20240429,121200,1388328650,21700,21700,21700,21700,110
|
|
20240429,121100,1385941650,21700,21700,21700,21700,17
|
|
20240429,121000,1385572750,21700,21700,21700,21700,7
|
|
20240429,120900,1385420850,21700,21700,21700,21700,1
|
|
20240429,120800,1385399150,21600,21600,21600,21600,0
|
|
20240429,120700,1385399150,21600,21700,21700,21600,11
|
|
20240429,120600,1385161450,21700,21650,21700,21650,591
|
|
20240429,120500,1372366200,21650,21700,21700,21650,128
|
|
20240429,120400,1369592100,21700,21700,21700,21700,1
|
|
20240429,120300,1369570400,21600,21600,21600,21600,0
|
|
20240429,120200,1369570400,21600,21600,21600,21600,128
|
|
20240429,120100,1366805600,21600,21700,21700,21600,128
|
|
20240429,120000,1364040300,21700,21700,21700,21700,7
|
|
20240429,115900,1363888400,21600,21600,21600,21600,3
|
|
20240429,115800,1363823600,21700,21600,21700,21600,7
|
|
20240429,115700,1363672100,21600,21600,21600,21600,0
|
|
20240429,115600,1363672100,21600,21600,21600,21600,1680
|
|
20240429,115500,1327384100,21650,21650,21650,21650,511
|
|
20240429,115400,1316320950,21650,21650,21650,21650,340
|
|
20240429,115300,1308959950,21650,21650,21650,21650,150
|
|
20240429,115200,1305712450,21650,21650,21650,21650,20
|
|
20240429,115100,1305279450,21650,21650,21650,21650,0
|
|
20240429,115000,1305279450,21650,21650,21650,21650,793
|
|
20240429,114900,1288111000,21650,21650,21650,21650,4
|
|
20240429,114800,1288024400,21650,21650,21650,21650,216
|
|
20240429,114700,1283348000,21650,21650,21650,21650,57
|
|
20240429,114600,1282113950,21650,21650,21650,21650,31
|
|
20240429,114500,1281442800,21650,21600,21650,21600,6
|
|
20240429,114400,1281313100,21650,21650,21650,21650,1
|
|
20240429,114300,1281291450,21650,21650,21650,21650,36
|
|
20240429,114200,1280512050,21650,21650,21650,21650,71
|
|
20240429,114100,1278974900,21650,21650,21650,21650,4
|
|
20240429,114000,1278888300,21650,21650,21650,21650,501
|
|
20240429,113900,1268041650,21650,21650,21650,21650,359
|
|
20240429,113800,1260269300,21650,21650,21650,21650,58
|
|
20240429,113700,1259013600,21650,21650,21650,21650,100
|
|
20240429,113600,1256848600,21600,21600,21600,21600,0
|
|
20240429,113500,1256848600,21600,21600,21600,21600,0
|
|
20240429,113400,1256848600,21600,21600,21600,21600,100
|
|
20240429,113300,1254688600,21600,21600,21600,21600,104
|
|
20240429,113200,1252442200,21600,21600,21600,21600,4
|
|
20240429,113100,1252355800,21600,21600,21600,21600,20
|
|
20240429,113000,1251923800,21600,21600,21600,21600,112
|
|
20240429,112900,1249504600,21600,21600,21600,21600,0
|
|
20240429,112800,1249504600,21600,21600,21600,21600,13
|
|
20240429,112700,1249223800,21600,21600,21600,21600,0
|
|
20240429,112600,1249223800,21600,21600,21600,21600,1
|
|
20240429,112500,1249202200,21600,21600,21600,21600,63
|
|
20240429,112400,1247841400,21600,21600,21600,21600,200
|
|
20240429,112300,1243521400,21650,21600,21650,21550,172
|
|
20240429,112200,1239813800,21550,21600,21600,21550,517
|
|
20240429,112100,1228655500,21650,21600,21650,21600,10
|
|
20240429,112000,1228439050,21600,21600,21600,21600,0
|
|
20240429,111900,1228439050,21600,21600,21600,21600,4
|
|
20240429,111800,1228352650,21600,21600,21600,21600,351
|
|
20240429,111700,1220771050,21650,21650,21650,21650,46
|
|
20240429,111600,1219775150,21650,21600,21650,21600,71
|
|
20240429,111500,1218241500,21600,21600,21600,21600,50
|
|
20240429,111400,1217161500,21600,21600,21600,21600,1001
|
|
20240429,111300,1195539900,21600,21600,21600,21600,49
|
|
20240429,111200,1194481500,21700,21700,21700,21700,0
|
|
20240429,111100,1194481500,21700,21700,21700,21700,0
|
|
20240429,111000,1194481500,21700,21700,21700,21700,2
|
|
20240429,110900,1194438100,21700,21600,21700,21600,7
|
|
20240429,110800,1194286300,21600,21600,21600,21600,1600
|
|
20240429,110700,1159726300,21600,21600,21600,21600,1274
|
|
20240429,110600,1132207900,21600,21600,21600,21600,25
|
|
20240429,110500,1131667900,21600,21600,21600,21600,762
|
|
20240429,110400,1115208700,21600,21650,21650,21600,170
|
|
20240429,110300,1111532250,21700,21700,21700,21700,0
|
|
20240429,110200,1111532250,21700,21700,21700,21700,0
|
|
20240429,110100,1111532250,21700,21700,21700,21700,50
|
|
20240429,110000,1110447250,21700,21650,21700,21600,2002
|
|
20240429,105900,1067202150,21650,21650,21650,21650,292
|
|
20240429,105800,1060880350,21650,21650,21650,21650,176
|
|
20240429,105700,1057069950,21700,21700,21700,21700,122
|
|
20240429,105600,1054422550,21700,21700,21700,21700,1
|
|
20240429,105500,1054400850,21700,21700,21700,21700,0
|
|
20240429,105400,1054400850,21700,21700,21700,21650,86
|
|
20240429,105300,1052535200,21700,21650,21700,21650,1245
|
|
20240429,105200,1025579950,21600,21600,21600,21600,0
|
|
20240429,105100,1025579950,21600,21650,21650,21600,101
|
|
20240429,105000,1023393350,21600,21650,21650,21600,215
|
|
20240429,104900,1018749300,21650,21650,21650,21650,2
|
|
20240429,104800,1018706000,21600,21650,21650,21600,410
|
|
20240429,104700,1009849500,21600,21650,21650,21600,26
|
|
20240429,104600,1009287850,21650,21600,21650,21550,1169
|
|
20240429,104500,984039450,21550,21550,21550,21550,40
|
|
20240429,104400,983177450,21600,21600,21600,21600,21
|
|
20240429,104300,982723850,21600,21600,21600,21600,14
|
|
20240429,104200,982421450,21600,21600,21600,21600,1012
|
|
20240429,104100,960562250,21550,21550,21550,21550,731
|
|
20240429,104000,944809200,21550,21550,21550,21550,0
|
|
20240429,103900,944809200,21550,21550,21600,21550,518
|
|
20240429,103800,933645600,21600,21650,21650,21550,385
|
|
20240429,103700,925336550,21600,21600,21600,21600,73
|
|
20240429,103600,923759750,21600,21600,21600,21550,68
|
|
20240429,103500,922292450,21600,21600,21600,21600,7
|
|
20240429,103400,922141250,21600,21600,21600,21600,100
|
|
20240429,103300,919981250,21600,21600,21600,21600,109
|
|
20240429,103200,917626850,21600,21600,21600,21600,19
|
|
20240429,103100,917216450,21600,21600,21600,21600,0
|
|
20240429,103000,917216450,21600,21600,21600,21600,176
|
|
20240429,102900,913414850,21600,21600,21600,21600,0
|
|
20240429,102800,913414850,21600,21600,21600,21600,26
|
|
20240429,102700,912853250,21600,21600,21600,21600,129
|
|
20240429,102600,910066850,21650,21600,21650,21600,174
|
|
20240429,102500,906307900,21600,21650,21650,21600,501
|
|
20240429,102400,895486250,21600,21600,21600,21600,176
|
|
20240429,102300,891684650,21600,21600,21600,21600,119
|
|
20240429,102200,889114250,21600,21600,21650,21600,61
|
|
20240429,102100,887795950,21600,21600,21600,21600,0
|
|
20240429,102000,887795950,21600,21650,21650,21600,1503
|
|
20240429,101900,855306000,21650,21650,21650,21650,2
|
|
20240429,101800,855262700,21700,21700,21700,21700,1
|
|
20240429,101700,855241000,21700,21700,21700,21700,61
|
|
20240429,101600,853917300,21700,21750,21750,21700,517
|
|
20240429,101500,842698350,21750,21750,21750,21750,232
|
|
20240429,101400,837652350,21750,21750,21750,21750,74
|
|
20240429,101300,836042850,21750,21750,21750,21750,117
|
|
20240429,101200,833498100,21750,21750,21750,21750,23
|
|
20240429,101100,832997850,21750,21700,21750,21700,220
|
|
20240429,101000,828223800,21700,21700,21700,21700,50
|
|
20240429,100900,827138800,21700,21750,21750,21700,5
|
|
20240429,100800,827030250,21700,21700,21700,21700,462
|
|
20240429,100700,817004850,21700,21700,21700,21700,0
|
|
20240429,100600,817004850,21700,21800,21800,21700,39
|
|
20240429,100500,816158400,21750,21750,21750,21750,28
|
|
20240429,100400,815549400,21750,21750,21750,21750,1
|
|
20240429,100300,815527650,21750,21700,21750,21700,680
|
|
20240429,100200,800771600,21700,21700,21700,21700,484
|
|
20240429,100100,790268800,21700,21800,21800,21700,170
|
|
20240429,100000,786579600,21650,21750,21800,21650,535
|
|
20240429,095900,774977000,21700,21700,21700,21700,2
|
|
20240429,095800,774933600,21650,21650,21800,21650,1008
|
|
20240429,095700,753028700,21650,21700,21700,21650,248
|
|
20240429,095600,747659400,21700,21700,21700,21700,3
|
|
20240429,095500,747594300,21700,21700,21700,21700,14
|
|
20240429,095400,747290500,21700,21650,21700,21650,1068
|
|
20240429,095300,724116150,21650,21650,21650,21600,643
|
|
20240429,095200,710202300,21650,21650,21650,21650,13
|
|
20240429,095100,709920850,21650,21650,21650,21650,0
|
|
20240429,095000,709920850,21650,21750,21750,21650,278
|
|
20240429,094900,703900350,21750,21650,21750,21650,41
|
|
20240429,094800,703012600,21600,21650,21650,21600,1007
|
|
20240429,094700,681254700,21650,21700,21700,21650,1075
|
|
20240429,094600,657969900,21700,21700,21700,21700,178
|
|
20240429,094500,654107300,21750,21750,21750,21750,147
|
|
20240429,094400,650910050,21750,21800,21800,21750,228
|
|
20240429,094300,645941600,21850,21850,21850,21850,132
|
|
20240429,094200,643057400,21850,21800,21850,21800,32
|
|
20240429,094100,642359650,21850,21850,21850,21800,115
|
|
20240429,094000,639849650,21850,21800,21850,21800,232
|
|
20240429,093900,634790600,21800,21800,21800,21800,22
|
|
20240429,093800,634311000,21850,21850,21850,21850,0
|
|
20240429,093700,634311000,21850,21800,21850,21800,806
|
|
20240429,093600,616723750,21650,21650,21650,21650,1
|
|
20240429,093500,616702100,21750,21750,21750,21750,537
|
|
20240429,093400,605022350,21750,21700,21800,21600,2269
|
|
20240429,093300,555913900,21700,21750,21750,21700,1892
|
|
20240429,093200,514816000,21800,21800,21800,21800,29
|
|
20240429,093100,514183800,21750,21800,21800,21750,743
|
|
20240429,093000,497993050,21850,21800,21850,21800,86
|
|
20240429,092900,496115700,21800,21850,21850,21800,464
|
|
20240429,092800,485979000,21900,21850,21900,21850,283
|
|
20240429,092700,479786850,21850,21850,21950,21850,810
|
|
20240429,092600,462047200,21750,21800,21800,21750,2121
|
|
20240429,092500,415897150,21900,21850,21900,21850,3099
|
|
20240429,092400,348162150,21800,21800,21800,21750,623
|
|
20240429,092300,334586250,21800,21750,21800,21750,473
|
|
20240429,092200,324293400,21750,21700,21750,21700,433
|
|
20240429,092100,314896650,21700,21700,21750,21700,264
|
|
20240429,092000,309165450,21750,21750,21750,21750,3
|
|
20240429,091900,309100200,21750,21750,21750,21700,92
|
|
20240429,091800,307100700,21750,21800,21800,21750,206
|
|
20240429,091700,302618700,21850,21800,21850,21750,791
|
|
20240429,091600,285356650,21850,21900,21900,21800,774
|
|
20240429,091500,268451950,21800,21900,21900,21800,9
|
|
20240429,091400,268255100,21900,21900,21900,21900,78
|
|
20240429,091300,266546900,21950,21900,21950,21800,1639
|
|
20240429,091200,230604750,21850,21900,21900,21800,1136
|
|
20240429,091100,205815750,21900,21850,21950,21850,508
|
|
20240429,091000,194704050,21850,21850,21900,21850,402
|
|
20240429,090900,185910500,21850,21900,21900,21850,677
|
|
20240429,090800,171094750,21950,22000,22000,21900,765
|
|
20240429,090700,154302900,22000,21850,22000,21850,1473
|
|
20240429,090600,122016850,21900,21800,21900,21750,2909
|
|
20240429,090500,58466300,21800,21800,21850,21800,343
|
|
20240429,090400,50982400,21800,21800,21800,21800,320
|
|
20240429,090300,44006400,21700,21700,21800,21700,586
|
|
20240429,090200,31256400,21700,21700,21700,21700,312
|
|
20240429,090100,24486000,21700,21700,21700,21600,359
|
|
20240429,090000,16718400,21600,21600,21600,21600,774
|