729 lines
42 KiB
CSV
729 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,210600,35694652000,371500,371500,371500,371500,1520
|
|
20240429,210500,35694652000,371500,371500,371500,371500,0
|
|
20240429,210400,35694652000,371500,371500,371500,371500,0
|
|
20240429,210300,35694652000,371500,371500,371500,371500,0
|
|
20240429,210200,35694652000,371500,371500,371500,371500,0
|
|
20240429,210100,35694652000,371500,371500,371500,371500,0
|
|
20240429,210000,35694652000,371500,371500,371500,371500,0
|
|
20240429,205900,35694652000,371500,371500,371500,371500,0
|
|
20240429,205800,35694652000,371500,371500,371500,371500,0
|
|
20240429,205700,35694652000,371500,371500,371500,371500,0
|
|
20240429,205600,35694652000,371500,371500,371500,371500,0
|
|
20240429,205500,35694652000,371500,371500,371500,371500,0
|
|
20240429,205400,35694652000,371500,371500,371500,371500,0
|
|
20240429,205300,35694652000,371500,371500,371500,371500,0
|
|
20240429,205200,35694652000,371500,371500,371500,371500,0
|
|
20240429,205100,35694652000,371500,371500,371500,371500,0
|
|
20240429,205000,35694652000,371500,371500,371500,371500,0
|
|
20240429,204900,35694652000,371500,371500,371500,371500,0
|
|
20240429,204800,35694652000,371500,371500,371500,371500,0
|
|
20240429,204700,35694652000,371500,371500,371500,371500,0
|
|
20240429,204600,35694652000,371500,371500,371500,371500,0
|
|
20240429,204500,35694652000,371500,371500,371500,371500,0
|
|
20240429,204400,35694652000,371500,371500,371500,371500,0
|
|
20240429,204300,35694652000,371500,371500,371500,371500,0
|
|
20240429,204200,35694652000,371500,371500,371500,371500,0
|
|
20240429,204100,35694652000,371500,371500,371500,371500,0
|
|
20240429,204000,35694652000,371500,371500,371500,371500,0
|
|
20240429,203900,35694652000,371500,371500,371500,371500,0
|
|
20240429,203800,35694652000,371500,371500,371500,371500,0
|
|
20240429,203700,35694652000,371500,371500,371500,371500,0
|
|
20240429,203600,35694652000,371500,371500,371500,371500,1520
|
|
20240429,203500,35694652000,371500,371500,371500,371500,0
|
|
20240429,203400,35694652000,371500,371500,371500,371500,0
|
|
20240429,203300,35694652000,371500,371500,371500,371500,0
|
|
20240429,203200,35694652000,371500,371500,371500,371500,0
|
|
20240429,203100,35694652000,371500,371500,371500,371500,0
|
|
20240429,203000,35694652000,371500,371500,371500,371500,0
|
|
20240429,202900,35694652000,371500,371500,371500,371500,0
|
|
20240429,202800,35694652000,371500,371500,371500,371500,0
|
|
20240429,202700,35694652000,371500,371500,371500,371500,0
|
|
20240429,202600,35694652000,371500,371500,371500,371500,0
|
|
20240429,202500,35694652000,371500,371500,371500,371500,0
|
|
20240429,202400,35694652000,371500,371500,371500,371500,0
|
|
20240429,202300,35694652000,371500,371500,371500,371500,0
|
|
20240429,202200,35694652000,371500,371500,371500,371500,0
|
|
20240429,202100,35694652000,371500,371500,371500,371500,0
|
|
20240429,202000,35694652000,371500,371500,371500,371500,0
|
|
20240429,201900,35694652000,371500,371500,371500,371500,0
|
|
20240429,201800,35694652000,371500,371500,371500,371500,0
|
|
20240429,201700,35694652000,371500,371500,371500,371500,0
|
|
20240429,201600,35694652000,371500,371500,371500,371500,0
|
|
20240429,201500,35694652000,371500,371500,371500,371500,0
|
|
20240429,201400,35694652000,371500,371500,371500,371500,0
|
|
20240429,201300,35694652000,371500,371500,371500,371500,0
|
|
20240429,201200,35694652000,371500,371500,371500,371500,0
|
|
20240429,201100,35694652000,371500,371500,371500,371500,0
|
|
20240429,201000,35694652000,371500,371500,371500,371500,0
|
|
20240429,200900,35694652000,371500,371500,371500,371500,0
|
|
20240429,200800,35694652000,371500,371500,371500,371500,0
|
|
20240429,200700,35694652000,371500,371500,371500,371500,0
|
|
20240429,200600,35694652000,371500,371500,371500,371500,1520
|
|
20240429,200500,35694652000,371500,371500,371500,371500,0
|
|
20240429,200400,35694652000,371500,371500,371500,371500,0
|
|
20240429,200300,35694652000,371500,371500,371500,371500,0
|
|
20240429,200200,35694652000,371500,371500,371500,371500,0
|
|
20240429,200100,35694652000,371500,371500,371500,371500,0
|
|
20240429,200000,35694652000,371500,371500,371500,371500,0
|
|
20240429,195900,35694652000,371500,371500,371500,371500,0
|
|
20240429,195800,35694652000,371500,371500,371500,371500,0
|
|
20240429,195700,35694652000,371500,371500,371500,371500,0
|
|
20240429,195600,35694652000,371500,371500,371500,371500,0
|
|
20240429,195500,35694652000,371500,371500,371500,371500,0
|
|
20240429,195400,35694652000,371500,371500,371500,371500,0
|
|
20240429,195300,35694652000,371500,371500,371500,371500,0
|
|
20240429,195200,35694652000,371500,371500,371500,371500,0
|
|
20240429,195100,35694652000,371500,371500,371500,371500,0
|
|
20240429,195000,35694652000,371500,371500,371500,371500,0
|
|
20240429,194900,35694652000,371500,371500,371500,371500,0
|
|
20240429,194800,35694652000,371500,371500,371500,371500,0
|
|
20240429,194700,35694652000,371500,371500,371500,371500,0
|
|
20240429,194600,35694652000,371500,371500,371500,371500,0
|
|
20240429,194500,35694652000,371500,371500,371500,371500,0
|
|
20240429,194400,35694652000,371500,371500,371500,371500,0
|
|
20240429,194300,35694652000,371500,371500,371500,371500,0
|
|
20240429,194200,35694652000,371500,371500,371500,371500,0
|
|
20240429,194100,35694652000,371500,371500,371500,371500,0
|
|
20240429,194000,35694652000,371500,371500,371500,371500,0
|
|
20240429,193900,35694652000,371500,371500,371500,371500,0
|
|
20240429,193800,35694652000,371500,371500,371500,371500,0
|
|
20240429,193700,35694652000,371500,371500,371500,371500,0
|
|
20240429,193600,35694652000,371500,371500,371500,371500,1520
|
|
20240429,193500,35694652000,371500,371500,371500,371500,0
|
|
20240429,193400,35694652000,371500,371500,371500,371500,0
|
|
20240429,193300,35694652000,371500,371500,371500,371500,0
|
|
20240429,193200,35694652000,371500,371500,371500,371500,0
|
|
20240429,193100,35694652000,371500,371500,371500,371500,0
|
|
20240429,193000,35694652000,371500,371500,371500,371500,0
|
|
20240429,192900,35694652000,371500,371500,371500,371500,0
|
|
20240429,192800,35694652000,371500,371500,371500,371500,0
|
|
20240429,192700,35694652000,371500,371500,371500,371500,0
|
|
20240429,192600,35694652000,371500,371500,371500,371500,0
|
|
20240429,192500,35694652000,371500,371500,371500,371500,0
|
|
20240429,192400,35694652000,371500,371500,371500,371500,0
|
|
20240429,192300,35694652000,371500,371500,371500,371500,0
|
|
20240429,192200,35694652000,371500,371500,371500,371500,0
|
|
20240429,192100,35694652000,371500,371500,371500,371500,0
|
|
20240429,192000,35694652000,371500,371500,371500,371500,0
|
|
20240429,191900,35694652000,371500,371500,371500,371500,0
|
|
20240429,191800,35694652000,371500,371500,371500,371500,0
|
|
20240429,191700,35694652000,371500,371500,371500,371500,0
|
|
20240429,191600,35694652000,371500,371500,371500,371500,0
|
|
20240429,191500,35694652000,371500,371500,371500,371500,0
|
|
20240429,191400,35694652000,371500,371500,371500,371500,0
|
|
20240429,191300,35694652000,371500,371500,371500,371500,0
|
|
20240429,191200,35694652000,371500,371500,371500,371500,0
|
|
20240429,191100,35694652000,371500,371500,371500,371500,0
|
|
20240429,191000,35694652000,371500,371500,371500,371500,0
|
|
20240429,190900,35694652000,371500,371500,371500,371500,0
|
|
20240429,190800,35694652000,371500,371500,371500,371500,0
|
|
20240429,190700,35694652000,371500,371500,371500,371500,0
|
|
20240429,190600,35694652000,371500,371500,371500,371500,1520
|
|
20240429,190500,35694652000,371500,371500,371500,371500,0
|
|
20240429,190400,35694652000,371500,371500,371500,371500,0
|
|
20240429,190300,35694652000,371500,371500,371500,371500,0
|
|
20240429,190200,35694652000,371500,371500,371500,371500,0
|
|
20240429,190100,35694652000,371500,371500,371500,371500,0
|
|
20240429,190000,35694652000,371500,371500,371500,371500,0
|
|
20240429,185900,35694652000,371500,371500,371500,371500,0
|
|
20240429,185800,35694652000,371500,371500,371500,371500,0
|
|
20240429,185700,35694652000,371500,371500,371500,371500,0
|
|
20240429,185600,35694652000,371500,371500,371500,371500,0
|
|
20240429,185500,35694652000,371500,371500,371500,371500,0
|
|
20240429,185400,35694652000,371500,371500,371500,371500,0
|
|
20240429,185300,35694652000,371500,371500,371500,371500,0
|
|
20240429,185200,35694652000,371500,371500,371500,371500,0
|
|
20240429,185100,35694652000,371500,371500,371500,371500,0
|
|
20240429,185000,35694652000,371500,371500,371500,371500,0
|
|
20240429,184900,35694652000,371500,371500,371500,371500,0
|
|
20240429,184800,35694652000,371500,371500,371500,371500,0
|
|
20240429,184700,35694652000,371500,371500,371500,371500,0
|
|
20240429,184600,35694652000,371500,371500,371500,371500,0
|
|
20240429,184500,35694652000,371500,371500,371500,371500,0
|
|
20240429,184400,35694652000,371500,371500,371500,371500,0
|
|
20240429,184300,35694652000,371500,371500,371500,371500,0
|
|
20240429,184200,35694652000,371500,371500,371500,371500,0
|
|
20240429,184100,35694652000,371500,371500,371500,371500,0
|
|
20240429,184000,35694652000,371500,371500,371500,371500,0
|
|
20240429,183900,35694652000,371500,371500,371500,371500,0
|
|
20240429,183800,35694652000,371500,371500,371500,371500,0
|
|
20240429,183700,35694652000,371500,371500,371500,371500,0
|
|
20240429,183600,35694652000,371500,371500,371500,371500,1520
|
|
20240429,183500,35694652000,371500,371500,371500,371500,0
|
|
20240429,183400,35694652000,371500,371500,371500,371500,0
|
|
20240429,183300,35694652000,371500,371500,371500,371500,0
|
|
20240429,183200,35694652000,371500,371500,371500,371500,0
|
|
20240429,183100,35694652000,371500,371500,371500,371500,0
|
|
20240429,183000,35694652000,371500,371500,371500,371500,0
|
|
20240429,182900,35694652000,371500,371500,371500,371500,0
|
|
20240429,182800,35694652000,371500,371500,371500,371500,0
|
|
20240429,182700,35694652000,371500,371500,371500,371500,0
|
|
20240429,182600,35694652000,371500,371500,371500,371500,0
|
|
20240429,182500,35694652000,371500,371500,371500,371500,0
|
|
20240429,182400,35694652000,371500,371500,371500,371500,0
|
|
20240429,182300,35694652000,371500,371500,371500,371500,0
|
|
20240429,182200,35694652000,371500,371500,371500,371500,0
|
|
20240429,182100,35694652000,371500,371500,371500,371500,0
|
|
20240429,182000,35694652000,371500,371500,371500,371500,0
|
|
20240429,181900,35694652000,371500,371500,371500,371500,0
|
|
20240429,181800,35694652000,371500,371500,371500,371500,0
|
|
20240429,181700,35694652000,371500,371500,371500,371500,0
|
|
20240429,181600,35694652000,371500,371500,371500,371500,0
|
|
20240429,181500,35694652000,371500,371500,371500,371500,0
|
|
20240429,181400,35694652000,371500,371500,371500,371500,0
|
|
20240429,181300,35694652000,371500,371500,371500,371500,0
|
|
20240429,181200,35694652000,371500,371500,371500,371500,0
|
|
20240429,181100,35694652000,371500,371500,371500,371500,0
|
|
20240429,181000,35694652000,371500,371500,371500,371500,0
|
|
20240429,180900,35694652000,371500,371500,371500,371500,0
|
|
20240429,180800,35694652000,371500,371500,371500,371500,0
|
|
20240429,180700,35694652000,371500,371500,371500,371500,0
|
|
20240429,180600,35694652000,371500,371500,371500,371500,1520
|
|
20240429,180500,35694652000,371500,371500,371500,371500,0
|
|
20240429,180400,35694652000,371500,371500,371500,371500,0
|
|
20240429,180300,35694652000,371500,371500,371500,371500,0
|
|
20240429,180200,35694652000,371500,371500,371500,371500,0
|
|
20240429,180100,35694652000,371500,371500,371500,371500,0
|
|
20240429,180000,35694652000,371500,371500,371500,371500,0
|
|
20240429,175900,35694652000,371500,371500,371500,371500,0
|
|
20240429,175800,35694652000,371500,371500,371500,371500,0
|
|
20240429,175700,35694652000,371500,371500,371500,371500,0
|
|
20240429,175600,35694652000,371500,371500,371500,371500,0
|
|
20240429,175500,35694652000,371500,371500,371500,371500,0
|
|
20240429,175400,35694652000,371500,371500,371500,371500,0
|
|
20240429,175300,35694652000,371500,371500,371500,371500,0
|
|
20240429,175200,35694652000,371500,371500,371500,371500,0
|
|
20240429,175100,35694652000,371500,371500,371500,371500,0
|
|
20240429,175000,35694652000,371500,371500,371500,371500,0
|
|
20240429,174900,35694652000,371500,371500,371500,371500,0
|
|
20240429,174800,35694652000,371500,371500,371500,371500,0
|
|
20240429,174700,35694652000,371500,371500,371500,371500,0
|
|
20240429,174600,35694652000,371500,371500,371500,371500,0
|
|
20240429,174500,35694652000,371500,371500,371500,371500,0
|
|
20240429,174400,35694652000,371500,371500,371500,371500,0
|
|
20240429,174300,35694652000,371500,371500,371500,371500,0
|
|
20240429,174200,35694652000,371500,371500,371500,371500,0
|
|
20240429,174100,35694652000,371500,371500,371500,371500,0
|
|
20240429,174000,35694652000,371500,371500,371500,371500,0
|
|
20240429,173900,35694652000,371500,371500,371500,371500,0
|
|
20240429,173800,35694652000,371500,371500,371500,371500,0
|
|
20240429,173700,35694652000,371500,371500,371500,371500,0
|
|
20240429,173600,35694652000,371500,371500,371500,371500,1520
|
|
20240429,173500,35694652000,371500,371500,371500,371500,0
|
|
20240429,173400,35694652000,371500,371500,371500,371500,0
|
|
20240429,173300,35694652000,371500,371500,371500,371500,0
|
|
20240429,173200,35694652000,371500,371500,371500,371500,0
|
|
20240429,173100,35694652000,371500,371500,371500,371500,0
|
|
20240429,173000,35694652000,371500,371500,371500,371500,0
|
|
20240429,172900,35694652000,371500,371500,371500,371500,0
|
|
20240429,172800,35694652000,371500,371500,371500,371500,0
|
|
20240429,172700,35694652000,371500,371500,371500,371500,0
|
|
20240429,172600,35694652000,371500,371500,371500,371500,0
|
|
20240429,172500,35694652000,371500,371500,371500,371500,0
|
|
20240429,172400,35694652000,371500,371500,371500,371500,0
|
|
20240429,172300,35694652000,371500,371500,371500,371500,0
|
|
20240429,172200,35694652000,371500,371500,371500,371500,0
|
|
20240429,172100,35694652000,371500,371500,371500,371500,0
|
|
20240429,172000,35694652000,371500,371500,371500,371500,0
|
|
20240429,171900,35694652000,371500,371500,371500,371500,0
|
|
20240429,171800,35694652000,371500,371500,371500,371500,0
|
|
20240429,171700,35694652000,371500,371500,371500,371500,0
|
|
20240429,171600,35694652000,371500,371500,371500,371500,0
|
|
20240429,171500,35694652000,371500,371500,371500,371500,0
|
|
20240429,171400,35694652000,371500,371500,371500,371500,0
|
|
20240429,171300,35694652000,371500,371500,371500,371500,0
|
|
20240429,171200,35694652000,371500,371500,371500,371500,0
|
|
20240429,171100,35694652000,371500,371500,371500,371500,0
|
|
20240429,171000,35694652000,371500,371500,371500,371500,0
|
|
20240429,170900,35694652000,371500,371500,371500,371500,0
|
|
20240429,170800,35694652000,371500,371500,371500,371500,0
|
|
20240429,170700,35694652000,371500,371500,371500,371500,0
|
|
20240429,170600,35694652000,371500,371500,371500,371500,1520
|
|
20240429,170500,35694652000,371500,371500,371500,371500,0
|
|
20240429,170400,35694652000,371500,371500,371500,371500,0
|
|
20240429,170300,35694652000,371500,371500,371500,371500,0
|
|
20240429,170200,35694652000,371500,371500,371500,371500,0
|
|
20240429,170100,35694652000,371500,371500,371500,371500,0
|
|
20240429,170000,35694652000,371500,371500,371500,371500,0
|
|
20240429,165900,35694652000,371500,371500,371500,371500,0
|
|
20240429,165800,35694652000,371500,371500,371500,371500,0
|
|
20240429,165700,35694652000,371500,371500,371500,371500,0
|
|
20240429,165600,35694652000,371500,371500,371500,371500,0
|
|
20240429,165500,35694652000,371500,371500,371500,371500,0
|
|
20240429,165400,35694652000,371500,371500,371500,371500,0
|
|
20240429,165300,35694652000,371500,371500,371500,371500,0
|
|
20240429,165200,35694652000,371500,371500,371500,371500,0
|
|
20240429,165100,35694652000,371500,371500,371500,371500,0
|
|
20240429,165000,35694652000,371500,371500,371500,371500,0
|
|
20240429,164900,35694652000,371500,371500,371500,371500,0
|
|
20240429,164800,35694652000,371500,371500,371500,371500,0
|
|
20240429,164700,35694652000,371500,371500,371500,371500,0
|
|
20240429,164600,35694652000,371500,371500,371500,371500,0
|
|
20240429,164500,35694652000,371500,371500,371500,371500,0
|
|
20240429,164400,35694652000,371500,371500,371500,371500,0
|
|
20240429,164300,35694652000,371500,371500,371500,371500,0
|
|
20240429,164200,35694652000,371500,371500,371500,371500,0
|
|
20240429,164100,35694652000,371500,371500,371500,371500,0
|
|
20240429,164000,35694652000,371500,371500,371500,371500,0
|
|
20240429,163900,35694652000,371500,371500,371500,371500,0
|
|
20240429,163800,35694652000,371500,371500,371500,371500,0
|
|
20240429,163700,35694652000,371500,371500,371500,371500,0
|
|
20240429,163600,35694652000,371500,371500,371500,371500,1520
|
|
20240429,163500,35694652000,371500,371500,371500,371500,0
|
|
20240429,163400,35694652000,371500,371500,371500,371500,0
|
|
20240429,163300,35694652000,371500,371500,371500,371500,0
|
|
20240429,163200,35694652000,371500,371500,371500,371500,0
|
|
20240429,163100,35694652000,371500,371500,371500,371500,0
|
|
20240429,163000,35694652000,371500,371500,371500,371500,0
|
|
20240429,162900,35694652000,371500,371500,371500,371500,0
|
|
20240429,162800,35694652000,371500,371500,371500,371500,0
|
|
20240429,162700,35694652000,371500,371500,371500,371500,0
|
|
20240429,162600,35694652000,371500,371500,371500,371500,0
|
|
20240429,162500,35694652000,371500,371500,371500,371500,0
|
|
20240429,162400,35694652000,371500,371500,371500,371500,0
|
|
20240429,162300,35694652000,371500,371500,371500,371500,0
|
|
20240429,162200,35694652000,371500,371500,371500,371500,0
|
|
20240429,162100,35694652000,371500,371500,371500,371500,0
|
|
20240429,162000,35694652000,371500,371500,371500,371500,0
|
|
20240429,161900,35694652000,371500,371500,371500,371500,0
|
|
20240429,161800,35694652000,371500,371500,371500,371500,0
|
|
20240429,161700,35694652000,371500,371500,371500,371500,0
|
|
20240429,161600,35694652000,371500,371500,371500,371500,0
|
|
20240429,161500,35694652000,371500,371500,371500,371500,0
|
|
20240429,161400,35694652000,371500,371500,371500,371500,0
|
|
20240429,161300,35694652000,371500,371500,371500,371500,0
|
|
20240429,161200,35694652000,371500,371500,371500,371500,0
|
|
20240429,161100,35694652000,371500,371500,371500,371500,0
|
|
20240429,161000,35694652000,371500,371500,371500,371500,0
|
|
20240429,160900,35694652000,371500,371500,371500,371500,0
|
|
20240429,160800,35694652000,371500,371500,371500,371500,0
|
|
20240429,160700,35694652000,371500,371500,371500,371500,0
|
|
20240429,160600,35694652000,371500,371500,371500,371500,1520
|
|
20240429,160500,35694652000,371500,371500,371500,371500,0
|
|
20240429,160400,35694652000,371500,371500,371500,371500,0
|
|
20240429,160300,35694652000,371500,371500,371500,371500,0
|
|
20240429,160200,35694652000,371500,371500,371500,371500,0
|
|
20240429,160100,35694652000,371500,371500,371500,371500,0
|
|
20240429,160000,35694652000,371500,371500,371500,371500,0
|
|
20240429,155900,35694652000,371500,371500,371500,371500,0
|
|
20240429,155800,35694652000,371500,371500,371500,371500,0
|
|
20240429,155700,35694652000,371500,371500,371500,371500,0
|
|
20240429,155600,35694652000,371500,371500,371500,371500,0
|
|
20240429,155500,35694652000,371500,371500,371500,371500,0
|
|
20240429,155400,35694652000,371500,371500,371500,371500,0
|
|
20240429,155300,35694652000,371500,371500,371500,371500,0
|
|
20240429,155200,35694652000,371500,371500,371500,371500,0
|
|
20240429,155100,35694652000,371500,371500,371500,371500,0
|
|
20240429,155000,35694652000,371500,371500,371500,371500,0
|
|
20240429,154900,35694652000,371500,371500,371500,371500,0
|
|
20240429,154800,35694652000,371500,371500,371500,371500,0
|
|
20240429,154700,35694652000,371500,371500,371500,371500,0
|
|
20240429,154600,35694652000,371500,371500,371500,371500,0
|
|
20240429,154500,35694652000,371500,371500,371500,371500,0
|
|
20240429,154400,35694652000,371500,371500,371500,371500,0
|
|
20240429,154300,35694652000,371500,371500,371500,371500,0
|
|
20240429,154200,35694652000,371500,371500,371500,371500,0
|
|
20240429,154100,35694652000,371500,371500,371500,371500,0
|
|
20240429,154000,35694652000,371500,371500,371500,371500,0
|
|
20240429,153900,35694652000,371500,371500,371500,371500,0
|
|
20240429,153800,35694652000,371500,371500,371500,371500,0
|
|
20240429,153700,35694652000,371500,371500,371500,371500,0
|
|
20240429,153600,35694652000,371500,371500,371500,371500,1520
|
|
20240429,153500,35694652000,371500,371500,371500,371500,0
|
|
20240429,153400,35694652000,371500,371500,371500,371500,0
|
|
20240429,153300,35694652000,371500,371500,371500,371500,0
|
|
20240429,153200,35694652000,371500,371500,371500,371500,0
|
|
20240429,153100,35694652000,371500,371500,371500,371500,0
|
|
20240429,153000,35694652000,371500,371500,371500,371500,1520
|
|
20240429,152900,35129972000,369500,369500,369500,369500,0
|
|
20240429,152800,35129972000,369500,369500,369500,369500,0
|
|
20240429,152700,35129972000,369500,369500,369500,369500,0
|
|
20240429,152600,35129972000,369500,369500,369500,369500,0
|
|
20240429,152500,35129972000,369500,369500,369500,369500,0
|
|
20240429,152400,35129972000,369500,369500,369500,369500,0
|
|
20240429,152300,35129972000,369500,369500,369500,369500,0
|
|
20240429,152200,35129972000,369500,369500,369500,369500,0
|
|
20240429,152100,35129972000,369500,369500,369500,369500,0
|
|
20240429,152000,35129972000,369500,369500,369500,369500,0
|
|
20240429,151900,35129972000,369500,369500,371000,369500,99
|
|
20240429,151800,35093277500,371000,371000,371000,369500,38
|
|
20240429,151700,35079195000,370000,370000,371500,369500,325
|
|
20240429,151600,34958831000,370000,372000,372000,370000,474
|
|
20240429,151500,34783058500,372000,371500,372000,371000,232
|
|
20240429,151400,34696791000,372000,372000,372000,371000,422
|
|
20240429,151300,34539900500,372000,371000,372000,371000,292
|
|
20240429,151200,34431496000,371000,371000,371500,371000,173
|
|
20240429,151100,34367251000,371000,371000,371500,371000,85
|
|
20240429,151000,34335695000,371500,371500,371500,370000,158
|
|
20240429,150900,34277095500,371500,371500,371500,371000,130
|
|
20240429,150800,34228828500,371500,371000,371500,370500,110
|
|
20240429,150700,34187988500,370500,372000,372000,370500,296
|
|
20240429,150600,34077990000,372000,372000,372000,370500,163
|
|
20240429,150500,34017427000,372000,371500,372000,371000,248
|
|
20240429,150400,33925305000,371500,370000,371500,369500,786
|
|
20240429,150300,33634329000,370000,370000,370000,369500,188
|
|
20240429,150200,33564777500,370000,370000,370000,369500,90
|
|
20240429,150100,33531494000,370000,370000,370000,369500,146
|
|
20240429,150000,33477508500,370000,369500,370000,369500,193
|
|
20240429,145900,33406139500,369500,369500,370000,369500,301
|
|
20240429,145800,33294790000,369500,370000,370000,369500,134
|
|
20240429,145700,33245224500,370000,370000,370000,369500,165
|
|
20240429,145600,33184199500,370000,370000,370000,369500,182
|
|
20240429,145500,33116884500,370000,370000,370000,369500,153
|
|
20240429,145400,33060288500,370000,370000,370000,369000,287
|
|
20240429,145300,32954135500,370000,370000,370000,369000,58
|
|
20240429,145200,32932692000,369500,370000,370000,369000,139
|
|
20240429,145100,32881310500,369500,369500,370000,369000,128
|
|
20240429,145000,32834013500,370000,369000,370000,369000,110
|
|
20240429,144900,32793383000,369500,369500,370000,368500,212
|
|
20240429,144800,32715114500,369000,370000,370000,369000,140
|
|
20240429,144700,32663390500,369500,370000,370000,369500,95
|
|
20240429,144600,32628254000,370000,369500,370000,369500,149
|
|
20240429,144500,32573189000,370000,369500,370000,369500,106
|
|
20240429,144400,32533977000,370000,369500,370000,369500,138
|
|
20240429,144300,32482933500,370000,370000,370000,369500,109
|
|
20240429,144200,32442610000,369500,369500,370000,369500,155
|
|
20240429,144100,32385282000,370000,369500,370000,369500,57
|
|
20240429,144000,32364195000,370000,369000,370000,369000,157
|
|
20240429,143900,32306164500,370000,369500,370000,369000,109
|
|
20240429,143800,32265900000,369500,369500,369500,369000,101
|
|
20240429,143700,32228586500,369500,369500,369500,369000,134
|
|
20240429,143600,32179101500,369500,369500,369500,369000,83
|
|
20240429,143500,32148445500,369500,369500,369500,369000,114
|
|
20240429,143400,32106340000,369500,369000,369500,369000,74
|
|
20240429,143300,32079001000,369500,369500,370000,369000,175
|
|
20240429,143200,32014351500,370000,371500,371500,369000,859
|
|
20240429,143100,31696484000,371500,371500,371500,371000,86
|
|
20240429,143000,31664543000,371500,370500,371500,370500,95
|
|
20240429,142900,31629281000,371000,371000,371500,370500,134
|
|
20240429,142800,31579554500,371000,371000,371000,370500,233
|
|
20240429,142700,31493129000,370500,371000,371000,370500,125
|
|
20240429,142600,31446762500,371000,371000,371000,370500,179
|
|
20240429,142500,31380399000,371000,370500,371000,370500,114
|
|
20240429,142400,31338124000,371000,371000,371000,370500,315
|
|
20240429,142300,31221362500,370500,370500,371000,370500,74
|
|
20240429,142200,31193914000,370500,370000,371000,369500,313
|
|
20240429,142100,31078036000,370000,370500,370500,370000,84
|
|
20240429,142000,31046919000,370500,370000,370500,370000,90
|
|
20240429,141900,31013584500,370500,369500,370500,369500,103
|
|
20240429,141800,30975431500,370000,370000,370500,369500,97
|
|
20240429,141700,30939536500,370000,369500,370000,369000,1315
|
|
20240429,141600,30453588000,369500,369500,369500,369000,136
|
|
20240429,141500,30403339500,369000,368500,369500,368500,118
|
|
20240429,141400,30359786000,369000,368500,369500,368500,127
|
|
20240429,141300,30312888000,369500,369500,369500,369000,83
|
|
20240429,141200,30282239000,369000,369500,369500,369000,144
|
|
20240429,141100,30229049500,369500,369500,369500,369000,246
|
|
20240429,141000,30138181000,369000,369000,369500,368500,132
|
|
20240429,140900,30089444000,369500,369500,369500,369000,94
|
|
20240429,140800,30054720000,369500,369000,369500,368500,140
|
|
20240429,140700,30003031500,369500,369000,369500,369000,135
|
|
20240429,140600,29953178000,369000,369000,369500,368000,77
|
|
20240429,140500,29924756500,369500,369000,369500,368500,111
|
|
20240429,140400,29883754000,369500,369500,369500,369000,196
|
|
20240429,140300,29811363000,369500,369000,369500,369000,447
|
|
20240429,140200,29646372500,369000,369000,369000,368000,68
|
|
20240429,140100,29621287000,369000,368000,369000,367500,59
|
|
20240429,140000,29599572500,368000,368500,369500,368000,201
|
|
20240429,135900,29525419500,369500,369000,369500,368000,82
|
|
20240429,135800,29495145000,369000,370500,370500,368000,138
|
|
20240429,135700,29444130500,369500,370500,370500,369500,136
|
|
20240429,135600,29393777500,370500,370000,370500,369500,200
|
|
20240429,135500,29319782500,369500,370000,370000,369500,92
|
|
20240429,135400,29285749500,370000,369500,370000,369000,126
|
|
20240429,135300,29239172000,370000,370000,370000,369500,147
|
|
20240429,135200,29184807500,369500,370000,370000,369500,94
|
|
20240429,135100,29150037500,369500,370000,370000,369500,239
|
|
20240429,135000,29061611500,370000,370000,370000,369500,398
|
|
20240429,134900,28914368000,370000,369500,370000,369500,145
|
|
20240429,134800,28860743000,369500,369000,370000,369000,66
|
|
20240429,134700,28836369500,370000,369500,370000,369500,163
|
|
20240429,134600,28776102000,369500,370000,370000,369500,95
|
|
20240429,134500,28740973500,369500,370000,370000,369000,319
|
|
20240429,134400,28623083500,370000,370000,370000,369500,130
|
|
20240429,134300,28575002000,370000,370000,370000,369500,705
|
|
20240429,134200,28314156000,370000,370000,370000,369500,124
|
|
20240429,134100,28268292000,370000,369500,370000,369500,177
|
|
20240429,134000,28202855500,369500,369000,369500,369000,110
|
|
20240429,133900,28162229500,369500,369500,369500,369000,83
|
|
20240429,133800,28131577000,369500,368000,369500,368000,2653
|
|
20240429,133700,27155090500,367500,368000,368000,367500,128
|
|
20240429,133600,27108002500,368000,368000,368000,367500,478
|
|
20240429,133500,26932103000,367500,368000,368000,367500,138
|
|
20240429,133400,26881339500,367500,367500,368000,367500,72
|
|
20240429,133300,26854856500,367500,368000,368000,367500,239
|
|
20240429,133200,26766926000,368000,368000,368000,367500,63
|
|
20240429,133100,26743746000,368000,368000,368000,367500,95
|
|
20240429,133000,26708798500,368000,367500,368000,367000,70
|
|
20240429,132900,26683055000,368000,368000,368000,367500,74
|
|
20240429,132800,26655826000,367500,367500,368000,367000,77
|
|
20240429,132700,26627525000,367500,367000,367500,367000,100
|
|
20240429,132600,26590789000,367500,367500,367500,367000,97
|
|
20240429,132500,26555156500,367000,367500,367500,367000,51
|
|
20240429,132400,26536423500,367500,367000,367500,367000,73
|
|
20240429,132300,26509619000,367500,367000,367500,366500,63
|
|
20240429,132200,26486505500,367000,366000,367500,365500,185
|
|
20240429,132100,26418630500,365500,366000,367000,365500,157
|
|
20240429,132000,26361161500,366500,365500,367000,365500,70
|
|
20240429,131900,26335512500,365500,366000,367000,365500,70
|
|
20240429,131800,26309874000,366000,365500,366000,365500,35
|
|
20240429,131700,26297071500,365500,365500,365500,365000,82
|
|
20240429,131600,26267125000,365500,365500,366000,365000,156
|
|
20240429,131500,26210098000,366000,365500,366000,365500,129
|
|
20240429,131400,26162914000,366000,366000,366500,365500,42
|
|
20240429,131300,26147534500,366000,366000,367000,366000,88
|
|
20240429,131200,26115318000,366000,366000,366500,366000,29
|
|
20240429,131100,26104703500,367000,366000,367000,366000,75
|
|
20240429,131000,26077237500,366000,366000,366500,366000,56
|
|
20240429,130900,26056735500,366500,366500,367000,366000,81
|
|
20240429,130800,26027058500,366500,367500,367500,366500,376
|
|
20240429,130700,25889128000,368000,368000,368500,368000,80
|
|
20240429,130600,25859664000,368500,368000,368500,367500,70
|
|
20240429,130500,25833914500,369000,368500,369000,368000,54
|
|
20240429,130400,25813998000,368500,368000,368500,367500,62
|
|
20240429,130300,25791172000,367500,367500,368000,367500,25
|
|
20240429,130200,25781979000,368000,368500,368500,368000,73
|
|
20240429,130100,25755102000,368000,368500,368500,368000,23
|
|
20240429,130000,25746629000,368000,368000,368500,368000,26
|
|
20240429,125900,25737054500,368500,368500,368500,368000,42
|
|
20240429,125800,25721581000,369000,369000,369000,368500,79
|
|
20240429,125700,25692453000,369000,368500,369000,368500,43
|
|
20240429,125600,25676595000,368500,368500,368500,368500,7
|
|
20240429,125500,25674015500,368500,368500,368500,367500,201
|
|
20240429,125400,25600051500,368500,368000,369000,368000,51
|
|
20240429,125300,25581255500,368500,369000,369000,368500,117
|
|
20240429,125200,25538135000,369000,368500,369000,368500,37
|
|
20240429,125100,25524497000,369000,368500,369000,368500,59
|
|
20240429,125000,25502745500,369000,369000,369000,368500,38
|
|
20240429,124900,25488724000,368500,368500,368500,368500,12
|
|
20240429,124800,25484302000,368500,368500,369000,368500,59
|
|
20240429,124700,25462555000,368500,369500,369500,368500,167
|
|
20240429,124600,25400932000,369500,368500,369500,368500,51
|
|
20240429,124500,25382088500,369500,369000,369500,368500,59
|
|
20240429,124400,25360331500,369000,369000,369500,368500,72
|
|
20240429,124300,25333763000,369500,369000,369500,369000,28
|
|
20240429,124200,25323419500,369500,369000,369500,368500,42
|
|
20240429,124100,25307910500,369000,369000,369500,369000,72
|
|
20240429,124000,25281326000,369500,369500,369500,369000,22
|
|
20240429,123900,25273197500,369500,369500,369500,369000,51
|
|
20240429,123800,25254353500,369000,370000,370000,369000,64
|
|
20240429,123700,25230719500,370000,369500,370000,369500,91
|
|
20240429,123600,25197094500,369000,369500,369500,369000,44
|
|
20240429,123500,25180839500,369500,369000,369500,369000,67
|
|
20240429,123400,25156106000,369000,369500,369500,369000,101
|
|
20240429,123300,25118793000,369000,369500,369500,369000,101
|
|
20240429,123200,25081484000,369500,368500,369500,368500,36
|
|
20240429,123100,25068186500,369500,369000,369500,368500,85
|
|
20240429,123000,25036816500,369000,369500,369500,369000,192
|
|
20240429,122900,24965953000,369000,369500,369500,368500,83
|
|
20240429,122800,24935313000,369500,369500,369500,369000,70
|
|
20240429,122700,24909464500,369000,369500,369500,368500,12
|
|
20240429,122600,24905032000,369500,369500,369500,368000,100
|
|
20240429,122500,24868119500,369000,369500,369500,369000,64
|
|
20240429,122400,24844481000,369000,369500,369500,369000,62
|
|
20240429,122300,24821587000,369500,369000,369500,369000,32
|
|
20240429,122200,24809763500,369000,369500,369500,369000,41
|
|
20240429,122100,24794627500,369500,369000,369500,368500,105
|
|
20240429,122000,24755887000,368500,369000,369000,368500,9
|
|
20240429,121900,24752568500,368500,368500,368500,368500,33
|
|
20240429,121800,24740408000,369000,369000,369000,368500,44
|
|
20240429,121700,24724174500,369000,369000,369000,368500,90
|
|
20240429,121600,24690966000,368500,368500,368500,368000,13
|
|
20240429,121500,24686177000,368500,369000,369000,368500,55
|
|
20240429,121400,24665894500,369000,368500,369000,368500,91
|
|
20240429,121300,24632331000,369000,368000,369000,368000,46
|
|
20240429,121200,24615381000,368000,367500,368000,367000,126
|
|
20240429,121100,24569035000,368000,367500,368000,367500,2
|
|
20240429,121000,24568299500,368000,367500,368000,367500,77
|
|
20240429,120900,24539985500,367500,367500,368000,367500,34
|
|
20240429,120800,24527477500,367500,367500,368000,367500,170
|
|
20240429,120700,24464987000,368000,368000,368000,367500,83
|
|
20240429,120600,24434457500,368000,367500,368000,367500,43
|
|
20240429,120500,24418647000,367000,368000,368000,367000,3
|
|
20240429,120400,24417545000,367500,367000,367500,367000,72
|
|
20240429,120300,24391119500,367500,367000,367500,367000,49
|
|
20240429,120200,24373125000,366500,367000,367000,366500,5
|
|
20240429,120100,24371291000,367000,366500,367000,366000,28
|
|
20240429,120000,24361028000,366500,366000,367500,366000,65
|
|
20240429,115900,24337219500,367000,367000,367500,366000,194
|
|
20240429,115800,24266032500,367000,366500,367000,366000,48
|
|
20240429,115700,24248441500,367000,367000,367500,366000,104
|
|
20240429,115600,24210325000,366500,366500,367000,366500,36
|
|
20240429,115500,24197129000,366500,367000,368000,366000,72
|
|
20240429,115400,24170696500,367000,366500,368000,366500,24
|
|
20240429,115300,24161881500,366500,367000,368000,366500,86
|
|
20240429,115200,24130325500,368000,366500,368000,366500,40
|
|
20240429,115100,24115623000,367000,366500,367000,366500,34
|
|
20240429,115000,24103156500,366500,367000,367500,366500,62
|
|
20240429,114900,24080428000,367500,366500,367500,366500,58
|
|
20240429,114800,24059143000,366500,366500,367000,366000,82
|
|
20240429,114700,24029077000,366500,366000,366500,366000,59
|
|
20240429,114600,24007465000,366500,367000,367000,365500,74
|
|
20240429,114500,23980388500,366000,366000,367000,366000,61
|
|
20240429,114400,23958041500,366000,366500,366500,365500,15
|
|
20240429,114300,23952549000,366000,365500,367000,365500,54
|
|
20240429,114200,23932792000,366000,366000,367000,366000,136
|
|
20240429,114100,23882936500,366500,366000,367000,366000,36
|
|
20240429,114000,23869743500,366000,366500,366500,366000,12
|
|
20240429,113900,23865348500,367000,366500,367000,365500,132
|
|
20240429,113800,23817029000,367000,366500,367000,366500,22
|
|
20240429,113700,23808961500,367000,366000,367000,366000,13
|
|
20240429,113600,23804197500,366500,366500,367000,366000,51
|
|
20240429,113500,23785508000,366500,366000,367500,366000,57
|
|
20240429,113400,23764635000,366000,367500,367500,366000,17
|
|
20240429,113300,23758408000,367000,366000,367000,365500,101
|
|
20240429,113200,23721414500,365500,366500,366500,365500,65
|
|
20240429,113100,23697652500,366000,366000,366500,365500,81
|
|
20240429,113000,23668009000,365000,364500,366500,364500,79
|
|
20240429,112900,23639160000,364500,366500,367000,364500,560
|
|
20240429,112800,23434541500,366500,367000,367000,366000,52
|
|
20240429,112700,23415484000,367000,368000,368000,366500,82
|
|
20240429,112600,23385377000,368000,367000,368000,367000,63
|
|
20240429,112500,23362247000,367500,367000,367500,367000,37
|
|
20240429,112400,23348655000,367500,367500,368000,367000,48
|
|
20240429,112300,23331031000,367500,368000,368500,367000,161
|
|
20240429,112200,23271849000,368000,368000,369500,368000,118
|
|
20240429,112100,23228412000,368000,368500,369500,367500,167
|
|
20240429,112000,23166816500,368000,369500,369500,368000,50
|
|
20240429,111900,23148407500,369000,369500,369500,367500,96
|
|
20240429,111800,23113051500,368000,368500,369500,368000,63
|
|
20240429,111700,23089820000,368000,368000,369000,367500,81
|
|
20240429,111600,23059994500,368500,367500,368500,367500,51
|
|
20240429,111500,23041219000,368500,367500,369500,367500,95
|
|
20240429,111400,23006216500,367500,368500,368500,367500,43
|
|
20240429,111300,22990389000,368000,368500,369000,368000,88
|
|
20240429,111200,22957968500,369500,369000,369500,368500,79
|
|
20240429,111100,22928848500,368500,369000,369000,368500,60
|
|
20240429,111000,22906729000,369000,369000,369500,368000,106
|
|
20240429,110900,22867636500,369500,369000,369500,368500,55
|
|
20240429,110800,22847333000,369500,369000,369500,368500,92
|
|
20240429,110700,22813388000,368500,369000,369500,368500,57
|
|
20240429,110600,22792338000,369000,369000,369000,368000,71
|
|
20240429,110500,22766168500,369000,369000,370000,368500,85
|
|
20240429,110400,22734809000,369000,369500,370000,369000,65
|
|
20240429,110300,22710788000,369500,369000,370000,368000,99
|
|
20240429,110200,22674257000,369500,369000,370000,368000,61
|
|
20240429,110100,22651727500,369000,369500,370000,368500,111
|
|
20240429,110000,22610761500,369000,369500,369500,369000,77
|
|
20240429,105900,22582318500,369000,369500,369500,369000,94
|
|
20240429,105800,22547601500,369500,369000,370000,369000,77
|
|
20240429,105700,22519167500,369000,369500,370000,369000,97
|
|
20240429,105600,22483317000,370000,369500,370000,369000,39
|
|
20240429,105500,22468909500,369500,369000,369500,369000,135
|
|
20240429,105400,22419068000,369000,369000,369500,369000,104
|
|
20240429,105300,22380650000,369500,368000,369500,368000,90
|
|
20240429,105200,22347447000,368500,369000,369000,368000,74
|
|
20240429,105100,22320172000,369000,369000,369000,368000,127
|
|
20240429,105000,22273342500,369000,368000,369000,367500,187
|
|
20240429,104900,22204525000,367500,368000,368000,367500,120
|
|
20240429,104800,22160377000,368000,368000,368000,367500,128
|
|
20240429,104700,22113306000,368000,367500,368000,367500,76
|
|
20240429,104600,22085355500,367500,368000,368000,367500,77
|
|
20240429,104500,22057042500,368000,368500,369000,367500,200
|
|
20240429,104400,21983411500,368000,369000,369000,368000,96
|
|
20240429,104300,21948029500,369000,368500,369500,368000,69
|
|
20240429,104200,21922582500,369000,368000,369500,368000,54
|
|
20240429,104100,21902664500,368000,369500,369500,367500,122
|
|
20240429,104000,21857724000,369500,369000,369500,368500,92
|
|
20240429,103900,21823772500,369500,369000,370000,368000,33
|
|
20240429,103800,21811600500,370000,370000,370000,367500,224
|
|
20240429,103700,21728966500,369500,368500,370000,368500,553
|
|
20240429,103600,21524700500,369500,369500,370000,368500,168
|
|
20240429,103500,21462629500,369500,369000,370000,368500,110
|
|
20240429,103400,21421959000,369000,370000,370000,368500,75
|
|
20240429,103300,21394274500,370000,369000,370000,369000,100
|
|
20240429,103200,21357301000,369000,369500,370000,368500,88
|
|
20240429,103100,21324804500,369500,370000,370000,369000,47
|
|
20240429,103000,21307439000,369000,370000,370000,368500,337
|
|
20240429,102900,21182932500,369500,370500,370500,369500,569
|
|
20240429,102800,20972360500,370500,368500,370500,368000,1333
|
|
20240429,102700,20480027000,368500,368500,369000,368000,242
|
|
20240429,102600,20390932000,368500,368500,369000,368000,169
|
|
20240429,102500,20328654000,368500,368500,369000,367500,301
|
|
20240429,102400,20217701000,368000,368000,368500,367000,303
|
|
20240429,102300,20106141000,367500,366500,368000,366500,140
|
|
20240429,102200,20054694000,366500,366000,367000,366000,130
|
|
20240429,102100,20007059000,365500,364000,365500,364000,217
|
|
20240429,102000,19927829000,364500,364500,365000,364000,215
|
|
20240429,101900,19849466500,364500,365000,365500,364500,146
|
|
20240429,101800,19796179500,365000,366500,366500,365000,390
|
|
20240429,101700,19653599000,367000,367500,367500,366000,208
|
|
20240429,101600,19577310000,367500,367000,367500,367000,41
|
|
20240429,101500,19562253000,367000,367500,368000,366500,69
|
|
20240429,101400,19536921000,367000,368000,368000,367000,84
|
|
20240429,101300,19506054500,368000,367000,368000,367000,97
|
|
20240429,101200,19470392000,367500,367000,368000,367000,117
|
|
20240429,101100,19427388000,367000,366500,368000,366500,174
|
|
20240429,101000,19363534000,367000,367000,367500,366500,106
|
|
20240429,100900,19324637500,367000,366500,368000,366500,129
|
|
20240429,100800,19277221000,367500,367500,368000,367000,125
|
|
20240429,100700,19231290000,367000,367500,368000,366500,91
|
|
20240429,100600,19197836000,368000,366500,368000,366500,101
|
|
20240429,100500,19160724500,368000,368000,368000,366500,88
|
|
20240429,100400,19128400500,367000,367000,368000,366500,143
|
|
20240429,100300,19075862000,367000,367500,368000,366500,90
|
|
20240429,100200,19042823000,367500,368000,368000,367000,126
|
|
20240429,100100,18996565000,367000,368500,368500,367000,93
|
|
20240429,100000,18962355500,368500,368500,369000,368000,104
|
|
20240429,095900,18924028500,368500,369000,369000,368500,147
|
|
20240429,095800,18869835000,369000,369000,369000,368500,62
|
|
20240429,095700,18846968000,369000,369000,369000,367500,72
|
|
20240429,095600,18820421000,369000,369500,369500,368000,108
|
|
20240429,095500,18780592000,369000,369500,369500,369000,45
|
|
20240429,095400,18763980500,369500,370000,370000,367000,269
|
|
20240429,095300,18664794500,370000,368500,370000,368000,85
|
|
20240429,095200,18633395500,369000,370500,370500,369000,328
|
|
20240429,095100,18512029000,370500,372000,372000,370500,231
|
|
20240429,095000,18426298500,372000,371000,372000,370000,425
|
|
20240429,094900,18268417500,371000,370500,371000,370000,271
|
|
20240429,094800,18168010000,370500,370000,370500,370000,154
|
|
20240429,094700,18110996000,370000,369000,370500,369000,185
|
|
20240429,094600,18042544000,370000,368500,370000,368000,213
|
|
20240429,094500,17963886000,368500,369000,370000,368000,674
|
|
20240429,094400,17714943500,369000,368000,369000,368000,408
|
|
20240429,094300,17564693000,368000,368000,368000,367000,125
|
|
20240429,094200,17518736500,368000,367000,368000,367000,394
|
|
20240429,094100,17374035000,366500,365500,366500,365000,386
|
|
20240429,094000,17232744000,365000,364500,366000,364500,228
|
|
20240429,093900,17149431000,364500,365000,365500,364500,119
|
|
20240429,093800,17105994000,365500,365500,366000,364500,62
|
|
20240429,093700,17083349000,365500,366000,366000,365000,217
|
|
20240429,093600,17004036500,366000,366500,366500,366000,91
|
|
20240429,093500,16970719000,366500,366500,367000,365500,149
|
|
20240429,093400,16916113000,366000,365000,366000,365000,73
|
|
20240429,093300,16889434500,365000,365500,365500,365000,101
|
|
20240429,093200,16852524500,365500,365500,366500,365000,256
|
|
20240429,093100,16758957000,365500,365500,367000,365000,683
|
|
20240429,093000,16509309500,365500,365000,365500,365000,289
|
|
20240429,092900,16403681000,365000,364000,365000,364000,70
|
|
20240429,092800,16378154500,364500,365500,365500,364000,307
|
|
20240429,092700,16266045500,365500,365500,367000,365000,1205
|
|
20240429,092600,15825564500,365500,364500,365500,364500,379
|
|
20240429,092500,15687173000,364500,365000,365000,363500,656
|
|
20240429,092400,15448222000,364500,365500,365500,364500,419
|
|
20240429,092300,15295206000,365500,365000,365500,365000,227
|
|
20240429,092200,15212240000,365000,364500,365000,364000,812
|
|
20240429,092100,14915993500,364000,365000,365000,364000,396
|
|
20240429,092000,14771535500,365000,365000,365500,364000,326
|
|
20240429,091900,14652645000,365000,366500,366500,365000,308
|
|
20240429,091800,14540179500,365500,366500,366500,364500,1213
|
|
20240429,091700,14096936000,366500,367000,368000,365500,374
|
|
20240429,091600,13959880500,366000,367500,368500,366000,988
|
|
20240429,091500,13597027500,367000,368500,369000,367000,579
|
|
20240429,091400,13383981500,369000,368500,369500,368000,352
|
|
20240429,091300,13254253500,368000,369000,370000,368000,375
|
|
20240429,091200,13115938000,369000,371500,372500,369000,1420
|
|
20240429,091100,12590015500,372500,374500,375000,371500,514
|
|
20240429,091000,12398400500,375000,374500,375500,374000,261
|
|
20240429,090900,12300633500,374500,373500,375000,373500,732
|
|
20240429,090800,12026517500,374000,375000,375000,373000,497
|
|
20240429,090700,11840729000,374500,378000,378000,374500,740
|
|
20240429,090600,11562482000,378000,374500,378500,374500,4188
|
|
20240429,090500,9988649000,374500,371000,374500,370500,2426
|
|
20240429,090400,9086187500,371000,375000,375000,370500,3773
|
|
20240429,090300,7682576500,375000,373000,375000,372500,3553
|
|
20240429,090200,6351684000,372500,377000,378500,372000,4281
|
|
20240429,090100,4746859500,377500,372500,380000,372500,3268
|
|
20240429,090000,3516830000,372000,373000,375000,367000,9458
|