742 lines
43 KiB
CSV
742 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,211900,100786306500,205000,205000,205000,205000,15955
|
|
20240429,211800,100786306500,205000,205000,205000,205000,0
|
|
20240429,211700,100786306500,205000,205000,205000,205000,0
|
|
20240429,211600,100786306500,205000,205000,205000,205000,0
|
|
20240429,211500,100786306500,205000,205000,205000,205000,0
|
|
20240429,211400,100786306500,205000,205000,205000,205000,0
|
|
20240429,211300,100786306500,205000,205000,205000,205000,0
|
|
20240429,211200,100786306500,205000,205000,205000,205000,0
|
|
20240429,211100,100786306500,205000,205000,205000,205000,0
|
|
20240429,211000,100786306500,205000,205000,205000,205000,0
|
|
20240429,210900,100786306500,205000,205000,205000,205000,0
|
|
20240429,210800,100786306500,205000,205000,205000,205000,0
|
|
20240429,210700,100786306500,205000,205000,205000,205000,0
|
|
20240429,210600,100786306500,205000,205000,205000,205000,0
|
|
20240429,210500,100786306500,205000,205000,205000,205000,0
|
|
20240429,210400,100786306500,205000,205000,205000,205000,0
|
|
20240429,210300,100786306500,205000,205000,205000,205000,0
|
|
20240429,210200,100786306500,205000,205000,205000,205000,0
|
|
20240429,210100,100786306500,205000,205000,205000,205000,0
|
|
20240429,210000,100786306500,205000,205000,205000,205000,0
|
|
20240429,205900,100786306500,205000,205000,205000,205000,0
|
|
20240429,205800,100786306500,205000,205000,205000,205000,0
|
|
20240429,205700,100786306500,205000,205000,205000,205000,0
|
|
20240429,205600,100786306500,205000,205000,205000,205000,0
|
|
20240429,205500,100786306500,205000,205000,205000,205000,0
|
|
20240429,205400,100786306500,205000,205000,205000,205000,0
|
|
20240429,205300,100786306500,205000,205000,205000,205000,0
|
|
20240429,205200,100786306500,205000,205000,205000,205000,0
|
|
20240429,205100,100786306500,205000,205000,205000,205000,0
|
|
20240429,205000,100786306500,205000,205000,205000,205000,0
|
|
20240429,204900,100786306500,205000,205000,205000,205000,15955
|
|
20240429,204800,100786306500,205000,205000,205000,205000,0
|
|
20240429,204700,100786306500,205000,205000,205000,205000,0
|
|
20240429,204600,100786306500,205000,205000,205000,205000,0
|
|
20240429,204500,100786306500,205000,205000,205000,205000,0
|
|
20240429,204400,100786306500,205000,205000,205000,205000,0
|
|
20240429,204300,100786306500,205000,205000,205000,205000,0
|
|
20240429,204200,100786306500,205000,205000,205000,205000,0
|
|
20240429,204100,100786306500,205000,205000,205000,205000,0
|
|
20240429,204000,100786306500,205000,205000,205000,205000,0
|
|
20240429,203900,100786306500,205000,205000,205000,205000,0
|
|
20240429,203800,100786306500,205000,205000,205000,205000,0
|
|
20240429,203700,100786306500,205000,205000,205000,205000,0
|
|
20240429,203600,100786306500,205000,205000,205000,205000,0
|
|
20240429,203500,100786306500,205000,205000,205000,205000,0
|
|
20240429,203400,100786306500,205000,205000,205000,205000,0
|
|
20240429,203300,100786306500,205000,205000,205000,205000,0
|
|
20240429,203200,100786306500,205000,205000,205000,205000,0
|
|
20240429,203100,100786306500,205000,205000,205000,205000,0
|
|
20240429,203000,100786306500,205000,205000,205000,205000,0
|
|
20240429,202900,100786306500,205000,205000,205000,205000,0
|
|
20240429,202800,100786306500,205000,205000,205000,205000,0
|
|
20240429,202700,100786306500,205000,205000,205000,205000,0
|
|
20240429,202600,100786306500,205000,205000,205000,205000,0
|
|
20240429,202500,100786306500,205000,205000,205000,205000,0
|
|
20240429,202400,100786306500,205000,205000,205000,205000,0
|
|
20240429,202300,100786306500,205000,205000,205000,205000,0
|
|
20240429,202200,100786306500,205000,205000,205000,205000,0
|
|
20240429,202100,100786306500,205000,205000,205000,205000,0
|
|
20240429,202000,100786306500,205000,205000,205000,205000,0
|
|
20240429,201900,100786306500,205000,205000,205000,205000,15955
|
|
20240429,201800,100786306500,205000,205000,205000,205000,0
|
|
20240429,201700,100786306500,205000,205000,205000,205000,0
|
|
20240429,201600,100786306500,205000,205000,205000,205000,0
|
|
20240429,201500,100786306500,205000,205000,205000,205000,0
|
|
20240429,201400,100786306500,205000,205000,205000,205000,0
|
|
20240429,201300,100786306500,205000,205000,205000,205000,0
|
|
20240429,201200,100786306500,205000,205000,205000,205000,0
|
|
20240429,201100,100786306500,205000,205000,205000,205000,0
|
|
20240429,201000,100786306500,205000,205000,205000,205000,0
|
|
20240429,200900,100786306500,205000,205000,205000,205000,0
|
|
20240429,200800,100786306500,205000,205000,205000,205000,0
|
|
20240429,200700,100786306500,205000,205000,205000,205000,0
|
|
20240429,200600,100786306500,205000,205000,205000,205000,0
|
|
20240429,200500,100786306500,205000,205000,205000,205000,0
|
|
20240429,200400,100786306500,205000,205000,205000,205000,0
|
|
20240429,200300,100786306500,205000,205000,205000,205000,0
|
|
20240429,200200,100786306500,205000,205000,205000,205000,0
|
|
20240429,200100,100786306500,205000,205000,205000,205000,0
|
|
20240429,200000,100786306500,205000,205000,205000,205000,0
|
|
20240429,195900,100786306500,205000,205000,205000,205000,0
|
|
20240429,195800,100786306500,205000,205000,205000,205000,0
|
|
20240429,195700,100786306500,205000,205000,205000,205000,0
|
|
20240429,195600,100786306500,205000,205000,205000,205000,0
|
|
20240429,195500,100786306500,205000,205000,205000,205000,0
|
|
20240429,195400,100786306500,205000,205000,205000,205000,0
|
|
20240429,195300,100786306500,205000,205000,205000,205000,0
|
|
20240429,195200,100786306500,205000,205000,205000,205000,0
|
|
20240429,195100,100786306500,205000,205000,205000,205000,0
|
|
20240429,195000,100786306500,205000,205000,205000,205000,0
|
|
20240429,194900,100786306500,205000,205000,205000,205000,15955
|
|
20240429,194800,100786306500,205000,205000,205000,205000,0
|
|
20240429,194700,100786306500,205000,205000,205000,205000,0
|
|
20240429,194600,100786306500,205000,205000,205000,205000,0
|
|
20240429,194500,100786306500,205000,205000,205000,205000,0
|
|
20240429,194400,100786306500,205000,205000,205000,205000,0
|
|
20240429,194300,100786306500,205000,205000,205000,205000,0
|
|
20240429,194200,100786306500,205000,205000,205000,205000,0
|
|
20240429,194100,100786306500,205000,205000,205000,205000,0
|
|
20240429,194000,100786306500,205000,205000,205000,205000,0
|
|
20240429,193900,100786306500,205000,205000,205000,205000,0
|
|
20240429,193800,100786306500,205000,205000,205000,205000,0
|
|
20240429,193700,100786306500,205000,205000,205000,205000,0
|
|
20240429,193600,100786306500,205000,205000,205000,205000,0
|
|
20240429,193500,100786306500,205000,205000,205000,205000,0
|
|
20240429,193400,100786306500,205000,205000,205000,205000,0
|
|
20240429,193300,100786306500,205000,205000,205000,205000,0
|
|
20240429,193200,100786306500,205000,205000,205000,205000,0
|
|
20240429,193100,100786306500,205000,205000,205000,205000,0
|
|
20240429,193000,100786306500,205000,205000,205000,205000,0
|
|
20240429,192900,100786306500,205000,205000,205000,205000,0
|
|
20240429,192800,100786306500,205000,205000,205000,205000,0
|
|
20240429,192700,100786306500,205000,205000,205000,205000,0
|
|
20240429,192600,100786306500,205000,205000,205000,205000,0
|
|
20240429,192500,100786306500,205000,205000,205000,205000,0
|
|
20240429,192400,100786306500,205000,205000,205000,205000,0
|
|
20240429,192300,100786306500,205000,205000,205000,205000,0
|
|
20240429,192200,100786306500,205000,205000,205000,205000,0
|
|
20240429,192100,100786306500,205000,205000,205000,205000,0
|
|
20240429,192000,100786306500,205000,205000,205000,205000,0
|
|
20240429,191900,100786306500,205000,205000,205000,205000,15955
|
|
20240429,191800,100786306500,205000,205000,205000,205000,0
|
|
20240429,191700,100786306500,205000,205000,205000,205000,0
|
|
20240429,191600,100786306500,205000,205000,205000,205000,0
|
|
20240429,191500,100786306500,205000,205000,205000,205000,0
|
|
20240429,191400,100786306500,205000,205000,205000,205000,0
|
|
20240429,191300,100786306500,205000,205000,205000,205000,0
|
|
20240429,191200,100786306500,205000,205000,205000,205000,0
|
|
20240429,191100,100786306500,205000,205000,205000,205000,0
|
|
20240429,191000,100786306500,205000,205000,205000,205000,0
|
|
20240429,190900,100786306500,205000,205000,205000,205000,0
|
|
20240429,190800,100786306500,205000,205000,205000,205000,0
|
|
20240429,190700,100786306500,205000,205000,205000,205000,0
|
|
20240429,190600,100786306500,205000,205000,205000,205000,0
|
|
20240429,190500,100786306500,205000,205000,205000,205000,0
|
|
20240429,190400,100786306500,205000,205000,205000,205000,0
|
|
20240429,190300,100786306500,205000,205000,205000,205000,0
|
|
20240429,190200,100786306500,205000,205000,205000,205000,0
|
|
20240429,190100,100786306500,205000,205000,205000,205000,0
|
|
20240429,190000,100786306500,205000,205000,205000,205000,0
|
|
20240429,185900,100786306500,205000,205000,205000,205000,0
|
|
20240429,185800,100786306500,205000,205000,205000,205000,0
|
|
20240429,185700,100786306500,205000,205000,205000,205000,0
|
|
20240429,185600,100786306500,205000,205000,205000,205000,0
|
|
20240429,185500,100786306500,205000,205000,205000,205000,0
|
|
20240429,185400,100786306500,205000,205000,205000,205000,0
|
|
20240429,185300,100786306500,205000,205000,205000,205000,0
|
|
20240429,185200,100786306500,205000,205000,205000,205000,0
|
|
20240429,185100,100786306500,205000,205000,205000,205000,0
|
|
20240429,185000,100786306500,205000,205000,205000,205000,0
|
|
20240429,184900,100786306500,205000,205000,205000,205000,15955
|
|
20240429,184800,100786306500,205000,205000,205000,205000,0
|
|
20240429,184700,100786306500,205000,205000,205000,205000,0
|
|
20240429,184600,100786306500,205000,205000,205000,205000,0
|
|
20240429,184500,100786306500,205000,205000,205000,205000,0
|
|
20240429,184400,100786306500,205000,205000,205000,205000,0
|
|
20240429,184300,100786306500,205000,205000,205000,205000,0
|
|
20240429,184200,100786306500,205000,205000,205000,205000,0
|
|
20240429,184100,100786306500,205000,205000,205000,205000,0
|
|
20240429,184000,100786306500,205000,205000,205000,205000,0
|
|
20240429,183900,100786306500,205000,205000,205000,205000,0
|
|
20240429,183800,100786306500,205000,205000,205000,205000,0
|
|
20240429,183700,100786306500,205000,205000,205000,205000,0
|
|
20240429,183600,100786306500,205000,205000,205000,205000,0
|
|
20240429,183500,100786306500,205000,205000,205000,205000,0
|
|
20240429,183400,100786306500,205000,205000,205000,205000,0
|
|
20240429,183300,100786306500,205000,205000,205000,205000,0
|
|
20240429,183200,100786306500,205000,205000,205000,205000,0
|
|
20240429,183100,100786306500,205000,205000,205000,205000,0
|
|
20240429,183000,100786306500,205000,205000,205000,205000,0
|
|
20240429,182900,100786306500,205000,205000,205000,205000,0
|
|
20240429,182800,100786306500,205000,205000,205000,205000,0
|
|
20240429,182700,100786306500,205000,205000,205000,205000,0
|
|
20240429,182600,100786306500,205000,205000,205000,205000,0
|
|
20240429,182500,100786306500,205000,205000,205000,205000,0
|
|
20240429,182400,100786306500,205000,205000,205000,205000,0
|
|
20240429,182300,100786306500,205000,205000,205000,205000,0
|
|
20240429,182200,100786306500,205000,205000,205000,205000,0
|
|
20240429,182100,100786306500,205000,205000,205000,205000,0
|
|
20240429,182000,100786306500,205000,205000,205000,205000,0
|
|
20240429,181900,100786306500,205000,205000,205000,205000,15955
|
|
20240429,181800,100786306500,205000,205000,205000,205000,0
|
|
20240429,181700,100786306500,205000,205000,205000,205000,0
|
|
20240429,181600,100786306500,205000,205000,205000,205000,0
|
|
20240429,181500,100786306500,205000,205000,205000,205000,0
|
|
20240429,181400,100786306500,205000,205000,205000,205000,0
|
|
20240429,181300,100786306500,205000,205000,205000,205000,0
|
|
20240429,181200,100786306500,205000,205000,205000,205000,0
|
|
20240429,181100,100786306500,205000,205000,205000,205000,0
|
|
20240429,181000,100786306500,205000,205000,205000,205000,0
|
|
20240429,180900,100786306500,205000,205000,205000,205000,0
|
|
20240429,180800,100786306500,205000,205000,205000,205000,0
|
|
20240429,180700,100786306500,205000,205000,205000,205000,0
|
|
20240429,180600,100786306500,205000,205000,205000,205000,0
|
|
20240429,180500,100786306500,205000,205000,205000,205000,0
|
|
20240429,180400,100786306500,205000,205000,205000,205000,0
|
|
20240429,180300,100786306500,205000,205000,205000,205000,0
|
|
20240429,180200,100786306500,205000,205000,205000,205000,0
|
|
20240429,180100,100786306500,205000,205000,205000,205000,0
|
|
20240429,180000,100786306500,205000,205000,205000,205000,0
|
|
20240429,175900,100786306500,205000,205000,205000,205000,0
|
|
20240429,175800,100786306500,205000,205000,205000,205000,0
|
|
20240429,175700,100786306500,205000,205000,205000,205000,0
|
|
20240429,175600,100786306500,205000,205000,205000,205000,0
|
|
20240429,175500,100786306500,205000,205000,205000,205000,0
|
|
20240429,175400,100786306500,205000,205000,205000,205000,0
|
|
20240429,175300,100786306500,205000,205000,205000,205000,0
|
|
20240429,175200,100786306500,205000,205000,205000,205000,0
|
|
20240429,175100,100786306500,205000,205000,205000,205000,0
|
|
20240429,175000,100786306500,205000,205000,205000,205000,0
|
|
20240429,174900,100786306500,205000,205000,205000,205000,15955
|
|
20240429,174800,100786306500,205000,205000,205000,205000,0
|
|
20240429,174700,100786306500,205000,205000,205000,205000,0
|
|
20240429,174600,100786306500,205000,205000,205000,205000,0
|
|
20240429,174500,100786306500,205000,205000,205000,205000,0
|
|
20240429,174400,100786306500,205000,205000,205000,205000,0
|
|
20240429,174300,100786306500,205000,205000,205000,205000,0
|
|
20240429,174200,100786306500,205000,205000,205000,205000,0
|
|
20240429,174100,100786306500,205000,205000,205000,205000,0
|
|
20240429,174000,100786306500,205000,205000,205000,205000,0
|
|
20240429,173900,100786306500,205000,205000,205000,205000,0
|
|
20240429,173800,100786306500,205000,205000,205000,205000,0
|
|
20240429,173700,100786306500,205000,205000,205000,205000,0
|
|
20240429,173600,100786306500,205000,205000,205000,205000,0
|
|
20240429,173500,100786306500,205000,205000,205000,205000,0
|
|
20240429,173400,100786306500,205000,205000,205000,205000,0
|
|
20240429,173300,100786306500,205000,205000,205000,205000,0
|
|
20240429,173200,100786306500,205000,205000,205000,205000,0
|
|
20240429,173100,100786306500,205000,205000,205000,205000,0
|
|
20240429,173000,100786306500,205000,205000,205000,205000,0
|
|
20240429,172900,100786306500,205000,205000,205000,205000,0
|
|
20240429,172800,100786306500,205000,205000,205000,205000,0
|
|
20240429,172700,100786306500,205000,205000,205000,205000,0
|
|
20240429,172600,100786306500,205000,205000,205000,205000,0
|
|
20240429,172500,100786306500,205000,205000,205000,205000,0
|
|
20240429,172400,100786306500,205000,205000,205000,205000,0
|
|
20240429,172300,100786306500,205000,205000,205000,205000,0
|
|
20240429,172200,100786306500,205000,205000,205000,205000,0
|
|
20240429,172100,100786306500,205000,205000,205000,205000,0
|
|
20240429,172000,100786306500,205000,205000,205000,205000,0
|
|
20240429,171900,100786306500,205000,205000,205000,205000,15955
|
|
20240429,171800,100786306500,205000,205000,205000,205000,0
|
|
20240429,171700,100786306500,205000,205000,205000,205000,0
|
|
20240429,171600,100786306500,205000,205000,205000,205000,0
|
|
20240429,171500,100786306500,205000,205000,205000,205000,0
|
|
20240429,171400,100786306500,205000,205000,205000,205000,0
|
|
20240429,171300,100786306500,205000,205000,205000,205000,0
|
|
20240429,171200,100786306500,205000,205000,205000,205000,0
|
|
20240429,171100,100786306500,205000,205000,205000,205000,0
|
|
20240429,171000,100786306500,205000,205000,205000,205000,0
|
|
20240429,170900,100786306500,205000,205000,205000,205000,0
|
|
20240429,170800,100786306500,205000,205000,205000,205000,0
|
|
20240429,170700,100786306500,205000,205000,205000,205000,0
|
|
20240429,170600,100786306500,205000,205000,205000,205000,0
|
|
20240429,170500,100786306500,205000,205000,205000,205000,0
|
|
20240429,170400,100786306500,205000,205000,205000,205000,0
|
|
20240429,170300,100786306500,205000,205000,205000,205000,0
|
|
20240429,170200,100786306500,205000,205000,205000,205000,0
|
|
20240429,170100,100786306500,205000,205000,205000,205000,0
|
|
20240429,170000,100786306500,205000,205000,205000,205000,0
|
|
20240429,165900,100786306500,205000,205000,205000,205000,0
|
|
20240429,165800,100786306500,205000,205000,205000,205000,0
|
|
20240429,165700,100786306500,205000,205000,205000,205000,0
|
|
20240429,165600,100786306500,205000,205000,205000,205000,0
|
|
20240429,165500,100786306500,205000,205000,205000,205000,0
|
|
20240429,165400,100786306500,205000,205000,205000,205000,0
|
|
20240429,165300,100786306500,205000,205000,205000,205000,0
|
|
20240429,165200,100786306500,205000,205000,205000,205000,0
|
|
20240429,165100,100786306500,205000,205000,205000,205000,0
|
|
20240429,165000,100786306500,205000,205000,205000,205000,0
|
|
20240429,164900,100786306500,205000,205000,205000,205000,15955
|
|
20240429,164800,100786306500,205000,205000,205000,205000,0
|
|
20240429,164700,100786306500,205000,205000,205000,205000,0
|
|
20240429,164600,100786306500,205000,205000,205000,205000,0
|
|
20240429,164500,100786306500,205000,205000,205000,205000,0
|
|
20240429,164400,100786306500,205000,205000,205000,205000,0
|
|
20240429,164300,100786306500,205000,205000,205000,205000,0
|
|
20240429,164200,100786306500,205000,205000,205000,205000,0
|
|
20240429,164100,100786306500,205000,205000,205000,205000,0
|
|
20240429,164000,100786306500,205000,205000,205000,205000,0
|
|
20240429,163900,100786306500,205000,205000,205000,205000,0
|
|
20240429,163800,100786306500,205000,205000,205000,205000,0
|
|
20240429,163700,100786306500,205000,205000,205000,205000,0
|
|
20240429,163600,100786306500,205000,205000,205000,205000,0
|
|
20240429,163500,100786306500,205000,205000,205000,205000,0
|
|
20240429,163400,100786306500,205000,205000,205000,205000,0
|
|
20240429,163300,100786306500,205000,205000,205000,205000,0
|
|
20240429,163200,100786306500,205000,205000,205000,205000,0
|
|
20240429,163100,100786306500,205000,205000,205000,205000,0
|
|
20240429,163000,100786306500,205000,205000,205000,205000,0
|
|
20240429,162900,100786306500,205000,205000,205000,205000,0
|
|
20240429,162800,100786306500,205000,205000,205000,205000,0
|
|
20240429,162700,100786306500,205000,205000,205000,205000,0
|
|
20240429,162600,100786306500,205000,205000,205000,205000,0
|
|
20240429,162500,100786306500,205000,205000,205000,205000,0
|
|
20240429,162400,100786306500,205000,205000,205000,205000,0
|
|
20240429,162300,100786306500,205000,205000,205000,205000,0
|
|
20240429,162200,100786306500,205000,205000,205000,205000,0
|
|
20240429,162100,100786306500,205000,205000,205000,205000,0
|
|
20240429,162000,100786306500,205000,205000,205000,205000,0
|
|
20240429,161900,100786306500,205000,205000,205000,205000,15955
|
|
20240429,161800,100786306500,205000,205000,205000,205000,0
|
|
20240429,161700,100786306500,205000,205000,205000,205000,0
|
|
20240429,161600,100786306500,205000,205000,205000,205000,0
|
|
20240429,161500,100786306500,205000,205000,205000,205000,0
|
|
20240429,161400,100786306500,205000,205000,205000,205000,0
|
|
20240429,161300,100786306500,205000,205000,205000,205000,0
|
|
20240429,161200,100786306500,205000,205000,205000,205000,0
|
|
20240429,161100,100786306500,205000,205000,205000,205000,0
|
|
20240429,161000,100786306500,205000,205000,205000,205000,0
|
|
20240429,160900,100786306500,205000,205000,205000,205000,0
|
|
20240429,160800,100786306500,205000,205000,205000,205000,0
|
|
20240429,160700,100786306500,205000,205000,205000,205000,0
|
|
20240429,160600,100786306500,205000,205000,205000,205000,0
|
|
20240429,160500,100786306500,205000,205000,205000,205000,0
|
|
20240429,160400,100786306500,205000,205000,205000,205000,0
|
|
20240429,160300,100786306500,205000,205000,205000,205000,0
|
|
20240429,160200,100786306500,205000,205000,205000,205000,0
|
|
20240429,160100,100786306500,205000,205000,205000,205000,0
|
|
20240429,160000,100786306500,205000,205000,205000,205000,0
|
|
20240429,155900,100786306500,205000,205000,205000,205000,0
|
|
20240429,155800,100786306500,205000,205000,205000,205000,0
|
|
20240429,155700,100786306500,205000,205000,205000,205000,0
|
|
20240429,155600,100786306500,205000,205000,205000,205000,0
|
|
20240429,155500,100786306500,205000,205000,205000,205000,0
|
|
20240429,155400,100786306500,205000,205000,205000,205000,0
|
|
20240429,155300,100786306500,205000,205000,205000,205000,0
|
|
20240429,155200,100786306500,205000,205000,205000,205000,0
|
|
20240429,155100,100786306500,205000,205000,205000,205000,0
|
|
20240429,155000,100786306500,205000,205000,205000,205000,0
|
|
20240429,154900,100786306500,205000,205000,205000,205000,15955
|
|
20240429,154800,100786306500,205000,205000,205000,205000,0
|
|
20240429,154700,100786306500,205000,205000,205000,205000,0
|
|
20240429,154600,100786306500,205000,205000,205000,205000,0
|
|
20240429,154500,100786306500,205000,205000,205000,205000,0
|
|
20240429,154400,100786306500,205000,205000,205000,205000,0
|
|
20240429,154300,100786306500,205000,205000,205000,205000,0
|
|
20240429,154200,100786306500,205000,205000,205000,205000,0
|
|
20240429,154100,100786306500,205000,205000,205000,205000,0
|
|
20240429,154000,100786306500,205000,205000,205000,205000,0
|
|
20240429,153900,100786306500,205000,205000,205000,205000,0
|
|
20240429,153800,100786306500,205000,205000,205000,205000,0
|
|
20240429,153700,100786306500,205000,205000,205000,205000,0
|
|
20240429,153600,100786306500,205000,205000,205000,205000,0
|
|
20240429,153500,100786306500,205000,205000,205000,205000,0
|
|
20240429,153400,100786306500,205000,205000,205000,205000,0
|
|
20240429,153300,100786306500,205000,205000,205000,205000,0
|
|
20240429,153200,100786306500,205000,205000,205000,205000,0
|
|
20240429,153100,100786306500,205000,205000,205000,205000,0
|
|
20240429,153000,100786306500,205000,205000,205000,205000,15955
|
|
20240429,152900,97515531500,204500,204500,204500,204500,0
|
|
20240429,152800,97515531500,204500,204500,204500,204500,0
|
|
20240429,152700,97515531500,204500,204500,204500,204500,0
|
|
20240429,152600,97515531500,204500,204500,204500,204500,0
|
|
20240429,152500,97515531500,204500,204500,204500,204500,0
|
|
20240429,152400,97515531500,204500,204500,204500,204500,0
|
|
20240429,152300,97515531500,204500,204500,204500,204500,0
|
|
20240429,152200,97515531500,204500,204500,204500,204500,0
|
|
20240429,152100,97515531500,204500,204500,204500,204500,0
|
|
20240429,152000,97515531500,204500,204500,204500,204500,0
|
|
20240429,151900,97515531500,204500,204500,205000,204500,1436
|
|
20240429,151800,97221775500,204500,204500,205000,204500,1454
|
|
20240429,151700,96924377000,204500,205000,205000,204500,235
|
|
20240429,151600,96876293000,204500,204500,205000,204000,2601
|
|
20240429,151500,96344334000,204500,204500,205000,204500,929
|
|
20240429,151400,96154269000,204500,204500,205000,204500,973
|
|
20240429,151300,95955236500,205000,205000,205000,204500,383
|
|
20240429,151200,95876809500,204500,204500,205000,204500,679
|
|
20240429,151100,95737854500,204500,204500,205000,204000,2166
|
|
20240429,151000,95294846500,204500,204500,205000,204500,507
|
|
20240429,150900,95191044500,204500,204000,205000,204000,2847
|
|
20240429,150800,94608816000,204500,204000,204500,204000,518
|
|
20240429,150700,94503056500,204500,204000,204500,204000,557
|
|
20240429,150600,94389248000,204000,204500,205000,204000,2832
|
|
20240429,150500,93810030500,205000,204500,205000,204500,1100
|
|
20240429,150400,93584989000,204500,204500,205000,204500,1461
|
|
20240429,150300,93286207000,205000,204500,205000,204500,372
|
|
20240429,150200,93210117000,204500,204500,205000,204500,1271
|
|
20240429,150100,92949947500,204500,205000,205000,204500,810
|
|
20240429,150000,92784228000,204500,205000,205000,204500,801
|
|
20240429,145900,92620139500,204500,204500,205000,204500,618
|
|
20240429,145800,92493615000,204500,204500,205000,204500,897
|
|
20240429,145700,92309937500,204500,205000,205000,204500,700
|
|
20240429,145600,92166631000,204500,204500,205000,204500,733
|
|
20240429,145500,92016483000,204500,204500,205000,204500,582
|
|
20240429,145400,91897301500,204500,204500,205000,204500,496
|
|
20240429,145300,91795682500,204500,204500,205000,204500,224
|
|
20240429,145200,91749814500,204500,204500,205000,204500,2015
|
|
20240429,145100,91337128500,204500,205000,205000,204500,569
|
|
20240429,145000,91220584000,204500,204500,205000,204500,448
|
|
20240429,144900,91128826500,205000,204500,205000,204500,293
|
|
20240429,144800,91068870000,205000,204000,205000,204000,4892
|
|
20240429,144700,90068396000,204000,204000,204500,204000,520
|
|
20240429,144600,89962181000,204000,204000,204500,204000,282
|
|
20240429,144500,89904599000,204000,204000,204500,204000,498
|
|
20240429,144400,89802912000,204000,204000,204500,204000,944
|
|
20240429,144300,89610303000,204500,204500,204500,204000,446
|
|
20240429,144200,89519221500,204000,204000,204500,204000,626
|
|
20240429,144100,89391324000,204500,204000,204500,204000,359
|
|
20240429,144000,89318023000,204000,204000,204500,204000,507
|
|
20240429,143900,89214522000,204000,204000,204500,204000,376
|
|
20240429,143800,89137735500,204000,204000,204500,204000,302
|
|
20240429,143700,89076044000,204000,204000,204500,204000,287
|
|
20240429,143600,89017456000,204000,204500,204500,204000,882
|
|
20240429,143500,88837446000,204000,204000,204500,204000,951
|
|
20240429,143400,88643368000,204000,204000,204500,204000,347
|
|
20240429,143300,88572528000,204000,204000,204500,204000,465
|
|
20240429,143200,88477494000,204000,204000,204500,204000,359
|
|
20240429,143100,88404156000,204000,204000,204500,204000,301
|
|
20240429,143000,88342679500,204000,204000,204500,204000,276
|
|
20240429,142900,88286326000,204000,204000,204500,204000,300
|
|
20240429,142800,88225072000,204000,204000,204500,203500,1617
|
|
20240429,142700,87895165500,203500,203500,204000,203500,697
|
|
20240429,142600,87753055500,203500,204000,204000,203500,815
|
|
20240429,142500,87586970500,203500,203500,204000,203500,464
|
|
20240429,142400,87492445500,203500,203000,204000,203000,3273
|
|
20240429,142300,86826506000,203000,203500,203500,203000,884
|
|
20240429,142200,86646921500,203000,203000,203500,203000,697
|
|
20240429,142100,86505379000,203000,203000,203500,203000,524
|
|
20240429,142000,86398982500,203000,203500,203500,203000,904
|
|
20240429,141900,86215351500,203000,203000,203500,203000,2311
|
|
20240429,141800,85745975000,203500,203000,203500,203000,849
|
|
20240429,141700,85573579500,203000,203000,203500,203000,2068
|
|
20240429,141600,85153749000,203000,203500,203500,203000,291
|
|
20240429,141500,85094655500,203000,203000,203500,203000,382
|
|
20240429,141400,85017037000,203500,203000,203500,203000,539
|
|
20240429,141300,84907559000,203000,203000,203500,203000,341
|
|
20240429,141200,84838301000,203000,203000,203500,203000,774
|
|
20240429,141100,84681070000,203000,203000,203500,203000,869
|
|
20240429,141000,84504585500,203000,203500,203500,203000,499
|
|
20240429,140900,84403224500,203000,203500,204000,203000,6571
|
|
20240429,140800,83066138000,203500,203500,204000,203500,429
|
|
20240429,140700,82978831000,203500,203500,204000,203500,384
|
|
20240429,140600,82900657000,203500,203500,204000,203500,1166
|
|
20240429,140500,82663362500,203500,203500,204000,203500,1296
|
|
20240429,140400,82399568500,203500,203500,204000,203500,314
|
|
20240429,140300,82335646500,203500,203500,204000,203500,406
|
|
20240429,140200,82253013500,204000,203500,204000,203500,527
|
|
20240429,140100,82145745500,203500,203500,204000,203500,2394
|
|
20240429,140000,81658554500,203500,203500,204000,203500,1072
|
|
20240429,135900,81440399500,203500,203500,204000,203500,535
|
|
20240429,135800,81331472500,203500,204000,204000,203500,366
|
|
20240429,135700,81256923500,203500,203500,204000,203500,1113
|
|
20240429,135600,81030014500,204000,204000,204500,203500,8990
|
|
20240429,135500,79196038000,204000,204500,204500,204000,327
|
|
20240429,135400,79129297500,204000,204000,204500,204000,277
|
|
20240429,135300,79072755500,204000,204000,204500,204000,246
|
|
20240429,135200,79022535000,204000,204500,205000,204000,4339
|
|
20240429,135100,78135533000,205000,205000,205000,204500,356
|
|
20240429,135000,78062687000,204500,204500,205000,204500,422
|
|
20240429,134900,77976373000,204500,204500,205000,204500,215
|
|
20240429,134800,77932391500,204500,204500,205000,204500,255
|
|
20240429,134700,77880230000,204500,205000,205000,204500,293
|
|
20240429,134600,77820304000,204500,204500,205000,204500,251
|
|
20240429,134500,77768919000,204500,204500,205000,204500,598
|
|
20240429,134400,77646593500,204500,205000,205000,204500,334
|
|
20240429,134300,77578238500,204500,205000,205000,204500,396
|
|
20240429,134200,77497239500,204500,205000,205000,204500,248
|
|
20240429,134100,77446489500,204500,205000,205000,204500,228
|
|
20240429,134000,77399834500,204500,204500,205000,204500,523
|
|
20240429,133900,77292857500,205000,204500,205000,204500,334
|
|
20240429,133800,77224535000,204500,204500,205000,204500,253
|
|
20240429,133700,77172773500,204500,204500,205000,204500,463
|
|
20240429,133600,77078074500,204500,205000,205000,204500,159
|
|
20240429,133500,77045545000,205000,204500,205000,204500,335
|
|
20240429,133400,76976915000,204500,204500,205000,204500,408
|
|
20240429,133300,76893417500,204500,204500,205000,204500,218
|
|
20240429,133200,76848818500,204500,204500,205000,204500,484
|
|
20240429,133100,76749664000,205000,205000,205000,204500,185
|
|
20240429,133000,76711802000,205000,204500,205000,204500,1377
|
|
20240429,132900,76430079000,204500,204500,204500,204000,413
|
|
20240429,132800,76345652000,204500,204000,204500,204000,292
|
|
20240429,132700,76285993000,204000,204000,204500,204000,651
|
|
20240429,132600,76152976500,204000,204000,204500,204000,287
|
|
20240429,132500,76094349000,204000,204000,204500,204000,2267
|
|
20240429,132400,75630832000,204000,204000,204500,204000,340
|
|
20240429,132300,75561413000,204500,204000,204500,204000,393
|
|
20240429,132200,75481149000,204000,204500,204500,204000,396
|
|
20240429,132100,75400278000,204500,204500,204500,204000,392
|
|
20240429,132000,75320222500,204500,204000,204500,204000,558
|
|
20240429,131900,75206171000,204000,204500,204500,204000,294
|
|
20240429,131800,75146143000,204000,204000,204500,204000,596
|
|
20240429,131700,75024543500,204000,204000,204500,204000,269
|
|
20240429,131600,74969641000,204000,204500,204500,204000,307
|
|
20240429,131500,74906940500,204500,204000,204500,204000,715
|
|
20240429,131400,74760825500,204000,204000,204500,204000,203
|
|
20240429,131300,74719397000,204500,204500,204500,204000,271
|
|
20240429,131200,74664087000,204000,204000,204500,204000,153
|
|
20240429,131100,74632860000,204000,204500,204500,204000,416
|
|
20240429,131000,74547979500,204000,204000,204500,204000,179
|
|
20240429,130900,74511447000,204000,204000,204500,204000,260
|
|
20240429,130800,74458360500,204000,204000,204500,204000,363
|
|
20240429,130700,74384279000,204000,204000,204500,204000,256
|
|
20240429,130600,74332049500,204000,204500,204500,204000,149
|
|
20240429,130500,74301631000,204000,204500,204500,204000,547
|
|
20240429,130400,74189812500,204500,205000,205000,204500,884
|
|
20240429,130300,74009002000,205000,204500,205000,204500,236
|
|
20240429,130200,73960718000,204500,204500,205000,204500,96
|
|
20240429,130100,73941076500,204500,204500,205000,204500,332
|
|
20240429,130000,73873093500,204500,204500,205000,204500,403
|
|
20240429,125900,73790648500,204500,204500,205000,204500,249
|
|
20240429,125800,73739716500,204500,204500,205000,204500,361
|
|
20240429,125700,73665779500,204500,204500,205000,204000,540
|
|
20240429,125600,73555343000,204000,204500,205000,204000,927
|
|
20240429,125500,73365657500,204500,204500,204500,204000,778
|
|
20240429,125400,73206589500,204000,205000,205000,204000,1588
|
|
20240429,125300,72881844000,204500,205000,205000,204500,333
|
|
20240429,125200,72813660000,204500,204500,205000,204500,272
|
|
20240429,125100,72758024500,205000,204500,205000,204500,378
|
|
20240429,125000,72680680000,205000,204000,205000,204000,2198
|
|
20240429,124900,72230358500,204000,204500,204500,204000,144
|
|
20240429,124800,72200947500,204500,204500,205000,204000,149
|
|
20240429,124700,72170469000,204500,204500,205000,204500,769
|
|
20240429,124600,72013149000,204500,204500,205000,204500,197
|
|
20240429,124500,71972823000,204500,204500,205000,204000,563
|
|
20240429,124400,71857684000,204500,204500,205000,204500,1399
|
|
20240429,124300,71571474500,204500,205000,205000,204500,1418
|
|
20240429,124200,71281449000,204500,204500,205000,204500,586
|
|
20240429,124100,71161502500,204500,205000,205000,204500,1483
|
|
20240429,124000,70858089000,204500,204500,205000,204500,579
|
|
20240429,123900,70739575000,204500,205000,205000,204500,248
|
|
20240429,123800,70688833000,204500,205000,205000,204500,290
|
|
20240429,123700,70629438500,204500,204500,205000,204500,146
|
|
20240429,123600,70599519500,205000,205000,205000,204500,513
|
|
20240429,123500,70494483500,204500,204500,205000,204000,1148
|
|
20240429,123400,70259554500,204000,204000,204500,204000,355
|
|
20240429,123300,70186975000,204500,204500,204500,204000,442
|
|
20240429,123200,70096650000,204500,204500,204500,204000,386
|
|
20240429,123100,70017762500,204000,204000,204500,204000,456
|
|
20240429,123000,69924610500,204500,204000,204500,204000,418
|
|
20240429,122900,69839215000,204000,204500,204500,204000,306
|
|
20240429,122800,69776720000,204000,204500,204500,204000,345
|
|
20240429,122700,69706194500,204000,204500,204500,204000,524
|
|
20240429,122600,69599219000,204000,204000,204500,204000,384
|
|
20240429,122500,69520827000,204500,204000,204500,204000,228
|
|
20240429,122400,69474232000,204000,204500,204500,204000,268
|
|
20240429,122300,69419476000,204000,204500,204500,204000,186
|
|
20240429,122200,69381466500,204000,204000,204500,204000,140
|
|
20240429,122100,69352868000,204500,204500,204500,204000,1148
|
|
20240429,122000,69118373500,204500,204500,204500,204000,271
|
|
20240429,121900,69062989000,204000,204000,204500,204000,173
|
|
20240429,121800,69027639500,204000,204000,204500,204000,777
|
|
20240429,121700,68869062500,204000,204500,204500,204000,257
|
|
20240429,121600,68816598000,204000,204500,204500,204000,166
|
|
20240429,121500,68782689500,204500,204000,204500,204000,144
|
|
20240429,121400,68753290500,204000,204000,204500,204000,224
|
|
20240429,121300,68707520000,204000,204000,204500,204000,124
|
|
20240429,121200,68682184000,204000,204000,204500,204000,172
|
|
20240429,121100,68647071500,204000,204000,204500,204000,354
|
|
20240429,121000,68574729000,204000,205000,205000,204000,650
|
|
20240429,120900,68441790000,204500,205000,205000,204500,1890
|
|
20240429,120800,68055247000,205000,204500,205000,204500,618
|
|
20240429,120700,67928856500,204500,204500,205000,204000,1705
|
|
20240429,120600,67580185500,204500,204500,204500,204000,255
|
|
20240429,120500,67528072000,204500,204000,204500,204000,229
|
|
20240429,120400,67481313500,204000,204000,204500,204000,86
|
|
20240429,120300,67463738500,204000,204000,204500,204000,1008
|
|
20240429,120200,67257642500,204000,204500,204500,204000,155
|
|
20240429,120100,67225972000,204500,204000,204500,204000,419
|
|
20240429,120000,67140343500,204000,204000,204500,204000,129
|
|
20240429,115900,67113988500,204500,204500,204500,204000,349
|
|
20240429,115800,67042685000,204000,204500,204500,204000,1059
|
|
20240429,115700,66826196000,204000,204000,204500,204000,136
|
|
20240429,115600,66798439000,204500,204500,204500,204000,148
|
|
20240429,115500,66768198000,204500,204000,204500,204000,279
|
|
20240429,115400,66711209500,204500,204000,204500,204000,112
|
|
20240429,115300,66688333000,204000,204500,204500,204000,160
|
|
20240429,115200,66655639000,204000,204000,204500,204000,212
|
|
20240429,115100,66612314500,204000,204000,204500,204000,262
|
|
20240429,115000,66558814500,204500,204000,204500,204000,153
|
|
20240429,114900,66527545500,204000,204500,204500,204000,284
|
|
20240429,114800,66469493500,204500,204000,204500,204000,474
|
|
20240429,114700,66372592000,204500,204500,204500,204000,277
|
|
20240429,114600,66315981000,204000,204000,204500,204000,386
|
|
20240429,114500,66237169000,204000,204000,204500,204000,623
|
|
20240429,114400,66110009500,204500,204000,204500,204000,326
|
|
20240429,114300,66043430500,204500,204500,204500,204000,2416
|
|
20240429,114200,65549382500,204500,204500,204500,204000,319
|
|
20240429,114100,65484268500,204000,204000,204500,204000,347
|
|
20240429,114000,65413451500,204000,204000,204500,204000,239
|
|
20240429,113900,65364644500,204000,204000,204500,204000,232
|
|
20240429,113800,65317285000,204000,204500,204500,204000,139
|
|
20240429,113700,65288900500,204500,204000,204500,204000,191
|
|
20240429,113600,65249890000,204500,204000,204500,204000,335
|
|
20240429,113500,65181472000,204500,204000,204500,204000,182
|
|
20240429,113400,65144301500,204000,204000,204500,204000,238
|
|
20240429,113300,65095709000,204000,204500,204500,204000,311
|
|
20240429,113200,65032168000,204000,204000,204500,204000,862
|
|
20240429,113100,64856283500,204000,204000,204500,204000,84
|
|
20240429,113000,64839137500,204500,204500,204500,204000,786
|
|
20240429,112900,64678726500,204500,204500,204500,204000,192
|
|
20240429,112800,64639511000,204000,204000,204500,204000,214
|
|
20240429,112700,64595818000,204500,204500,204500,204000,613
|
|
20240429,112600,64470510000,204500,204500,205000,204000,691
|
|
20240429,112500,64329211500,204500,204500,205000,204000,2282
|
|
20240429,112400,63862526000,205000,204500,205000,204500,524
|
|
20240429,112300,63755339000,204500,205000,205000,204500,219
|
|
20240429,112200,63710491500,204500,204500,205000,204500,129
|
|
20240429,112100,63684067000,204500,204500,205000,204500,199
|
|
20240429,112000,63643336000,204500,204500,205000,204500,170
|
|
20240429,111900,63608526000,204500,204500,205000,204500,202
|
|
20240429,111800,63567147500,204500,204500,205000,204500,207
|
|
20240429,111700,63524742500,205000,204500,205000,204500,216
|
|
20240429,111600,63480482000,205000,204500,205000,204500,233
|
|
20240429,111500,63432770500,205000,205000,205000,204500,232
|
|
20240429,111400,63385273500,205000,204500,205000,204500,244
|
|
20240429,111300,63335294500,204500,204000,205000,204000,280
|
|
20240429,111200,63278027000,204500,204500,204500,204000,1339
|
|
20240429,111100,63004271000,204000,204000,204500,204000,260
|
|
20240429,111000,62951140500,204000,204000,204500,204000,176
|
|
20240429,110900,62915180500,204500,204000,204500,204000,267
|
|
20240429,110800,62860658000,204000,204000,204500,204000,206
|
|
20240429,110700,62818567000,204000,204000,204500,204000,296
|
|
20240429,110600,62758141000,204500,204000,204500,204000,287
|
|
20240429,110500,62699522500,204500,204500,205000,204000,1594
|
|
20240429,110400,62373615500,205000,204500,205000,204500,347
|
|
20240429,110300,62302611000,205000,205000,205000,204500,716
|
|
20240429,110200,62156137000,204500,205000,205000,204500,366
|
|
20240429,110100,62081263500,204500,204500,205000,204500,616
|
|
20240429,110000,61955244500,204500,205000,205500,204500,2409
|
|
20240429,105900,61461498000,205000,205000,205500,205000,922
|
|
20240429,105800,61272478000,205500,205500,205500,205000,384
|
|
20240429,105700,61193716500,205500,205000,205500,205000,880
|
|
20240429,105600,61013282500,205000,205000,205500,205000,518
|
|
20240429,105500,60907046500,205500,205000,205500,205000,242
|
|
20240429,105400,60857375000,205000,205500,205500,205000,251
|
|
20240429,105300,60805862500,205500,205000,205500,205000,419
|
|
20240429,105200,60719880000,205000,205000,205500,205000,299
|
|
20240429,105100,60658564500,205000,205000,205500,205000,215
|
|
20240429,105000,60614418000,205500,205000,205500,205000,553
|
|
20240429,104900,60500990000,205000,204500,205500,204500,1078
|
|
20240429,104800,60279984000,205000,205000,205000,204500,666
|
|
20240429,104700,60143483000,205000,204500,205000,204500,670
|
|
20240429,104600,60006164500,204500,205000,205000,204500,604
|
|
20240429,104500,59882436000,205000,205000,205500,205000,535
|
|
20240429,104400,59772719500,205500,205000,205500,205000,654
|
|
20240429,104300,59638624000,205000,205000,205500,205000,971
|
|
20240429,104200,59439489000,205000,204500,205500,204500,2570
|
|
20240429,104100,58912757000,204500,204500,205000,204500,179
|
|
20240429,104000,58876104500,204500,205000,205000,204500,139
|
|
20240429,103900,58847644500,205000,205000,205000,204500,288
|
|
20240429,103800,58788651500,205000,205000,205500,204500,1480
|
|
20240429,103700,58485258500,205000,205500,205500,205000,1738
|
|
20240429,103600,58128407500,205500,205000,205500,205000,592
|
|
20240429,103500,58006777500,205500,205000,205500,205000,290
|
|
20240429,103400,57947270000,205000,205500,205500,205000,543
|
|
20240429,103300,57835809500,205000,205000,205500,205000,1089
|
|
20240429,103200,57612490500,205000,205500,205500,205000,949
|
|
20240429,103100,57417890000,205000,205000,205500,205000,377
|
|
20240429,103000,57340462500,205500,205500,205500,205000,946
|
|
20240429,102900,57146472000,205000,205000,205500,205000,985
|
|
20240429,102800,56944270500,205000,204500,205500,204500,3343
|
|
20240429,102700,56258943500,204500,204500,205000,204000,971
|
|
20240429,102600,56060358500,204500,204500,204500,204000,227
|
|
20240429,102500,56013977000,204500,204500,204500,204000,756
|
|
20240429,102400,55859391000,204500,204500,205000,204500,2465
|
|
20240429,102300,55355212500,204500,204500,205000,204500,363
|
|
20240429,102200,55280896500,205000,205000,205000,204500,854
|
|
20240429,102100,55105891500,204500,204500,205000,204500,890
|
|
20240429,102000,54923600500,204500,205000,205000,204500,258
|
|
20240429,101900,54870764500,204500,204500,205000,204500,222
|
|
20240429,101800,54825323500,204500,204500,205000,204500,696
|
|
20240429,101700,54682966000,204500,205000,205000,204500,299
|
|
20240429,101600,54621735500,204500,205000,205000,204500,680
|
|
20240429,101500,54482498000,204500,204500,205000,204500,274
|
|
20240429,101400,54426438500,204500,205000,205000,204500,241
|
|
20240429,101300,54377105500,205000,205000,205000,204500,733
|
|
20240429,101200,54227126000,205000,204500,205000,204000,1025
|
|
20240429,101100,54017458000,204000,204500,205000,204000,1378
|
|
20240429,101000,53735708000,204500,204500,205000,204500,398
|
|
20240429,100900,53654233500,205000,205500,205500,204500,4524
|
|
20240429,100800,52726871000,205500,205000,205500,205000,405
|
|
20240429,100700,52643726000,205000,205000,205500,205000,638
|
|
20240429,100600,52512833000,205500,205500,205500,205000,299
|
|
20240429,100500,52451426500,205500,205000,205500,205000,852
|
|
20240429,100400,52276633500,205500,205500,205500,205000,2375
|
|
20240429,100300,51788611500,205000,205000,205500,205000,2418
|
|
20240429,100200,51291883000,205000,205000,205000,204500,3524
|
|
20240429,100100,50569541500,204500,204500,205000,204000,1623
|
|
20240429,100000,50237649500,204000,204000,204500,204000,231
|
|
20240429,095900,50190449000,204000,204000,204500,204000,188
|
|
20240429,095800,50152035000,204000,204000,204500,203500,4352
|
|
20240429,095700,49264357000,203500,204000,204000,203500,418
|
|
20240429,095600,49179167500,204000,204000,204000,203500,967
|
|
20240429,095500,48981917000,204000,204000,204000,203500,535
|
|
20240429,095400,48872886500,204000,204000,204000,203500,1295
|
|
20240429,095300,48608809500,204000,203500,204000,203500,642
|
|
20240429,095200,48477920000,204000,204000,204000,203500,338
|
|
20240429,095100,48409108500,204000,203500,204000,203500,287
|
|
20240429,095000,48350645500,204000,203500,204000,203500,587
|
|
20240429,094900,48231086000,203500,203500,204000,203000,1152
|
|
20240429,094800,47996630000,203500,203500,203500,203000,1505
|
|
20240429,094700,47690807000,203000,203000,203500,203000,3311
|
|
20240429,094600,47018501000,203500,203000,203500,202500,3417
|
|
20240429,094500,46324741000,203000,203500,203500,203000,1880
|
|
20240429,094400,45942932500,203500,204000,204000,203000,4738
|
|
20240429,094300,44978542000,204000,204500,204500,203500,2915
|
|
20240429,094200,44383935000,204500,204500,205000,204000,2626
|
|
20240429,094100,43847336000,204500,204000,205000,204000,1685
|
|
20240429,094000,43502848000,204500,204000,204500,204000,1349
|
|
20240429,093900,43227213500,204000,205000,205000,203500,7209
|
|
20240429,093800,41754088000,205000,206000,206000,204500,8126
|
|
20240429,093700,40085618500,206000,206500,206500,205500,7226
|
|
20240429,093600,38596497500,206500,206000,206500,205500,6068
|
|
20240429,093500,37345498500,206000,205500,206000,205000,6495
|
|
20240429,093400,36009383500,205500,204500,205500,204500,6871
|
|
20240429,093300,34600819000,205000,205000,205000,204500,487
|
|
20240429,093200,34501028000,204500,205000,205000,204500,714
|
|
20240429,093100,34354673000,204500,204500,205000,204000,5218
|
|
20240429,093000,33287440000,204500,204500,204500,204000,672
|
|
20240429,092900,33150156000,204000,204000,204500,204000,915
|
|
20240429,092800,32963206000,204000,204500,204500,203500,1571
|
|
20240429,092700,32642725000,204000,204000,204500,203500,2875
|
|
20240429,092600,32056256500,204000,204000,204500,203500,1378
|
|
20240429,092500,31775143000,204000,204000,204500,203500,3956
|
|
20240429,092400,30968008500,204000,204500,204500,203500,4247
|
|
20240429,092300,30101497000,204000,204500,204500,204000,1572
|
|
20240429,092200,29780066500,204500,204500,204500,204000,1936
|
|
20240429,092100,29384280000,204500,204500,204500,204000,6462
|
|
20240429,092000,28062856000,204000,204000,204500,204000,7221
|
|
20240429,091900,26588645500,203500,203500,204000,203000,5500
|
|
20240429,091800,25470131500,203500,204000,204000,203000,4707
|
|
20240429,091700,24512016000,204000,203500,204000,203500,1552
|
|
20240429,091600,24195590500,204000,204000,204000,203500,1511
|
|
20240429,091500,23887477500,203500,204500,204500,203500,4938
|
|
20240429,091400,22879872500,204000,204000,204500,203500,8624
|
|
20240429,091300,21120338000,204000,203500,204000,203000,5129
|
|
20240429,091200,20076514500,203000,202500,203500,202500,4196
|
|
20240429,091100,19224782500,203000,203000,203000,202500,1278
|
|
20240429,091000,18965631500,203000,202500,203000,202500,887
|
|
20240429,090900,18785702000,203000,203000,203000,202500,1218
|
|
20240429,090800,18538615500,203000,203000,203000,202500,969
|
|
20240429,090700,18342099000,203000,202500,203000,202500,2188
|
|
20240429,090600,17898821000,202500,203000,203000,201500,8447
|
|
20240429,090500,16190480500,203000,203000,203500,202000,3481
|
|
20240429,090400,15484675500,202500,203000,204000,202500,7850
|
|
20240429,090300,13889939500,203000,201500,203500,201500,7275
|
|
20240429,090200,12418634000,201500,201500,202000,201500,5828
|
|
20240429,090100,11242860500,201500,203000,203500,201000,14797
|
|
20240429,090000,8252823500,203000,201500,204000,201500,37149
|