723 lines
42 KiB
CSV
723 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250429,210000,71924574750,253000,253000,253000,253000,11347
|
|
20250429,205900,71924574750,253000,253000,253000,253000,0
|
|
20250429,205800,71924574750,253000,253000,253000,253000,0
|
|
20250429,205700,71924574750,253000,253000,253000,253000,0
|
|
20250429,205600,71924574750,253000,253000,253000,253000,0
|
|
20250429,205500,71924574750,253000,253000,253000,253000,0
|
|
20250429,205400,71924574750,253000,253000,253000,253000,0
|
|
20250429,205300,71924574750,253000,253000,253000,253000,0
|
|
20250429,205200,71924574750,253000,253000,253000,253000,0
|
|
20250429,205100,71924574750,253000,253000,253000,253000,0
|
|
20250429,205000,71924574750,253000,253000,253000,253000,0
|
|
20250429,204900,71924574750,253000,253000,253000,253000,0
|
|
20250429,204800,71924574750,253000,253000,253000,253000,0
|
|
20250429,204700,71924574750,253000,253000,253000,253000,0
|
|
20250429,204600,71924574750,253000,253000,253000,253000,0
|
|
20250429,204500,71924574750,253000,253000,253000,253000,0
|
|
20250429,204400,71924574750,253000,253000,253000,253000,0
|
|
20250429,204300,71924574750,253000,253000,253000,253000,0
|
|
20250429,204200,71924574750,253000,253000,253000,253000,0
|
|
20250429,204100,71924574750,253000,253000,253000,253000,0
|
|
20250429,204000,71924574750,253000,253000,253000,253000,0
|
|
20250429,203900,71924574750,253000,253000,253000,253000,0
|
|
20250429,203800,71924574750,253000,253000,253000,253000,0
|
|
20250429,203700,71924574750,253000,253000,253000,253000,0
|
|
20250429,203600,71924574750,253000,253000,253000,253000,0
|
|
20250429,203500,71924574750,253000,253000,253000,253000,0
|
|
20250429,203400,71924574750,253000,253000,253000,253000,0
|
|
20250429,203300,71924574750,253000,253000,253000,253000,0
|
|
20250429,203200,71924574750,253000,253000,253000,253000,0
|
|
20250429,203100,71924574750,253000,253000,253000,253000,0
|
|
20250429,203000,71924574750,253000,253000,253000,253000,11347
|
|
20250429,202900,71924574750,253000,253000,253000,253000,0
|
|
20250429,202800,71924574750,253000,253000,253000,253000,0
|
|
20250429,202700,71924574750,253000,253000,253000,253000,0
|
|
20250429,202600,71924574750,253000,253000,253000,253000,0
|
|
20250429,202500,71924574750,253000,253000,253000,253000,0
|
|
20250429,202400,71924574750,253000,253000,253000,253000,0
|
|
20250429,202300,71924574750,253000,253000,253000,253000,0
|
|
20250429,202200,71924574750,253000,253000,253000,253000,0
|
|
20250429,202100,71924574750,253000,253000,253000,253000,0
|
|
20250429,202000,71924574750,253000,253000,253000,253000,0
|
|
20250429,201900,71924574750,253000,253000,253000,253000,0
|
|
20250429,201800,71924574750,253000,253000,253000,253000,0
|
|
20250429,201700,71924574750,253000,253000,253000,253000,0
|
|
20250429,201600,71924574750,253000,253000,253000,253000,0
|
|
20250429,201500,71924574750,253000,253000,253000,253000,0
|
|
20250429,201400,71924574750,253000,253000,253000,253000,0
|
|
20250429,201300,71924574750,253000,253000,253000,253000,0
|
|
20250429,201200,71924574750,253000,253000,253000,253000,0
|
|
20250429,201100,71924574750,253000,253000,253000,253000,0
|
|
20250429,201000,71924574750,253000,253000,253000,253000,0
|
|
20250429,200900,71924574750,253000,253000,253000,253000,0
|
|
20250429,200800,71924574750,253000,253000,253000,253000,0
|
|
20250429,200700,71924574750,253000,253000,253000,253000,0
|
|
20250429,200600,71924574750,253000,253000,253000,253000,0
|
|
20250429,200500,71924574750,253000,253000,253000,253000,0
|
|
20250429,200400,71924574750,253000,253000,253000,253000,0
|
|
20250429,200300,71924574750,253000,253000,253000,253000,0
|
|
20250429,200200,71924574750,253000,253000,253000,253000,0
|
|
20250429,200100,71924574750,253000,253000,253000,253000,0
|
|
20250429,200000,71924574750,253000,253000,253000,253000,11347
|
|
20250429,195900,71924574750,253000,253000,253000,253000,0
|
|
20250429,195800,71924574750,253000,253000,253000,253000,0
|
|
20250429,195700,71924574750,253000,253000,253000,253000,0
|
|
20250429,195600,71924574750,253000,253000,253000,253000,0
|
|
20250429,195500,71924574750,253000,253000,253000,253000,0
|
|
20250429,195400,71924574750,253000,253000,253000,253000,0
|
|
20250429,195300,71924574750,253000,253000,253000,253000,0
|
|
20250429,195200,71924574750,253000,253000,253000,253000,0
|
|
20250429,195100,71924574750,253000,253000,253000,253000,0
|
|
20250429,195000,71924574750,253000,253000,253000,253000,0
|
|
20250429,194900,71924574750,253000,253000,253000,253000,0
|
|
20250429,194800,71924574750,253000,253000,253000,253000,0
|
|
20250429,194700,71924574750,253000,253000,253000,253000,0
|
|
20250429,194600,71924574750,253000,253000,253000,253000,0
|
|
20250429,194500,71924574750,253000,253000,253000,253000,0
|
|
20250429,194400,71924574750,253000,253000,253000,253000,0
|
|
20250429,194300,71924574750,253000,253000,253000,253000,0
|
|
20250429,194200,71924574750,253000,253000,253000,253000,0
|
|
20250429,194100,71924574750,253000,253000,253000,253000,0
|
|
20250429,194000,71924574750,253000,253000,253000,253000,0
|
|
20250429,193900,71924574750,253000,253000,253000,253000,0
|
|
20250429,193800,71924574750,253000,253000,253000,253000,0
|
|
20250429,193700,71924574750,253000,253000,253000,253000,0
|
|
20250429,193600,71924574750,253000,253000,253000,253000,0
|
|
20250429,193500,71924574750,253000,253000,253000,253000,0
|
|
20250429,193400,71924574750,253000,253000,253000,253000,0
|
|
20250429,193300,71924574750,253000,253000,253000,253000,0
|
|
20250429,193200,71924574750,253000,253000,253000,253000,0
|
|
20250429,193100,71924574750,253000,253000,253000,253000,0
|
|
20250429,193000,71924574750,253000,253000,253000,253000,11347
|
|
20250429,192900,71924574750,253000,253000,253000,253000,0
|
|
20250429,192800,71924574750,253000,253000,253000,253000,0
|
|
20250429,192700,71924574750,253000,253000,253000,253000,0
|
|
20250429,192600,71924574750,253000,253000,253000,253000,0
|
|
20250429,192500,71924574750,253000,253000,253000,253000,0
|
|
20250429,192400,71924574750,253000,253000,253000,253000,0
|
|
20250429,192300,71924574750,253000,253000,253000,253000,0
|
|
20250429,192200,71924574750,253000,253000,253000,253000,0
|
|
20250429,192100,71924574750,253000,253000,253000,253000,0
|
|
20250429,192000,71924574750,253000,253000,253000,253000,0
|
|
20250429,191900,71924574750,253000,253000,253000,253000,0
|
|
20250429,191800,71924574750,253000,253000,253000,253000,0
|
|
20250429,191700,71924574750,253000,253000,253000,253000,0
|
|
20250429,191600,71924574750,253000,253000,253000,253000,0
|
|
20250429,191500,71924574750,253000,253000,253000,253000,0
|
|
20250429,191400,71924574750,253000,253000,253000,253000,0
|
|
20250429,191300,71924574750,253000,253000,253000,253000,0
|
|
20250429,191200,71924574750,253000,253000,253000,253000,0
|
|
20250429,191100,71924574750,253000,253000,253000,253000,0
|
|
20250429,191000,71924574750,253000,253000,253000,253000,0
|
|
20250429,190900,71924574750,253000,253000,253000,253000,0
|
|
20250429,190800,71924574750,253000,253000,253000,253000,0
|
|
20250429,190700,71924574750,253000,253000,253000,253000,0
|
|
20250429,190600,71924574750,253000,253000,253000,253000,0
|
|
20250429,190500,71924574750,253000,253000,253000,253000,0
|
|
20250429,190400,71924574750,253000,253000,253000,253000,0
|
|
20250429,190300,71924574750,253000,253000,253000,253000,0
|
|
20250429,190200,71924574750,253000,253000,253000,253000,0
|
|
20250429,190100,71924574750,253000,253000,253000,253000,0
|
|
20250429,190000,71924574750,253000,253000,253000,253000,11347
|
|
20250429,185900,71924574750,253000,253000,253000,253000,0
|
|
20250429,185800,71924574750,253000,253000,253000,253000,0
|
|
20250429,185700,71924574750,253000,253000,253000,253000,0
|
|
20250429,185600,71924574750,253000,253000,253000,253000,0
|
|
20250429,185500,71924574750,253000,253000,253000,253000,0
|
|
20250429,185400,71924574750,253000,253000,253000,253000,0
|
|
20250429,185300,71924574750,253000,253000,253000,253000,0
|
|
20250429,185200,71924574750,253000,253000,253000,253000,0
|
|
20250429,185100,71924574750,253000,253000,253000,253000,0
|
|
20250429,185000,71924574750,253000,253000,253000,253000,0
|
|
20250429,184900,71924574750,253000,253000,253000,253000,0
|
|
20250429,184800,71924574750,253000,253000,253000,253000,0
|
|
20250429,184700,71924574750,253000,253000,253000,253000,0
|
|
20250429,184600,71924574750,253000,253000,253000,253000,0
|
|
20250429,184500,71924574750,253000,253000,253000,253000,0
|
|
20250429,184400,71924574750,253000,253000,253000,253000,0
|
|
20250429,184300,71924574750,253000,253000,253000,253000,0
|
|
20250429,184200,71924574750,253000,253000,253000,253000,0
|
|
20250429,184100,71924574750,253000,253000,253000,253000,0
|
|
20250429,184000,71924574750,253000,253000,253000,253000,0
|
|
20250429,183900,71924574750,253000,253000,253000,253000,0
|
|
20250429,183800,71924574750,253000,253000,253000,253000,0
|
|
20250429,183700,71924574750,253000,253000,253000,253000,0
|
|
20250429,183600,71924574750,253000,253000,253000,253000,0
|
|
20250429,183500,71924574750,253000,253000,253000,253000,0
|
|
20250429,183400,71924574750,253000,253000,253000,253000,0
|
|
20250429,183300,71924574750,253000,253000,253000,253000,0
|
|
20250429,183200,71924574750,253000,253000,253000,253000,0
|
|
20250429,183100,71924574750,253000,253000,253000,253000,0
|
|
20250429,183000,71924574750,253000,253000,253000,253000,11347
|
|
20250429,182900,71924574750,253000,253000,253000,253000,0
|
|
20250429,182800,71924574750,253000,253000,253000,253000,0
|
|
20250429,182700,71924574750,253000,253000,253000,253000,0
|
|
20250429,182600,71924574750,253000,253000,253000,253000,0
|
|
20250429,182500,71924574750,253000,253000,253000,253000,0
|
|
20250429,182400,71924574750,253000,253000,253000,253000,0
|
|
20250429,182300,71924574750,253000,253000,253000,253000,0
|
|
20250429,182200,71924574750,253000,253000,253000,253000,0
|
|
20250429,182100,71924574750,253000,253000,253000,253000,0
|
|
20250429,182000,71924574750,253000,253000,253000,253000,0
|
|
20250429,181900,71924574750,253000,253000,253000,253000,0
|
|
20250429,181800,71924574750,253000,253000,253000,253000,0
|
|
20250429,181700,71924574750,253000,253000,253000,253000,0
|
|
20250429,181600,71924574750,253000,253000,253000,253000,0
|
|
20250429,181500,71924574750,253000,253000,253000,253000,0
|
|
20250429,181400,71924574750,253000,253000,253000,253000,0
|
|
20250429,181300,71924574750,253000,253000,253000,253000,0
|
|
20250429,181200,71924574750,253000,253000,253000,253000,0
|
|
20250429,181100,71924574750,253000,253000,253000,253000,0
|
|
20250429,181000,71924574750,253000,253000,253000,253000,0
|
|
20250429,180900,71924574750,253000,253000,253000,253000,0
|
|
20250429,180800,71924574750,253000,253000,253000,253000,0
|
|
20250429,180700,71924574750,253000,253000,253000,253000,0
|
|
20250429,180600,71924574750,253000,253000,253000,253000,0
|
|
20250429,180500,71924574750,253000,253000,253000,253000,0
|
|
20250429,180400,71924574750,253000,253000,253000,253000,0
|
|
20250429,180300,71924574750,253000,253000,253000,253000,0
|
|
20250429,180200,71924574750,253000,253000,253000,253000,0
|
|
20250429,180100,71924574750,253000,253000,253000,253000,0
|
|
20250429,180000,71924574750,253000,253000,253000,253000,11347
|
|
20250429,175900,71924574750,253000,253000,253000,253000,0
|
|
20250429,175800,71924574750,253000,253000,253000,253000,0
|
|
20250429,175700,71924574750,253000,253000,253000,253000,0
|
|
20250429,175600,71924574750,253000,253000,253000,253000,0
|
|
20250429,175500,71924574750,253000,253000,253000,253000,0
|
|
20250429,175400,71924574750,253000,253000,253000,253000,0
|
|
20250429,175300,71924574750,253000,253000,253000,253000,0
|
|
20250429,175200,71924574750,253000,253000,253000,253000,0
|
|
20250429,175100,71924574750,253000,253000,253000,253000,0
|
|
20250429,175000,71924574750,253000,253000,253000,253000,0
|
|
20250429,174900,71924574750,253000,253000,253000,253000,0
|
|
20250429,174800,71924574750,253000,253000,253000,253000,0
|
|
20250429,174700,71924574750,253000,253000,253000,253000,0
|
|
20250429,174600,71924574750,253000,253000,253000,253000,0
|
|
20250429,174500,71924574750,253000,253000,253000,253000,0
|
|
20250429,174400,71924574750,253000,253000,253000,253000,0
|
|
20250429,174300,71924574750,253000,253000,253000,253000,0
|
|
20250429,174200,71924574750,253000,253000,253000,253000,0
|
|
20250429,174100,71924574750,253000,253000,253000,253000,0
|
|
20250429,174000,71924574750,253000,253000,253000,253000,0
|
|
20250429,173900,71924574750,253000,253000,253000,253000,0
|
|
20250429,173800,71924574750,253000,253000,253000,253000,0
|
|
20250429,173700,71924574750,253000,253000,253000,253000,0
|
|
20250429,173600,71924574750,253000,253000,253000,253000,0
|
|
20250429,173500,71924574750,253000,253000,253000,253000,0
|
|
20250429,173400,71924574750,253000,253000,253000,253000,0
|
|
20250429,173300,71924574750,253000,253000,253000,253000,0
|
|
20250429,173200,71924574750,253000,253000,253000,253000,0
|
|
20250429,173100,71924574750,253000,253000,253000,253000,0
|
|
20250429,173000,71924574750,253000,253000,253000,253000,11347
|
|
20250429,172900,71924574750,253000,253000,253000,253000,0
|
|
20250429,172800,71924574750,253000,253000,253000,253000,0
|
|
20250429,172700,71924574750,253000,253000,253000,253000,0
|
|
20250429,172600,71924574750,253000,253000,253000,253000,0
|
|
20250429,172500,71924574750,253000,253000,253000,253000,0
|
|
20250429,172400,71924574750,253000,253000,253000,253000,0
|
|
20250429,172300,71924574750,253000,253000,253000,253000,0
|
|
20250429,172200,71924574750,253000,253000,253000,253000,0
|
|
20250429,172100,71924574750,253000,253000,253000,253000,0
|
|
20250429,172000,71924574750,253000,253000,253000,253000,0
|
|
20250429,171900,71924574750,253000,253000,253000,253000,0
|
|
20250429,171800,71924574750,253000,253000,253000,253000,0
|
|
20250429,171700,71924574750,253000,253000,253000,253000,0
|
|
20250429,171600,71924574750,253000,253000,253000,253000,0
|
|
20250429,171500,71924574750,253000,253000,253000,253000,0
|
|
20250429,171400,71924574750,253000,253000,253000,253000,0
|
|
20250429,171300,71924574750,253000,253000,253000,253000,0
|
|
20250429,171200,71924574750,253000,253000,253000,253000,0
|
|
20250429,171100,71924574750,253000,253000,253000,253000,0
|
|
20250429,171000,71924574750,253000,253000,253000,253000,0
|
|
20250429,170900,71924574750,253000,253000,253000,253000,0
|
|
20250429,170800,71924574750,253000,253000,253000,253000,0
|
|
20250429,170700,71924574750,253000,253000,253000,253000,0
|
|
20250429,170600,71924574750,253000,253000,253000,253000,0
|
|
20250429,170500,71924574750,253000,253000,253000,253000,0
|
|
20250429,170400,71924574750,253000,253000,253000,253000,0
|
|
20250429,170300,71924574750,253000,253000,253000,253000,0
|
|
20250429,170200,71924574750,253000,253000,253000,253000,0
|
|
20250429,170100,71924574750,253000,253000,253000,253000,0
|
|
20250429,170000,71924574750,253000,253000,253000,253000,11347
|
|
20250429,165900,71924574750,253000,253000,253000,253000,0
|
|
20250429,165800,71924574750,253000,253000,253000,253000,0
|
|
20250429,165700,71924574750,253000,253000,253000,253000,0
|
|
20250429,165600,71924574750,253000,253000,253000,253000,0
|
|
20250429,165500,71924574750,253000,253000,253000,253000,0
|
|
20250429,165400,71924574750,253000,253000,253000,253000,0
|
|
20250429,165300,71924574750,253000,253000,253000,253000,0
|
|
20250429,165200,71924574750,253000,253000,253000,253000,0
|
|
20250429,165100,71924574750,253000,253000,253000,253000,0
|
|
20250429,165000,71924574750,253000,253000,253000,253000,0
|
|
20250429,164900,71924574750,253000,253000,253000,253000,0
|
|
20250429,164800,71924574750,253000,253000,253000,253000,0
|
|
20250429,164700,71924574750,253000,253000,253000,253000,0
|
|
20250429,164600,71924574750,253000,253000,253000,253000,0
|
|
20250429,164500,71924574750,253000,253000,253000,253000,0
|
|
20250429,164400,71924574750,253000,253000,253000,253000,0
|
|
20250429,164300,71924574750,253000,253000,253000,253000,0
|
|
20250429,164200,71924574750,253000,253000,253000,253000,0
|
|
20250429,164100,71924574750,253000,253000,253000,253000,0
|
|
20250429,164000,71924574750,253000,253000,253000,253000,0
|
|
20250429,163900,71924574750,253000,253000,253000,253000,0
|
|
20250429,163800,71924574750,253000,253000,253000,253000,0
|
|
20250429,163700,71924574750,253000,253000,253000,253000,0
|
|
20250429,163600,71924574750,253000,253000,253000,253000,0
|
|
20250429,163500,71924574750,253000,253000,253000,253000,0
|
|
20250429,163400,71924574750,253000,253000,253000,253000,0
|
|
20250429,163300,71924574750,253000,253000,253000,253000,0
|
|
20250429,163200,71924574750,253000,253000,253000,253000,0
|
|
20250429,163100,71924574750,253000,253000,253000,253000,0
|
|
20250429,163000,71924574750,253000,253000,253000,253000,11347
|
|
20250429,162900,71924574750,253000,253000,253000,253000,0
|
|
20250429,162800,71924574750,253000,253000,253000,253000,0
|
|
20250429,162700,71924574750,253000,253000,253000,253000,0
|
|
20250429,162600,71924574750,253000,253000,253000,253000,0
|
|
20250429,162500,71924574750,253000,253000,253000,253000,0
|
|
20250429,162400,71924574750,253000,253000,253000,253000,0
|
|
20250429,162300,71924574750,253000,253000,253000,253000,0
|
|
20250429,162200,71924574750,253000,253000,253000,253000,0
|
|
20250429,162100,71924574750,253000,253000,253000,253000,0
|
|
20250429,162000,71924574750,253000,253000,253000,253000,0
|
|
20250429,161900,71924574750,253000,253000,253000,253000,0
|
|
20250429,161800,71924574750,253000,253000,253000,253000,0
|
|
20250429,161700,71924574750,253000,253000,253000,253000,0
|
|
20250429,161600,71924574750,253000,253000,253000,253000,0
|
|
20250429,161500,71924574750,253000,253000,253000,253000,0
|
|
20250429,161400,71924574750,253000,253000,253000,253000,0
|
|
20250429,161300,71924574750,253000,253000,253000,253000,0
|
|
20250429,161200,71924574750,253000,253000,253000,253000,0
|
|
20250429,161100,71924574750,253000,253000,253000,253000,0
|
|
20250429,161000,71924574750,253000,253000,253000,253000,0
|
|
20250429,160900,71924574750,253000,253000,253000,253000,0
|
|
20250429,160800,71924574750,253000,253000,253000,253000,0
|
|
20250429,160700,71924574750,253000,253000,253000,253000,0
|
|
20250429,160600,71924574750,253000,253000,253000,253000,0
|
|
20250429,160500,71924574750,253000,253000,253000,253000,0
|
|
20250429,160400,71924574750,253000,253000,253000,253000,0
|
|
20250429,160300,71924574750,253000,253000,253000,253000,0
|
|
20250429,160200,71924574750,253000,253000,253000,253000,0
|
|
20250429,160100,71924574750,253000,253000,253000,253000,0
|
|
20250429,160000,71924574750,253000,253000,253000,253000,11347
|
|
20250429,155900,71924574750,253000,253000,253000,253000,0
|
|
20250429,155800,71924574750,253000,253000,253000,253000,0
|
|
20250429,155700,71924574750,253000,253000,253000,253000,0
|
|
20250429,155600,71924574750,253000,253000,253000,253000,0
|
|
20250429,155500,71924574750,253000,253000,253000,253000,0
|
|
20250429,155400,71924574750,253000,253000,253000,253000,0
|
|
20250429,155300,71924574750,253000,253000,253000,253000,0
|
|
20250429,155200,71924574750,253000,253000,253000,253000,0
|
|
20250429,155100,71924574750,253000,253000,253000,253000,0
|
|
20250429,155000,71924574750,253000,253000,253000,253000,0
|
|
20250429,154900,71924574750,253000,253000,253000,253000,0
|
|
20250429,154800,71924574750,253000,253000,253000,253000,0
|
|
20250429,154700,71924574750,253000,253000,253000,253000,0
|
|
20250429,154600,71924574750,253000,253000,253000,253000,0
|
|
20250429,154500,71924574750,253000,253000,253000,253000,0
|
|
20250429,154400,71924574750,253000,253000,253000,253000,0
|
|
20250429,154300,71924574750,253000,253000,253000,253000,0
|
|
20250429,154200,71924574750,253000,253000,253000,253000,0
|
|
20250429,154100,71924574750,253000,253000,253000,253000,0
|
|
20250429,154000,71924574750,253000,253000,253000,253000,0
|
|
20250429,153900,71924574750,253000,253000,253000,253000,0
|
|
20250429,153800,71924574750,253000,253000,253000,253000,0
|
|
20250429,153700,71924574750,253000,253000,253000,253000,0
|
|
20250429,153600,71924574750,253000,253000,253000,253000,0
|
|
20250429,153500,71924574750,253000,253000,253000,253000,0
|
|
20250429,153400,71924574750,253000,253000,253000,253000,0
|
|
20250429,153300,71924574750,253000,253000,253000,253000,0
|
|
20250429,153200,71924574750,253000,253000,253000,253000,0
|
|
20250429,153100,71924574750,253000,253000,253000,253000,0
|
|
20250429,153000,71924574750,253000,253000,253000,253000,22694
|
|
20250429,152900,69053783750,252500,252500,252500,252500,0
|
|
20250429,152800,69053783750,252500,252500,252500,252500,0
|
|
20250429,152700,69053783750,252500,252500,252500,252500,0
|
|
20250429,152600,69053783750,252500,252500,252500,252500,0
|
|
20250429,152500,69053783750,252500,252500,252500,252500,0
|
|
20250429,152400,69053783750,252500,252500,252500,252500,0
|
|
20250429,152300,69053783750,252500,252500,252500,252500,0
|
|
20250429,152200,69053783750,252500,252500,252500,252500,0
|
|
20250429,152100,69053783750,252500,252500,252500,252500,0
|
|
20250429,152000,69053783750,252500,252500,252500,252500,0
|
|
20250429,151900,69053783750,252500,251000,252500,251000,789
|
|
20250429,151800,68855210750,251000,252000,252500,251000,4020
|
|
20250429,151700,67843082250,252500,252500,252500,252000,663
|
|
20250429,151600,67675915000,252000,252000,252500,252000,687
|
|
20250429,151500,67502594000,252000,252000,252500,252000,903
|
|
20250429,151400,67274823500,252000,252500,252500,252000,645
|
|
20250429,151300,67112036250,252500,252500,252500,252000,761
|
|
20250429,151200,66919989750,252500,252500,252500,252000,863
|
|
20250429,151100,66702235750,252000,252500,252500,252000,634
|
|
20250429,151000,66542185000,252500,252500,252500,252000,610
|
|
20250429,150900,66388229750,252500,252500,252500,252000,598
|
|
20250429,150800,66237249000,252000,252500,252500,252000,445
|
|
20250429,150700,66124904750,252500,252500,252500,252000,620
|
|
20250429,150600,65968366000,252500,252250,252500,252000,652
|
|
20250429,150500,65803796500,252000,252500,252500,252000,589
|
|
20250429,150400,65655102250,252500,252500,252500,252000,684
|
|
20250429,150300,65482406250,252500,252500,252500,252000,687
|
|
20250429,150200,65308991500,252000,252500,252500,252000,580
|
|
20250429,150100,65162610250,252500,252500,252500,252000,1025
|
|
20250429,150000,64904091250,252500,252500,252500,252000,605
|
|
20250429,145900,64751429000,252000,252500,252500,252000,438
|
|
20250429,145800,64640861000,252000,252000,252500,252000,325
|
|
20250429,145700,64558833000,252500,252000,252500,251500,657
|
|
20250429,145600,64393168000,252000,251000,252000,251000,4281
|
|
20250429,145500,63315243750,251000,251500,251500,250500,1321
|
|
20250429,145400,62983719750,251500,252000,252000,251000,2465
|
|
20250429,145300,62363709250,252000,252000,252000,251500,753
|
|
20250429,145200,62174039250,252000,252000,252000,251500,429
|
|
20250429,145100,62065937750,252000,252000,252000,251500,509
|
|
20250429,145000,61937728250,252000,251500,252000,251500,501
|
|
20250429,144900,61811481750,252000,251500,252000,251500,840
|
|
20250429,144800,61599937750,251500,251500,251500,251000,923
|
|
20250429,144700,61367810750,251500,251500,251500,251000,455
|
|
20250429,144600,61253380250,251500,251500,251500,251000,708
|
|
20250429,144500,61075324250,251500,251500,251500,251000,409
|
|
20250429,144400,60972479500,251500,251500,251500,251000,502
|
|
20250429,144300,60846231750,251500,251500,251500,251000,291
|
|
20250429,144200,60773047250,251500,251000,251500,251000,994
|
|
20250429,144100,60523342750,251000,252000,252000,251000,1557
|
|
20250429,144000,60131842750,252000,252000,252500,251500,2950
|
|
20250429,143900,59388541250,252500,252000,252500,251500,1977
|
|
20250429,143800,58890200250,252000,251500,252000,251000,970
|
|
20250429,143700,58646116750,251500,251500,252000,251000,1648
|
|
20250429,143600,58231357750,251500,251500,251500,251000,746
|
|
20250429,143500,58043741750,251500,251500,252000,251500,929
|
|
20250429,143400,57809863250,251500,251500,251500,251000,2024
|
|
20250429,143300,57301470750,251500,251500,251500,251000,763
|
|
20250429,143200,57109581750,251500,251000,251500,251000,1268
|
|
20250429,143100,56790793000,251000,251500,251500,251000,933
|
|
20250429,143000,56556179000,251500,251000,251500,251000,1056
|
|
20250429,142900,56290662500,251500,251000,251500,251000,553
|
|
20250429,142800,56151586500,251500,251500,251500,251000,963
|
|
20250429,142700,55909580000,251000,251000,251500,251000,627
|
|
20250429,142600,55751932000,251000,251000,251500,250500,2958
|
|
20250429,142500,55009227000,251000,250000,251000,250000,2467
|
|
20250429,142400,54391095500,250000,250000,250500,249500,1044
|
|
20250429,142300,54130095000,250000,250500,250500,250000,1933
|
|
20250429,142200,53646492000,250500,250500,250500,250000,739
|
|
20250429,142100,53461377500,250500,250000,250500,249500,1423
|
|
20250429,142000,53105529000,250000,250000,250000,249500,504
|
|
20250429,141900,52979537500,250000,250000,250000,249500,899
|
|
20250429,141800,52754794000,250000,250000,250000,249500,241
|
|
20250429,141700,52694557500,250000,250000,250000,249500,373
|
|
20250429,141600,52601311000,250000,250000,250000,249500,231
|
|
20250429,141500,52543562500,250000,250000,250000,249500,196
|
|
20250429,141400,52494564500,250000,250000,250000,249500,229
|
|
20250429,141300,52437330000,249500,250000,250000,249500,243
|
|
20250429,141200,52376583000,250000,250000,250000,249500,246
|
|
20250429,141100,52315086000,249500,249500,250000,249500,126
|
|
20250429,141000,52283588500,250000,250000,250000,249500,210
|
|
20250429,140900,52231089000,250000,250000,250000,249500,380
|
|
20250429,140800,52136090500,250000,250000,250000,249500,136
|
|
20250429,140700,52102097000,249500,250000,250000,249500,152
|
|
20250429,140600,52064104500,250000,250000,250000,249750,159
|
|
20250429,140500,52024357000,250000,250000,250000,249750,228
|
|
20250429,140400,51967360250,250000,250000,250000,249750,128
|
|
20250429,140300,51935362500,250000,250000,250000,249500,227
|
|
20250429,140200,51878614500,250000,250000,250000,249500,582
|
|
20250429,140100,51733118000,250000,250000,250000,249500,191
|
|
20250429,140000,51685373000,249500,250000,250000,249500,219
|
|
20250429,135900,51630635000,250000,250000,250000,249500,471
|
|
20250429,135800,51512889500,250000,250000,250000,249500,350
|
|
20250429,135700,51425392000,250000,250000,250000,249500,254
|
|
20250429,135600,51361899500,250000,249500,250000,249500,883
|
|
20250429,135500,51141367500,249500,249500,249500,249000,380
|
|
20250429,135400,51046561000,249500,249500,249500,249000,256
|
|
20250429,135300,50982695000,249000,249500,249500,249000,518
|
|
20250429,135200,50853464000,249500,249500,249500,249000,271
|
|
20250429,135100,50785852500,249500,249500,249500,249000,170
|
|
20250429,135000,50743445500,249500,249500,249500,249000,98
|
|
20250429,134900,50719001500,249000,249500,249500,249000,106
|
|
20250429,134800,50692557500,249500,249500,249500,249000,91
|
|
20250429,134700,50669856500,249500,249500,249500,249000,85
|
|
20250429,134600,50648652500,249500,249500,249500,249000,1220
|
|
20250429,134500,50344770500,249000,249500,249500,249000,112
|
|
20250429,134400,50316831000,249500,249500,249500,249000,154
|
|
20250429,134300,50278409000,249500,249500,249500,249000,119
|
|
20250429,134200,50248721500,249500,249000,249500,249000,166
|
|
20250429,134100,50207306500,249500,249500,249500,249000,109
|
|
20250429,134000,50180112000,249500,249500,249500,249000,111
|
|
20250429,133900,50152419000,249000,249000,249500,248500,682
|
|
20250429,133800,49982570500,248500,249000,249500,248500,823
|
|
20250429,133700,49777604000,249500,249500,249500,249000,1117
|
|
20250429,133600,49499435500,249500,249500,249500,249000,913
|
|
20250429,133500,49272041000,249500,249500,249500,249000,147
|
|
20250429,133400,49235367000,249500,249500,249500,249000,127
|
|
20250429,133300,49203683500,249000,249000,249500,248500,1518
|
|
20250429,133200,48825637500,249000,249000,249000,248500,308
|
|
20250429,133100,48749050500,249000,249000,249000,248500,135
|
|
20250429,133000,48715437500,249000,249000,249000,248500,118
|
|
20250429,132900,48686058000,249000,249000,249000,248500,84
|
|
20250429,132800,48665144500,249000,248500,249000,248500,101
|
|
20250429,132700,48639996500,249000,249000,249000,248500,98
|
|
20250429,132600,48615599000,249000,249000,249000,249000,100
|
|
20250429,132500,48590699000,248500,248500,249000,248500,962
|
|
20250429,132400,48351616000,248500,248500,248500,248000,127
|
|
20250429,132300,48320057500,248500,249000,249000,248500,863
|
|
20250429,132200,48105592500,248500,249000,249000,248500,107
|
|
20250429,132100,48078968000,249000,248000,249000,248000,1007
|
|
20250429,132000,47828800500,248000,248000,248000,247500,287
|
|
20250429,131900,47757626000,248000,248500,248500,247500,652
|
|
20250429,131800,47595896500,248000,249000,249000,248000,1566
|
|
20250429,131700,47206730500,249000,249000,249500,249000,953
|
|
20250429,131600,46969427500,249500,249000,249500,249000,871
|
|
20250429,131500,46752513500,249000,249500,249500,249000,1111
|
|
20250429,131400,46475830000,249500,249500,249500,249000,498
|
|
20250429,131300,46351582500,249500,249000,249500,248500,1553
|
|
20250429,131200,45964769000,249000,249000,249000,248500,106
|
|
20250429,131100,45938375500,249000,248500,249000,248000,261
|
|
20250429,131000,45873451000,248500,249000,249000,248000,375
|
|
20250429,130900,45780237500,249000,249500,249500,248500,958
|
|
20250429,130800,45541657500,249500,249000,249500,248500,1516
|
|
20250429,130700,45164292000,249000,249000,249000,248500,1058
|
|
20250429,130600,44901368500,249000,248500,249000,248500,453
|
|
20250429,130500,44788762000,249000,248500,249000,248500,344
|
|
20250429,130400,44703255000,249000,249000,249000,248500,46
|
|
20250429,130300,44691802000,249000,249000,249000,248500,40
|
|
20250429,130200,44681844500,249000,249000,249000,248500,63
|
|
20250429,130100,44666160000,249000,249500,249500,248500,717
|
|
20250429,130000,44487620500,249500,249500,249500,249000,69
|
|
20250429,125900,44470410000,249500,249500,249500,249000,39
|
|
20250429,125800,44460683750,249500,249500,249500,249000,75
|
|
20250429,125700,44441972250,249500,249500,249500,249000,113
|
|
20250429,125600,44413804250,249500,249500,249500,249000,44
|
|
20250429,125500,44402830750,249500,250000,250000,249500,481
|
|
20250429,125400,44282811750,249500,249500,250000,249500,165
|
|
20250429,125300,44241628250,250000,250000,250000,249500,75
|
|
20250429,125200,44222888750,250000,249500,250000,249500,90
|
|
20250429,125100,44200402250,249500,250000,250000,249500,83
|
|
20250429,125000,44179672750,250000,249500,250000,249000,850
|
|
20250429,124900,43967594750,249500,249500,249500,249000,1195
|
|
20250429,124800,43669599750,249500,249500,249500,249000,118
|
|
20250429,124700,43640162750,249250,249500,249500,249250,116
|
|
20250429,124600,43611239250,249500,249500,249500,249000,53
|
|
20250429,124500,43598017750,249500,249500,249500,249000,98
|
|
20250429,124400,43573568250,249500,249500,249500,249000,36
|
|
20250429,124300,43564588250,249000,249500,249500,249000,216
|
|
20250429,124200,43510781750,249500,249500,249500,249000,111
|
|
20250429,124100,43483092250,249500,249500,249500,249500,79
|
|
20250429,124000,43463381750,249500,249500,249500,249000,279
|
|
20250429,123900,43393839750,249500,249500,249500,249000,67
|
|
20250429,123800,43377124750,249500,249500,249500,249000,385
|
|
20250429,123700,43281238750,249500,249500,249500,249000,99
|
|
20250429,123600,43256541250,249500,249750,249750,249000,162
|
|
20250429,123500,43216123500,250000,249500,250000,249500,904
|
|
20250429,123400,42990570500,249500,249500,249500,249000,127
|
|
20250429,123300,42958885500,249500,249500,249500,249000,29
|
|
20250429,123200,42951650500,249500,249500,249750,249000,2707
|
|
20250429,123100,42276249000,249750,249750,249750,249500,265
|
|
20250429,123000,42210117250,249750,249750,250000,249500,120
|
|
20250429,122900,42180137250,249750,249500,249750,249500,174
|
|
20250429,122800,42136684500,249500,249500,250000,249500,221
|
|
20250429,122700,42081514750,250000,249500,250000,249500,65
|
|
20250429,122600,42065275250,249500,250000,250000,249500,60
|
|
20250429,122500,42050279750,250000,250000,250000,249500,74
|
|
20250429,122400,42031791250,250000,250000,250000,249500,467
|
|
20250429,122300,41915129250,250000,250000,250000,249500,78
|
|
20250429,122200,41895646250,250000,250000,250000,249500,80
|
|
20250429,122100,41875658750,250000,249500,250000,249000,803
|
|
20250429,122000,41675310750,249500,250000,250000,249000,720
|
|
20250429,121900,41495865750,249500,250000,250000,249500,994
|
|
20250429,121800,41247819750,249500,249500,250000,249500,67
|
|
20250429,121700,41231074250,250000,250000,250000,249500,64
|
|
20250429,121600,41215074750,249500,249500,250000,249500,681
|
|
20250429,121500,41045108500,250000,250000,250000,249500,225
|
|
20250429,121400,40988863500,250000,250000,250000,249500,53
|
|
20250429,121300,40975621500,250000,250000,250000,249500,86
|
|
20250429,121200,40954124000,250000,250000,250000,249500,140
|
|
20250429,121100,40919126500,250000,250000,250000,249500,61
|
|
20250429,121000,40903878000,250000,250000,250000,249500,120
|
|
20250429,120900,40873881500,250000,250000,250000,250000,65
|
|
20250429,120800,40857631500,249500,249750,250000,249500,56
|
|
20250429,120700,40843636000,250000,250000,250000,249500,44
|
|
20250429,120600,40832638500,250000,249500,250000,249500,980
|
|
20250429,120500,40588106500,249500,249500,249500,249000,443
|
|
20250429,120400,40477761500,249500,249500,249500,249000,281
|
|
20250429,120300,40407652500,249500,249250,249500,249000,104
|
|
20250429,120200,40381712250,249250,249500,249500,249000,55
|
|
20250429,120100,40368010250,249500,250000,250000,249000,402
|
|
20250429,120000,40267702750,249500,250000,250000,249500,659
|
|
20250429,115900,40103228250,249500,250000,250000,249500,671
|
|
20250429,115800,39935745250,250000,249500,250000,249500,153
|
|
20250429,115700,39897524250,250000,250000,250000,249500,204
|
|
20250429,115600,39846527750,250000,250000,250000,249500,150
|
|
20250429,115500,39809030250,250000,250000,250000,249500,213
|
|
20250429,115400,39755795750,249500,250000,250000,249500,142
|
|
20250429,115300,39720299750,249500,250000,250000,249500,120
|
|
20250429,115200,39690324750,249500,250000,250000,249500,340
|
|
20250429,115100,39605455750,249500,250000,250000,249500,177
|
|
20250429,115000,39561250750,249500,250000,250000,249000,1469
|
|
20250429,114900,39194718000,250000,250000,250000,249500,1506
|
|
20250429,114800,38818909500,249500,250000,250000,249500,157
|
|
20250429,114700,38779661500,249500,250000,250000,249500,321
|
|
20250429,114600,38699485500,250000,249500,250000,249000,600
|
|
20250429,114500,38549764500,249500,249500,249500,249000,388
|
|
20250429,114400,38452962500,249500,249000,249500,249000,184
|
|
20250429,114300,38407057000,249500,249500,249500,249000,113
|
|
20250429,114200,38378869500,249500,249500,249500,249000,133
|
|
20250429,114100,38345688500,249500,249000,249500,248500,544
|
|
20250429,114000,38210218500,249000,249000,249000,248500,232
|
|
20250429,113900,38152452500,249000,249000,249000,248500,139
|
|
20250429,113800,38117846000,249000,249000,249000,248500,153
|
|
20250429,113700,38079752000,249000,249000,249000,248500,217
|
|
20250429,113600,38025720500,249000,248500,249000,248000,673
|
|
20250429,113500,37858460000,248500,248500,248500,248000,230
|
|
20250429,113400,37801306000,248500,248500,248500,248000,233
|
|
20250429,113300,37743410000,248500,248500,248500,248000,163
|
|
20250429,113200,37702939000,248500,248000,248500,248000,132
|
|
20250429,113100,37670139250,248500,248500,248500,248000,113
|
|
20250429,113000,37642061750,248500,248500,248500,248000,162
|
|
20250429,112900,37601823250,248500,248000,248500,247500,724
|
|
20250429,112800,37422242750,248000,248000,248000,247500,122
|
|
20250429,112700,37391992250,248000,248000,248000,247500,120
|
|
20250429,112600,37362236250,248000,248000,248000,247500,107
|
|
20250429,112500,37335707750,248000,248000,248000,247500,96
|
|
20250429,112400,37311903000,248000,248000,248000,247500,196
|
|
20250429,112300,37263300500,247500,248000,248000,247500,118
|
|
20250429,112200,37234042000,248000,247500,248000,247500,89
|
|
20250429,112100,37211976000,248000,247500,248000,247500,140
|
|
20250429,112000,37177269000,248000,247500,248000,247500,160
|
|
20250429,111900,37137638000,248000,247500,248000,247000,642
|
|
20250429,111800,36978717500,247000,247500,247500,247000,589
|
|
20250429,111700,36833164000,247500,247500,247500,247000,726
|
|
20250429,111600,36653485000,247500,247500,247500,247000,108
|
|
20250429,111500,36626768500,247500,247000,247500,247000,121
|
|
20250429,111400,36596825000,247500,247500,247500,247000,238
|
|
20250429,111300,36537987000,247500,247500,247500,247000,374
|
|
20250429,111200,36445424500,247500,248000,248000,247000,1197
|
|
20250429,111100,36149138500,248000,248000,248000,247500,1411
|
|
20250429,111000,35799866500,248000,247500,248000,247000,1057
|
|
20250429,110900,35538226500,247500,247500,247500,247000,187
|
|
20250429,110800,35491977000,247000,247500,247500,247000,785
|
|
20250429,110700,35297968250,247000,247500,247500,247000,214
|
|
20250429,110600,35245065750,247500,247500,247500,247000,347
|
|
20250429,110500,35159253750,247000,247000,248000,247000,548
|
|
20250429,110400,35023602250,247500,247500,248000,247000,351
|
|
20250429,110300,34936721500,247500,248000,248000,247500,552
|
|
20250429,110200,34800047500,248000,247500,248000,247500,335
|
|
20250429,110100,34717074000,247000,247000,247500,246500,412
|
|
20250429,110000,34615242000,247000,247500,247500,246500,385
|
|
20250429,105900,34520153500,247500,248000,248000,247000,863
|
|
20250429,105800,34306855000,248000,248000,248000,247500,193
|
|
20250429,105700,34259012500,247500,248000,248000,247500,279
|
|
20250429,105600,34189892000,248000,248000,248000,247500,225
|
|
20250429,105500,34134135000,247500,247500,248000,247500,607
|
|
20250429,105400,33983749500,247500,247500,248500,247000,3570
|
|
20250429,105300,33098758500,247500,247000,247500,247000,755
|
|
20250429,105200,32912222000,247500,247000,248500,247000,5130
|
|
20250429,105100,31640956500,247500,247500,247500,247000,672
|
|
20250429,105000,31474897000,247500,248000,248000,247500,243
|
|
20250429,104900,31414716500,247500,248000,248000,247500,354
|
|
20250429,104800,31327022500,248000,247500,248000,247500,546
|
|
20250429,104700,31191735500,247500,248000,248000,247500,243
|
|
20250429,104600,31131513500,248000,248000,248000,247500,160
|
|
20250429,104500,31091840000,248000,248000,248000,247500,1144
|
|
20250429,104400,30808622500,247500,248000,248500,247500,1146
|
|
20250429,104300,30524877000,248000,248000,248000,247500,183
|
|
20250429,104200,30479495000,248000,248000,248000,247500,269
|
|
20250429,104100,30412785500,248000,248000,248000,247500,187
|
|
20250429,104000,30366414250,248000,247500,248000,247000,548
|
|
20250429,103900,30230729250,247500,247000,247500,247000,222
|
|
20250429,103800,30175787250,247500,247500,247500,247000,188
|
|
20250429,103700,30129259750,247500,247500,247500,247000,92
|
|
20250429,103600,30106492750,247500,247500,247500,247000,225
|
|
20250429,103500,30050828250,247500,247500,247500,247000,260
|
|
20250429,103400,29986522750,247500,247500,247500,247000,2075
|
|
20250429,103300,29473240750,247500,247000,247500,247000,154
|
|
20250429,103200,29435150250,247500,247500,247500,247000,170
|
|
20250429,103100,29393083250,247500,247500,247500,247000,128
|
|
20250429,103000,29361412500,247500,247000,247500,247000,178
|
|
20250429,102900,29317366000,247500,247500,247500,247000,177
|
|
20250429,102800,29273572500,247500,247500,247500,247000,167
|
|
20250429,102700,29232258500,247500,247000,247500,247000,174
|
|
20250429,102600,29189209000,247500,247500,247500,247000,151
|
|
20250429,102500,29151857500,247500,248000,248000,247000,382
|
|
20250429,102400,29057333500,247500,248000,248000,247500,220
|
|
20250429,102300,29002833000,248000,247500,248000,247000,358
|
|
20250429,102200,28914145000,247500,247500,248000,247000,312
|
|
20250429,102100,28836929500,247000,247500,248000,247000,285
|
|
20250429,102000,28766393000,247500,247000,248000,247000,673
|
|
20250429,101900,28599695500,247500,247500,247500,246500,364
|
|
20250429,101800,28509713500,247500,247500,248000,246500,1690
|
|
20250429,101700,28092192000,247500,247250,247500,247000,360
|
|
20250429,101600,28003173500,247500,248000,248000,247000,378
|
|
20250429,101500,27909591000,248000,248000,248500,247500,588
|
|
20250429,101400,27763815500,248000,249000,249500,248000,1855
|
|
20250429,101300,27302550500,249000,249000,249000,248500,300
|
|
20250429,101200,27227852000,249000,249000,249500,248500,423
|
|
20250429,101100,27122512000,249000,250000,250000,248500,943
|
|
20250429,101000,26887444750,250000,249500,250000,249500,377
|
|
20250429,100900,26793292250,249500,249000,250000,248500,1403
|
|
20250429,100800,26443305750,249000,248500,249000,248500,293
|
|
20250429,100700,26370462250,248000,248500,248500,248000,175
|
|
20250429,100600,26326980750,248500,248500,249000,248000,358
|
|
20250429,100500,26237999250,248500,248500,249000,248000,608
|
|
20250429,100400,26086943250,248500,250000,250000,248500,1006
|
|
20250429,100300,25836621750,250000,250000,250000,249000,930
|
|
20250429,100200,25604633750,250000,249500,250000,249000,1914
|
|
20250429,100100,25127217750,249500,249000,249500,248750,1711
|
|
20250429,100000,24701092250,248750,248000,249000,248000,474
|
|
20250429,095900,24583272750,248000,248500,248500,248000,158
|
|
20250429,095800,24544031750,248500,248500,248500,248000,705
|
|
20250429,095700,24369126750,248500,248500,248500,247500,1519
|
|
20250429,095600,23992243750,248500,248500,248500,247750,1088
|
|
20250429,095500,23722356500,248500,248000,248500,247500,451
|
|
20250429,095400,23610487000,247500,247000,248000,247000,396
|
|
20250429,095300,23512373500,247500,247000,248000,247000,891
|
|
20250429,095200,23291916000,247000,247000,247500,246500,995
|
|
20250429,095100,23046130500,247000,247000,247500,247000,809
|
|
20250429,095000,22846276750,246500,246000,247000,246000,1412
|
|
20250429,094900,22498295250,246500,246250,246500,245500,1303
|
|
20250429,094800,22177741250,246000,246000,246500,246000,153
|
|
20250429,094700,22140041750,246000,246500,246500,246000,289
|
|
20250429,094600,22068846250,246000,246000,247000,246000,569
|
|
20250429,094500,21928599250,246000,246000,246500,246000,129
|
|
20250429,094400,21896818750,246500,246500,246500,246000,146
|
|
20250429,094300,21860859250,246000,246000,246500,246000,1499
|
|
20250429,094200,21492049000,246000,245500,246000,245500,188
|
|
20250429,094100,21445818000,245500,245500,246000,245500,66
|
|
20250429,094000,21429600250,246000,245500,246000,245500,854
|
|
20250429,093900,21219625750,245500,245500,246000,245500,207
|
|
20250429,093800,21168773750,246000,245500,246000,245500,185
|
|
20250429,093700,21123337250,245500,246000,246000,245500,892
|
|
20250429,093600,20904316750,245500,245500,246000,245000,354
|
|
20250429,093500,20817383250,245500,246000,246000,245500,409
|
|
20250429,093400,20716945250,245500,245500,246000,245000,833
|
|
20250429,093300,20512482750,245500,245500,246000,245000,969
|
|
20250429,093200,20274595750,245500,246000,246500,245500,422
|
|
20250429,093100,20170799250,246500,247000,247000,246500,192
|
|
20250429,093000,20123454250,247000,246500,247500,246500,412
|
|
20250429,092900,20021705250,246500,246500,247000,246000,2550
|
|
20250429,092800,19393642750,246500,247500,247500,246500,655
|
|
20250429,092700,19231920750,247500,248000,248000,247000,275
|
|
20250429,092600,19163871750,247500,248000,248000,247500,1011
|
|
20250429,092500,18913258750,248000,248000,248500,247500,1250
|
|
20250429,092400,18603064250,248000,247000,248500,247000,1309
|
|
20250429,092300,18278772500,246500,246000,247500,246000,1107
|
|
20250429,092200,18005662500,246000,245500,246500,245000,819
|
|
20250429,092100,17804430500,245500,245000,245500,244000,5903
|
|
20250429,092000,16360406500,245000,245000,245500,243500,7159
|
|
20250429,091900,14610653000,245000,246500,246500,244500,3138
|
|
20250429,091800,13841396500,246000,245500,246500,245500,1379
|
|
20250429,091700,13502336000,245500,246500,246500,245000,3249
|
|
20250429,091600,12704419000,246500,248000,248000,245500,2818
|
|
20250429,091500,12008747000,247500,248500,248500,247500,566
|
|
20250429,091400,11868402000,248250,248500,248500,248000,649
|
|
20250429,091300,11707148750,249000,249000,249500,249000,654
|
|
20250429,091200,11544258250,249000,250000,250750,249000,1576
|
|
20250429,091100,11150187500,250000,249000,250000,248500,1835
|
|
20250429,091000,10692095500,249000,248000,249000,247000,3993
|
|
20250429,090900,9702376500,248000,249000,249500,248000,1403
|
|
20250429,090800,9353486000,249000,251500,251500,249000,6446
|
|
20250429,090700,7741010000,252000,252500,252500,251000,1502
|
|
20250429,090600,7363116500,252500,252500,253500,251500,4027
|
|
20250429,090500,6346561000,252500,251500,253000,251500,1877
|
|
20250429,090400,5873092000,251500,251500,252500,251000,2991
|
|
20250429,090300,5119881000,251500,252500,252500,251500,3621
|
|
20250429,090200,4207063000,252000,250500,252500,250500,8941
|
|
20250429,090100,1957953750,250500,248500,251000,248500,2426
|
|
20250429,090000,1351665500,248500,250000,250500,248500,5417
|