710 lines
40 KiB
CSV
710 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250429,204700,4759159750,240000,240000,240000,240000,632
|
|
20250429,204600,4759159750,240000,240000,240000,240000,0
|
|
20250429,204500,4759159750,240000,240000,240000,240000,0
|
|
20250429,204400,4759159750,240000,240000,240000,240000,0
|
|
20250429,204300,4759159750,240000,240000,240000,240000,0
|
|
20250429,204200,4759159750,240000,240000,240000,240000,0
|
|
20250429,204100,4759159750,240000,240000,240000,240000,0
|
|
20250429,204000,4759159750,240000,240000,240000,240000,0
|
|
20250429,203900,4759159750,240000,240000,240000,240000,0
|
|
20250429,203800,4759159750,240000,240000,240000,240000,0
|
|
20250429,203700,4759159750,240000,240000,240000,240000,0
|
|
20250429,203600,4759159750,240000,240000,240000,240000,0
|
|
20250429,203500,4759159750,240000,240000,240000,240000,0
|
|
20250429,203400,4759159750,240000,240000,240000,240000,0
|
|
20250429,203300,4759159750,240000,240000,240000,240000,0
|
|
20250429,203200,4759159750,240000,240000,240000,240000,0
|
|
20250429,203100,4759159750,240000,240000,240000,240000,0
|
|
20250429,203000,4759159750,240000,240000,240000,240000,0
|
|
20250429,202900,4759159750,240000,240000,240000,240000,0
|
|
20250429,202800,4759159750,240000,240000,240000,240000,0
|
|
20250429,202700,4759159750,240000,240000,240000,240000,0
|
|
20250429,202600,4759159750,240000,240000,240000,240000,0
|
|
20250429,202500,4759159750,240000,240000,240000,240000,0
|
|
20250429,202400,4759159750,240000,240000,240000,240000,0
|
|
20250429,202300,4759159750,240000,240000,240000,240000,0
|
|
20250429,202200,4759159750,240000,240000,240000,240000,0
|
|
20250429,202100,4759159750,240000,240000,240000,240000,0
|
|
20250429,202000,4759159750,240000,240000,240000,240000,0
|
|
20250429,201900,4759159750,240000,240000,240000,240000,0
|
|
20250429,201800,4759159750,240000,240000,240000,240000,0
|
|
20250429,201700,4759159750,240000,240000,240000,240000,632
|
|
20250429,201600,4759159750,240000,240000,240000,240000,0
|
|
20250429,201500,4759159750,240000,240000,240000,240000,0
|
|
20250429,201400,4759159750,240000,240000,240000,240000,0
|
|
20250429,201300,4759159750,240000,240000,240000,240000,0
|
|
20250429,201200,4759159750,240000,240000,240000,240000,0
|
|
20250429,201100,4759159750,240000,240000,240000,240000,0
|
|
20250429,201000,4759159750,240000,240000,240000,240000,0
|
|
20250429,200900,4759159750,240000,240000,240000,240000,0
|
|
20250429,200800,4759159750,240000,240000,240000,240000,0
|
|
20250429,200700,4759159750,240000,240000,240000,240000,0
|
|
20250429,200600,4759159750,240000,240000,240000,240000,0
|
|
20250429,200500,4759159750,240000,240000,240000,240000,0
|
|
20250429,200400,4759159750,240000,240000,240000,240000,0
|
|
20250429,200300,4759159750,240000,240000,240000,240000,0
|
|
20250429,200200,4759159750,240000,240000,240000,240000,0
|
|
20250429,200100,4759159750,240000,240000,240000,240000,0
|
|
20250429,200000,4759159750,240000,240000,240000,240000,0
|
|
20250429,195900,4759159750,240000,240000,240000,240000,0
|
|
20250429,195800,4759159750,240000,240000,240000,240000,0
|
|
20250429,195700,4759159750,240000,240000,240000,240000,0
|
|
20250429,195600,4759159750,240000,240000,240000,240000,0
|
|
20250429,195500,4759159750,240000,240000,240000,240000,0
|
|
20250429,195400,4759159750,240000,240000,240000,240000,0
|
|
20250429,195300,4759159750,240000,240000,240000,240000,0
|
|
20250429,195200,4759159750,240000,240000,240000,240000,0
|
|
20250429,195100,4759159750,240000,240000,240000,240000,0
|
|
20250429,195000,4759159750,240000,240000,240000,240000,0
|
|
20250429,194900,4759159750,240000,240000,240000,240000,0
|
|
20250429,194800,4759159750,240000,240000,240000,240000,0
|
|
20250429,194700,4759159750,240000,240000,240000,240000,632
|
|
20250429,194600,4759159750,240000,240000,240000,240000,0
|
|
20250429,194500,4759159750,240000,240000,240000,240000,0
|
|
20250429,194400,4759159750,240000,240000,240000,240000,0
|
|
20250429,194300,4759159750,240000,240000,240000,240000,0
|
|
20250429,194200,4759159750,240000,240000,240000,240000,0
|
|
20250429,194100,4759159750,240000,240000,240000,240000,0
|
|
20250429,194000,4759159750,240000,240000,240000,240000,0
|
|
20250429,193900,4759159750,240000,240000,240000,240000,0
|
|
20250429,193800,4759159750,240000,240000,240000,240000,0
|
|
20250429,193700,4759159750,240000,240000,240000,240000,0
|
|
20250429,193600,4759159750,240000,240000,240000,240000,0
|
|
20250429,193500,4759159750,240000,240000,240000,240000,0
|
|
20250429,193400,4759159750,240000,240000,240000,240000,0
|
|
20250429,193300,4759159750,240000,240000,240000,240000,0
|
|
20250429,193200,4759159750,240000,240000,240000,240000,0
|
|
20250429,193100,4759159750,240000,240000,240000,240000,0
|
|
20250429,193000,4759159750,240000,240000,240000,240000,0
|
|
20250429,192900,4759159750,240000,240000,240000,240000,0
|
|
20250429,192800,4759159750,240000,240000,240000,240000,0
|
|
20250429,192700,4759159750,240000,240000,240000,240000,0
|
|
20250429,192600,4759159750,240000,240000,240000,240000,0
|
|
20250429,192500,4759159750,240000,240000,240000,240000,0
|
|
20250429,192400,4759159750,240000,240000,240000,240000,0
|
|
20250429,192300,4759159750,240000,240000,240000,240000,0
|
|
20250429,192200,4759159750,240000,240000,240000,240000,0
|
|
20250429,192100,4759159750,240000,240000,240000,240000,0
|
|
20250429,192000,4759159750,240000,240000,240000,240000,0
|
|
20250429,191900,4759159750,240000,240000,240000,240000,0
|
|
20250429,191800,4759159750,240000,240000,240000,240000,0
|
|
20250429,191700,4759159750,240000,240000,240000,240000,632
|
|
20250429,191600,4759159750,240000,240000,240000,240000,0
|
|
20250429,191500,4759159750,240000,240000,240000,240000,0
|
|
20250429,191400,4759159750,240000,240000,240000,240000,0
|
|
20250429,191300,4759159750,240000,240000,240000,240000,0
|
|
20250429,191200,4759159750,240000,240000,240000,240000,0
|
|
20250429,191100,4759159750,240000,240000,240000,240000,0
|
|
20250429,191000,4759159750,240000,240000,240000,240000,0
|
|
20250429,190900,4759159750,240000,240000,240000,240000,0
|
|
20250429,190800,4759159750,240000,240000,240000,240000,0
|
|
20250429,190700,4759159750,240000,240000,240000,240000,0
|
|
20250429,190600,4759159750,240000,240000,240000,240000,0
|
|
20250429,190500,4759159750,240000,240000,240000,240000,0
|
|
20250429,190400,4759159750,240000,240000,240000,240000,0
|
|
20250429,190300,4759159750,240000,240000,240000,240000,0
|
|
20250429,190200,4759159750,240000,240000,240000,240000,0
|
|
20250429,190100,4759159750,240000,240000,240000,240000,0
|
|
20250429,190000,4759159750,240000,240000,240000,240000,0
|
|
20250429,185900,4759159750,240000,240000,240000,240000,0
|
|
20250429,185800,4759159750,240000,240000,240000,240000,0
|
|
20250429,185700,4759159750,240000,240000,240000,240000,0
|
|
20250429,185600,4759159750,240000,240000,240000,240000,0
|
|
20250429,185500,4759159750,240000,240000,240000,240000,0
|
|
20250429,185400,4759159750,240000,240000,240000,240000,0
|
|
20250429,185300,4759159750,240000,240000,240000,240000,0
|
|
20250429,185200,4759159750,240000,240000,240000,240000,0
|
|
20250429,185100,4759159750,240000,240000,240000,240000,0
|
|
20250429,185000,4759159750,240000,240000,240000,240000,0
|
|
20250429,184900,4759159750,240000,240000,240000,240000,0
|
|
20250429,184800,4759159750,240000,240000,240000,240000,0
|
|
20250429,184700,4759159750,240000,240000,240000,240000,632
|
|
20250429,184600,4759159750,240000,240000,240000,240000,0
|
|
20250429,184500,4759159750,240000,240000,240000,240000,0
|
|
20250429,184400,4759159750,240000,240000,240000,240000,0
|
|
20250429,184300,4759159750,240000,240000,240000,240000,0
|
|
20250429,184200,4759159750,240000,240000,240000,240000,0
|
|
20250429,184100,4759159750,240000,240000,240000,240000,0
|
|
20250429,184000,4759159750,240000,240000,240000,240000,0
|
|
20250429,183900,4759159750,240000,240000,240000,240000,0
|
|
20250429,183800,4759159750,240000,240000,240000,240000,0
|
|
20250429,183700,4759159750,240000,240000,240000,240000,0
|
|
20250429,183600,4759159750,240000,240000,240000,240000,0
|
|
20250429,183500,4759159750,240000,240000,240000,240000,0
|
|
20250429,183400,4759159750,240000,240000,240000,240000,0
|
|
20250429,183300,4759159750,240000,240000,240000,240000,0
|
|
20250429,183200,4759159750,240000,240000,240000,240000,0
|
|
20250429,183100,4759159750,240000,240000,240000,240000,0
|
|
20250429,183000,4759159750,240000,240000,240000,240000,0
|
|
20250429,182900,4759159750,240000,240000,240000,240000,0
|
|
20250429,182800,4759159750,240000,240000,240000,240000,0
|
|
20250429,182700,4759159750,240000,240000,240000,240000,0
|
|
20250429,182600,4759159750,240000,240000,240000,240000,0
|
|
20250429,182500,4759159750,240000,240000,240000,240000,0
|
|
20250429,182400,4759159750,240000,240000,240000,240000,0
|
|
20250429,182300,4759159750,240000,240000,240000,240000,0
|
|
20250429,182200,4759159750,240000,240000,240000,240000,0
|
|
20250429,182100,4759159750,240000,240000,240000,240000,0
|
|
20250429,182000,4759159750,240000,240000,240000,240000,0
|
|
20250429,181900,4759159750,240000,240000,240000,240000,0
|
|
20250429,181800,4759159750,240000,240000,240000,240000,0
|
|
20250429,181700,4759159750,240000,240000,240000,240000,632
|
|
20250429,181600,4759159750,240000,240000,240000,240000,0
|
|
20250429,181500,4759159750,240000,240000,240000,240000,0
|
|
20250429,181400,4759159750,240000,240000,240000,240000,0
|
|
20250429,181300,4759159750,240000,240000,240000,240000,0
|
|
20250429,181200,4759159750,240000,240000,240000,240000,0
|
|
20250429,181100,4759159750,240000,240000,240000,240000,0
|
|
20250429,181000,4759159750,240000,240000,240000,240000,0
|
|
20250429,180900,4759159750,240000,240000,240000,240000,0
|
|
20250429,180800,4759159750,240000,240000,240000,240000,0
|
|
20250429,180700,4759159750,240000,240000,240000,240000,0
|
|
20250429,180600,4759159750,240000,240000,240000,240000,0
|
|
20250429,180500,4759159750,240000,240000,240000,240000,0
|
|
20250429,180400,4759159750,240000,240000,240000,240000,0
|
|
20250429,180300,4759159750,240000,240000,240000,240000,0
|
|
20250429,180200,4759159750,240000,240000,240000,240000,0
|
|
20250429,180100,4759159750,240000,240000,240000,240000,0
|
|
20250429,180000,4759159750,240000,240000,240000,240000,0
|
|
20250429,175900,4759159750,240000,240000,240000,240000,0
|
|
20250429,175800,4759159750,240000,240000,240000,240000,0
|
|
20250429,175700,4759159750,240000,240000,240000,240000,0
|
|
20250429,175600,4759159750,240000,240000,240000,240000,0
|
|
20250429,175500,4759159750,240000,240000,240000,240000,0
|
|
20250429,175400,4759159750,240000,240000,240000,240000,0
|
|
20250429,175300,4759159750,240000,240000,240000,240000,0
|
|
20250429,175200,4759159750,240000,240000,240000,240000,0
|
|
20250429,175100,4759159750,240000,240000,240000,240000,0
|
|
20250429,175000,4759159750,240000,240000,240000,240000,0
|
|
20250429,174900,4759159750,240000,240000,240000,240000,0
|
|
20250429,174800,4759159750,240000,240000,240000,240000,0
|
|
20250429,174700,4759159750,240000,240000,240000,240000,632
|
|
20250429,174600,4759159750,240000,240000,240000,240000,0
|
|
20250429,174500,4759159750,240000,240000,240000,240000,0
|
|
20250429,174400,4759159750,240000,240000,240000,240000,0
|
|
20250429,174300,4759159750,240000,240000,240000,240000,0
|
|
20250429,174200,4759159750,240000,240000,240000,240000,0
|
|
20250429,174100,4759159750,240000,240000,240000,240000,0
|
|
20250429,174000,4759159750,240000,240000,240000,240000,0
|
|
20250429,173900,4759159750,240000,240000,240000,240000,0
|
|
20250429,173800,4759159750,240000,240000,240000,240000,0
|
|
20250429,173700,4759159750,240000,240000,240000,240000,0
|
|
20250429,173600,4759159750,240000,240000,240000,240000,0
|
|
20250429,173500,4759159750,240000,240000,240000,240000,0
|
|
20250429,173400,4759159750,240000,240000,240000,240000,0
|
|
20250429,173300,4759159750,240000,240000,240000,240000,0
|
|
20250429,173200,4759159750,240000,240000,240000,240000,0
|
|
20250429,173100,4759159750,240000,240000,240000,240000,0
|
|
20250429,173000,4759159750,240000,240000,240000,240000,0
|
|
20250429,172900,4759159750,240000,240000,240000,240000,0
|
|
20250429,172800,4759159750,240000,240000,240000,240000,0
|
|
20250429,172700,4759159750,240000,240000,240000,240000,0
|
|
20250429,172600,4759159750,240000,240000,240000,240000,0
|
|
20250429,172500,4759159750,240000,240000,240000,240000,0
|
|
20250429,172400,4759159750,240000,240000,240000,240000,0
|
|
20250429,172300,4759159750,240000,240000,240000,240000,0
|
|
20250429,172200,4759159750,240000,240000,240000,240000,0
|
|
20250429,172100,4759159750,240000,240000,240000,240000,0
|
|
20250429,172000,4759159750,240000,240000,240000,240000,0
|
|
20250429,171900,4759159750,240000,240000,240000,240000,0
|
|
20250429,171800,4759159750,240000,240000,240000,240000,0
|
|
20250429,171700,4759159750,240000,240000,240000,240000,632
|
|
20250429,171600,4759159750,240000,240000,240000,240000,0
|
|
20250429,171500,4759159750,240000,240000,240000,240000,0
|
|
20250429,171400,4759159750,240000,240000,240000,240000,0
|
|
20250429,171300,4759159750,240000,240000,240000,240000,0
|
|
20250429,171200,4759159750,240000,240000,240000,240000,0
|
|
20250429,171100,4759159750,240000,240000,240000,240000,0
|
|
20250429,171000,4759159750,240000,240000,240000,240000,0
|
|
20250429,170900,4759159750,240000,240000,240000,240000,0
|
|
20250429,170800,4759159750,240000,240000,240000,240000,0
|
|
20250429,170700,4759159750,240000,240000,240000,240000,0
|
|
20250429,170600,4759159750,240000,240000,240000,240000,0
|
|
20250429,170500,4759159750,240000,240000,240000,240000,0
|
|
20250429,170400,4759159750,240000,240000,240000,240000,0
|
|
20250429,170300,4759159750,240000,240000,240000,240000,0
|
|
20250429,170200,4759159750,240000,240000,240000,240000,0
|
|
20250429,170100,4759159750,240000,240000,240000,240000,0
|
|
20250429,170000,4759159750,240000,240000,240000,240000,0
|
|
20250429,165900,4759159750,240000,240000,240000,240000,0
|
|
20250429,165800,4759159750,240000,240000,240000,240000,0
|
|
20250429,165700,4759159750,240000,240000,240000,240000,0
|
|
20250429,165600,4759159750,240000,240000,240000,240000,0
|
|
20250429,165500,4759159750,240000,240000,240000,240000,0
|
|
20250429,165400,4759159750,240000,240000,240000,240000,0
|
|
20250429,165300,4759159750,240000,240000,240000,240000,0
|
|
20250429,165200,4759159750,240000,240000,240000,240000,0
|
|
20250429,165100,4759159750,240000,240000,240000,240000,0
|
|
20250429,165000,4759159750,240000,240000,240000,240000,0
|
|
20250429,164900,4759159750,240000,240000,240000,240000,0
|
|
20250429,164800,4759159750,240000,240000,240000,240000,0
|
|
20250429,164700,4759159750,240000,240000,240000,240000,632
|
|
20250429,164600,4759159750,240000,240000,240000,240000,0
|
|
20250429,164500,4759159750,240000,240000,240000,240000,0
|
|
20250429,164400,4759159750,240000,240000,240000,240000,0
|
|
20250429,164300,4759159750,240000,240000,240000,240000,0
|
|
20250429,164200,4759159750,240000,240000,240000,240000,0
|
|
20250429,164100,4759159750,240000,240000,240000,240000,0
|
|
20250429,164000,4759159750,240000,240000,240000,240000,0
|
|
20250429,163900,4759159750,240000,240000,240000,240000,0
|
|
20250429,163800,4759159750,240000,240000,240000,240000,0
|
|
20250429,163700,4759159750,240000,240000,240000,240000,0
|
|
20250429,163600,4759159750,240000,240000,240000,240000,0
|
|
20250429,163500,4759159750,240000,240000,240000,240000,0
|
|
20250429,163400,4759159750,240000,240000,240000,240000,0
|
|
20250429,163300,4759159750,240000,240000,240000,240000,0
|
|
20250429,163200,4759159750,240000,240000,240000,240000,0
|
|
20250429,163100,4759159750,240000,240000,240000,240000,0
|
|
20250429,163000,4759159750,240000,240000,240000,240000,0
|
|
20250429,162900,4759159750,240000,240000,240000,240000,0
|
|
20250429,162800,4759159750,240000,240000,240000,240000,0
|
|
20250429,162700,4759159750,240000,240000,240000,240000,0
|
|
20250429,162600,4759159750,240000,240000,240000,240000,0
|
|
20250429,162500,4759159750,240000,240000,240000,240000,0
|
|
20250429,162400,4759159750,240000,240000,240000,240000,0
|
|
20250429,162300,4759159750,240000,240000,240000,240000,0
|
|
20250429,162200,4759159750,240000,240000,240000,240000,0
|
|
20250429,162100,4759159750,240000,240000,240000,240000,0
|
|
20250429,162000,4759159750,240000,240000,240000,240000,0
|
|
20250429,161900,4759159750,240000,240000,240000,240000,0
|
|
20250429,161800,4759159750,240000,240000,240000,240000,0
|
|
20250429,161700,4759159750,240000,240000,240000,240000,632
|
|
20250429,161600,4759159750,240000,240000,240000,240000,0
|
|
20250429,161500,4759159750,240000,240000,240000,240000,0
|
|
20250429,161400,4759159750,240000,240000,240000,240000,0
|
|
20250429,161300,4759159750,240000,240000,240000,240000,0
|
|
20250429,161200,4759159750,240000,240000,240000,240000,0
|
|
20250429,161100,4759159750,240000,240000,240000,240000,0
|
|
20250429,161000,4759159750,240000,240000,240000,240000,0
|
|
20250429,160900,4759159750,240000,240000,240000,240000,0
|
|
20250429,160800,4759159750,240000,240000,240000,240000,0
|
|
20250429,160700,4759159750,240000,240000,240000,240000,0
|
|
20250429,160600,4759159750,240000,240000,240000,240000,0
|
|
20250429,160500,4759159750,240000,240000,240000,240000,0
|
|
20250429,160400,4759159750,240000,240000,240000,240000,0
|
|
20250429,160300,4759159750,240000,240000,240000,240000,0
|
|
20250429,160200,4759159750,240000,240000,240000,240000,0
|
|
20250429,160100,4759159750,240000,240000,240000,240000,0
|
|
20250429,160000,4759159750,240000,240000,240000,240000,0
|
|
20250429,155900,4759159750,240000,240000,240000,240000,0
|
|
20250429,155800,4759159750,240000,240000,240000,240000,0
|
|
20250429,155700,4759159750,240000,240000,240000,240000,0
|
|
20250429,155600,4759159750,240000,240000,240000,240000,0
|
|
20250429,155500,4759159750,240000,240000,240000,240000,0
|
|
20250429,155400,4759159750,240000,240000,240000,240000,0
|
|
20250429,155300,4759159750,240000,240000,240000,240000,0
|
|
20250429,155200,4759159750,240000,240000,240000,240000,0
|
|
20250429,155100,4759159750,240000,240000,240000,240000,0
|
|
20250429,155000,4759159750,240000,240000,240000,240000,0
|
|
20250429,154900,4759159750,240000,240000,240000,240000,0
|
|
20250429,154800,4759159750,240000,240000,240000,240000,0
|
|
20250429,154700,4759159750,240000,240000,240000,240000,632
|
|
20250429,154600,4759159750,240000,240000,240000,240000,0
|
|
20250429,154500,4759159750,240000,240000,240000,240000,0
|
|
20250429,154400,4759159750,240000,240000,240000,240000,0
|
|
20250429,154300,4759159750,240000,240000,240000,240000,0
|
|
20250429,154200,4759159750,240000,240000,240000,240000,0
|
|
20250429,154100,4759159750,240000,240000,240000,240000,0
|
|
20250429,154000,4759159750,240000,240000,240000,240000,0
|
|
20250429,153900,4759159750,240000,240000,240000,240000,0
|
|
20250429,153800,4759159750,240000,240000,240000,240000,0
|
|
20250429,153700,4759159750,240000,240000,240000,240000,0
|
|
20250429,153600,4759159750,240000,240000,240000,240000,0
|
|
20250429,153500,4759159750,240000,240000,240000,240000,0
|
|
20250429,153400,4759159750,240000,240000,240000,240000,0
|
|
20250429,153300,4759159750,240000,240000,240000,240000,0
|
|
20250429,153200,4759159750,240000,240000,240000,240000,0
|
|
20250429,153100,4759159750,240000,240000,240000,240000,0
|
|
20250429,153000,4759159750,240000,240000,240000,240000,632
|
|
20250429,152900,4607479750,239500,239500,239500,239500,0
|
|
20250429,152800,4607479750,239500,239500,239500,239500,0
|
|
20250429,152700,4607479750,239500,239500,239500,239500,0
|
|
20250429,152600,4607479750,239500,239500,239500,239500,0
|
|
20250429,152500,4607479750,239500,239500,239500,239500,0
|
|
20250429,152400,4607479750,239500,239500,239500,239500,0
|
|
20250429,152300,4607479750,239500,239500,239500,239500,0
|
|
20250429,152200,4607479750,239500,239500,239500,239500,0
|
|
20250429,152100,4607479750,239500,239500,239500,239500,0
|
|
20250429,152000,4607479750,239500,239500,239500,239500,0
|
|
20250429,151900,4607479750,239500,238500,239500,238000,33
|
|
20250429,151800,4599589250,238000,238500,239000,238000,31
|
|
20250429,151700,4592202250,238000,238000,238000,238000,27
|
|
20250429,151600,4585776250,238000,238000,238000,237500,197
|
|
20250429,151500,4538951250,238000,238500,239000,238000,39
|
|
20250429,151400,4529659250,239000,238500,239000,238000,87
|
|
20250429,151300,4508912250,239000,238500,239000,238500,16
|
|
20250429,151200,4505093750,238500,238500,239000,238500,40
|
|
20250429,151100,4495553250,239000,238500,239000,238500,21
|
|
20250429,151000,4490542750,238500,238500,239000,238500,26
|
|
20250429,150900,4484339250,239000,239000,239000,239000,22
|
|
20250429,150800,4479081250,239500,239000,239500,239000,23
|
|
20250429,150700,4473583750,239000,240000,240000,239000,6
|
|
20250429,150600,4472145750,239500,239500,239500,239500,2
|
|
20250429,150500,4471666750,239500,239500,240000,239500,29
|
|
20250429,150400,4464719250,240000,239500,240000,239500,6
|
|
20250429,150300,4463281750,240000,240000,240000,239000,8
|
|
20250429,150200,4461365750,239000,239500,239500,239000,12
|
|
20250429,150100,4458492250,240000,240000,240000,239500,23
|
|
20250429,150000,4452975750,240000,240000,240500,240000,49
|
|
20250429,145900,4441202250,240000,241000,241000,239500,33
|
|
20250429,145800,4433269750,241000,240500,241000,240000,47
|
|
20250429,145700,4421962250,241000,240000,241000,240000,80
|
|
20250429,145600,4402723250,240500,240500,241000,239500,27
|
|
20250429,145500,4396230750,240500,240000,240500,240000,57
|
|
20250429,145400,4382523250,241000,240500,241000,240000,67
|
|
20250429,145300,4366410750,240500,240000,240500,240000,49
|
|
20250429,145200,4354643250,240500,240500,240500,239500,31
|
|
20250429,145100,4347192250,240000,240000,241000,240000,54
|
|
20250429,145000,4334210750,240500,240500,240500,239500,57
|
|
20250429,144900,4320506750,240000,240500,240500,240000,32
|
|
20250429,144800,4312818250,240500,240000,240500,239500,61
|
|
20250429,144700,4298154750,240000,240500,240500,239000,60
|
|
20250429,144600,4283754750,239500,240000,240500,239500,58
|
|
20250429,144500,4269823750,240500,240500,240500,239500,23
|
|
20250429,144400,4264293750,240000,240000,240500,239000,94
|
|
20250429,144300,4241736250,240500,240000,240500,240000,39
|
|
20250429,144200,4232362750,239500,240500,240500,239500,29
|
|
20250429,144100,4225398250,240500,240000,240500,239500,59
|
|
20250429,144000,4211212750,240000,241000,241000,240000,55
|
|
20250429,143900,4197990750,240500,241000,241000,238500,165
|
|
20250429,143800,4158398750,240500,240500,241000,240000,32
|
|
20250429,143700,4150700250,241000,240500,241000,240000,192
|
|
20250429,143600,4104527250,240000,240500,240500,240000,59
|
|
20250429,143500,4090339250,239500,240500,240500,239500,33
|
|
20250429,143400,4082411250,240500,240500,240500,240000,57
|
|
20250429,143300,4068703750,240000,240000,240500,239500,54
|
|
20250429,143200,4055738750,239500,239500,240000,239500,46
|
|
20250429,143100,4044708250,240000,240500,240500,237500,188
|
|
20250429,143000,3999757750,240500,239500,240500,239500,52
|
|
20250429,142900,3987272750,240000,239500,240500,239500,66
|
|
20250429,142800,3971408750,240000,240000,240500,239500,65
|
|
20250429,142700,3955798750,240500,239500,240500,239500,29
|
|
20250429,142600,3948839250,240000,240000,240500,239500,54
|
|
20250429,142500,3935875250,240000,240000,240500,239500,65
|
|
20250429,142400,3920281750,240000,239500,240000,239500,36
|
|
20250429,142300,3911643750,240000,240000,240500,239500,74
|
|
20250429,142200,3893889750,240000,240000,240000,239500,54
|
|
20250429,142100,3880931250,240000,239500,240500,239500,69
|
|
20250429,142000,3864374250,240000,239500,240000,238500,161
|
|
20250429,141900,3825809750,239500,240000,240000,239500,50
|
|
20250429,141800,3813811250,240000,240000,240500,240000,53
|
|
20250429,141700,3801081750,240000,240000,240500,240000,34
|
|
20250429,141600,3792906750,240000,240500,240500,240000,57
|
|
20250429,141500,3779206750,240000,239500,240500,239500,43
|
|
20250429,141400,3768879750,239500,239500,240000,239500,64
|
|
20250429,141300,3753528250,240000,240000,240000,239500,51
|
|
20250429,141200,3741295750,240000,240000,240000,239500,53
|
|
20250429,141100,3728577750,240000,239500,240000,239500,40
|
|
20250429,141000,3718987250,240000,240000,240000,239500,29
|
|
20250429,140900,3712028750,240000,240000,240000,239500,83
|
|
20250429,140800,3692129250,239500,239500,240000,239000,54
|
|
20250429,140700,3679177250,239500,239500,240000,239500,53
|
|
20250429,140600,3666461750,239500,240000,240000,239000,33
|
|
20250429,140500,3658550750,240000,240000,240000,239500,75
|
|
20250429,140400,3640565250,240000,240000,240000,239500,58
|
|
20250429,140300,3626652750,239500,240000,240000,239500,62
|
|
20250429,140200,3611774250,239500,240000,240000,239500,39
|
|
20250429,140100,3602424750,239500,239500,240000,239500,65
|
|
20250429,140000,3586826750,240000,239750,240000,239250,76
|
|
20250429,135900,3568623000,239500,240000,240000,239500,48
|
|
20250429,135800,3557119750,240000,239500,240000,239500,47
|
|
20250429,135700,3545846250,240000,240000,240000,239500,62
|
|
20250429,135600,3530973750,240000,240000,240000,239000,80
|
|
20250429,135500,3511790750,240000,240000,240000,239000,83
|
|
20250429,135400,3491905250,239500,239500,240000,239000,59
|
|
20250429,135300,3477760250,239000,239500,239500,239000,57
|
|
20250429,135200,3464116250,239500,240000,240000,239000,49
|
|
20250429,135100,3452376250,240000,240000,240000,239000,161
|
|
20250429,135000,3413797250,240000,240000,240000,239500,20
|
|
20250429,134900,3408998750,239000,240000,240000,239000,58
|
|
20250429,134800,3395094750,239500,239500,240000,239500,27
|
|
20250429,134700,3388620750,240000,239500,240000,239000,117
|
|
20250429,134600,3360555250,240000,240000,240000,239500,24
|
|
20250429,134500,3354795750,240000,240000,240000,239500,70
|
|
20250429,134400,3338017250,240000,240000,240000,239500,33
|
|
20250429,134300,3330098500,240000,240000,240000,239500,20
|
|
20250429,134200,3325299500,240000,239500,240000,239500,66
|
|
20250429,134100,3309479250,239500,239500,239500,239000,28
|
|
20250429,134000,3302773750,239500,239500,239500,239000,30
|
|
20250429,133900,3295589250,239500,240000,240000,239000,29
|
|
20250429,133800,3288642250,239500,240000,240000,239500,40
|
|
20250429,133700,3279051250,240000,239500,240000,239500,71
|
|
20250429,133600,3262039250,239500,239500,239500,239000,34
|
|
20250429,133500,3253900500,239000,240000,240000,239000,30
|
|
20250429,133400,3246706000,239500,239500,240000,239500,64
|
|
20250429,133300,3231373500,239500,238500,240500,238500,1225
|
|
20250429,133200,2937749500,238500,239000,239000,238500,58
|
|
20250429,133100,2923916000,239000,239000,239500,239000,57
|
|
20250429,133000,2910292500,239500,237500,239500,237500,712
|
|
20250429,132900,2740333500,238000,237500,238000,237500,34
|
|
20250429,132800,2732254500,237500,237500,237500,237500,17
|
|
20250429,132700,2728217000,237500,237500,237500,237500,0
|
|
20250429,132600,2728217000,237500,237000,237500,237000,12
|
|
20250429,132500,2725369000,236500,237000,237000,236500,18
|
|
20250429,132400,2721104500,237500,237500,237500,237500,3
|
|
20250429,132300,2720392000,237500,237500,237500,237500,5
|
|
20250429,132200,2719204500,237500,237500,237500,237500,5
|
|
20250429,132100,2718017000,237500,237000,237500,236500,14
|
|
20250429,132000,2714696500,237500,237000,237500,237000,4
|
|
20250429,131900,2713747000,237000,237000,237000,237000,73
|
|
20250429,131800,2696446000,237000,237000,237000,237000,3
|
|
20250429,131700,2695735000,236500,236500,236500,236500,22
|
|
20250429,131600,2690532000,237000,237000,237000,237000,9
|
|
20250429,131500,2688399000,237000,237000,237000,237000,0
|
|
20250429,131400,2688399000,237000,236500,237000,236500,17
|
|
20250429,131300,2684377000,236500,236000,236500,236000,33
|
|
20250429,131200,2676577000,236000,236500,236500,236000,13
|
|
20250429,131100,2673505000,236000,236000,236000,236000,4
|
|
20250429,131000,2672561000,236000,236000,236000,236000,30
|
|
20250429,130900,2665481000,236500,236500,236500,236000,13
|
|
20250429,130800,2662408500,236500,236500,236500,236500,3
|
|
20250429,130700,2661699000,236500,236500,236500,236500,7
|
|
20250429,130600,2660043500,236000,236500,236500,236000,8
|
|
20250429,130500,2658153000,236500,236500,236500,236500,4
|
|
20250429,130400,2657207000,236000,236000,236000,236000,4
|
|
20250429,130300,2656263000,235500,235500,235500,235500,0
|
|
20250429,130200,2656263000,235500,236000,236000,235500,17
|
|
20250429,130100,2652253000,236000,236000,236000,236000,0
|
|
20250429,130000,2652253000,236000,236000,236000,236000,6
|
|
20250429,125900,2650837000,235500,236500,236500,235500,89
|
|
20250429,125800,2629826500,236500,235500,237000,235500,61
|
|
20250429,125700,2615415500,236000,236000,236000,236000,1
|
|
20250429,125600,2615179500,236000,235500,236000,235500,2
|
|
20250429,125500,2614708000,236000,236000,236000,236000,7
|
|
20250429,125400,2613056000,236000,236000,236000,236000,0
|
|
20250429,125300,2613056000,236000,236000,236000,236000,6
|
|
20250429,125200,2611640000,235500,236000,236000,235500,2
|
|
20250429,125100,2611168500,236000,236000,236000,236000,7
|
|
20250429,125000,2609516500,236000,236000,236000,236000,15
|
|
20250429,124900,2605976500,236000,235500,236000,235500,3
|
|
20250429,124800,2605269000,236000,236000,236000,236000,7
|
|
20250429,124700,2603617000,236000,236000,236000,236000,0
|
|
20250429,124600,2603617000,236000,236000,236000,236000,6
|
|
20250429,124500,2602201000,235500,235500,235500,235500,2
|
|
20250429,124400,2601730000,236000,236000,236000,236000,6
|
|
20250429,124300,2600314000,235500,235500,235500,235500,6
|
|
20250429,124200,2598901000,235500,235500,235500,235500,1
|
|
20250429,124100,2598665500,236000,236000,236000,236000,6
|
|
20250429,124000,2597249500,235500,235500,235500,235500,26
|
|
20250429,123900,2591126500,235500,236000,236000,235500,15
|
|
20250429,123800,2587592000,235500,236000,236000,235500,21
|
|
20250429,123700,2582636500,236000,236000,236000,236000,16
|
|
20250429,123600,2578860500,236000,236000,236000,236000,75
|
|
20250429,123500,2561160500,236000,236000,236000,236000,1
|
|
20250429,123400,2560924500,236000,236500,236500,236000,6
|
|
20250429,123300,2559506000,236500,236000,236500,236000,4
|
|
20250429,123200,2558560500,236000,237500,237500,236000,75
|
|
20250429,123100,2540802500,237500,237500,237500,237500,2
|
|
20250429,123000,2540327500,237500,237500,237500,237500,1
|
|
20250429,122900,2540090000,237500,237500,237500,237500,7
|
|
20250429,122800,2538427500,237500,237500,237500,237000,4
|
|
20250429,122700,2537478000,237500,237500,237500,237500,6
|
|
20250429,122600,2536053000,237000,237500,237500,237000,3
|
|
20250429,122500,2535341500,237000,237500,237500,237000,9
|
|
20250429,122400,2533205500,237500,237000,237500,237000,4
|
|
20250429,122300,2532256500,237500,237500,237500,237500,2
|
|
20250429,122200,2531781500,237500,237500,237500,237500,8
|
|
20250429,122100,2529881500,237000,237500,237500,237000,2
|
|
20250429,122000,2529407000,237500,237500,237500,237500,13
|
|
20250429,121900,2526319500,237000,237000,237000,237000,1
|
|
20250429,121800,2526082500,237000,237500,237500,237000,4
|
|
20250429,121700,2525133000,237500,237500,237500,237500,1
|
|
20250429,121600,2524895500,237500,237500,237500,237500,0
|
|
20250429,121500,2524895500,237500,237000,237500,237000,6
|
|
20250429,121400,2523471000,237500,237500,237500,237500,0
|
|
20250429,121300,2523471000,237500,237500,237500,237500,14
|
|
20250429,121200,2520146000,237500,237500,237500,237500,15
|
|
20250429,121100,2516583500,237500,238000,238000,237500,5
|
|
20250429,121000,2515394000,238000,238000,238000,238000,0
|
|
20250429,120900,2515394000,238000,237500,238000,237500,3
|
|
20250429,120800,2514681000,237500,237500,237500,237500,9
|
|
20250429,120700,2512543500,237500,237500,237500,237500,2
|
|
20250429,120600,2512068500,238000,237500,238000,237000,34
|
|
20250429,120500,2503991500,237500,237500,237500,237500,0
|
|
20250429,120400,2503991500,237500,238000,238000,237500,8
|
|
20250429,120300,2502088000,237500,237500,237500,237500,1
|
|
20250429,120200,2501850500,238000,237500,238000,237500,59
|
|
20250429,120100,2487813000,238000,238000,238000,237000,8
|
|
20250429,120000,2485910000,237500,237000,237500,237000,4
|
|
20250429,115900,2484961500,238000,237500,238000,237500,35
|
|
20250429,115800,2476645500,237500,237500,237500,237500,3
|
|
20250429,115700,2475933000,237500,237750,238000,237500,6
|
|
20250429,115600,2474505750,238000,238000,238000,238000,0
|
|
20250429,115500,2474505750,238000,237500,238000,237500,38
|
|
20250429,115400,2465462250,238000,237500,238000,237500,8
|
|
20250429,115300,2463558750,238000,238000,238000,238000,28
|
|
20250429,115200,2456894750,238000,238000,238000,238000,109
|
|
20250429,115100,2430952750,238000,238000,238000,238000,22
|
|
20250429,115000,2425716750,238500,238500,238500,238500,8
|
|
20250429,114900,2423808750,238500,238500,238500,238500,3
|
|
20250429,114800,2423093250,238500,238500,238500,238500,2
|
|
20250429,114700,2422616250,238500,238500,238500,238000,9
|
|
20250429,114600,2420470250,238500,238500,238500,238500,1
|
|
20250429,114500,2420231750,238000,238500,238500,238000,9
|
|
20250429,114400,2418085750,238500,238000,238500,238000,21
|
|
20250429,114300,2413085750,238500,238500,238500,238500,12
|
|
20250429,114200,2410223750,238500,238500,238500,238500,1
|
|
20250429,114100,2409985250,238500,238000,238500,238000,2
|
|
20250429,114000,2409508750,238000,238000,238500,238000,31
|
|
20250429,113900,2402124250,238500,238500,238500,238500,0
|
|
20250429,113800,2402124250,238500,238000,238500,238000,10
|
|
20250429,113700,2399739750,238500,238500,238500,238000,3
|
|
20250429,113600,2399024750,238000,238500,238500,238000,7
|
|
20250429,113500,2397356750,238500,238500,238500,238500,1
|
|
20250429,113400,2397118250,238500,238000,238500,238000,2
|
|
20250429,113300,2396641750,238000,238500,238500,238000,9
|
|
20250429,113200,2394495750,238500,238500,238500,238500,0
|
|
20250429,113100,2394495750,238500,238500,238500,238500,6
|
|
20250429,113000,2393064750,238000,238500,238500,238000,114
|
|
20250429,112900,2365876250,238000,238500,238500,238000,5
|
|
20250429,112800,2364685750,238500,238500,238500,238500,10
|
|
20250429,112700,2362300750,238000,238000,238500,238000,70
|
|
20250429,112600,2345639250,238000,238000,238000,238000,73
|
|
20250429,112500,2328265250,238000,238000,238000,238000,1
|
|
20250429,112400,2328027250,238000,238000,238000,238000,8
|
|
20250429,112300,2326123250,237500,237500,237500,237500,2
|
|
20250429,112200,2325648250,238000,238000,238000,238000,1
|
|
20250429,112100,2325410250,238000,237500,238000,237500,5
|
|
20250429,112000,2324220750,237500,238000,238000,237500,15
|
|
20250429,111900,2320657750,238000,237500,238000,237500,19
|
|
20250429,111800,2316140250,237500,237500,237500,237000,42
|
|
20250429,111700,2306165750,237000,237500,237500,237000,6
|
|
20250429,111600,2304741250,237000,237000,237000,237000,4
|
|
20250429,111500,2303793250,237000,237000,237000,237000,4
|
|
20250429,111400,2302845250,237000,237250,237250,237000,81
|
|
20250429,111300,2283647500,237500,237250,237500,237250,2
|
|
20250429,111200,2283172750,237500,237500,237500,237500,7
|
|
20250429,111100,2281510250,237000,237500,237500,237000,3
|
|
20250429,111000,2280798750,237000,237000,237500,237000,10
|
|
20250429,110900,2278426750,237500,237500,238000,237500,38
|
|
20250429,110800,2269400750,237500,237500,237500,237500,1
|
|
20250429,110700,2269163250,237500,237500,237500,237500,8
|
|
20250429,110600,2267263250,237000,237000,237000,237000,1
|
|
20250429,110500,2267026250,237500,237000,237500,236500,13
|
|
20250429,110400,2263941250,237000,237000,237000,237000,1
|
|
20250429,110300,2263704250,237000,237000,237500,236500,51
|
|
20250429,110200,2251614750,237500,237500,237500,237000,68
|
|
20250429,110100,2235476250,237500,237500,237500,237500,4
|
|
20250429,110000,2234526250,237500,237000,237500,236500,34
|
|
20250429,105900,2226467250,237000,237000,237000,236500,6
|
|
20250429,105800,2225045750,237000,237000,237000,237000,15
|
|
20250429,105700,2221490750,237000,237000,237000,236500,18
|
|
20250429,105600,2217231250,237000,237000,237000,236500,12
|
|
20250429,105500,2214387750,237000,237000,237000,237000,1
|
|
20250429,105400,2214150750,237000,237000,237000,237000,2
|
|
20250429,105300,2213676750,237000,236500,237000,236500,8
|
|
20250429,105200,2211782750,236500,236500,236500,236000,102
|
|
20250429,105100,2187660250,236500,236500,236500,236500,7
|
|
20250429,105000,2186004750,236500,236500,236500,236500,0
|
|
20250429,104900,2186004750,236500,236000,236500,236000,6
|
|
20250429,104800,2184586750,236500,236500,236500,236500,2
|
|
20250429,104700,2184113750,236000,236000,236000,236000,4
|
|
20250429,104600,2183169750,236000,235500,236500,235500,19
|
|
20250429,104500,2178684750,236000,236000,236000,236000,4
|
|
20250429,104400,2177740750,236000,235500,236500,235500,10
|
|
20250429,104300,2175378750,235500,235500,235500,235500,10
|
|
20250429,104200,2173023750,235500,236500,236500,235500,6
|
|
20250429,104100,2171606750,236000,236000,236500,236000,29
|
|
20250429,104000,2164758750,236500,236000,236500,236000,62
|
|
20250429,103900,2150125250,236000,235500,236000,235500,8
|
|
20250429,103800,2148237750,235500,235500,235500,235500,7
|
|
20250429,103700,2146589250,235500,235500,235500,235500,5
|
|
20250429,103600,2145411750,235500,235500,235500,235500,24
|
|
20250429,103500,2139759750,235500,236000,236000,235500,8
|
|
20250429,103400,2137872250,235500,235500,235500,235500,6
|
|
20250429,103300,2136459250,235500,235500,235500,235500,17
|
|
20250429,103200,2132455750,235500,235000,235500,235000,23
|
|
20250429,103100,2127043250,235000,235000,235000,235000,1
|
|
20250429,103000,2126808250,235500,235000,235500,235000,10
|
|
20250429,102900,2124456750,235500,235000,235500,235000,2
|
|
20250429,102800,2123986250,235500,235500,235500,235500,5
|
|
20250429,102700,2122808750,235000,235000,235000,235000,1
|
|
20250429,102600,2122573750,234500,235000,235000,234500,20
|
|
20250429,102500,2117875250,235500,235500,235500,235000,8
|
|
20250429,102400,2115991750,235500,235000,235500,235000,35
|
|
20250429,102300,2107755750,235000,235000,235000,234500,28
|
|
20250429,102200,2101185750,235000,234500,235000,234500,8
|
|
20250429,102100,2099306250,235000,234500,235000,234500,38
|
|
20250429,102000,2090393750,234500,234500,234500,234000,24
|
|
20250429,101900,2084767750,234500,234000,234500,234000,119
|
|
20250429,101800,2056921250,233500,234000,234000,233500,10
|
|
20250429,101700,2054581750,234000,234000,234000,234000,1
|
|
20250429,101600,2054347750,234000,234000,234000,234000,4
|
|
20250429,101500,2053411750,233500,233500,233500,233500,6
|
|
20250429,101400,2052010750,233500,233500,234000,233500,18
|
|
20250429,101300,2047806250,234000,234000,234000,234000,6
|
|
20250429,101200,2046402250,233000,232500,234000,232500,97
|
|
20250429,101100,2023784750,233500,233000,233500,232500,43
|
|
20250429,101000,2013761750,233000,233000,233000,233000,1
|
|
20250429,100900,2013528750,233000,233000,233000,233000,5
|
|
20250429,100800,2012363750,233000,232500,233000,232500,16
|
|
20250429,100700,2008643250,232500,233000,233000,232500,94
|
|
20250429,100600,1986745750,233000,233000,233000,233000,6
|
|
20250429,100500,1985347750,233000,233500,233500,233000,5
|
|
20250429,100400,1984181250,233500,234000,234000,233500,36
|
|
20250429,100300,1975767750,234000,233000,234000,233000,13
|
|
20250429,100200,1972733750,233500,233000,233500,233000,2
|
|
20250429,100100,1972267250,233000,233500,233500,233000,2
|
|
20250429,100000,1971800750,233500,233500,233500,233500,1
|
|
20250429,095900,1971567250,233000,233000,233000,233000,2
|
|
20250429,095800,1971101250,233000,233000,233000,233000,23
|
|
20250429,095700,1965742250,233500,233500,233500,233500,31
|
|
20250429,095600,1958503750,234000,234000,234000,233500,55
|
|
20250429,095500,1945641750,234500,234500,234500,234500,1
|
|
20250429,095400,1945407250,234000,234000,234000,234000,16
|
|
20250429,095300,1941663250,234000,234000,234000,234000,0
|
|
20250429,095200,1941663250,234000,234000,234000,233500,7
|
|
20250429,095100,1940026250,234000,233500,234000,233500,28
|
|
20250429,095000,1933475250,234000,234000,234000,234000,0
|
|
20250429,094900,1933475250,234000,233000,234000,233000,90
|
|
20250429,094800,1912427250,233500,234000,234000,233500,44
|
|
20250429,094700,1902152750,233500,234000,234000,233500,10
|
|
20250429,094600,1899817250,233500,233500,233500,233500,5
|
|
20250429,094500,1898649750,234500,234500,234500,234500,3
|
|
20250429,094400,1897946250,234000,234000,234000,234000,7
|
|
20250429,094300,1896308250,233500,233500,233500,233500,1
|
|
20250429,094200,1896074750,234000,234000,234000,234000,51
|
|
20250429,094100,1884140750,234500,234500,235000,234500,89
|
|
20250429,094000,1863254750,235000,235000,235000,235000,47
|
|
20250429,093900,1852209750,234500,234500,234500,234500,38
|
|
20250429,093800,1843298750,234000,234000,234000,234000,8
|
|
20250429,093700,1841426750,234500,234000,234500,234000,21
|
|
20250429,093600,1836511250,234500,233500,234500,233500,20
|
|
20250429,093500,1831835250,233500,234500,234500,233500,42
|
|
20250429,093400,1822020750,234500,234000,234500,233500,31
|
|
20250429,093300,1814764250,234000,233500,234000,233500,34
|
|
20250429,093200,1806822750,233500,234000,234000,233500,17
|
|
20250429,093100,1802851250,234000,233500,234000,233500,43
|
|
20250429,093000,1792797750,233500,234000,234500,233000,90
|
|
20250429,092900,1771758750,234500,234500,235500,234000,235
|
|
20250429,092800,1716676750,235000,235500,235500,235000,61
|
|
20250429,092700,1702317250,236000,236000,236000,235000,104
|
|
20250429,092600,1677848250,235500,236000,236500,235000,128
|
|
20250429,092500,1647682750,236000,236500,236500,236000,111
|
|
20250429,092400,1621431750,236500,237000,237000,236500,110
|
|
20250429,092300,1595366250,237250,237250,237250,237250,15
|
|
20250429,092200,1591807500,237250,237500,237500,237250,206
|
|
20250429,092100,1542883500,237500,237000,237500,236500,91
|
|
20250429,092000,1521296000,237500,237500,238000,236500,143
|
|
20250429,091900,1487360000,238000,238500,238500,237500,8
|
|
20250429,091800,1485457500,237500,238000,238500,237500,56
|
|
20250429,091700,1472123500,238000,238500,239000,238000,162
|
|
20250429,091600,1433475500,239000,239000,239500,238500,155
|
|
20250429,091500,1396410500,239500,239500,239500,238000,233
|
|
20250429,091400,1340721500,239500,239500,239500,239000,373
|
|
20250429,091300,1251413000,239500,237500,239500,237000,800
|
|
20250429,091200,1060620000,237500,237000,238000,237000,340
|
|
20250429,091100,979806500,237000,235000,237000,234500,291
|
|
20250429,091000,911158500,234500,236000,236000,234500,57
|
|
20250429,090900,897725500,235000,234000,235500,233000,641
|
|
20250429,090800,747085000,234500,234000,234500,233500,36
|
|
20250429,090700,738646500,234500,234000,234500,234000,6
|
|
20250429,090600,737242000,234000,235000,235000,233000,63
|
|
20250429,090500,722484000,234500,235000,235000,232500,50
|
|
20250429,090400,710824500,235000,235000,236000,234000,33
|
|
20250429,090300,703091500,236000,233500,236500,233500,242
|
|
20250429,090200,646227000,235000,235500,236000,234500,70
|
|
20250429,090100,629763500,236000,236000,236000,235500,48
|
|
20250429,090000,618436000,235500,237500,238000,235500,2604
|