729 lines
42 KiB
CSV
729 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,210600,36736984000,372000,372000,372000,372000,2514
|
|
20240429,210500,36736984000,372000,372000,372000,372000,0
|
|
20240429,210400,36736984000,372000,372000,372000,372000,0
|
|
20240429,210300,36736984000,372000,372000,372000,372000,0
|
|
20240429,210200,36736984000,372000,372000,372000,372000,0
|
|
20240429,210100,36736984000,372000,372000,372000,372000,0
|
|
20240429,210000,36736984000,372000,372000,372000,372000,0
|
|
20240429,205900,36736984000,372000,372000,372000,372000,0
|
|
20240429,205800,36736984000,372000,372000,372000,372000,0
|
|
20240429,205700,36736984000,372000,372000,372000,372000,0
|
|
20240429,205600,36736984000,372000,372000,372000,372000,0
|
|
20240429,205500,36736984000,372000,372000,372000,372000,0
|
|
20240429,205400,36736984000,372000,372000,372000,372000,0
|
|
20240429,205300,36736984000,372000,372000,372000,372000,0
|
|
20240429,205200,36736984000,372000,372000,372000,372000,0
|
|
20240429,205100,36736984000,372000,372000,372000,372000,0
|
|
20240429,205000,36736984000,372000,372000,372000,372000,0
|
|
20240429,204900,36736984000,372000,372000,372000,372000,0
|
|
20240429,204800,36736984000,372000,372000,372000,372000,0
|
|
20240429,204700,36736984000,372000,372000,372000,372000,0
|
|
20240429,204600,36736984000,372000,372000,372000,372000,0
|
|
20240429,204500,36736984000,372000,372000,372000,372000,0
|
|
20240429,204400,36736984000,372000,372000,372000,372000,0
|
|
20240429,204300,36736984000,372000,372000,372000,372000,0
|
|
20240429,204200,36736984000,372000,372000,372000,372000,0
|
|
20240429,204100,36736984000,372000,372000,372000,372000,0
|
|
20240429,204000,36736984000,372000,372000,372000,372000,0
|
|
20240429,203900,36736984000,372000,372000,372000,372000,0
|
|
20240429,203800,36736984000,372000,372000,372000,372000,0
|
|
20240429,203700,36736984000,372000,372000,372000,372000,0
|
|
20240429,203600,36736984000,372000,372000,372000,372000,2514
|
|
20240429,203500,36736984000,372000,372000,372000,372000,0
|
|
20240429,203400,36736984000,372000,372000,372000,372000,0
|
|
20240429,203300,36736984000,372000,372000,372000,372000,0
|
|
20240429,203200,36736984000,372000,372000,372000,372000,0
|
|
20240429,203100,36736984000,372000,372000,372000,372000,0
|
|
20240429,203000,36736984000,372000,372000,372000,372000,0
|
|
20240429,202900,36736984000,372000,372000,372000,372000,0
|
|
20240429,202800,36736984000,372000,372000,372000,372000,0
|
|
20240429,202700,36736984000,372000,372000,372000,372000,0
|
|
20240429,202600,36736984000,372000,372000,372000,372000,0
|
|
20240429,202500,36736984000,372000,372000,372000,372000,0
|
|
20240429,202400,36736984000,372000,372000,372000,372000,0
|
|
20240429,202300,36736984000,372000,372000,372000,372000,0
|
|
20240429,202200,36736984000,372000,372000,372000,372000,0
|
|
20240429,202100,36736984000,372000,372000,372000,372000,0
|
|
20240429,202000,36736984000,372000,372000,372000,372000,0
|
|
20240429,201900,36736984000,372000,372000,372000,372000,0
|
|
20240429,201800,36736984000,372000,372000,372000,372000,0
|
|
20240429,201700,36736984000,372000,372000,372000,372000,0
|
|
20240429,201600,36736984000,372000,372000,372000,372000,0
|
|
20240429,201500,36736984000,372000,372000,372000,372000,0
|
|
20240429,201400,36736984000,372000,372000,372000,372000,0
|
|
20240429,201300,36736984000,372000,372000,372000,372000,0
|
|
20240429,201200,36736984000,372000,372000,372000,372000,0
|
|
20240429,201100,36736984000,372000,372000,372000,372000,0
|
|
20240429,201000,36736984000,372000,372000,372000,372000,0
|
|
20240429,200900,36736984000,372000,372000,372000,372000,0
|
|
20240429,200800,36736984000,372000,372000,372000,372000,0
|
|
20240429,200700,36736984000,372000,372000,372000,372000,0
|
|
20240429,200600,36736984000,372000,372000,372000,372000,2514
|
|
20240429,200500,36736984000,372000,372000,372000,372000,0
|
|
20240429,200400,36736984000,372000,372000,372000,372000,0
|
|
20240429,200300,36736984000,372000,372000,372000,372000,0
|
|
20240429,200200,36736984000,372000,372000,372000,372000,0
|
|
20240429,200100,36736984000,372000,372000,372000,372000,0
|
|
20240429,200000,36736984000,372000,372000,372000,372000,0
|
|
20240429,195900,36736984000,372000,372000,372000,372000,0
|
|
20240429,195800,36736984000,372000,372000,372000,372000,0
|
|
20240429,195700,36736984000,372000,372000,372000,372000,0
|
|
20240429,195600,36736984000,372000,372000,372000,372000,0
|
|
20240429,195500,36736984000,372000,372000,372000,372000,0
|
|
20240429,195400,36736984000,372000,372000,372000,372000,0
|
|
20240429,195300,36736984000,372000,372000,372000,372000,0
|
|
20240429,195200,36736984000,372000,372000,372000,372000,0
|
|
20240429,195100,36736984000,372000,372000,372000,372000,0
|
|
20240429,195000,36736984000,372000,372000,372000,372000,0
|
|
20240429,194900,36736984000,372000,372000,372000,372000,0
|
|
20240429,194800,36736984000,372000,372000,372000,372000,0
|
|
20240429,194700,36736984000,372000,372000,372000,372000,0
|
|
20240429,194600,36736984000,372000,372000,372000,372000,0
|
|
20240429,194500,36736984000,372000,372000,372000,372000,0
|
|
20240429,194400,36736984000,372000,372000,372000,372000,0
|
|
20240429,194300,36736984000,372000,372000,372000,372000,0
|
|
20240429,194200,36736984000,372000,372000,372000,372000,0
|
|
20240429,194100,36736984000,372000,372000,372000,372000,0
|
|
20240429,194000,36736984000,372000,372000,372000,372000,0
|
|
20240429,193900,36736984000,372000,372000,372000,372000,0
|
|
20240429,193800,36736984000,372000,372000,372000,372000,0
|
|
20240429,193700,36736984000,372000,372000,372000,372000,0
|
|
20240429,193600,36736984000,372000,372000,372000,372000,2514
|
|
20240429,193500,36736984000,372000,372000,372000,372000,0
|
|
20240429,193400,36736984000,372000,372000,372000,372000,0
|
|
20240429,193300,36736984000,372000,372000,372000,372000,0
|
|
20240429,193200,36736984000,372000,372000,372000,372000,0
|
|
20240429,193100,36736984000,372000,372000,372000,372000,0
|
|
20240429,193000,36736984000,372000,372000,372000,372000,0
|
|
20240429,192900,36736984000,372000,372000,372000,372000,0
|
|
20240429,192800,36736984000,372000,372000,372000,372000,0
|
|
20240429,192700,36736984000,372000,372000,372000,372000,0
|
|
20240429,192600,36736984000,372000,372000,372000,372000,0
|
|
20240429,192500,36736984000,372000,372000,372000,372000,0
|
|
20240429,192400,36736984000,372000,372000,372000,372000,0
|
|
20240429,192300,36736984000,372000,372000,372000,372000,0
|
|
20240429,192200,36736984000,372000,372000,372000,372000,0
|
|
20240429,192100,36736984000,372000,372000,372000,372000,0
|
|
20240429,192000,36736984000,372000,372000,372000,372000,0
|
|
20240429,191900,36736984000,372000,372000,372000,372000,0
|
|
20240429,191800,36736984000,372000,372000,372000,372000,0
|
|
20240429,191700,36736984000,372000,372000,372000,372000,0
|
|
20240429,191600,36736984000,372000,372000,372000,372000,0
|
|
20240429,191500,36736984000,372000,372000,372000,372000,0
|
|
20240429,191400,36736984000,372000,372000,372000,372000,0
|
|
20240429,191300,36736984000,372000,372000,372000,372000,0
|
|
20240429,191200,36736984000,372000,372000,372000,372000,0
|
|
20240429,191100,36736984000,372000,372000,372000,372000,0
|
|
20240429,191000,36736984000,372000,372000,372000,372000,0
|
|
20240429,190900,36736984000,372000,372000,372000,372000,0
|
|
20240429,190800,36736984000,372000,372000,372000,372000,0
|
|
20240429,190700,36736984000,372000,372000,372000,372000,0
|
|
20240429,190600,36736984000,372000,372000,372000,372000,2514
|
|
20240429,190500,36736984000,372000,372000,372000,372000,0
|
|
20240429,190400,36736984000,372000,372000,372000,372000,0
|
|
20240429,190300,36736984000,372000,372000,372000,372000,0
|
|
20240429,190200,36736984000,372000,372000,372000,372000,0
|
|
20240429,190100,36736984000,372000,372000,372000,372000,0
|
|
20240429,190000,36736984000,372000,372000,372000,372000,0
|
|
20240429,185900,36736984000,372000,372000,372000,372000,0
|
|
20240429,185800,36736984000,372000,372000,372000,372000,0
|
|
20240429,185700,36736984000,372000,372000,372000,372000,0
|
|
20240429,185600,36736984000,372000,372000,372000,372000,0
|
|
20240429,185500,36736984000,372000,372000,372000,372000,0
|
|
20240429,185400,36736984000,372000,372000,372000,372000,0
|
|
20240429,185300,36736984000,372000,372000,372000,372000,0
|
|
20240429,185200,36736984000,372000,372000,372000,372000,0
|
|
20240429,185100,36736984000,372000,372000,372000,372000,0
|
|
20240429,185000,36736984000,372000,372000,372000,372000,0
|
|
20240429,184900,36736984000,372000,372000,372000,372000,0
|
|
20240429,184800,36736984000,372000,372000,372000,372000,0
|
|
20240429,184700,36736984000,372000,372000,372000,372000,0
|
|
20240429,184600,36736984000,372000,372000,372000,372000,0
|
|
20240429,184500,36736984000,372000,372000,372000,372000,0
|
|
20240429,184400,36736984000,372000,372000,372000,372000,0
|
|
20240429,184300,36736984000,372000,372000,372000,372000,0
|
|
20240429,184200,36736984000,372000,372000,372000,372000,0
|
|
20240429,184100,36736984000,372000,372000,372000,372000,0
|
|
20240429,184000,36736984000,372000,372000,372000,372000,0
|
|
20240429,183900,36736984000,372000,372000,372000,372000,0
|
|
20240429,183800,36736984000,372000,372000,372000,372000,0
|
|
20240429,183700,36736984000,372000,372000,372000,372000,0
|
|
20240429,183600,36736984000,372000,372000,372000,372000,2514
|
|
20240429,183500,36736984000,372000,372000,372000,372000,0
|
|
20240429,183400,36736984000,372000,372000,372000,372000,0
|
|
20240429,183300,36736984000,372000,372000,372000,372000,0
|
|
20240429,183200,36736984000,372000,372000,372000,372000,0
|
|
20240429,183100,36736984000,372000,372000,372000,372000,0
|
|
20240429,183000,36736984000,372000,372000,372000,372000,0
|
|
20240429,182900,36736984000,372000,372000,372000,372000,0
|
|
20240429,182800,36736984000,372000,372000,372000,372000,0
|
|
20240429,182700,36736984000,372000,372000,372000,372000,0
|
|
20240429,182600,36736984000,372000,372000,372000,372000,0
|
|
20240429,182500,36736984000,372000,372000,372000,372000,0
|
|
20240429,182400,36736984000,372000,372000,372000,372000,0
|
|
20240429,182300,36736984000,372000,372000,372000,372000,0
|
|
20240429,182200,36736984000,372000,372000,372000,372000,0
|
|
20240429,182100,36736984000,372000,372000,372000,372000,0
|
|
20240429,182000,36736984000,372000,372000,372000,372000,0
|
|
20240429,181900,36736984000,372000,372000,372000,372000,0
|
|
20240429,181800,36736984000,372000,372000,372000,372000,0
|
|
20240429,181700,36736984000,372000,372000,372000,372000,0
|
|
20240429,181600,36736984000,372000,372000,372000,372000,0
|
|
20240429,181500,36736984000,372000,372000,372000,372000,0
|
|
20240429,181400,36736984000,372000,372000,372000,372000,0
|
|
20240429,181300,36736984000,372000,372000,372000,372000,0
|
|
20240429,181200,36736984000,372000,372000,372000,372000,0
|
|
20240429,181100,36736984000,372000,372000,372000,372000,0
|
|
20240429,181000,36736984000,372000,372000,372000,372000,0
|
|
20240429,180900,36736984000,372000,372000,372000,372000,0
|
|
20240429,180800,36736984000,372000,372000,372000,372000,0
|
|
20240429,180700,36736984000,372000,372000,372000,372000,0
|
|
20240429,180600,36736984000,372000,372000,372000,372000,2514
|
|
20240429,180500,36736984000,372000,372000,372000,372000,0
|
|
20240429,180400,36736984000,372000,372000,372000,372000,0
|
|
20240429,180300,36736984000,372000,372000,372000,372000,0
|
|
20240429,180200,36736984000,372000,372000,372000,372000,0
|
|
20240429,180100,36736984000,372000,372000,372000,372000,0
|
|
20240429,180000,36736984000,372000,372000,372000,372000,0
|
|
20240429,175900,36736984000,372000,372000,372000,372000,0
|
|
20240429,175800,36736984000,372000,372000,372000,372000,0
|
|
20240429,175700,36736984000,372000,372000,372000,372000,0
|
|
20240429,175600,36736984000,372000,372000,372000,372000,0
|
|
20240429,175500,36736984000,372000,372000,372000,372000,0
|
|
20240429,175400,36736984000,372000,372000,372000,372000,0
|
|
20240429,175300,36736984000,372000,372000,372000,372000,0
|
|
20240429,175200,36736984000,372000,372000,372000,372000,0
|
|
20240429,175100,36736984000,372000,372000,372000,372000,0
|
|
20240429,175000,36736984000,372000,372000,372000,372000,0
|
|
20240429,174900,36736984000,372000,372000,372000,372000,0
|
|
20240429,174800,36736984000,372000,372000,372000,372000,0
|
|
20240429,174700,36736984000,372000,372000,372000,372000,0
|
|
20240429,174600,36736984000,372000,372000,372000,372000,0
|
|
20240429,174500,36736984000,372000,372000,372000,372000,0
|
|
20240429,174400,36736984000,372000,372000,372000,372000,0
|
|
20240429,174300,36736984000,372000,372000,372000,372000,0
|
|
20240429,174200,36736984000,372000,372000,372000,372000,0
|
|
20240429,174100,36736984000,372000,372000,372000,372000,0
|
|
20240429,174000,36736984000,372000,372000,372000,372000,0
|
|
20240429,173900,36736984000,372000,372000,372000,372000,0
|
|
20240429,173800,36736984000,372000,372000,372000,372000,0
|
|
20240429,173700,36736984000,372000,372000,372000,372000,0
|
|
20240429,173600,36736984000,372000,372000,372000,372000,2514
|
|
20240429,173500,36736984000,372000,372000,372000,372000,0
|
|
20240429,173400,36736984000,372000,372000,372000,372000,0
|
|
20240429,173300,36736984000,372000,372000,372000,372000,0
|
|
20240429,173200,36736984000,372000,372000,372000,372000,0
|
|
20240429,173100,36736984000,372000,372000,372000,372000,0
|
|
20240429,173000,36736984000,372000,372000,372000,372000,0
|
|
20240429,172900,36736984000,372000,372000,372000,372000,0
|
|
20240429,172800,36736984000,372000,372000,372000,372000,0
|
|
20240429,172700,36736984000,372000,372000,372000,372000,0
|
|
20240429,172600,36736984000,372000,372000,372000,372000,0
|
|
20240429,172500,36736984000,372000,372000,372000,372000,0
|
|
20240429,172400,36736984000,372000,372000,372000,372000,0
|
|
20240429,172300,36736984000,372000,372000,372000,372000,0
|
|
20240429,172200,36736984000,372000,372000,372000,372000,0
|
|
20240429,172100,36736984000,372000,372000,372000,372000,0
|
|
20240429,172000,36736984000,372000,372000,372000,372000,0
|
|
20240429,171900,36736984000,372000,372000,372000,372000,0
|
|
20240429,171800,36736984000,372000,372000,372000,372000,0
|
|
20240429,171700,36736984000,372000,372000,372000,372000,0
|
|
20240429,171600,36736984000,372000,372000,372000,372000,0
|
|
20240429,171500,36736984000,372000,372000,372000,372000,0
|
|
20240429,171400,36736984000,372000,372000,372000,372000,0
|
|
20240429,171300,36736984000,372000,372000,372000,372000,0
|
|
20240429,171200,36736984000,372000,372000,372000,372000,0
|
|
20240429,171100,36736984000,372000,372000,372000,372000,0
|
|
20240429,171000,36736984000,372000,372000,372000,372000,0
|
|
20240429,170900,36736984000,372000,372000,372000,372000,0
|
|
20240429,170800,36736984000,372000,372000,372000,372000,0
|
|
20240429,170700,36736984000,372000,372000,372000,372000,0
|
|
20240429,170600,36736984000,372000,372000,372000,372000,2514
|
|
20240429,170500,36736984000,372000,372000,372000,372000,0
|
|
20240429,170400,36736984000,372000,372000,372000,372000,0
|
|
20240429,170300,36736984000,372000,372000,372000,372000,0
|
|
20240429,170200,36736984000,372000,372000,372000,372000,0
|
|
20240429,170100,36736984000,372000,372000,372000,372000,0
|
|
20240429,170000,36736984000,372000,372000,372000,372000,0
|
|
20240429,165900,36736984000,372000,372000,372000,372000,0
|
|
20240429,165800,36736984000,372000,372000,372000,372000,0
|
|
20240429,165700,36736984000,372000,372000,372000,372000,0
|
|
20240429,165600,36736984000,372000,372000,372000,372000,0
|
|
20240429,165500,36736984000,372000,372000,372000,372000,0
|
|
20240429,165400,36736984000,372000,372000,372000,372000,0
|
|
20240429,165300,36736984000,372000,372000,372000,372000,0
|
|
20240429,165200,36736984000,372000,372000,372000,372000,0
|
|
20240429,165100,36736984000,372000,372000,372000,372000,0
|
|
20240429,165000,36736984000,372000,372000,372000,372000,0
|
|
20240429,164900,36736984000,372000,372000,372000,372000,0
|
|
20240429,164800,36736984000,372000,372000,372000,372000,0
|
|
20240429,164700,36736984000,372000,372000,372000,372000,0
|
|
20240429,164600,36736984000,372000,372000,372000,372000,0
|
|
20240429,164500,36736984000,372000,372000,372000,372000,0
|
|
20240429,164400,36736984000,372000,372000,372000,372000,0
|
|
20240429,164300,36736984000,372000,372000,372000,372000,0
|
|
20240429,164200,36736984000,372000,372000,372000,372000,0
|
|
20240429,164100,36736984000,372000,372000,372000,372000,0
|
|
20240429,164000,36736984000,372000,372000,372000,372000,0
|
|
20240429,163900,36736984000,372000,372000,372000,372000,0
|
|
20240429,163800,36736984000,372000,372000,372000,372000,0
|
|
20240429,163700,36736984000,372000,372000,372000,372000,0
|
|
20240429,163600,36736984000,372000,372000,372000,372000,2514
|
|
20240429,163500,36736984000,372000,372000,372000,372000,0
|
|
20240429,163400,36736984000,372000,372000,372000,372000,0
|
|
20240429,163300,36736984000,372000,372000,372000,372000,0
|
|
20240429,163200,36736984000,372000,372000,372000,372000,0
|
|
20240429,163100,36736984000,372000,372000,372000,372000,0
|
|
20240429,163000,36736984000,372000,372000,372000,372000,0
|
|
20240429,162900,36736984000,372000,372000,372000,372000,0
|
|
20240429,162800,36736984000,372000,372000,372000,372000,0
|
|
20240429,162700,36736984000,372000,372000,372000,372000,0
|
|
20240429,162600,36736984000,372000,372000,372000,372000,0
|
|
20240429,162500,36736984000,372000,372000,372000,372000,0
|
|
20240429,162400,36736984000,372000,372000,372000,372000,0
|
|
20240429,162300,36736984000,372000,372000,372000,372000,0
|
|
20240429,162200,36736984000,372000,372000,372000,372000,0
|
|
20240429,162100,36736984000,372000,372000,372000,372000,0
|
|
20240429,162000,36736984000,372000,372000,372000,372000,0
|
|
20240429,161900,36736984000,372000,372000,372000,372000,0
|
|
20240429,161800,36736984000,372000,372000,372000,372000,0
|
|
20240429,161700,36736984000,372000,372000,372000,372000,0
|
|
20240429,161600,36736984000,372000,372000,372000,372000,0
|
|
20240429,161500,36736984000,372000,372000,372000,372000,0
|
|
20240429,161400,36736984000,372000,372000,372000,372000,0
|
|
20240429,161300,36736984000,372000,372000,372000,372000,0
|
|
20240429,161200,36736984000,372000,372000,372000,372000,0
|
|
20240429,161100,36736984000,372000,372000,372000,372000,0
|
|
20240429,161000,36736984000,372000,372000,372000,372000,0
|
|
20240429,160900,36736984000,372000,372000,372000,372000,0
|
|
20240429,160800,36736984000,372000,372000,372000,372000,0
|
|
20240429,160700,36736984000,372000,372000,372000,372000,0
|
|
20240429,160600,36736984000,372000,372000,372000,372000,2514
|
|
20240429,160500,36736984000,372000,372000,372000,372000,0
|
|
20240429,160400,36736984000,372000,372000,372000,372000,0
|
|
20240429,160300,36736984000,372000,372000,372000,372000,0
|
|
20240429,160200,36736984000,372000,372000,372000,372000,0
|
|
20240429,160100,36736984000,372000,372000,372000,372000,0
|
|
20240429,160000,36736984000,372000,372000,372000,372000,0
|
|
20240429,155900,36736984000,372000,372000,372000,372000,0
|
|
20240429,155800,36736984000,372000,372000,372000,372000,0
|
|
20240429,155700,36736984000,372000,372000,372000,372000,0
|
|
20240429,155600,36736984000,372000,372000,372000,372000,0
|
|
20240429,155500,36736984000,372000,372000,372000,372000,0
|
|
20240429,155400,36736984000,372000,372000,372000,372000,0
|
|
20240429,155300,36736984000,372000,372000,372000,372000,0
|
|
20240429,155200,36736984000,372000,372000,372000,372000,0
|
|
20240429,155100,36736984000,372000,372000,372000,372000,0
|
|
20240429,155000,36736984000,372000,372000,372000,372000,0
|
|
20240429,154900,36736984000,372000,372000,372000,372000,0
|
|
20240429,154800,36736984000,372000,372000,372000,372000,0
|
|
20240429,154700,36736984000,372000,372000,372000,372000,0
|
|
20240429,154600,36736984000,372000,372000,372000,372000,0
|
|
20240429,154500,36736984000,372000,372000,372000,372000,0
|
|
20240429,154400,36736984000,372000,372000,372000,372000,0
|
|
20240429,154300,36736984000,372000,372000,372000,372000,0
|
|
20240429,154200,36736984000,372000,372000,372000,372000,0
|
|
20240429,154100,36736984000,372000,372000,372000,372000,0
|
|
20240429,154000,36736984000,372000,372000,372000,372000,0
|
|
20240429,153900,36736984000,372000,372000,372000,372000,0
|
|
20240429,153800,36736984000,372000,372000,372000,372000,0
|
|
20240429,153700,36736984000,372000,372000,372000,372000,0
|
|
20240429,153600,36736984000,372000,372000,372000,372000,2514
|
|
20240429,153500,36736984000,372000,372000,372000,372000,0
|
|
20240429,153400,36736984000,372000,372000,372000,372000,0
|
|
20240429,153300,36736984000,372000,372000,372000,372000,0
|
|
20240429,153200,36736984000,372000,372000,372000,372000,0
|
|
20240429,153100,36736984000,372000,372000,372000,372000,0
|
|
20240429,153000,36736984000,372000,372000,372000,372000,2514
|
|
20240429,152900,35801776000,369500,369500,369500,369500,0
|
|
20240429,152800,35801776000,369500,369500,369500,369500,0
|
|
20240429,152700,35801776000,369500,369500,369500,369500,0
|
|
20240429,152600,35801776000,369500,369500,369500,369500,0
|
|
20240429,152500,35801776000,369500,369500,369500,369500,0
|
|
20240429,152400,35801776000,369500,369500,369500,369500,0
|
|
20240429,152300,35801776000,369500,369500,369500,369500,0
|
|
20240429,152200,35801776000,369500,369500,369500,369500,0
|
|
20240429,152100,35801776000,369500,369500,369500,369500,0
|
|
20240429,152000,35801776000,369500,369500,369500,369500,0
|
|
20240429,151900,35801776000,369500,369500,370000,369500,152
|
|
20240429,151800,35745594000,370000,369000,370500,369000,153
|
|
20240429,151700,35688995500,370000,370000,370500,369000,109
|
|
20240429,151600,35648692500,370000,371000,371000,369000,290
|
|
20240429,151500,35541467500,371000,371000,371000,369500,183
|
|
20240429,151400,35473712000,371000,371000,371500,369500,241
|
|
20240429,151300,35384457000,369500,370500,371500,369500,182
|
|
20240429,151200,35317050000,370500,370500,371500,370000,214
|
|
20240429,151100,35237755500,370500,371500,371500,370000,208
|
|
20240429,151000,35160670500,371500,370500,371500,370500,123
|
|
20240429,150900,35115027500,370500,371500,371500,370500,255
|
|
20240429,150800,35020366000,371500,371500,371500,371000,243
|
|
20240429,150700,34930106500,371500,371500,371500,371000,236
|
|
20240429,150600,34842454000,371500,371000,371500,370000,419
|
|
20240429,150500,34687033500,371000,370500,371000,370500,222
|
|
20240429,150400,34604683000,370500,370000,370500,369500,939
|
|
20240429,150300,34257175000,370000,369500,370000,369000,1104
|
|
20240429,150200,33849001500,369000,368000,369500,367500,2135
|
|
20240429,150100,33061384500,368000,368000,368000,366500,280
|
|
20240429,150000,32958508000,368000,367500,368000,367500,227
|
|
20240429,145900,32874975000,368000,367500,368000,367500,146
|
|
20240429,145800,32821252000,368000,368500,368500,367500,202
|
|
20240429,145700,32746907000,368500,368500,368500,368000,135
|
|
20240429,145600,32697173500,368500,368500,369000,368000,132
|
|
20240429,145500,32648555500,368500,369000,369000,368000,184
|
|
20240429,145400,32580711000,368500,369000,369000,368500,127
|
|
20240429,145300,32533870500,369000,369000,369000,368000,116
|
|
20240429,145200,32491092000,369000,369000,369000,368500,155
|
|
20240429,145100,32433913500,369000,369000,369000,368000,129
|
|
20240429,145000,32386320500,369000,368000,369000,367500,74
|
|
20240429,144900,32359036500,369000,369000,369000,368000,80
|
|
20240429,144800,32329532000,369000,368500,369000,368000,242
|
|
20240429,144700,32240283000,369000,368500,369000,367500,86
|
|
20240429,144600,32208595000,368500,369000,369000,368000,106
|
|
20240429,144500,32169500000,369000,368500,369000,368000,154
|
|
20240429,144400,32112735500,368500,368500,368500,368000,77
|
|
20240429,144300,32084366000,368500,368500,368500,368000,97
|
|
20240429,144200,32048635000,368500,368000,368500,368000,167
|
|
20240429,144100,31987096500,368500,368000,368500,368000,153
|
|
20240429,144000,31930722500,368500,368000,368500,368000,1159
|
|
20240429,143900,31504091500,367000,367500,368000,367000,145
|
|
20240429,143800,31450794500,367500,367500,367500,367000,178
|
|
20240429,143700,31385399000,367500,367000,367500,367000,107
|
|
20240429,143600,31346080500,367500,367500,367500,367000,143
|
|
20240429,143500,31293538500,367500,368000,368000,367500,120
|
|
20240429,143400,31249399000,368000,367500,368000,367500,108
|
|
20240429,143300,31209663500,368000,368000,368000,367000,108
|
|
20240429,143200,31169955500,368000,367500,368000,367500,214
|
|
20240429,143100,31091268500,368000,367000,368000,367000,115
|
|
20240429,143000,31048964500,367500,367500,368000,367500,172
|
|
20240429,142900,30985692500,368000,368000,368000,367500,191
|
|
20240429,142800,30915466500,368000,368000,368000,367500,87
|
|
20240429,142700,30883451500,368000,368000,368000,367500,201
|
|
20240429,142600,30809503000,368000,369000,369000,367500,310
|
|
20240429,142500,30695344500,369000,368000,369000,368000,614
|
|
20240429,142400,30469058500,368500,368000,368500,367500,916
|
|
20240429,142300,30131932000,368000,368000,368000,367500,149
|
|
20240429,142200,30077107500,368000,368000,368000,367500,74
|
|
20240429,142100,30049878000,368000,368000,368000,368000,127
|
|
20240429,142000,30003142000,368000,368000,368000,367500,127
|
|
20240429,141900,29956435000,368000,368000,368000,367500,110
|
|
20240429,141800,29915958000,368000,367500,368000,367000,278
|
|
20240429,141700,29813767500,367500,367500,367500,367000,103
|
|
20240429,141600,29775922500,367500,367000,367500,367000,381
|
|
20240429,141500,29635996500,367000,367000,367000,366500,57
|
|
20240429,141400,29615078500,367000,367000,367000,366500,168
|
|
20240429,141300,29553425000,367000,367000,367000,366500,106
|
|
20240429,141200,29514550000,367000,367000,367000,366500,92
|
|
20240429,141100,29480789500,367000,366500,367000,366500,139
|
|
20240429,141000,29429802500,366500,366500,366500,366000,182
|
|
20240429,140900,29363100000,366500,366500,366500,366000,64
|
|
20240429,140800,29339652000,366500,366000,366500,366000,46
|
|
20240429,140700,29322796000,366000,366500,366500,366000,84
|
|
20240429,140600,29292012000,366500,366000,366500,366000,37
|
|
20240429,140500,29278455000,366000,366500,366500,366000,128
|
|
20240429,140400,29231577000,366500,366000,367000,366000,66
|
|
20240429,140300,29207388500,366500,366500,366500,366000,154
|
|
20240429,140200,29150948000,366500,366500,366500,366000,64
|
|
20240429,140100,29127494000,366500,366000,366500,365500,1019
|
|
20240429,140000,28754428000,366000,366000,366000,365500,121
|
|
20240429,135900,28710147000,365500,365500,366000,365000,355
|
|
20240429,135800,28580393500,365500,365500,365500,365000,98
|
|
20240429,135700,28544599500,365500,365500,365500,365000,120
|
|
20240429,135600,28500763000,365500,365000,365500,365000,496
|
|
20240429,135500,28319703000,365000,365000,365000,364500,62
|
|
20240429,135400,28297078500,365000,365000,365000,364500,86
|
|
20240429,135300,28265705500,365000,365000,365000,364500,85
|
|
20240429,135200,28234691000,365000,365000,365000,364500,45
|
|
20240429,135100,28218269000,365000,365000,365000,364500,44
|
|
20240429,135000,28202216000,365000,365000,365000,364500,66
|
|
20240429,134900,28178128000,364500,364500,365000,364500,46
|
|
20240429,134800,28161345000,364500,364500,364500,364500,185
|
|
20240429,134700,28093912500,364500,364500,364500,364000,120
|
|
20240429,134600,28050205000,362500,365000,365000,361500,526
|
|
20240429,134500,27859054000,365000,365000,365000,364500,60
|
|
20240429,134400,27837163000,365000,365000,365000,364500,61
|
|
20240429,134300,27814900500,365000,365000,365000,364500,64
|
|
20240429,134200,27791558500,364500,364500,365000,364500,201
|
|
20240429,134100,27718264500,365000,364500,365000,364500,66
|
|
20240429,134000,27694192500,364500,365000,365000,364500,70
|
|
20240429,133900,27668665000,365000,365000,365000,364000,61
|
|
20240429,133800,27646416500,365000,365000,365000,364500,48
|
|
20240429,133700,27628897000,364500,364500,365000,364000,167
|
|
20240429,133600,27568010500,364500,364500,364500,364000,48
|
|
20240429,133500,27550515500,364000,364500,364500,364000,35
|
|
20240429,133400,27537765500,364500,364500,364500,364000,121
|
|
20240429,133300,27493688000,364500,364500,364500,364000,70
|
|
20240429,133200,27468179500,364500,364500,364500,364000,42
|
|
20240429,133100,27452876000,364500,364500,364500,364000,29
|
|
20240429,133000,27442306000,364500,364500,364500,364000,68
|
|
20240429,132900,27417521500,364500,364000,364500,364000,72
|
|
20240429,132800,27391299500,364000,364000,364500,363500,88
|
|
20240429,132700,27359278500,364500,364000,364500,364000,50
|
|
20240429,132600,27341063500,364500,363000,364500,363000,70
|
|
20240429,132500,27315589500,363000,363500,364000,362500,221
|
|
20240429,132400,27235401500,363500,364000,364500,363500,55
|
|
20240429,132300,27215377500,363500,364000,364500,363500,61
|
|
20240429,132200,27193147000,364000,364500,364500,364000,54
|
|
20240429,132100,27173476000,364500,364500,364500,364000,36
|
|
20240429,132000,27160360000,364500,364500,365000,364000,103
|
|
20240429,131900,27122804500,364500,364500,364500,364000,628
|
|
20240429,131800,26893900500,364000,364000,364500,364000,40
|
|
20240429,131700,26879332000,364000,364000,364500,364000,42
|
|
20240429,131600,26864041500,364000,363500,364000,363500,59
|
|
20240429,131500,26842566500,364000,363500,364000,363500,46
|
|
20240429,131400,26825824500,364000,364000,364000,363500,40
|
|
20240429,131300,26811270500,364000,364000,364000,363500,59
|
|
20240429,131200,26789795500,363500,363500,363500,363000,34
|
|
20240429,131100,26777437500,363000,363500,363500,363000,59
|
|
20240429,131000,26755994500,364000,364000,364000,363500,64
|
|
20240429,130900,26732705000,364000,364000,364000,363500,119
|
|
20240429,130800,26689423500,364000,364000,364000,363500,161
|
|
20240429,130700,26630822500,364000,363500,364000,363000,61
|
|
20240429,130600,26608651000,363500,363500,364000,363000,62
|
|
20240429,130500,26586119000,363500,363500,363500,363000,55
|
|
20240429,130400,26566127500,364000,364000,364000,363500,41
|
|
20240429,130300,26551210000,364500,364000,364500,362500,345
|
|
20240429,130200,26425863500,364500,364500,364500,364000,45
|
|
20240429,130100,26409463500,364500,364500,364500,364500,27
|
|
20240429,130000,26399622000,364500,363500,364500,363500,44
|
|
20240429,125900,26383590500,365000,365000,365000,363500,59
|
|
20240429,125800,26362090500,365000,364500,365000,364500,54
|
|
20240429,125700,26342397000,364500,364500,364500,364000,31
|
|
20240429,125600,26331101000,364500,364500,364500,364000,208
|
|
20240429,125500,26255300000,365000,365500,365500,364500,157
|
|
20240429,125400,26198006500,365500,365500,365500,365000,50
|
|
20240429,125300,26179739500,365500,366000,366000,365500,74
|
|
20240429,125200,26152686000,366000,365500,366000,365000,65
|
|
20240429,125100,26128926000,365500,365000,365500,365000,207
|
|
20240429,125000,26053281500,365000,365500,365500,365000,252
|
|
20240429,124900,25961192500,365000,365000,365500,365000,45
|
|
20240429,124800,25944749000,365000,365500,365500,365000,83
|
|
20240429,124700,25914413000,365500,364500,365500,364500,730
|
|
20240429,124600,25647965500,364500,365000,365000,364500,80
|
|
20240429,124500,25618767000,365000,365000,365000,364500,120
|
|
20240429,124400,25574988500,365000,365000,365000,364500,241
|
|
20240429,124300,25487055500,364500,364500,365000,364500,193
|
|
20240429,124200,25416622000,365000,364500,365000,364500,82
|
|
20240429,124100,25386718500,365000,364500,365000,364500,191
|
|
20240429,124000,25317008500,364500,364000,365000,364000,213
|
|
20240429,123900,25239367500,364000,363500,364500,363500,823
|
|
20240429,123800,24939730500,364000,364000,364000,363500,135
|
|
20240429,123700,24890592000,363500,363500,364000,363000,140
|
|
20240429,123600,24839689500,363500,363500,363500,363500,29
|
|
20240429,123500,24829148000,363500,363500,363500,363000,42
|
|
20240429,123400,24813888000,363500,364000,364000,363000,81
|
|
20240429,123300,24784437000,363500,363500,364000,363500,38
|
|
20240429,123200,24770607000,364000,363500,364000,363500,73
|
|
20240429,123100,24744060500,363500,363500,364000,363500,100
|
|
20240429,123000,24707697000,363500,363500,363500,363000,120
|
|
20240429,122900,24664077500,363500,363500,364000,363500,96
|
|
20240429,122800,24629173000,363500,362000,363500,361500,1459
|
|
20240429,122700,24099703000,362000,362500,362500,361000,178
|
|
20240429,122600,24035313500,362500,362000,362500,362000,122
|
|
20240429,122500,23991134000,362000,362500,362500,362000,122
|
|
20240429,122400,23946961000,362500,362500,362500,362000,52
|
|
20240429,122300,23928113500,362000,362000,362500,362000,104
|
|
20240429,122200,23890457500,362000,362000,362500,362000,191
|
|
20240429,122100,23821295000,361500,362000,362000,361500,272
|
|
20240429,122000,23722832000,361000,362000,362000,361000,61
|
|
20240429,121900,23700773000,361500,362500,362500,361500,147
|
|
20240429,121800,23647523000,362500,362000,362500,362000,582
|
|
20240429,121700,23436814500,362000,361000,362000,360500,920
|
|
20240429,121600,23104578000,361000,361000,361000,360500,174
|
|
20240429,121500,23041773000,361000,361000,361000,360500,131
|
|
20240429,121400,22994497000,360500,361000,361000,360500,86
|
|
20240429,121300,22963453500,361000,360500,361000,360500,1064
|
|
20240429,121200,22579766500,360500,359500,360500,359000,1443
|
|
20240429,121100,22060235500,360000,359000,360000,359000,536
|
|
20240429,121000,21867652500,359000,359000,359000,359000,60
|
|
20240429,120900,21846112500,359000,359000,359000,358500,40
|
|
20240429,120800,21831757500,359000,358500,359000,358500,132
|
|
20240429,120700,21784423500,358500,358500,358500,358500,147
|
|
20240429,120600,21731724000,358500,358500,358500,358000,29
|
|
20240429,120500,21721329000,359000,359000,359000,358500,135
|
|
20240429,120400,21672904500,359000,359000,359000,359000,31
|
|
20240429,120300,21661775500,359000,358500,359000,358500,44
|
|
20240429,120200,21645998500,358500,358500,358500,358000,86
|
|
20240429,120100,21615186500,358500,359000,359000,358000,45
|
|
20240429,120000,21599059000,359000,358500,359000,358500,45
|
|
20240429,115900,21582905000,358500,359000,359000,358500,55
|
|
20240429,115800,21563174000,359000,358500,359500,358500,50
|
|
20240429,115700,21545228000,359000,359000,359000,358500,64
|
|
20240429,115600,21522257500,359000,359000,359000,358500,30
|
|
20240429,115500,21511489500,359000,359000,359000,358500,161
|
|
20240429,115400,21453703000,359000,358500,359000,358500,29
|
|
20240429,115300,21443301500,358500,359000,359000,358500,46
|
|
20240429,115200,21426801000,359000,359000,359000,359000,52
|
|
20240429,115100,21408133000,359000,359000,359000,358500,52
|
|
20240429,115000,21389470000,359000,358500,359000,358500,41
|
|
20240429,114900,21374757000,359000,359000,359000,358500,66
|
|
20240429,114800,21351063500,359000,359000,359000,358500,75
|
|
20240429,114700,21324143500,359000,358500,359000,358500,37
|
|
20240429,114600,21310871000,358500,359000,359000,358500,49
|
|
20240429,114500,21293286500,358500,358500,359000,358500,44
|
|
20240429,114400,21277493500,359000,358500,359000,358500,68
|
|
20240429,114300,21253089000,358500,359000,359000,358500,23
|
|
20240429,114200,21244833000,358500,359500,359500,358500,58
|
|
20240429,114100,21224006000,359500,359500,359500,359000,39
|
|
20240429,114000,21209991500,359500,359000,359500,359000,29
|
|
20240429,113900,21199573500,359000,359500,359500,359000,27
|
|
20240429,113800,21189879500,359000,359000,359500,359000,84
|
|
20240429,113700,21159699500,359000,359500,359500,358500,52
|
|
20240429,113600,21141035500,359500,359500,359500,359000,46
|
|
20240429,113500,21124502500,359500,360000,360000,359500,55
|
|
20240429,113400,21104707500,360000,360000,360000,359500,26
|
|
20240429,113300,21095353500,360000,360000,360000,359500,86
|
|
20240429,113200,21064401000,360000,359500,360000,359500,28
|
|
20240429,113100,21054329500,359500,359000,359500,359000,72
|
|
20240429,113000,21028448000,359500,359000,359500,359000,45
|
|
20240429,112900,21012283500,359000,359500,359500,359000,67
|
|
20240429,112800,20988207000,359500,360000,360000,359000,74
|
|
20240429,112700,20961613500,359500,359500,359500,359000,21
|
|
20240429,112600,20954064500,359500,360000,360000,359000,77
|
|
20240429,112500,20926380000,359500,360000,360500,358500,655
|
|
20240429,112400,20690708000,359500,360000,360000,359500,76
|
|
20240429,112300,20663361500,360000,360000,360000,359500,82
|
|
20240429,112200,20633861000,360000,360000,360000,359500,61
|
|
20240429,112100,20611913000,360000,360000,360000,359500,92
|
|
20240429,112000,20578806500,360000,360000,360000,359500,33
|
|
20240429,111900,20566931500,360000,360000,360000,359500,70
|
|
20240429,111800,20541748000,360000,360000,360000,359500,837
|
|
20240429,111700,20240438500,359500,360000,360000,359500,64
|
|
20240429,111600,20217411000,360000,359000,360000,359000,102
|
|
20240429,111500,20180741500,359500,359000,359500,359000,70
|
|
20240429,111400,20155586500,359500,360000,360000,359000,66
|
|
20240429,111300,20131864000,360000,360000,360000,359500,59
|
|
20240429,111200,20110633500,360000,360000,360000,359500,51
|
|
20240429,111100,20092279500,360000,360000,360000,359500,56
|
|
20240429,111000,20072134000,359500,360000,360000,359500,88
|
|
20240429,110900,20040477000,359500,359500,360000,359000,143
|
|
20240429,110800,19989059000,359500,359500,359500,359000,229
|
|
20240429,110700,19906753500,359500,359000,359500,359000,120
|
|
20240429,110600,19863657000,359500,359000,359500,359000,75
|
|
20240429,110500,19836719000,359500,359500,359500,359000,94
|
|
20240429,110400,19802965500,359500,359000,359500,359000,53
|
|
20240429,110300,19783918000,359500,359500,359500,358500,46
|
|
20240429,110200,19767391000,359000,359000,359500,359000,64
|
|
20240429,110100,19744392000,359000,359000,359000,358500,52
|
|
20240429,110000,19725729500,359000,358500,359000,358500,506
|
|
20240429,105900,19544091500,358500,358500,358500,358000,343
|
|
20240429,105800,19421138500,358000,358500,358500,358000,83
|
|
20240429,105700,19391393500,358500,359000,359000,358000,99
|
|
20240429,105600,19355913000,359000,359000,359000,358500,70
|
|
20240429,105500,19330806500,358500,359500,359500,358500,113
|
|
20240429,105400,19290211000,359500,359500,359500,359000,51
|
|
20240429,105300,19271891500,359500,360000,360000,359500,81
|
|
20240429,105200,19242758000,360000,360000,360000,359500,74
|
|
20240429,105100,19216130500,360000,360000,360000,359500,73
|
|
20240429,105000,19189853500,360000,359500,360000,359000,68
|
|
20240429,104900,19165392000,359500,359500,360000,359000,94
|
|
20240429,104800,19131610000,359500,359500,360000,359000,79
|
|
20240429,104700,19103205000,360000,359000,360000,359000,130
|
|
20240429,104600,19056494000,359500,359500,359500,358500,43
|
|
20240429,104500,19041051000,359500,359500,360000,359000,414
|
|
20240429,104400,18892212000,359500,359500,359500,359000,92
|
|
20240429,104300,18859152000,359500,359500,359500,359000,43
|
|
20240429,104200,18843699000,359500,359500,359500,359000,52
|
|
20240429,104100,18825009500,359000,359500,359500,359000,103
|
|
20240429,104000,18787987500,359500,359500,359500,359000,773
|
|
20240429,103900,18510105000,359000,359000,359500,359000,69
|
|
20240429,103800,18485333000,359000,359500,359500,358500,70
|
|
20240429,103700,18460198000,359500,359000,359500,359000,147
|
|
20240429,103600,18407411500,359000,359000,359000,359000,178
|
|
20240429,103500,18343509500,358500,359000,359000,358500,73
|
|
20240429,103400,18317303500,359000,359500,359500,358500,155
|
|
20240429,103300,18261634000,359500,359000,359500,359000,98
|
|
20240429,103200,18226409000,359000,359500,359500,359000,200
|
|
20240429,103100,18154513000,359500,359000,359500,359000,356
|
|
20240429,103000,18026684500,359000,359000,359000,359000,83
|
|
20240429,102900,17996887500,359000,359000,359000,358500,220
|
|
20240429,102800,17917925000,359000,359000,359000,358500,225
|
|
20240429,102700,17837163000,359000,358000,359000,358000,669
|
|
20240429,102600,17597558500,358000,357500,358000,357000,105
|
|
20240429,102500,17560008500,357500,358000,358000,357500,91
|
|
20240429,102400,17527457500,358000,358000,358000,357500,88
|
|
20240429,102300,17495967500,358000,358000,358000,357500,117
|
|
20240429,102200,17454094500,358000,358000,358000,357000,101
|
|
20240429,102100,17417966000,357500,358000,358000,357000,476
|
|
20240429,102000,17247682000,358000,358000,358000,357500,256
|
|
20240429,101900,17156128500,358000,358000,358500,358000,522
|
|
20240429,101800,16969067500,358000,358000,358500,358000,261
|
|
20240429,101700,16875604500,358000,357500,358000,357500,413
|
|
20240429,101600,16727835000,357500,357500,357500,357000,111
|
|
20240429,101500,16688185000,357500,357500,357500,357000,68
|
|
20240429,101400,16663894000,357500,358000,358000,357000,58
|
|
20240429,101300,16643150500,358000,357500,358000,357000,81
|
|
20240429,101200,16614183500,357500,357500,357500,357000,76
|
|
20240429,101100,16587028000,357500,357000,358000,357000,128
|
|
20240429,101000,16541269500,357500,358000,358000,357000,81
|
|
20240429,100900,16512307000,357000,358000,358000,357000,109
|
|
20240429,100800,16473308000,358000,357500,358000,357000,82
|
|
20240429,100700,16443963000,357000,357500,358000,357000,233
|
|
20240429,100600,16360590500,357500,358000,358000,357500,181
|
|
20240429,100500,16295802500,357500,357500,357500,356500,172
|
|
20240429,100400,16234343000,357000,357000,358000,356500,141
|
|
20240429,100300,16183967000,357000,357500,357500,356500,85
|
|
20240429,100200,16153622500,357500,357500,358000,357000,112
|
|
20240429,100100,16113592500,358000,358500,358500,358000,46
|
|
20240429,100000,16097109000,358000,358500,358500,358000,92
|
|
20240429,095900,16064134500,358500,357500,359000,357500,327
|
|
20240429,095800,15946974000,357500,358500,358500,357500,227
|
|
20240429,095700,15865665500,358500,358000,359000,357500,172
|
|
20240429,095600,15804029000,358500,357500,358500,357000,279
|
|
20240429,095500,15704252500,358500,359500,360000,358000,335
|
|
20240429,095400,15584033500,359000,360000,360000,359000,184
|
|
20240429,095300,15517830500,359500,360500,361000,359500,336
|
|
20240429,095200,15396779500,360500,360500,361000,360000,488
|
|
20240429,095100,15220892000,360500,360000,360500,360000,258
|
|
20240429,095000,15127926000,360000,360000,360500,359500,369
|
|
20240429,094900,14995100000,360500,359500,360500,359000,1730
|
|
20240429,094800,14372514000,359500,359000,359500,358000,990
|
|
20240429,094700,14016933000,359000,358500,359000,358000,166
|
|
20240429,094600,13957384500,358000,359000,359500,357500,469
|
|
20240429,094500,13789143500,359000,359000,359000,358500,828
|
|
20240429,094400,13492015000,359000,358000,359000,358000,739
|
|
20240429,094300,13226953000,358000,358500,358500,357500,330
|
|
20240429,094200,13108744000,358500,358500,358500,358000,195
|
|
20240429,094100,13038905000,358500,358500,358500,357500,248
|
|
20240429,094000,12950077500,358000,357500,359000,357000,1612
|
|
20240429,093900,12372524000,357000,357000,357500,357000,1227
|
|
20240429,093800,11934284500,357000,357000,357000,356500,484
|
|
20240429,093700,11761533500,357000,356000,357000,355500,891
|
|
20240429,093600,11443732500,356000,356000,356500,355500,562
|
|
20240429,093500,11243695500,356000,355500,356500,355000,1422
|
|
20240429,093400,10737862500,355500,354000,355500,353500,2460
|
|
20240429,093300,9865392000,353500,354000,354500,353500,204
|
|
20240429,093200,9793162000,354000,354500,354500,353500,143
|
|
20240429,093100,9742541000,354500,355000,355000,354000,226
|
|
20240429,093000,9662379000,355000,354500,355000,354000,552
|
|
20240429,092900,9466686000,354500,354000,354500,353500,388
|
|
20240429,092800,9329235500,354000,353500,354000,353500,306
|
|
20240429,092700,9220971500,354000,354000,354000,353500,219
|
|
20240429,092600,9143516500,354000,354000,354500,353500,1253
|
|
20240429,092500,8699949000,353500,354000,354000,352500,271
|
|
20240429,092400,8604111000,353500,353000,354000,352000,850
|
|
20240429,092300,8303838000,352500,353000,353000,352500,427
|
|
20240429,092200,8153167000,353000,352500,353500,352000,529
|
|
20240429,092100,7966714500,352500,353000,353500,352500,151
|
|
20240429,092000,7913415000,353500,353000,353500,352000,717
|
|
20240429,091900,7660073000,353000,353500,354000,352500,506
|
|
20240429,091800,7481206500,353500,350000,353500,350000,2720
|
|
20240429,091700,6524154500,350000,350500,350500,349500,55
|
|
20240429,091600,6504902000,349500,349500,350000,348000,503
|
|
20240429,091500,6329091500,349500,350000,350000,349000,125
|
|
20240429,091400,6285427000,349500,350500,350500,349500,239
|
|
20240429,091300,6201821000,350000,350500,351000,349500,360
|
|
20240429,091200,6075760000,350500,351000,351000,350500,79
|
|
20240429,091100,6048039000,351000,352000,352000,351000,464
|
|
20240429,091000,5885152500,352000,352000,352000,351500,70
|
|
20240429,090900,5860520000,351500,352000,352000,351000,423
|
|
20240429,090800,5711865000,352000,352500,353000,352000,393
|
|
20240429,090700,5573442500,352500,353000,353500,352000,318
|
|
20240429,090600,5461250000,353000,354500,355000,353000,1257
|
|
20240429,090500,5015772000,354500,351500,354500,350500,2394
|
|
20240429,090400,4171983000,350500,350500,352000,350000,1228
|
|
20240429,090300,3740938500,350500,352000,352000,350000,637
|
|
20240429,090200,3517286000,352000,349500,353000,349500,3312
|
|
20240429,090100,2354800000,349000,348500,350000,347000,2363
|
|
20240429,090000,1531168000,348500,349000,349500,346000,4395
|