588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,184500,3282936200,32350,32350,32350,32350,5681
|
|
20240429,184400,3282936200,32350,32350,32350,32350,0
|
|
20240429,184300,3282936200,32350,32350,32350,32350,0
|
|
20240429,184200,3282936200,32350,32350,32350,32350,0
|
|
20240429,184100,3282936200,32350,32350,32350,32350,0
|
|
20240429,184000,3282936200,32350,32350,32350,32350,0
|
|
20240429,183900,3282936200,32350,32350,32350,32350,0
|
|
20240429,183800,3282936200,32350,32350,32350,32350,0
|
|
20240429,183700,3282936200,32350,32350,32350,32350,0
|
|
20240429,183600,3282936200,32350,32350,32350,32350,0
|
|
20240429,183500,3282936200,32350,32350,32350,32350,0
|
|
20240429,183400,3282936200,32350,32350,32350,32350,0
|
|
20240429,183300,3282936200,32350,32350,32350,32350,0
|
|
20240429,183200,3282936200,32350,32350,32350,32350,0
|
|
20240429,183100,3282936200,32350,32350,32350,32350,0
|
|
20240429,183000,3282936200,32350,32350,32350,32350,0
|
|
20240429,182900,3282936200,32350,32350,32350,32350,0
|
|
20240429,182800,3282936200,32350,32350,32350,32350,0
|
|
20240429,182700,3282936200,32350,32350,32350,32350,0
|
|
20240429,182600,3282936200,32350,32350,32350,32350,0
|
|
20240429,182500,3282936200,32350,32350,32350,32350,0
|
|
20240429,182400,3282936200,32350,32350,32350,32350,0
|
|
20240429,182300,3282936200,32350,32350,32350,32350,0
|
|
20240429,182200,3282936200,32350,32350,32350,32350,0
|
|
20240429,182100,3282936200,32350,32350,32350,32350,0
|
|
20240429,182000,3282936200,32350,32350,32350,32350,0
|
|
20240429,181900,3282936200,32350,32350,32350,32350,0
|
|
20240429,181800,3282936200,32350,32350,32350,32350,0
|
|
20240429,181700,3282936200,32350,32350,32350,32350,0
|
|
20240429,181600,3282936200,32350,32350,32350,32350,0
|
|
20240429,181500,3282936200,32350,32350,32350,32350,5681
|
|
20240429,181400,3282936200,32350,32350,32350,32350,0
|
|
20240429,181300,3282936200,32350,32350,32350,32350,0
|
|
20240429,181200,3282936200,32350,32350,32350,32350,0
|
|
20240429,181100,3282936200,32350,32350,32350,32350,0
|
|
20240429,181000,3282936200,32350,32350,32350,32350,0
|
|
20240429,180900,3282936200,32350,32350,32350,32350,0
|
|
20240429,180800,3282936200,32350,32350,32350,32350,0
|
|
20240429,180700,3282936200,32350,32350,32350,32350,0
|
|
20240429,180600,3282936200,32350,32350,32350,32350,0
|
|
20240429,180500,3282936200,32350,32350,32350,32350,0
|
|
20240429,180400,3282936200,32350,32350,32350,32350,0
|
|
20240429,180300,3282936200,32350,32350,32350,32350,0
|
|
20240429,180200,3282936200,32350,32350,32350,32350,0
|
|
20240429,180100,3282936200,32350,32350,32350,32350,0
|
|
20240429,180000,3282936200,32350,32350,32350,32350,0
|
|
20240429,175900,3282936200,32350,32350,32350,32350,0
|
|
20240429,175800,3282936200,32350,32350,32350,32350,0
|
|
20240429,175700,3282936200,32350,32350,32350,32350,0
|
|
20240429,175600,3282936200,32350,32350,32350,32350,0
|
|
20240429,175500,3282936200,32350,32350,32350,32350,0
|
|
20240429,175400,3282936200,32350,32350,32350,32350,0
|
|
20240429,175300,3282936200,32350,32350,32350,32350,0
|
|
20240429,175200,3282936200,32350,32350,32350,32350,0
|
|
20240429,175100,3282936200,32350,32350,32350,32350,0
|
|
20240429,175000,3282936200,32350,32350,32350,32350,0
|
|
20240429,174900,3282936200,32350,32350,32350,32350,0
|
|
20240429,174800,3282936200,32350,32350,32350,32350,0
|
|
20240429,174700,3282936200,32350,32350,32350,32350,0
|
|
20240429,174600,3282936200,32350,32350,32350,32350,0
|
|
20240429,174500,3282936200,32350,32350,32350,32350,5681
|
|
20240429,174400,3282936200,32350,32350,32350,32350,0
|
|
20240429,174300,3282936200,32350,32350,32350,32350,0
|
|
20240429,174200,3282936200,32350,32350,32350,32350,0
|
|
20240429,174100,3282936200,32350,32350,32350,32350,0
|
|
20240429,174000,3282936200,32350,32350,32350,32350,0
|
|
20240429,173900,3282936200,32350,32350,32350,32350,0
|
|
20240429,173800,3282936200,32350,32350,32350,32350,0
|
|
20240429,173700,3282936200,32350,32350,32350,32350,0
|
|
20240429,173600,3282936200,32350,32350,32350,32350,0
|
|
20240429,173500,3282936200,32350,32350,32350,32350,0
|
|
20240429,173400,3282936200,32350,32350,32350,32350,0
|
|
20240429,173300,3282936200,32350,32350,32350,32350,0
|
|
20240429,173200,3282936200,32350,32350,32350,32350,0
|
|
20240429,173100,3282936200,32350,32350,32350,32350,0
|
|
20240429,173000,3282936200,32350,32350,32350,32350,0
|
|
20240429,172900,3282936200,32350,32350,32350,32350,0
|
|
20240429,172800,3282936200,32350,32350,32350,32350,0
|
|
20240429,172700,3282936200,32350,32350,32350,32350,0
|
|
20240429,172600,3282936200,32350,32350,32350,32350,0
|
|
20240429,172500,3282936200,32350,32350,32350,32350,0
|
|
20240429,172400,3282936200,32350,32350,32350,32350,0
|
|
20240429,172300,3282936200,32350,32350,32350,32350,0
|
|
20240429,172200,3282936200,32350,32350,32350,32350,0
|
|
20240429,172100,3282936200,32350,32350,32350,32350,0
|
|
20240429,172000,3282936200,32350,32350,32350,32350,0
|
|
20240429,171900,3282936200,32350,32350,32350,32350,0
|
|
20240429,171800,3282936200,32350,32350,32350,32350,0
|
|
20240429,171700,3282936200,32350,32350,32350,32350,0
|
|
20240429,171600,3282936200,32350,32350,32350,32350,0
|
|
20240429,171500,3282936200,32350,32350,32350,32350,5681
|
|
20240429,171400,3282936200,32350,32350,32350,32350,0
|
|
20240429,171300,3282936200,32350,32350,32350,32350,0
|
|
20240429,171200,3282936200,32350,32350,32350,32350,0
|
|
20240429,171100,3282936200,32350,32350,32350,32350,0
|
|
20240429,171000,3282936200,32350,32350,32350,32350,0
|
|
20240429,170900,3282936200,32350,32350,32350,32350,0
|
|
20240429,170800,3282936200,32350,32350,32350,32350,0
|
|
20240429,170700,3282936200,32350,32350,32350,32350,0
|
|
20240429,170600,3282936200,32350,32350,32350,32350,0
|
|
20240429,170500,3282936200,32350,32350,32350,32350,0
|
|
20240429,170400,3282936200,32350,32350,32350,32350,0
|
|
20240429,170300,3282936200,32350,32350,32350,32350,0
|
|
20240429,170200,3282936200,32350,32350,32350,32350,0
|
|
20240429,170100,3282936200,32350,32350,32350,32350,0
|
|
20240429,170000,3282936200,32350,32350,32350,32350,0
|
|
20240429,165900,3282936200,32350,32350,32350,32350,0
|
|
20240429,165800,3282936200,32350,32350,32350,32350,0
|
|
20240429,165700,3282936200,32350,32350,32350,32350,0
|
|
20240429,165600,3282936200,32350,32350,32350,32350,0
|
|
20240429,165500,3282936200,32350,32350,32350,32350,0
|
|
20240429,165400,3282936200,32350,32350,32350,32350,0
|
|
20240429,165300,3282936200,32350,32350,32350,32350,0
|
|
20240429,165200,3282936200,32350,32350,32350,32350,0
|
|
20240429,165100,3282936200,32350,32350,32350,32350,0
|
|
20240429,165000,3282936200,32350,32350,32350,32350,0
|
|
20240429,164900,3282936200,32350,32350,32350,32350,0
|
|
20240429,164800,3282936200,32350,32350,32350,32350,0
|
|
20240429,164700,3282936200,32350,32350,32350,32350,0
|
|
20240429,164600,3282936200,32350,32350,32350,32350,0
|
|
20240429,164500,3282936200,32350,32350,32350,32350,5681
|
|
20240429,164400,3282936200,32350,32350,32350,32350,0
|
|
20240429,164300,3282936200,32350,32350,32350,32350,0
|
|
20240429,164200,3282936200,32350,32350,32350,32350,0
|
|
20240429,164100,3282936200,32350,32350,32350,32350,0
|
|
20240429,164000,3282936200,32350,32350,32350,32350,0
|
|
20240429,163900,3282936200,32350,32350,32350,32350,0
|
|
20240429,163800,3282936200,32350,32350,32350,32350,0
|
|
20240429,163700,3282936200,32350,32350,32350,32350,0
|
|
20240429,163600,3282936200,32350,32350,32350,32350,0
|
|
20240429,163500,3282936200,32350,32350,32350,32350,0
|
|
20240429,163400,3282936200,32350,32350,32350,32350,0
|
|
20240429,163300,3282936200,32350,32350,32350,32350,0
|
|
20240429,163200,3282936200,32350,32350,32350,32350,0
|
|
20240429,163100,3282936200,32350,32350,32350,32350,0
|
|
20240429,163000,3282936200,32350,32350,32350,32350,0
|
|
20240429,162900,3282936200,32350,32350,32350,32350,0
|
|
20240429,162800,3282936200,32350,32350,32350,32350,0
|
|
20240429,162700,3282936200,32350,32350,32350,32350,0
|
|
20240429,162600,3282936200,32350,32350,32350,32350,0
|
|
20240429,162500,3282936200,32350,32350,32350,32350,0
|
|
20240429,162400,3282936200,32350,32350,32350,32350,0
|
|
20240429,162300,3282936200,32350,32350,32350,32350,0
|
|
20240429,162200,3282936200,32350,32350,32350,32350,0
|
|
20240429,162100,3282936200,32350,32350,32350,32350,0
|
|
20240429,162000,3282936200,32350,32350,32350,32350,0
|
|
20240429,161900,3282936200,32350,32350,32350,32350,0
|
|
20240429,161800,3282936200,32350,32350,32350,32350,0
|
|
20240429,161700,3282936200,32350,32350,32350,32350,0
|
|
20240429,161600,3282936200,32350,32350,32350,32350,0
|
|
20240429,161500,3282936200,32350,32350,32350,32350,5681
|
|
20240429,161400,3282936200,32350,32350,32350,32350,0
|
|
20240429,161300,3282936200,32350,32350,32350,32350,0
|
|
20240429,161200,3282936200,32350,32350,32350,32350,0
|
|
20240429,161100,3282936200,32350,32350,32350,32350,0
|
|
20240429,161000,3282936200,32350,32350,32350,32350,0
|
|
20240429,160900,3282936200,32350,32350,32350,32350,0
|
|
20240429,160800,3282936200,32350,32350,32350,32350,0
|
|
20240429,160700,3282936200,32350,32350,32350,32350,0
|
|
20240429,160600,3282936200,32350,32350,32350,32350,0
|
|
20240429,160500,3282936200,32350,32350,32350,32350,0
|
|
20240429,160400,3282936200,32350,32350,32350,32350,0
|
|
20240429,160300,3282936200,32350,32350,32350,32350,0
|
|
20240429,160200,3282936200,32350,32350,32350,32350,0
|
|
20240429,160100,3282936200,32350,32350,32350,32350,0
|
|
20240429,160000,3282936200,32350,32350,32350,32350,0
|
|
20240429,155900,3282936200,32350,32350,32350,32350,0
|
|
20240429,155800,3282936200,32350,32350,32350,32350,0
|
|
20240429,155700,3282936200,32350,32350,32350,32350,0
|
|
20240429,155600,3282936200,32350,32350,32350,32350,0
|
|
20240429,155500,3282936200,32350,32350,32350,32350,0
|
|
20240429,155400,3282936200,32350,32350,32350,32350,0
|
|
20240429,155300,3282936200,32350,32350,32350,32350,0
|
|
20240429,155200,3282936200,32350,32350,32350,32350,0
|
|
20240429,155100,3282936200,32350,32350,32350,32350,0
|
|
20240429,155000,3282936200,32350,32350,32350,32350,0
|
|
20240429,154900,3282936200,32350,32350,32350,32350,0
|
|
20240429,154800,3282936200,32350,32350,32350,32350,0
|
|
20240429,154700,3282936200,32350,32350,32350,32350,0
|
|
20240429,154600,3282936200,32350,32350,32350,32350,0
|
|
20240429,154500,3282936200,32350,32350,32350,32350,5681
|
|
20240429,154400,3282936200,32350,32350,32350,32350,0
|
|
20240429,154300,3282936200,32350,32350,32350,32350,0
|
|
20240429,154200,3282936200,32350,32350,32350,32350,0
|
|
20240429,154100,3282936200,32350,32350,32350,32350,0
|
|
20240429,154000,3282936200,32350,32350,32350,32350,0
|
|
20240429,153900,3282936200,32350,32350,32350,32350,0
|
|
20240429,153800,3282936200,32350,32350,32350,32350,0
|
|
20240429,153700,3282936200,32350,32350,32350,32350,0
|
|
20240429,153600,3282936200,32350,32350,32350,32350,0
|
|
20240429,153500,3282936200,32350,32350,32350,32350,0
|
|
20240429,153400,3282936200,32350,32350,32350,32350,0
|
|
20240429,153300,3282936200,32350,32350,32350,32350,0
|
|
20240429,153200,3282936200,32350,32350,32350,32350,0
|
|
20240429,153100,3282936200,32350,32350,32350,32350,0
|
|
20240429,153000,3282936200,32350,32350,32350,32350,5681
|
|
20240429,152900,3099155850,32250,32250,32250,32250,0
|
|
20240429,152800,3099155850,32250,32250,32250,32250,0
|
|
20240429,152700,3099155850,32250,32250,32250,32250,0
|
|
20240429,152600,3099155850,32250,32250,32250,32250,0
|
|
20240429,152500,3099155850,32250,32250,32250,32250,0
|
|
20240429,152400,3099155850,32250,32250,32250,32250,0
|
|
20240429,152300,3099155850,32250,32250,32250,32250,0
|
|
20240429,152200,3099155850,32250,32250,32250,32250,0
|
|
20240429,152100,3099155850,32250,32250,32250,32250,0
|
|
20240429,152000,3099155850,32250,32250,32250,32250,0
|
|
20240429,151900,3099155850,32250,32200,32250,32200,83
|
|
20240429,151800,3096480650,32200,32200,32250,32200,166
|
|
20240429,151700,3091133550,32200,32200,32250,32200,361
|
|
20240429,151600,3079492400,32250,32200,32250,32200,785
|
|
20240429,151500,3054191700,32200,32200,32250,32200,579
|
|
20240429,151400,3035523600,32250,32200,32250,32200,406
|
|
20240429,151300,3022441850,32250,32250,32250,32200,175
|
|
20240429,151200,3016798600,32200,32250,32250,32200,240
|
|
20240429,151100,3009062350,32250,32250,32250,32200,165
|
|
20240429,151000,3003741200,32250,32200,32250,32150,194
|
|
20240429,150900,2997489100,32200,32150,32200,32150,669
|
|
20240429,150800,2975951300,32150,32150,32150,32150,7
|
|
20240429,150700,2975726250,32200,32200,32200,32200,19
|
|
20240429,150600,2975114450,32150,32200,32200,32150,148
|
|
20240429,150500,2970353200,32200,32200,32200,32150,125
|
|
20240429,150400,2966329050,32200,32200,32200,32150,51
|
|
20240429,150300,2964687850,32150,32200,32200,32150,104
|
|
20240429,150200,2961340050,32200,32200,32250,32200,120
|
|
20240429,150100,2957473400,32200,32200,32200,32200,25
|
|
20240429,150000,2956668400,32200,32250,32250,32200,165
|
|
20240429,145900,2951351900,32250,32250,32250,32200,342
|
|
20240429,145800,2940335400,32200,32200,32200,32150,470
|
|
20240429,145700,2925202900,32150,32150,32150,32150,85
|
|
20240429,145600,2922470150,32200,32150,32200,32150,34
|
|
20240429,145500,2921376700,32150,32150,32200,32150,142
|
|
20240429,145400,2916807100,32150,32200,32200,32150,209
|
|
20240429,145300,2910081800,32200,32200,32200,32200,59
|
|
20240429,145200,2908182000,32200,32200,32200,32150,61
|
|
20240429,145100,2906218050,32200,32200,32200,32150,174
|
|
20240429,145000,2900618350,32200,32150,32200,32150,124
|
|
20240429,144900,2896630500,32200,32150,32200,32100,137
|
|
20240429,144800,2892229600,32150,32200,32200,32100,153
|
|
20240429,144700,2887307450,32200,32150,32200,32150,119
|
|
20240429,144600,2883477000,32150,32150,32150,32150,61
|
|
20240429,144500,2881515850,32200,32150,32200,32100,206
|
|
20240429,144400,2874890850,32150,32100,32150,32100,117
|
|
20240429,144300,2871134650,32100,32150,32150,32100,110
|
|
20240429,144200,2867602400,32150,32150,32150,32100,285
|
|
20240429,144100,2858442550,32150,32150,32150,32100,215
|
|
20240429,144000,2851530550,32150,32150,32150,32100,80
|
|
20240429,143900,2848961300,32100,32150,32150,32100,140
|
|
20240429,143800,2844465800,32150,32150,32150,32150,31
|
|
20240429,143700,2843469150,32150,32200,32200,32150,347
|
|
20240429,143600,2832305600,32150,32200,32200,32150,147
|
|
20240429,143500,2827575750,32200,32150,32200,32150,47
|
|
20240429,143400,2826062500,32200,32200,32250,32150,103
|
|
20240429,143300,2822743850,32150,32200,32200,32150,196
|
|
20240429,143200,2816438200,32200,32200,32200,32200,180
|
|
20240429,143100,2810642200,32200,32200,32200,32200,59
|
|
20240429,143000,2808742400,32150,32200,32200,32150,175
|
|
20240429,142900,2803111900,32200,32150,32200,32150,247
|
|
20240429,142800,2795170100,32150,32100,32150,32100,457
|
|
20240429,142700,2780477650,32150,32150,32150,32100,872
|
|
20240429,142600,2752474350,32100,32200,32200,32100,218
|
|
20240429,142500,2745465800,32150,32150,32150,32150,346
|
|
20240429,142400,2734341900,32100,32150,32150,32100,219
|
|
20240429,142300,2727307050,32150,32200,32200,32100,135
|
|
20240429,142200,2722965600,32200,32150,32200,32100,555
|
|
20240429,142100,2705141350,32150,32300,32300,32150,664
|
|
20240429,142000,2683758000,32300,32300,32300,32200,260
|
|
20240429,141900,2675365000,32300,32300,32300,32200,142
|
|
20240429,141800,2670788600,32300,32250,32300,32200,140
|
|
20240429,141700,2666271900,32300,32300,32350,32250,438
|
|
20240429,141600,2652123700,32300,32300,32350,32300,1255
|
|
20240429,141500,2611586150,32300,32300,32300,32250,263
|
|
20240429,141400,2603091500,32300,32300,32300,32250,318
|
|
20240429,141300,2592820200,32250,32250,32300,32200,584
|
|
20240429,141200,2573988250,32250,32200,32250,32200,367
|
|
20240429,141100,2562153400,32250,32250,32250,32250,305
|
|
20240429,141000,2552317150,32200,32200,32250,32200,353
|
|
20240429,140900,2540947250,32250,32250,32250,32200,46
|
|
20240429,140800,2539464100,32250,32300,32300,32200,424
|
|
20240429,140700,2525788950,32300,32250,32300,32250,817
|
|
20240429,140600,2499439400,32250,32200,32250,32200,619
|
|
20240429,140500,2479478300,32250,32250,32250,32200,201
|
|
20240429,140400,2473003800,32250,32250,32250,32200,156
|
|
20240429,140300,2467975300,32250,32250,32250,32200,120
|
|
20240429,140200,2464105800,32250,32250,32250,32200,397
|
|
20240429,140100,2451307350,32250,32250,32250,32200,229
|
|
20240429,140000,2443932150,32250,32200,32250,32200,222
|
|
20240429,135900,2436782600,32200,32250,32250,32200,189
|
|
20240429,135800,2430689850,32250,32200,32250,32150,1516
|
|
20240429,135700,2381877200,32200,32200,32200,32200,141
|
|
20240429,135600,2377337000,32200,32150,32200,32150,1218
|
|
20240429,135500,2338167550,32150,32100,32150,32100,105
|
|
20240429,135400,2334792000,32150,32100,32150,32100,151
|
|
20240429,135300,2329937950,32150,32100,32150,32100,226
|
|
20240429,135200,2322678000,32150,32100,32150,32100,167
|
|
20240429,135100,2317314400,32100,32100,32100,32100,584
|
|
20240429,135000,2298568000,32000,32150,32150,32000,174
|
|
20240429,134900,2292979750,32150,32050,32150,32050,452
|
|
20240429,134800,2278469700,32100,32100,32100,32050,259
|
|
20240429,134700,2270157350,32100,32100,32100,32100,238
|
|
20240429,134600,2262517550,32100,32100,32100,32100,328
|
|
20240429,134500,2251988750,32100,32100,32100,32050,90
|
|
20240429,134400,2249099800,32100,32100,32100,32100,638
|
|
20240429,134300,2228620000,32050,32100,32100,32050,196
|
|
20240429,134200,2222333400,32100,32100,32100,32050,41
|
|
20240429,134100,2221017400,32100,32050,32100,32050,163
|
|
20240429,134000,2215789350,32050,32050,32050,32050,241
|
|
20240429,133900,2208065300,32050,32100,32100,32050,156
|
|
20240429,133800,2203063000,32100,32100,32100,32050,63
|
|
20240429,133700,2201040750,32100,32050,32100,32050,153
|
|
20240429,133600,2196132500,32050,32050,32100,32050,366
|
|
20240429,133500,2184397700,32100,31950,32100,31950,4179
|
|
20240429,133400,2050715950,31900,31950,31950,31900,45
|
|
20240429,133300,2049278650,31900,31900,31950,31900,298
|
|
20240429,133200,2039765700,31900,31950,31950,31900,432
|
|
20240429,133100,2025979900,31950,31850,31950,31850,4948
|
|
20240429,133000,1868272900,31850,31850,31850,31850,7
|
|
20240429,132900,1868049950,31850,31850,31850,31800,144
|
|
20240429,132800,1863468450,31850,31850,31850,31850,16
|
|
20240429,132700,1862958850,31850,31800,31850,31800,39
|
|
20240429,132600,1861717200,31800,31850,31850,31800,6
|
|
20240429,132500,1861526150,31850,31850,31850,31850,0
|
|
20240429,132400,1861526150,31850,31850,31850,31800,63
|
|
20240429,132300,1859522100,31850,31850,31850,31850,7
|
|
20240429,132200,1859299150,31800,31800,31800,31800,19
|
|
20240429,132100,1858694950,31800,31850,31850,31800,13
|
|
20240429,132000,1858281400,31850,31850,31850,31850,6
|
|
20240429,131900,1858090300,31850,31800,31850,31800,4
|
|
20240429,131800,1857962950,31800,31800,31850,31800,18
|
|
20240429,131700,1857390500,31800,31800,31800,31800,161
|
|
20240429,131600,1852270700,31850,31850,31850,31850,2
|
|
20240429,131500,1852207000,31850,31850,31850,31850,184
|
|
20240429,131400,1846346600,31850,31850,31850,31800,29
|
|
20240429,131300,1845423000,31850,31800,31850,31800,70
|
|
20240429,131200,1843196000,31800,31850,31850,31800,23
|
|
20240429,131100,1842464450,31850,31850,31850,31850,14
|
|
20240429,131000,1842018550,31850,31850,31850,31800,245
|
|
20240429,130900,1834222250,31850,31850,31850,31850,8
|
|
20240429,130800,1833967450,31800,31850,31850,31800,146
|
|
20240429,130700,1829319850,31850,31850,31850,31850,21
|
|
20240429,130600,1828651000,31800,31800,31800,31800,0
|
|
20240429,130500,1828651000,31800,31800,31800,31800,39
|
|
20240429,130400,1827410800,31800,31800,31800,31800,8
|
|
20240429,130300,1827156400,31850,31800,31850,31800,3
|
|
20240429,130200,1827060900,31850,31850,31900,31850,382
|
|
20240429,130100,1814893450,31900,31900,31900,31900,6
|
|
20240429,130000,1814702050,31900,31900,31900,31850,66
|
|
20240429,125900,1812598600,31850,31850,31900,31850,190
|
|
20240429,125800,1806546300,31850,31850,31850,31850,50
|
|
20240429,125700,1804953800,31850,31850,31850,31850,71
|
|
20240429,125600,1802692450,31900,31900,31900,31900,3
|
|
20240429,125500,1802596750,31900,31850,31900,31850,24
|
|
20240429,125400,1801831200,31900,31900,31900,31900,1
|
|
20240429,125300,1801799300,31900,31900,31900,31900,5
|
|
20240429,125200,1801639800,31900,31900,31900,31900,7
|
|
20240429,125100,1801416500,31900,31850,31900,31850,73
|
|
20240429,125000,1799090450,31900,31850,31900,31850,465
|
|
20240429,124900,1784275900,31900,31850,31900,31850,43
|
|
20240429,124800,1782905750,31900,31900,31900,31900,3
|
|
20240429,124700,1782810050,31850,31900,31900,31850,56
|
|
20240429,124600,1781024600,31900,31900,31900,31850,25
|
|
20240429,124500,1780227200,31850,31850,31850,31850,1
|
|
20240429,124400,1780195350,31900,31900,31900,31900,27
|
|
20240429,124300,1779334050,31850,31900,31900,31850,174
|
|
20240429,124200,1773786200,31900,31900,31900,31900,10
|
|
20240429,124100,1773467200,31900,31900,31900,31900,10
|
|
20240429,124000,1773148200,31900,31850,31900,31850,4
|
|
20240429,123900,1773020700,31850,31850,31850,31850,1
|
|
20240429,123800,1772988850,31850,31900,31900,31850,20
|
|
20240429,123700,1772350950,31900,31900,31900,31900,299
|
|
20240429,123600,1762812850,31900,31900,31900,31800,329
|
|
20240429,123500,1752333750,31900,31850,31900,31850,93
|
|
20240429,123400,1749367100,31850,31850,31850,31850,5
|
|
20240429,123300,1749207850,31850,31900,31900,31850,9
|
|
20240429,123200,1748920800,31900,31850,31900,31850,65
|
|
20240429,123100,1746850200,31850,31850,31850,31850,1
|
|
20240429,123000,1746818350,31850,31850,31850,31850,1
|
|
20240429,122900,1746786500,31850,31900,31900,31850,23
|
|
20240429,122800,1746053850,31850,31900,31900,31850,89
|
|
20240429,122700,1743214900,31900,31850,31900,31850,442
|
|
20240429,122600,1729115150,31900,31900,31900,31900,59
|
|
20240429,122500,1727233050,31850,31900,31900,31850,64
|
|
20240429,122400,1725192450,31900,31850,31900,31850,438
|
|
20240429,122300,1711236750,31800,31800,31800,31800,18
|
|
20240429,122200,1710664350,31850,31850,31900,31850,338
|
|
20240429,122100,1699897600,31900,31850,31900,31850,88
|
|
20240429,122000,1697092900,31900,31850,31950,31850,418
|
|
20240429,121900,1683757350,31850,31900,31900,31850,113
|
|
20240429,121800,1680153250,31900,31850,31900,31850,53
|
|
20240429,121700,1678463000,31850,31900,31900,31850,192
|
|
20240429,121600,1672345750,31900,31850,31900,31850,483
|
|
20240429,121500,1656955300,31850,31850,31850,31850,713
|
|
20240429,121400,1634246250,31850,31850,31850,31800,83
|
|
20240429,121300,1631602750,31850,31850,31850,31850,113
|
|
20240429,121200,1628003700,31850,31750,31850,31750,1074
|
|
20240429,121100,1593870150,31800,31850,31850,31800,59
|
|
20240429,121000,1591993750,31850,31800,31850,31750,1196
|
|
20240429,120900,1553961800,31800,31750,31800,31700,905
|
|
20240429,120800,1525227750,31750,31750,31750,31750,2
|
|
20240429,120700,1525164250,31750,31750,31750,31750,3
|
|
20240429,120600,1525069000,31750,31750,31750,31750,34
|
|
20240429,120500,1523989500,31750,31700,31750,31700,3
|
|
20240429,120400,1523894300,31700,31750,31750,31700,68
|
|
20240429,120300,1521737650,31750,31750,31750,31750,2
|
|
20240429,120200,1521674150,31750,31700,31750,31700,33
|
|
20240429,120100,1520627750,31700,31750,31750,31700,20
|
|
20240429,120000,1519993700,31700,31700,31700,31700,92
|
|
20240429,115900,1517077300,31700,31750,31750,31700,5
|
|
20240429,115800,1516918650,31750,31750,31750,31750,2
|
|
20240429,115700,1516855150,31750,31750,31750,31750,1
|
|
20240429,115600,1516823400,31700,31700,31700,31700,12
|
|
20240429,115500,1516443000,31700,31700,31700,31700,24
|
|
20240429,115400,1515682200,31750,31800,31800,31750,728
|
|
20240429,115300,1492567950,31800,31750,31800,31750,137
|
|
20240429,115200,1488216650,31750,31800,31800,31750,140
|
|
20240429,115100,1483770850,31750,31800,31800,31750,72
|
|
20240429,115000,1481481750,31800,31800,31800,31800,1
|
|
20240429,114900,1481449950,31750,31800,31800,31750,27
|
|
20240429,114800,1480591450,31800,31750,31800,31750,132
|
|
20240429,114700,1476398850,31750,31750,31750,31750,45
|
|
20240429,114600,1474970100,31750,31750,31750,31700,79
|
|
20240429,114500,1472462350,31750,31750,31750,31750,0
|
|
20240429,114400,1472462350,31750,31750,31750,31750,26
|
|
20240429,114300,1471636850,31800,31800,31800,31750,52
|
|
20240429,114200,1469983750,31800,31800,31800,31800,32
|
|
20240429,114100,1468966150,31800,31750,31800,31750,30
|
|
20240429,114000,1468013550,31750,31750,31750,31750,0
|
|
20240429,113900,1468013550,31750,31750,31800,31750,87
|
|
20240429,113800,1465251200,31800,31800,31800,31750,8
|
|
20240429,113700,1464996900,31800,31750,31800,31750,252
|
|
20240429,113600,1456993350,31750,31800,31800,31750,20
|
|
20240429,113500,1456357850,31800,31800,31800,31750,91
|
|
20240429,113400,1453464650,31750,31800,31800,31750,83
|
|
20240429,113300,1450827800,31800,31750,31800,31750,232
|
|
20240429,113200,1443459800,31750,31750,31750,31750,49
|
|
20240429,113100,1441904050,31750,31750,31750,31750,23
|
|
20240429,113000,1441173800,31700,31750,31750,31700,11
|
|
20240429,112900,1440824800,31750,31750,31750,31700,145
|
|
20240429,112800,1436223550,31700,31700,31750,31700,769
|
|
20240429,112700,1411831250,31700,31700,31700,31700,13
|
|
20240429,112600,1411419150,31700,31650,31700,31650,17
|
|
20240429,112500,1410880750,31650,31650,31650,31650,16
|
|
20240429,112400,1410374350,31650,31700,31700,31650,16
|
|
20240429,112300,1409867250,31700,31700,31700,31700,23
|
|
20240429,112200,1409138150,31650,31700,31700,31650,32
|
|
20240429,112100,1408123800,31700,31700,31700,31700,2
|
|
20240429,112000,1408060400,31650,31700,31700,31650,194
|
|
20240429,111900,1401918750,31700,31700,31700,31700,2
|
|
20240429,111800,1401855350,31650,31650,31650,31650,23
|
|
20240429,111700,1401127400,31700,31700,31700,31700,129
|
|
20240429,111600,1397038100,31700,31700,31700,31700,12
|
|
20240429,111500,1396657700,31700,31700,31700,31650,86
|
|
20240429,111400,1393931550,31700,31700,31700,31700,57
|
|
20240429,111300,1392124650,31700,31700,31700,31650,6
|
|
20240429,111200,1391934500,31700,31600,31700,31600,986
|
|
20240429,111100,1360742350,31600,31600,31600,31600,199
|
|
20240429,111000,1354453950,31600,31600,31600,31600,3
|
|
20240429,110900,1354359150,31600,31600,31600,31600,5
|
|
20240429,110800,1354201150,31600,31550,31600,31500,126
|
|
20240429,110700,1350226050,31500,31500,31550,31500,461
|
|
20240429,110600,1335701550,31550,31550,31550,31550,5
|
|
20240429,110500,1335543800,31550,31550,31550,31550,20
|
|
20240429,110400,1334912800,31550,31550,31550,31550,1
|
|
20240429,110300,1334881250,31550,31550,31550,31550,60
|
|
20240429,110200,1332988250,31550,31550,31550,31550,460
|
|
20240429,110100,1318475250,31500,31500,31500,31500,1
|
|
20240429,110000,1318443750,31500,31500,31500,31500,0
|
|
20240429,105900,1318443750,31500,31550,31550,31500,93
|
|
20240429,105800,1315509750,31550,31550,31550,31500,90
|
|
20240429,105700,1312673050,31550,31500,31550,31500,136
|
|
20240429,105600,1308388050,31500,31500,31550,31500,257
|
|
20240429,105500,1300289750,31500,31550,31550,31500,6
|
|
20240429,105400,1300100700,31550,31550,31550,31550,6
|
|
20240429,105300,1299911400,31550,31550,31550,31550,2
|
|
20240429,105200,1299848300,31550,31550,31550,31550,1
|
|
20240429,105100,1299816750,31550,31550,31550,31550,20
|
|
20240429,105000,1299185750,31550,31600,31600,31550,32
|
|
20240429,104900,1298174600,31600,31600,31600,31550,350
|
|
20240429,104800,1287116550,31600,31600,31600,31600,0
|
|
20240429,104700,1287116550,31600,31550,31600,31500,389
|
|
20240429,104600,1274859100,31500,31600,31600,31500,44
|
|
20240429,104500,1273472600,31550,31550,31600,31550,157
|
|
20240429,104400,1268519000,31600,31550,31650,31550,123
|
|
20240429,104300,1264638150,31550,31550,31550,31550,68
|
|
20240429,104200,1262492750,31650,31550,31650,31550,210
|
|
20240429,104100,1255863750,31550,31550,31550,31550,11
|
|
20240429,104000,1255516700,31650,31600,31650,31550,290
|
|
20240429,103900,1246353550,31550,31550,31550,31500,679
|
|
20240429,103800,1224931150,31500,31500,31500,31500,2147
|
|
20240429,103700,1157300650,31500,31500,31500,31500,1
|
|
20240429,103600,1157269150,31500,31450,31500,31450,140
|
|
20240429,103500,1152863200,31450,31450,31450,31450,259
|
|
20240429,103400,1144717650,31400,31400,31400,31400,1
|
|
20240429,103300,1144686250,31400,31400,31400,31400,65
|
|
20240429,103200,1142645250,31450,31400,31450,31400,91
|
|
20240429,103100,1139785200,31450,31400,31450,31400,269
|
|
20240429,103000,1131338550,31400,31400,31400,31400,241
|
|
20240429,102900,1123771150,31400,31450,31450,31400,215
|
|
20240429,102800,1117009850,31450,31450,31450,31450,32
|
|
20240429,102700,1116003450,31450,31450,31450,31450,443
|
|
20240429,102600,1102071100,31450,31400,31450,31400,35
|
|
20240429,102500,1100971850,31400,31400,31400,31400,5
|
|
20240429,102400,1100814850,31400,31400,31400,31400,100
|
|
20240429,102300,1097674850,31400,31400,31400,31400,319
|
|
20240429,102200,1087658250,31400,31350,31400,31350,51
|
|
20240429,102100,1086059350,31350,31350,31350,31350,199
|
|
20240429,102000,1079820700,31350,31350,31350,31300,538
|
|
20240429,101900,1062969400,31350,31350,31350,31350,456
|
|
20240429,101800,1048673800,31300,31350,31350,31300,32
|
|
20240429,101700,1047672150,31300,31350,31450,31300,919
|
|
20240429,101600,1018879300,31400,31350,31400,31350,14
|
|
20240429,101500,1018440200,31350,31400,31400,31350,169
|
|
20240429,101400,1013138600,31400,31400,31400,31400,170
|
|
20240429,101300,1007800600,31400,31450,31450,31400,105
|
|
20240429,101200,1004503400,31450,31450,31450,31450,109
|
|
20240429,101100,1001075350,31450,31450,31450,31400,24
|
|
20240429,101000,1000320600,31450,31500,31500,31400,2546
|
|
20240429,100900,920286950,31500,31500,31500,31500,18
|
|
20240429,100800,919719950,31500,31500,31500,31500,132
|
|
20240429,100700,915561950,31500,31500,31500,31500,49
|
|
20240429,100600,914018450,31500,31500,31500,31500,28
|
|
20240429,100500,913136450,31500,31450,31500,31450,203
|
|
20240429,100400,906742050,31500,31500,31500,31450,172
|
|
20240429,100300,901324100,31500,31450,31500,31450,157
|
|
20240429,100200,896381100,31450,31450,31500,31450,168
|
|
20240429,100100,891097450,31500,31500,31500,31450,389
|
|
20240429,100000,878863300,31450,31500,31500,31450,18
|
|
20240429,095900,878296550,31500,31500,31500,31500,4
|
|
20240429,095800,878170550,31500,31500,31500,31500,150
|
|
20240429,095700,873445550,31500,31500,31500,31500,94
|
|
20240429,095600,870484550,31450,31450,31500,31450,189
|
|
20240429,095500,864540300,31500,31500,31500,31500,149
|
|
20240429,095400,859846800,31500,31500,31500,31450,83
|
|
20240429,095300,857233300,31500,31500,31550,31500,239
|
|
20240429,095200,849704250,31500,31500,31500,31500,0
|
|
20240429,095100,849704250,31500,31550,31550,31500,108
|
|
20240429,095000,846302200,31550,31500,31550,31500,12
|
|
20240429,094900,845924100,31500,31500,31500,31500,263
|
|
20240429,094800,837639600,31500,31550,31550,31500,127
|
|
20240429,094700,833639050,31550,31500,31550,31500,78
|
|
20240429,094600,831181800,31500,31500,31550,31500,67
|
|
20240429,094500,829071250,31500,31500,31500,31450,968
|
|
20240429,094400,798612600,31500,31500,31500,31500,9
|
|
20240429,094300,798329100,31500,31550,31550,31450,130
|
|
20240429,094200,794235400,31550,31550,31550,31500,106
|
|
20240429,094100,790896150,31550,31500,31550,31450,218
|
|
20240429,094000,784029450,31500,31500,31500,31450,351
|
|
20240429,093900,772988200,31500,31500,31500,31500,73
|
|
20240429,093800,770688700,31500,31500,31500,31500,298
|
|
20240429,093700,761301700,31550,31500,31550,31450,267
|
|
20240429,093600,752891550,31500,31500,31500,31450,1191
|
|
20240429,093500,715382600,31500,31500,31500,31450,60
|
|
20240429,093400,713492650,31500,31500,31500,31500,3606
|
|
20240429,093300,599903650,31500,31500,31500,31500,619
|
|
20240429,093200,580405150,31500,31550,31550,31500,376
|
|
20240429,093100,568560650,31550,31550,31550,31550,102
|
|
20240429,093000,565342550,31550,31550,31550,31550,7
|
|
20240429,092900,565121700,31500,31550,31550,31500,185
|
|
20240429,092800,559286200,31550,31550,31550,31500,294
|
|
20240429,092700,550015250,31550,31550,31550,31500,97
|
|
20240429,092600,546954950,31550,31550,31550,31500,263
|
|
20240429,092500,538667350,31600,31600,31600,31550,73
|
|
20240429,092400,536362800,31600,31550,31600,31500,1577
|
|
20240429,092300,486614650,31600,31550,31650,31550,207
|
|
20240429,092200,480073450,31600,31650,31650,31600,2057
|
|
20240429,092100,415071800,31650,31650,31650,31650,31
|
|
20240429,092000,414090650,31650,31700,31700,31650,274
|
|
20240429,091900,405417800,31700,31650,31700,31600,365
|
|
20240429,091800,393868300,31600,31600,31600,31600,204
|
|
20240429,091700,387421900,31650,31650,31650,31600,256
|
|
20240429,091600,379320000,31650,31650,31700,31650,222
|
|
20240429,091500,372292250,31700,31700,31700,31700,118
|
|
20240429,091400,368551650,31650,31800,31800,31650,381
|
|
20240429,091300,356475700,31800,31850,31850,31800,74
|
|
20240429,091200,354119500,31850,31700,31850,31700,1032
|
|
20240429,091100,321306950,31700,31700,31750,31700,72
|
|
20240429,091000,319021900,31700,31650,31700,31600,780
|
|
20240429,090900,294319700,31600,31600,31600,31550,1377
|
|
20240429,090800,250816500,31600,31600,31600,31550,898
|
|
20240429,090700,222443800,31600,31600,31700,31600,29
|
|
20240429,090600,221527300,31600,31750,31750,31600,187
|
|
20240429,090500,215611200,31550,31750,31750,31550,569
|
|
20240429,090400,197586800,31750,31700,31800,31700,771
|
|
20240429,090300,173099950,31700,31650,31800,31650,1578
|
|
20240429,090200,122994600,31750,31750,31750,31600,505
|
|
20240429,090100,106988150,31800,31750,31850,31650,2350
|
|
20240429,090000,32342200,31750,31800,31850,31700,1016
|