587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,184400,3672221100,24950,24950,24950,24950,1967
|
|
20240429,184300,3672221100,24950,24950,24950,24950,0
|
|
20240429,184200,3672221100,24950,24950,24950,24950,0
|
|
20240429,184100,3672221100,24950,24950,24950,24950,0
|
|
20240429,184000,3672221100,24950,24950,24950,24950,0
|
|
20240429,183900,3672221100,24950,24950,24950,24950,0
|
|
20240429,183800,3672221100,24950,24950,24950,24950,0
|
|
20240429,183700,3672221100,24950,24950,24950,24950,0
|
|
20240429,183600,3672221100,24950,24950,24950,24950,0
|
|
20240429,183500,3672221100,24950,24950,24950,24950,0
|
|
20240429,183400,3672221100,24950,24950,24950,24950,0
|
|
20240429,183300,3672221100,24950,24950,24950,24950,0
|
|
20240429,183200,3672221100,24950,24950,24950,24950,0
|
|
20240429,183100,3672221100,24950,24950,24950,24950,0
|
|
20240429,183000,3672221100,24950,24950,24950,24950,0
|
|
20240429,182900,3672221100,24950,24950,24950,24950,0
|
|
20240429,182800,3672221100,24950,24950,24950,24950,0
|
|
20240429,182700,3672221100,24950,24950,24950,24950,0
|
|
20240429,182600,3672221100,24950,24950,24950,24950,0
|
|
20240429,182500,3672221100,24950,24950,24950,24950,0
|
|
20240429,182400,3672221100,24950,24950,24950,24950,0
|
|
20240429,182300,3672221100,24950,24950,24950,24950,0
|
|
20240429,182200,3672221100,24950,24950,24950,24950,0
|
|
20240429,182100,3672221100,24950,24950,24950,24950,0
|
|
20240429,182000,3672221100,24950,24950,24950,24950,0
|
|
20240429,181900,3672221100,24950,24950,24950,24950,0
|
|
20240429,181800,3672221100,24950,24950,24950,24950,0
|
|
20240429,181700,3672221100,24950,24950,24950,24950,0
|
|
20240429,181600,3672221100,24950,24950,24950,24950,0
|
|
20240429,181500,3672221100,24950,24950,24950,24950,0
|
|
20240429,181400,3672221100,24950,24950,24950,24950,1967
|
|
20240429,181300,3672221100,24950,24950,24950,24950,0
|
|
20240429,181200,3672221100,24950,24950,24950,24950,0
|
|
20240429,181100,3672221100,24950,24950,24950,24950,0
|
|
20240429,181000,3672221100,24950,24950,24950,24950,0
|
|
20240429,180900,3672221100,24950,24950,24950,24950,0
|
|
20240429,180800,3672221100,24950,24950,24950,24950,0
|
|
20240429,180700,3672221100,24950,24950,24950,24950,0
|
|
20240429,180600,3672221100,24950,24950,24950,24950,0
|
|
20240429,180500,3672221100,24950,24950,24950,24950,0
|
|
20240429,180400,3672221100,24950,24950,24950,24950,0
|
|
20240429,180300,3672221100,24950,24950,24950,24950,0
|
|
20240429,180200,3672221100,24950,24950,24950,24950,0
|
|
20240429,180100,3672221100,24950,24950,24950,24950,0
|
|
20240429,180000,3672221100,24950,24950,24950,24950,0
|
|
20240429,175900,3672221100,24950,24950,24950,24950,0
|
|
20240429,175800,3672221100,24950,24950,24950,24950,0
|
|
20240429,175700,3672221100,24950,24950,24950,24950,0
|
|
20240429,175600,3672221100,24950,24950,24950,24950,0
|
|
20240429,175500,3672221100,24950,24950,24950,24950,0
|
|
20240429,175400,3672221100,24950,24950,24950,24950,0
|
|
20240429,175300,3672221100,24950,24950,24950,24950,0
|
|
20240429,175200,3672221100,24950,24950,24950,24950,0
|
|
20240429,175100,3672221100,24950,24950,24950,24950,0
|
|
20240429,175000,3672221100,24950,24950,24950,24950,0
|
|
20240429,174900,3672221100,24950,24950,24950,24950,0
|
|
20240429,174800,3672221100,24950,24950,24950,24950,0
|
|
20240429,174700,3672221100,24950,24950,24950,24950,0
|
|
20240429,174600,3672221100,24950,24950,24950,24950,0
|
|
20240429,174500,3672221100,24950,24950,24950,24950,0
|
|
20240429,174400,3672221100,24950,24950,24950,24950,1967
|
|
20240429,174300,3672221100,24950,24950,24950,24950,0
|
|
20240429,174200,3672221100,24950,24950,24950,24950,0
|
|
20240429,174100,3672221100,24950,24950,24950,24950,0
|
|
20240429,174000,3672221100,24950,24950,24950,24950,0
|
|
20240429,173900,3672221100,24950,24950,24950,24950,0
|
|
20240429,173800,3672221100,24950,24950,24950,24950,0
|
|
20240429,173700,3672221100,24950,24950,24950,24950,0
|
|
20240429,173600,3672221100,24950,24950,24950,24950,0
|
|
20240429,173500,3672221100,24950,24950,24950,24950,0
|
|
20240429,173400,3672221100,24950,24950,24950,24950,0
|
|
20240429,173300,3672221100,24950,24950,24950,24950,0
|
|
20240429,173200,3672221100,24950,24950,24950,24950,0
|
|
20240429,173100,3672221100,24950,24950,24950,24950,0
|
|
20240429,173000,3672221100,24950,24950,24950,24950,0
|
|
20240429,172900,3672221100,24950,24950,24950,24950,0
|
|
20240429,172800,3672221100,24950,24950,24950,24950,0
|
|
20240429,172700,3672221100,24950,24950,24950,24950,0
|
|
20240429,172600,3672221100,24950,24950,24950,24950,0
|
|
20240429,172500,3672221100,24950,24950,24950,24950,0
|
|
20240429,172400,3672221100,24950,24950,24950,24950,0
|
|
20240429,172300,3672221100,24950,24950,24950,24950,0
|
|
20240429,172200,3672221100,24950,24950,24950,24950,0
|
|
20240429,172100,3672221100,24950,24950,24950,24950,0
|
|
20240429,172000,3672221100,24950,24950,24950,24950,0
|
|
20240429,171900,3672221100,24950,24950,24950,24950,0
|
|
20240429,171800,3672221100,24950,24950,24950,24950,0
|
|
20240429,171700,3672221100,24950,24950,24950,24950,0
|
|
20240429,171600,3672221100,24950,24950,24950,24950,0
|
|
20240429,171500,3672221100,24950,24950,24950,24950,0
|
|
20240429,171400,3672221100,24950,24950,24950,24950,1967
|
|
20240429,171300,3672221100,24950,24950,24950,24950,0
|
|
20240429,171200,3672221100,24950,24950,24950,24950,0
|
|
20240429,171100,3672221100,24950,24950,24950,24950,0
|
|
20240429,171000,3672221100,24950,24950,24950,24950,0
|
|
20240429,170900,3672221100,24950,24950,24950,24950,0
|
|
20240429,170800,3672221100,24950,24950,24950,24950,0
|
|
20240429,170700,3672221100,24950,24950,24950,24950,0
|
|
20240429,170600,3672221100,24950,24950,24950,24950,0
|
|
20240429,170500,3672221100,24950,24950,24950,24950,0
|
|
20240429,170400,3672221100,24950,24950,24950,24950,0
|
|
20240429,170300,3672221100,24950,24950,24950,24950,0
|
|
20240429,170200,3672221100,24950,24950,24950,24950,0
|
|
20240429,170100,3672221100,24950,24950,24950,24950,0
|
|
20240429,170000,3672221100,24950,24950,24950,24950,0
|
|
20240429,165900,3672221100,24950,24950,24950,24950,0
|
|
20240429,165800,3672221100,24950,24950,24950,24950,0
|
|
20240429,165700,3672221100,24950,24950,24950,24950,0
|
|
20240429,165600,3672221100,24950,24950,24950,24950,0
|
|
20240429,165500,3672221100,24950,24950,24950,24950,0
|
|
20240429,165400,3672221100,24950,24950,24950,24950,0
|
|
20240429,165300,3672221100,24950,24950,24950,24950,0
|
|
20240429,165200,3672221100,24950,24950,24950,24950,0
|
|
20240429,165100,3672221100,24950,24950,24950,24950,0
|
|
20240429,165000,3672221100,24950,24950,24950,24950,0
|
|
20240429,164900,3672221100,24950,24950,24950,24950,0
|
|
20240429,164800,3672221100,24950,24950,24950,24950,0
|
|
20240429,164700,3672221100,24950,24950,24950,24950,0
|
|
20240429,164600,3672221100,24950,24950,24950,24950,0
|
|
20240429,164500,3672221100,24950,24950,24950,24950,0
|
|
20240429,164400,3672221100,24950,24950,24950,24950,1967
|
|
20240429,164300,3672221100,24950,24950,24950,24950,0
|
|
20240429,164200,3672221100,24950,24950,24950,24950,0
|
|
20240429,164100,3672221100,24950,24950,24950,24950,0
|
|
20240429,164000,3672221100,24950,24950,24950,24950,0
|
|
20240429,163900,3672221100,24950,24950,24950,24950,0
|
|
20240429,163800,3672221100,24950,24950,24950,24950,0
|
|
20240429,163700,3672221100,24950,24950,24950,24950,0
|
|
20240429,163600,3672221100,24950,24950,24950,24950,0
|
|
20240429,163500,3672221100,24950,24950,24950,24950,0
|
|
20240429,163400,3672221100,24950,24950,24950,24950,0
|
|
20240429,163300,3672221100,24950,24950,24950,24950,0
|
|
20240429,163200,3672221100,24950,24950,24950,24950,0
|
|
20240429,163100,3672221100,24950,24950,24950,24950,0
|
|
20240429,163000,3672221100,24950,24950,24950,24950,0
|
|
20240429,162900,3672221100,24950,24950,24950,24950,0
|
|
20240429,162800,3672221100,24950,24950,24950,24950,0
|
|
20240429,162700,3672221100,24950,24950,24950,24950,0
|
|
20240429,162600,3672221100,24950,24950,24950,24950,0
|
|
20240429,162500,3672221100,24950,24950,24950,24950,0
|
|
20240429,162400,3672221100,24950,24950,24950,24950,0
|
|
20240429,162300,3672221100,24950,24950,24950,24950,0
|
|
20240429,162200,3672221100,24950,24950,24950,24950,0
|
|
20240429,162100,3672221100,24950,24950,24950,24950,0
|
|
20240429,162000,3672221100,24950,24950,24950,24950,0
|
|
20240429,161900,3672221100,24950,24950,24950,24950,0
|
|
20240429,161800,3672221100,24950,24950,24950,24950,0
|
|
20240429,161700,3672221100,24950,24950,24950,24950,0
|
|
20240429,161600,3672221100,24950,24950,24950,24950,0
|
|
20240429,161500,3672221100,24950,24950,24950,24950,0
|
|
20240429,161400,3672221100,24950,24950,24950,24950,1967
|
|
20240429,161300,3672221100,24950,24950,24950,24950,0
|
|
20240429,161200,3672221100,24950,24950,24950,24950,0
|
|
20240429,161100,3672221100,24950,24950,24950,24950,0
|
|
20240429,161000,3672221100,24950,24950,24950,24950,0
|
|
20240429,160900,3672221100,24950,24950,24950,24950,0
|
|
20240429,160800,3672221100,24950,24950,24950,24950,0
|
|
20240429,160700,3672221100,24950,24950,24950,24950,0
|
|
20240429,160600,3672221100,24950,24950,24950,24950,0
|
|
20240429,160500,3672221100,24950,24950,24950,24950,0
|
|
20240429,160400,3672221100,24950,24950,24950,24950,0
|
|
20240429,160300,3672221100,24950,24950,24950,24950,0
|
|
20240429,160200,3672221100,24950,24950,24950,24950,0
|
|
20240429,160100,3672221100,24950,24950,24950,24950,0
|
|
20240429,160000,3672221100,24950,24950,24950,24950,0
|
|
20240429,155900,3672221100,24950,24950,24950,24950,0
|
|
20240429,155800,3672221100,24950,24950,24950,24950,0
|
|
20240429,155700,3672221100,24950,24950,24950,24950,0
|
|
20240429,155600,3672221100,24950,24950,24950,24950,0
|
|
20240429,155500,3672221100,24950,24950,24950,24950,0
|
|
20240429,155400,3672221100,24950,24950,24950,24950,0
|
|
20240429,155300,3672221100,24950,24950,24950,24950,0
|
|
20240429,155200,3672221100,24950,24950,24950,24950,0
|
|
20240429,155100,3672221100,24950,24950,24950,24950,0
|
|
20240429,155000,3672221100,24950,24950,24950,24950,0
|
|
20240429,154900,3672221100,24950,24950,24950,24950,0
|
|
20240429,154800,3672221100,24950,24950,24950,24950,0
|
|
20240429,154700,3672221100,24950,24950,24950,24950,0
|
|
20240429,154600,3672221100,24950,24950,24950,24950,0
|
|
20240429,154500,3672221100,24950,24950,24950,24950,0
|
|
20240429,154400,3672221100,24950,24950,24950,24950,1967
|
|
20240429,154300,3672221100,24950,24950,24950,24950,0
|
|
20240429,154200,3672221100,24950,24950,24950,24950,0
|
|
20240429,154100,3672221100,24950,24950,24950,24950,0
|
|
20240429,154000,3672221100,24950,24950,24950,24950,0
|
|
20240429,153900,3672221100,24950,24950,24950,24950,0
|
|
20240429,153800,3672221100,24950,24950,24950,24950,0
|
|
20240429,153700,3672221100,24950,24950,24950,24950,0
|
|
20240429,153600,3672221100,24950,24950,24950,24950,0
|
|
20240429,153500,3672221100,24950,24950,24950,24950,0
|
|
20240429,153400,3672221100,24950,24950,24950,24950,0
|
|
20240429,153300,3672221100,24950,24950,24950,24950,0
|
|
20240429,153200,3672221100,24950,24950,24950,24950,0
|
|
20240429,153100,3672221100,24950,24950,24950,24950,0
|
|
20240429,153000,3672221100,24950,24950,24950,24950,1967
|
|
20240429,152900,3623144450,24950,24950,24950,24950,0
|
|
20240429,152800,3623144450,24950,24950,24950,24950,0
|
|
20240429,152700,3623144450,24950,24950,24950,24950,0
|
|
20240429,152600,3623144450,24950,24950,24950,24950,0
|
|
20240429,152500,3623144450,24950,24950,24950,24950,0
|
|
20240429,152400,3623144450,24950,24950,24950,24950,0
|
|
20240429,152300,3623144450,24950,24950,24950,24950,0
|
|
20240429,152200,3623144450,24950,24950,24950,24950,0
|
|
20240429,152100,3623144450,24950,24950,24950,24950,0
|
|
20240429,152000,3623144450,24950,24950,24950,24950,0
|
|
20240429,151900,3623144450,24950,24950,25000,24950,1310
|
|
20240429,151800,3590459250,25000,24950,25000,24950,159
|
|
20240429,151700,3586484350,25000,24950,25000,24950,212
|
|
20240429,151600,3581186300,25000,25000,25000,25000,3
|
|
20240429,151500,3581111300,24950,24950,25000,24950,484
|
|
20240429,151400,3569035000,24950,24950,24950,24950,2
|
|
20240429,151300,3568985100,24950,24950,24950,24900,168
|
|
20240429,151200,3564798800,25000,25000,25000,25000,0
|
|
20240429,151100,3564798800,25000,25000,25000,25000,180
|
|
20240429,151000,3560298800,24900,24950,24950,24900,1175
|
|
20240429,150900,3531024700,24950,25000,25000,24950,74
|
|
20240429,150800,3529178350,25000,25000,25000,25000,1277
|
|
20240429,150700,3497253350,24950,24950,24950,24950,456
|
|
20240429,150600,3485876150,24900,24950,24950,24900,195
|
|
20240429,150500,3481020600,25000,25000,25000,25000,6
|
|
20240429,150400,3480870600,25000,24950,25000,24950,202
|
|
20240429,150300,3475821600,24950,24950,24950,24950,2086
|
|
20240429,150200,3423775900,24900,24900,24900,24900,1
|
|
20240429,150100,3423751000,24900,24950,24950,24900,51
|
|
20240429,150000,3422479850,24950,24950,24950,24900,43
|
|
20240429,145900,3421408700,24900,24950,24950,24900,38
|
|
20240429,145800,3420461500,24950,25000,25000,24950,1055
|
|
20240429,145700,3394126150,24950,24950,25000,24950,1452
|
|
20240429,145600,3357891250,24950,25000,25000,24950,178
|
|
20240429,145500,3353441350,24950,25000,25000,24950,23
|
|
20240429,145400,3352866600,24950,25000,25000,24950,10
|
|
20240429,145300,3352616950,25000,25000,25000,25000,0
|
|
20240429,145200,3352616950,25000,25000,25000,25000,25
|
|
20240429,145100,3351991950,24950,25000,25000,24950,106
|
|
20240429,145000,3349342200,25000,25000,25000,25000,80
|
|
20240429,144900,3347342200,25000,25000,25000,24950,223
|
|
20240429,144800,3341767250,24950,25000,25000,24950,26
|
|
20240429,144700,3341118300,25000,25000,25000,25000,20
|
|
20240429,144600,3340618300,24950,24950,24950,24950,541
|
|
20240429,144500,3327120350,24950,25000,25000,24950,503
|
|
20240429,144400,3314568350,25000,25000,25000,25000,3
|
|
20240429,144300,3314493350,25000,25000,25000,25000,36
|
|
20240429,144200,3313593350,25000,25000,25000,25000,5
|
|
20240429,144100,3313468350,24950,24950,24950,24950,0
|
|
20240429,144000,3313468350,24950,24950,24950,24950,0
|
|
20240429,143900,3313468350,24950,24900,24950,24900,815
|
|
20240429,143800,3293134150,24950,24950,24950,24950,6
|
|
20240429,143700,3292984450,24900,24900,24900,24900,120
|
|
20240429,143600,3289996450,24900,24900,24950,24900,230
|
|
20240429,143500,3284259450,24950,24950,24950,24950,0
|
|
20240429,143400,3284259450,24950,24950,24950,24850,535
|
|
20240429,143300,3270914200,24800,24850,24900,24800,2420
|
|
20240429,143200,3210740750,24850,24850,24900,24850,217
|
|
20240429,143100,3205337800,24900,24900,24950,24850,1047
|
|
20240429,143000,3179314750,24850,24900,24950,24850,2757
|
|
20240429,142900,3110753550,24900,24900,24950,24900,649
|
|
20240429,142800,3094593300,24900,24900,24950,24900,186
|
|
20240429,142700,3089961650,24950,24900,24950,24900,157
|
|
20240429,142600,3086044600,24950,24950,24950,24950,154
|
|
20240429,142500,3082202300,24950,24950,24950,24900,91
|
|
20240429,142400,3079932350,24950,24950,24950,24950,183
|
|
20240429,142300,3075366500,24950,24950,24950,24950,0
|
|
20240429,142200,3075366500,24950,24950,24950,24950,174
|
|
20240429,142100,3071025200,24950,24950,24950,24950,38
|
|
20240429,142000,3070077100,24950,24950,25000,24900,414
|
|
20240429,141900,3059756150,24950,24950,25000,24950,680
|
|
20240429,141800,3042790100,25000,24950,25000,24950,186
|
|
20240429,141700,3038148800,25000,25000,25000,24950,315
|
|
20240429,141600,3030287100,25050,25050,25050,25050,6
|
|
20240429,141500,3030136800,24950,25000,25000,24950,40
|
|
20240429,141400,3029138250,24900,25000,25050,24900,1391
|
|
20240429,141300,2994431450,25000,25100,25100,25000,174
|
|
20240429,141200,2990080850,25000,25100,25100,25000,1881
|
|
20240429,141100,2943011750,25050,25100,25100,25050,13
|
|
20240429,141000,2942685950,25100,25100,25100,25100,9
|
|
20240429,140900,2942460050,25150,25100,25150,25100,55
|
|
20240429,140800,2941079300,25100,25100,25100,25100,0
|
|
20240429,140700,2941079300,25100,25150,25150,25100,2
|
|
20240429,140600,2941029050,25150,25100,25150,25100,360
|
|
20240429,140500,2931992850,25100,25100,25100,25100,788
|
|
20240429,140400,2912214050,25100,25100,25100,25100,550
|
|
20240429,140300,2898409050,25100,25100,25100,25100,88
|
|
20240429,140200,2896200250,25100,25050,25100,25050,22
|
|
20240429,140100,2895648150,25050,25050,25050,25050,100
|
|
20240429,140000,2893143150,25100,25100,25100,25100,10
|
|
20240429,135900,2892892150,25100,25100,25100,25100,9
|
|
20240429,135800,2892666250,25050,25050,25050,25050,60
|
|
20240429,135700,2891163250,25100,25100,25100,25100,46
|
|
20240429,135600,2890008650,25050,25050,25050,25050,20
|
|
20240429,135500,2889507650,25100,25100,25100,25100,8
|
|
20240429,135400,2889306850,25050,25050,25050,25050,118
|
|
20240429,135300,2886350950,25050,25050,25050,25000,730
|
|
20240429,135200,2868067950,25050,25050,25050,25050,92
|
|
20240429,135100,2865763350,25050,25000,25050,25000,115
|
|
20240429,135000,2862888100,25000,25000,25000,25000,9
|
|
20240429,134900,2862663100,25000,25050,25050,25000,45
|
|
20240429,134800,2861537350,25050,25050,25050,25050,360
|
|
20240429,134700,2852519350,25050,25050,25050,25050,42
|
|
20240429,134600,2851467250,25050,25050,25100,25050,485
|
|
20240429,134500,2839317800,25050,25050,25050,25050,291
|
|
20240429,134400,2832028250,25050,25100,25100,25050,42
|
|
20240429,134300,2830974500,25100,25100,25100,25100,0
|
|
20240429,134200,2830974500,25100,25100,25100,25100,62
|
|
20240429,134100,2829418300,25100,25100,25100,25050,58
|
|
20240429,134000,2827963000,25050,25050,25050,25050,142
|
|
20240429,133900,2824405900,24950,24950,24950,24900,2756
|
|
20240429,133800,2755682750,24950,25200,25250,24950,19996
|
|
20240429,133700,2255251800,25250,25200,25250,25200,1036
|
|
20240429,133600,2229144100,25150,25150,25150,25150,1
|
|
20240429,133500,2229118950,25150,25150,25150,25150,207
|
|
20240429,133400,2223912900,25150,25150,25150,25150,233
|
|
20240429,133300,2218052950,25200,25150,25200,25150,537
|
|
20240429,133200,2204547100,25150,25150,25150,25150,0
|
|
20240429,133100,2204547100,25150,25200,25200,25150,986
|
|
20240429,133000,2179747700,25250,25250,25250,25250,5
|
|
20240429,132900,2179621450,25250,25250,25250,25250,0
|
|
20240429,132800,2179621450,25250,25250,25250,25250,0
|
|
20240429,132700,2179621450,25250,25250,25250,25250,0
|
|
20240429,132600,2179621450,25250,25200,25250,25200,526
|
|
20240429,132500,2166364450,25200,25200,25200,25200,2
|
|
20240429,132400,2166314050,25200,25200,25200,25200,80
|
|
20240429,132300,2164298050,25200,25200,25200,25150,20
|
|
20240429,132200,2163794150,25150,25150,25200,25150,1327
|
|
20240429,132100,2130417350,25150,25150,25150,25100,2337
|
|
20240429,132000,2071641950,25150,25200,25200,25150,499
|
|
20240429,131900,2059091950,25200,25150,25200,25150,3322
|
|
20240429,131800,1975543600,25150,25200,25200,25150,536
|
|
20240429,131700,1962041400,25250,25300,25300,25250,684
|
|
20240429,131600,1944770150,25300,25350,25350,25300,3974
|
|
20240429,131500,1844227650,25350,25350,25350,25350,150
|
|
20240429,131400,1840425150,25350,25350,25350,25350,23
|
|
20240429,131300,1839842100,25350,25350,25350,25350,0
|
|
20240429,131200,1839842100,25350,25350,25350,25350,6
|
|
20240429,131100,1839690000,25300,25300,25300,25300,21
|
|
20240429,131000,1839158700,25350,25350,25350,25350,51
|
|
20240429,130900,1837865850,25350,25350,25350,25350,0
|
|
20240429,130800,1837865850,25350,25350,25350,25350,5
|
|
20240429,130700,1837739100,25350,25350,25350,25350,0
|
|
20240429,130600,1837739100,25350,25350,25350,25350,232
|
|
20240429,130500,1831857900,25350,25350,25350,25350,122
|
|
20240429,130400,1828765200,25300,25300,25300,25300,19
|
|
20240429,130300,1828284500,25350,25350,25350,25350,270
|
|
20240429,130200,1821440000,25350,25400,25400,25350,314
|
|
20240429,130100,1813477100,25400,25300,25400,25300,122
|
|
20240429,130000,1810390000,25350,25350,25350,25350,45
|
|
20240429,125900,1809249250,25400,25400,25400,25400,0
|
|
20240429,125800,1809249250,25400,25400,25400,25300,203
|
|
20240429,125700,1804100500,25400,25400,25400,25400,43
|
|
20240429,125600,1803008300,25350,25350,25350,25350,701
|
|
20240429,125500,1785237950,25350,25300,25350,25300,301
|
|
20240429,125400,1777607650,25350,25350,25350,25350,5
|
|
20240429,125300,1777480900,25350,25300,25350,25300,723
|
|
20240429,125200,1759187650,25300,25300,25300,25300,2
|
|
20240429,125100,1759137050,25300,25250,25300,25250,119
|
|
20240429,125000,1756132050,25300,25300,25300,25300,5
|
|
20240429,124900,1756005550,25300,25300,25300,25300,1
|
|
20240429,124800,1755980250,25250,25300,25300,25250,729
|
|
20240429,124700,1737537150,25300,25300,25300,25300,5
|
|
20240429,124600,1737410650,25300,25300,25300,25300,75
|
|
20240429,124500,1735513150,25300,25300,25300,25300,75
|
|
20240429,124400,1733615650,25300,25300,25300,25300,125
|
|
20240429,124300,1730453150,25300,25300,25300,25300,509
|
|
20240429,124200,1717575450,25300,25250,25300,25250,1109
|
|
20240429,124100,1689517800,25300,25300,25300,25300,0
|
|
20240429,124000,1689517800,25300,25250,25300,25250,6
|
|
20240429,123900,1689366050,25250,25250,25250,25250,12
|
|
20240429,123800,1689063050,25250,25250,25250,25250,0
|
|
20240429,123700,1689063050,25250,25250,25250,25250,89
|
|
20240429,123600,1686815800,25250,25250,25300,25250,515
|
|
20240429,123500,1673811800,25250,25250,25250,25250,200
|
|
20240429,123400,1668761800,25250,25250,25250,25250,0
|
|
20240429,123300,1668761800,25250,25300,25300,25250,11
|
|
20240429,123200,1668483550,25300,25300,25300,25300,79
|
|
20240429,123100,1666484850,25250,25250,25250,25250,30
|
|
20240429,123000,1665727350,25250,25250,25250,25250,0
|
|
20240429,122900,1665727350,25250,25250,25300,25250,165
|
|
20240429,122800,1661555450,25250,25250,25250,25250,71
|
|
20240429,122700,1659762700,25250,25250,25250,25250,200
|
|
20240429,122600,1654712700,25300,25300,25300,25300,0
|
|
20240429,122500,1654712700,25300,25300,25300,25300,6
|
|
20240429,122400,1654560900,25300,25250,25300,25200,42
|
|
20240429,122300,1653501200,25250,25250,25250,25200,200
|
|
20240429,122200,1648451250,25250,25200,25250,25200,776
|
|
20240429,122100,1628875450,25150,25200,25200,25150,688
|
|
20240429,122000,1611571700,25200,25200,25200,25200,0
|
|
20240429,121900,1611571700,25200,25200,25200,25150,472
|
|
20240429,121800,1599700800,25200,25200,25200,25150,241
|
|
20240429,121700,1593631300,25150,25200,25200,25150,323
|
|
20240429,121600,1585492200,25200,25150,25200,25150,839
|
|
20240429,121500,1564391000,25200,25200,25200,25100,620
|
|
20240429,121400,1548787950,25150,25200,25200,25150,1206
|
|
20240429,121300,1518445250,25250,25250,25250,25250,0
|
|
20240429,121200,1518445250,25250,25250,25250,25250,1
|
|
20240429,121100,1518420000,25250,25250,25250,25200,734
|
|
20240429,121000,1499914000,25200,25200,25200,25200,35
|
|
20240429,120900,1499032000,25250,25250,25250,25250,298
|
|
20240429,120800,1491507500,25250,25250,25250,25250,119
|
|
20240429,120700,1488502750,25250,25300,25300,25250,833
|
|
20240429,120600,1467469450,25300,25250,25300,25250,26
|
|
20240429,120500,1466812900,25250,25250,25250,25250,0
|
|
20240429,120400,1466812900,25250,25300,25300,25250,110
|
|
20240429,120300,1464034900,25300,25300,25300,25300,0
|
|
20240429,120200,1464034900,25300,25300,25300,25300,0
|
|
20240429,120100,1464034900,25300,25200,25300,25200,200
|
|
20240429,120000,1458982450,25200,25200,25250,25150,842
|
|
20240429,115900,1437784350,25200,25250,25250,25200,41
|
|
20240429,115800,1436750850,25300,25200,25300,25150,1303
|
|
20240429,115700,1403970800,25150,25300,25300,25150,1005
|
|
20240429,115600,1378666650,25250,25250,25250,25250,60
|
|
20240429,115500,1377151650,25250,25300,25300,25200,402
|
|
20240429,115400,1367018500,25250,25250,25250,25250,146
|
|
20240429,115300,1363332000,25250,25250,25300,25250,21
|
|
20240429,115200,1362801000,25300,25300,25300,25300,2
|
|
20240429,115100,1362750400,25300,25300,25300,25250,620
|
|
20240429,115000,1347089700,25300,25300,25300,25300,5
|
|
20240429,114900,1346963200,25300,25250,25300,25250,19
|
|
20240429,114800,1346483350,25250,25300,25300,25250,445
|
|
20240429,114700,1335247050,25300,25300,25300,25300,4
|
|
20240429,114600,1335145850,25300,25300,25300,25300,27
|
|
20240429,114500,1334462750,25250,25250,25250,25250,1
|
|
20240429,114400,1334437500,25250,25350,25350,25200,6503
|
|
20240429,114300,1170322800,25400,25400,25400,25400,0
|
|
20240429,114200,1170322800,25400,25400,25400,25400,5
|
|
20240429,114100,1170195800,25350,25350,25350,25350,203
|
|
20240429,114000,1165049750,25350,25350,25350,25350,1
|
|
20240429,113900,1165024400,25350,25400,25400,25350,43
|
|
20240429,113800,1163934100,25350,25350,25350,25350,312
|
|
20240429,113700,1156024900,25400,25350,25400,25350,35
|
|
20240429,113600,1155136150,25400,25400,25400,25400,20
|
|
20240429,113500,1154628150,25400,25400,25400,25400,29
|
|
20240429,113400,1153891550,25400,25400,25400,25400,3
|
|
20240429,113300,1153815350,25400,25400,25400,25400,0
|
|
20240429,113200,1153815350,25400,25450,25450,25350,120
|
|
20240429,113100,1150772350,25400,25400,25400,25400,25
|
|
20240429,113000,1150137350,25400,25400,25400,25400,1002
|
|
20240429,112900,1124686550,25400,25400,25400,25400,1
|
|
20240429,112800,1124661150,25400,25450,25450,25400,1270
|
|
20240429,112700,1092402900,25450,25450,25450,25450,12
|
|
20240429,112600,1092097500,25450,25450,25450,25450,327
|
|
20240429,112500,1083775350,25500,25500,25500,25500,0
|
|
20240429,112400,1083775350,25500,25500,25500,25500,7
|
|
20240429,112300,1083596850,25500,25500,25500,25500,1
|
|
20240429,112200,1083571350,25450,25450,25450,25450,0
|
|
20240429,112100,1083571350,25450,25500,25500,25450,125
|
|
20240429,112000,1080384350,25400,25450,25450,25400,6
|
|
20240429,111900,1080231850,25450,25450,25450,25450,346
|
|
20240429,111800,1071426150,25450,25500,25500,25450,74
|
|
20240429,111700,1069542600,25500,25500,25500,25500,6
|
|
20240429,111600,1069389600,25500,25450,25500,25450,34
|
|
20240429,111500,1068524250,25450,25450,25450,25450,15
|
|
20240429,111400,1068142500,25450,25500,25500,25450,94
|
|
20240429,111300,1065749950,25500,25500,25500,25500,0
|
|
20240429,111200,1065749950,25500,25500,25500,25500,0
|
|
20240429,111100,1065749950,25500,25500,25500,25500,0
|
|
20240429,111000,1065749950,25500,25500,25500,25500,5
|
|
20240429,110900,1065622450,25450,25450,25450,25450,0
|
|
20240429,110800,1065622450,25450,25450,25450,25450,139
|
|
20240429,110700,1062084900,25450,25450,25450,25450,105
|
|
20240429,110600,1059412650,25450,25450,25450,25450,100
|
|
20240429,110500,1056867650,25450,25450,25450,25450,1
|
|
20240429,110400,1056842200,25450,25450,25450,25450,163
|
|
20240429,110300,1052693850,25450,25450,25450,25450,6
|
|
20240429,110200,1052541150,25400,25350,25450,25350,1417
|
|
20240429,110100,1016547300,25350,25400,25400,25350,218
|
|
20240429,110000,1011020100,25350,25400,25400,25350,185
|
|
20240429,105900,1006322600,25450,25400,25450,25400,421
|
|
20240429,105800,995628900,25400,25400,25400,25400,148
|
|
20240429,105700,991869700,25400,25400,25400,25400,4
|
|
20240429,105600,991768100,25400,25400,25400,25350,121
|
|
20240429,105500,988694800,25400,25400,25400,25400,246
|
|
20240429,105400,982446400,25400,25400,25400,25350,244
|
|
20240429,105300,976249050,25400,25400,25400,25400,92
|
|
20240429,105200,973912250,25400,25400,25400,25400,105
|
|
20240429,105100,971245250,25400,25450,25450,25400,404
|
|
20240429,105000,960981000,25450,25450,25450,25450,57
|
|
20240429,104900,959530350,25500,25500,25500,25500,5
|
|
20240429,104800,959402850,25450,25400,25450,25400,658
|
|
20240429,104700,942657500,25450,25400,25450,25400,2555
|
|
20240429,104600,877757750,25450,25450,25500,25450,1305
|
|
20240429,104500,844544350,25500,25550,25550,25500,694
|
|
20240429,104400,826838550,25550,25550,25550,25550,21
|
|
20240429,104300,826302000,25550,25550,25550,25550,0
|
|
20240429,104200,826302000,25550,25600,25600,25550,19
|
|
20240429,104100,825815800,25600,25600,25600,25600,5
|
|
20240429,104000,825687800,25600,25600,25600,25600,49
|
|
20240429,103900,824433400,25600,25550,25600,25550,3
|
|
20240429,103800,824356700,25550,25550,25550,25550,42
|
|
20240429,103700,823283600,25500,25500,25500,25500,355
|
|
20240429,103600,814231100,25450,25500,25500,25450,375
|
|
20240429,103500,804672800,25500,25500,25500,25500,104
|
|
20240429,103400,802020800,25500,25550,25550,25500,908
|
|
20240429,103300,778864550,25550,25550,25550,25550,38
|
|
20240429,103200,777893650,25550,25550,25550,25550,10
|
|
20240429,103100,777638150,25600,25600,25600,25600,5
|
|
20240429,103000,777510150,25600,25600,25600,25600,1
|
|
20240429,102900,777484550,25500,25500,25500,25500,0
|
|
20240429,102800,777484550,25500,25500,25500,25500,31
|
|
20240429,102700,776694050,25500,25600,25600,25500,8
|
|
20240429,102600,776489450,25500,25550,25550,25500,925
|
|
20240429,102500,752900650,25550,25550,25550,25550,210
|
|
20240429,102400,747535150,25550,25550,25550,25550,19
|
|
20240429,102300,747049700,25550,25550,25550,25550,0
|
|
20240429,102200,747049700,25550,25550,25550,25550,31
|
|
20240429,102100,746257650,25500,25500,25500,25500,25
|
|
20240429,102000,745620150,25500,25500,25550,25500,84
|
|
20240429,101900,743477500,25550,25550,25550,25550,0
|
|
20240429,101800,743477500,25550,25500,25550,25500,53
|
|
20240429,101700,742125950,25550,25550,25550,25550,0
|
|
20240429,101600,742125950,25550,25500,25550,25500,55
|
|
20240429,101500,740723200,25550,25550,25550,25550,0
|
|
20240429,101400,740723200,25550,25550,25550,25550,1
|
|
20240429,101300,740697650,25500,25500,25500,25500,61
|
|
20240429,101200,739142150,25450,25450,25500,25450,317
|
|
20240429,101100,731071900,25500,25500,25500,25450,282
|
|
20240429,101000,723884500,25450,25500,25500,25450,348
|
|
20240429,100900,715027650,25450,25500,25550,25450,559
|
|
20240429,100800,700798250,25550,25550,25550,25500,735
|
|
20240429,100700,682044050,25550,25550,25550,25550,123
|
|
20240429,100600,678901400,25600,25600,25600,25550,78
|
|
20240429,100500,676907700,25550,25650,25650,25550,130
|
|
20240429,100400,673580400,25650,25650,25650,25650,54
|
|
20240429,100300,672195300,25650,25700,25700,25650,4
|
|
20240429,100200,672092650,25700,25700,25700,25700,5
|
|
20240429,100100,671964150,25650,25700,25700,25650,34
|
|
20240429,100000,671092000,25650,25700,25700,25650,59
|
|
20240429,095900,669578200,25700,25700,25700,25700,2
|
|
20240429,095800,669526800,25700,25650,25700,25650,12
|
|
20240429,095700,669218450,25700,25750,25750,25700,456
|
|
20240429,095600,657496750,25750,25750,25750,25750,6
|
|
20240429,095500,657342250,25800,25750,25800,25750,126
|
|
20240429,095400,654096900,25700,25700,25700,25700,0
|
|
20240429,095300,654096900,25700,25750,25800,25700,100
|
|
20240429,095200,651521500,25700,25700,25700,25700,30
|
|
20240429,095100,650750500,25700,25650,25700,25650,22
|
|
20240429,095000,650186150,25600,25600,25600,25600,20
|
|
20240429,094900,649674150,25600,25650,25650,25550,336
|
|
20240429,094800,641072150,25650,25700,25700,25650,24
|
|
20240429,094700,640456300,25700,25700,25700,25700,122
|
|
20240429,094600,637320900,25750,25750,25750,25750,28
|
|
20240429,094500,636599900,25750,25750,25750,25750,21
|
|
20240429,094400,636059150,25750,25800,25800,25750,2140
|
|
20240429,094300,580854000,25850,25850,25850,25850,0
|
|
20240429,094200,580854000,25850,25900,25900,25850,196
|
|
20240429,094100,575787250,25900,25950,25950,25900,106
|
|
20240429,094000,573041550,25950,25950,25950,25900,46
|
|
20240429,093900,571847950,25950,26000,26000,25900,221
|
|
20240429,093800,566115250,26000,25900,26000,25900,150
|
|
20240429,093700,562218250,25950,25950,25950,25950,73
|
|
20240429,093600,560323900,25950,25950,25950,25900,41
|
|
20240429,093500,559260500,25950,25800,25950,25800,964
|
|
20240429,093400,534311800,25800,25750,25800,25750,45
|
|
20240429,093300,533151300,25750,25600,25750,25600,475
|
|
20240429,093200,520958700,25600,25650,25650,25600,81
|
|
20240429,093100,518884600,25600,25550,25600,25550,382
|
|
20240429,093000,509117100,25550,25500,25550,25500,253
|
|
20240429,092900,502660350,25500,25500,25500,25500,0
|
|
20240429,092800,502660350,25500,25550,25550,25500,1366
|
|
20240429,092700,467826800,25550,25550,25550,25550,100
|
|
20240429,092600,465271800,25550,25500,25550,25500,108
|
|
20240429,092500,462517550,25500,25500,25550,25500,267
|
|
20240429,092400,455705800,25500,25550,25550,25500,298
|
|
20240429,092300,448106250,25550,25550,25550,25550,11
|
|
20240429,092200,447825200,25500,25500,25550,25450,345
|
|
20240429,092100,439034450,25500,25500,25500,25500,13
|
|
20240429,092000,438702950,25500,25350,25500,25350,891
|
|
20240429,091900,416064750,25350,25350,25400,25300,294
|
|
20240429,091800,408615650,25300,25250,25400,25150,704
|
|
20240429,091700,390826200,25200,25400,25400,25150,4720
|
|
20240429,091600,271639150,25400,25450,25450,25400,422
|
|
20240429,091500,260917400,25450,25450,25450,25400,159
|
|
20240429,091400,256874450,25450,25450,25450,25450,150
|
|
20240429,091300,253056950,25450,25500,25500,25450,408
|
|
20240429,091200,242671650,25550,25450,25550,25450,392
|
|
20240429,091100,232673750,25500,25500,25500,25450,557
|
|
20240429,091000,218480050,25500,25500,25500,25450,45
|
|
20240429,090900,217332650,25450,25400,25500,25250,2897
|
|
20240429,090800,143769750,25450,25450,25500,25450,291
|
|
20240429,090700,136363550,25500,25400,25550,25400,198
|
|
20240429,090600,131325100,25500,25500,25600,25500,361
|
|
20240429,090500,122119100,25500,25600,25600,25500,365
|
|
20240429,090400,112793950,25600,25550,25600,25550,17
|
|
20240429,090300,112359550,25550,25600,25600,25500,1041
|
|
20240429,090200,85784350,25550,25650,25650,25550,1595
|
|
20240429,090100,44967200,25650,25800,25800,25650,841
|
|
20240429,090000,23343200,25800,25850,25900,25800,903
|