568 lines
30 KiB
CSV
568 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250402,182500,2378307825,29500,29500,29500,29500,1208
|
|
20250402,182400,2378307825,29500,29500,29500,29500,0
|
|
20250402,182300,2378307825,29500,29500,29500,29500,0
|
|
20250402,182200,2378307825,29500,29500,29500,29500,0
|
|
20250402,182100,2378307825,29500,29500,29500,29500,0
|
|
20250402,182000,2378307825,29500,29500,29500,29500,0
|
|
20250402,181900,2378307825,29500,29500,29500,29500,0
|
|
20250402,181800,2378307825,29500,29500,29500,29500,0
|
|
20250402,181700,2378307825,29500,29500,29500,29500,0
|
|
20250402,181600,2378307825,29500,29500,29500,29500,0
|
|
20250402,181500,2378307825,29500,29500,29500,29500,0
|
|
20250402,181400,2378307825,29500,29500,29500,29500,0
|
|
20250402,181300,2378307825,29500,29500,29500,29500,0
|
|
20250402,181200,2378307825,29500,29500,29500,29500,0
|
|
20250402,181100,2378307825,29500,29500,29500,29500,0
|
|
20250402,181000,2378307825,29500,29500,29500,29500,0
|
|
20250402,180900,2378307825,29500,29500,29500,29500,0
|
|
20250402,180800,2378307825,29500,29500,29500,29500,0
|
|
20250402,180700,2378307825,29500,29500,29500,29500,0
|
|
20250402,180600,2378307825,29500,29500,29500,29500,0
|
|
20250402,180500,2378307825,29500,29500,29500,29500,0
|
|
20250402,180400,2378307825,29500,29500,29500,29500,0
|
|
20250402,180300,2378307825,29500,29500,29500,29500,0
|
|
20250402,180200,2378307825,29500,29500,29500,29500,0
|
|
20250402,180100,2378307825,29500,29500,29500,29500,0
|
|
20250402,180000,2378307825,29500,29500,29500,29500,0
|
|
20250402,175900,2378307825,29500,29500,29500,29500,0
|
|
20250402,175800,2378307825,29500,29500,29500,29500,0
|
|
20250402,175700,2378307825,29500,29500,29500,29500,0
|
|
20250402,175600,2378307825,29500,29500,29500,29500,0
|
|
20250402,175500,2378307825,29500,29500,29500,29500,1208
|
|
20250402,175400,2378307825,29500,29500,29500,29500,0
|
|
20250402,175300,2378307825,29500,29500,29500,29500,0
|
|
20250402,175200,2378307825,29500,29500,29500,29500,0
|
|
20250402,175100,2378307825,29500,29500,29500,29500,0
|
|
20250402,175000,2378307825,29500,29500,29500,29500,0
|
|
20250402,174900,2378307825,29500,29500,29500,29500,0
|
|
20250402,174800,2378307825,29500,29500,29500,29500,0
|
|
20250402,174700,2378307825,29500,29500,29500,29500,0
|
|
20250402,174600,2378307825,29500,29500,29500,29500,0
|
|
20250402,174500,2378307825,29500,29500,29500,29500,0
|
|
20250402,174400,2378307825,29500,29500,29500,29500,0
|
|
20250402,174300,2378307825,29500,29500,29500,29500,0
|
|
20250402,174200,2378307825,29500,29500,29500,29500,0
|
|
20250402,174100,2378307825,29500,29500,29500,29500,0
|
|
20250402,174000,2378307825,29500,29500,29500,29500,0
|
|
20250402,173900,2378307825,29500,29500,29500,29500,0
|
|
20250402,173800,2378307825,29500,29500,29500,29500,0
|
|
20250402,173700,2378307825,29500,29500,29500,29500,0
|
|
20250402,173600,2378307825,29500,29500,29500,29500,0
|
|
20250402,173500,2378307825,29500,29500,29500,29500,0
|
|
20250402,173400,2378307825,29500,29500,29500,29500,0
|
|
20250402,173300,2378307825,29500,29500,29500,29500,0
|
|
20250402,173200,2378307825,29500,29500,29500,29500,0
|
|
20250402,173100,2378307825,29500,29500,29500,29500,0
|
|
20250402,173000,2378307825,29500,29500,29500,29500,0
|
|
20250402,172900,2378307825,29500,29500,29500,29500,0
|
|
20250402,172800,2378307825,29500,29500,29500,29500,0
|
|
20250402,172700,2378307825,29500,29500,29500,29500,0
|
|
20250402,172600,2378307825,29500,29500,29500,29500,0
|
|
20250402,172500,2378307825,29500,29500,29500,29500,1208
|
|
20250402,172400,2378307825,29500,29500,29500,29500,0
|
|
20250402,172300,2378307825,29500,29500,29500,29500,0
|
|
20250402,172200,2378307825,29500,29500,29500,29500,0
|
|
20250402,172100,2378307825,29500,29500,29500,29500,0
|
|
20250402,172000,2378307825,29500,29500,29500,29500,0
|
|
20250402,171900,2378307825,29500,29500,29500,29500,0
|
|
20250402,171800,2378307825,29500,29500,29500,29500,0
|
|
20250402,171700,2378307825,29500,29500,29500,29500,0
|
|
20250402,171600,2378307825,29500,29500,29500,29500,0
|
|
20250402,171500,2378307825,29500,29500,29500,29500,0
|
|
20250402,171400,2378307825,29500,29500,29500,29500,0
|
|
20250402,171300,2378307825,29500,29500,29500,29500,0
|
|
20250402,171200,2378307825,29500,29500,29500,29500,0
|
|
20250402,171100,2378307825,29500,29500,29500,29500,0
|
|
20250402,171000,2378307825,29500,29500,29500,29500,0
|
|
20250402,170900,2378307825,29500,29500,29500,29500,0
|
|
20250402,170800,2378307825,29500,29500,29500,29500,0
|
|
20250402,170700,2378307825,29500,29500,29500,29500,0
|
|
20250402,170600,2378307825,29500,29500,29500,29500,0
|
|
20250402,170500,2378307825,29500,29500,29500,29500,0
|
|
20250402,170400,2378307825,29500,29500,29500,29500,0
|
|
20250402,170300,2378307825,29500,29500,29500,29500,0
|
|
20250402,170200,2378307825,29500,29500,29500,29500,0
|
|
20250402,170100,2378307825,29500,29500,29500,29500,0
|
|
20250402,170000,2378307825,29500,29500,29500,29500,0
|
|
20250402,165900,2378307825,29500,29500,29500,29500,0
|
|
20250402,165800,2378307825,29500,29500,29500,29500,0
|
|
20250402,165700,2378307825,29500,29500,29500,29500,0
|
|
20250402,165600,2378307825,29500,29500,29500,29500,0
|
|
20250402,165500,2378307825,29500,29500,29500,29500,1208
|
|
20250402,165400,2378307825,29500,29500,29500,29500,0
|
|
20250402,165300,2378307825,29500,29500,29500,29500,0
|
|
20250402,165200,2378307825,29500,29500,29500,29500,0
|
|
20250402,165100,2378307825,29500,29500,29500,29500,0
|
|
20250402,165000,2378307825,29500,29500,29500,29500,0
|
|
20250402,164900,2378307825,29500,29500,29500,29500,0
|
|
20250402,164800,2378307825,29500,29500,29500,29500,0
|
|
20250402,164700,2378307825,29500,29500,29500,29500,0
|
|
20250402,164600,2378307825,29500,29500,29500,29500,0
|
|
20250402,164500,2378307825,29500,29500,29500,29500,0
|
|
20250402,164400,2378307825,29500,29500,29500,29500,0
|
|
20250402,164300,2378307825,29500,29500,29500,29500,0
|
|
20250402,164200,2378307825,29500,29500,29500,29500,0
|
|
20250402,164100,2378307825,29500,29500,29500,29500,0
|
|
20250402,164000,2378307825,29500,29500,29500,29500,0
|
|
20250402,163900,2378307825,29500,29500,29500,29500,0
|
|
20250402,163800,2378307825,29500,29500,29500,29500,0
|
|
20250402,163700,2378307825,29500,29500,29500,29500,0
|
|
20250402,163600,2378307825,29500,29500,29500,29500,0
|
|
20250402,163500,2378307825,29500,29500,29500,29500,0
|
|
20250402,163400,2378307825,29500,29500,29500,29500,0
|
|
20250402,163300,2378307825,29500,29500,29500,29500,0
|
|
20250402,163200,2378307825,29500,29500,29500,29500,0
|
|
20250402,163100,2378307825,29500,29500,29500,29500,0
|
|
20250402,163000,2378307825,29500,29500,29500,29500,0
|
|
20250402,162900,2378307825,29500,29500,29500,29500,0
|
|
20250402,162800,2378307825,29500,29500,29500,29500,0
|
|
20250402,162700,2378307825,29500,29500,29500,29500,0
|
|
20250402,162600,2378307825,29500,29500,29500,29500,0
|
|
20250402,162500,2378307825,29500,29500,29500,29500,1208
|
|
20250402,162400,2378307825,29500,29500,29500,29500,0
|
|
20250402,162300,2378307825,29500,29500,29500,29500,0
|
|
20250402,162200,2378307825,29500,29500,29500,29500,0
|
|
20250402,162100,2378307825,29500,29500,29500,29500,0
|
|
20250402,162000,2378307825,29500,29500,29500,29500,0
|
|
20250402,161900,2378307825,29500,29500,29500,29500,0
|
|
20250402,161800,2378307825,29500,29500,29500,29500,0
|
|
20250402,161700,2378307825,29500,29500,29500,29500,0
|
|
20250402,161600,2378307825,29500,29500,29500,29500,0
|
|
20250402,161500,2378307825,29500,29500,29500,29500,0
|
|
20250402,161400,2378307825,29500,29500,29500,29500,0
|
|
20250402,161300,2378307825,29500,29500,29500,29500,0
|
|
20250402,161200,2378307825,29500,29500,29500,29500,0
|
|
20250402,161100,2378307825,29500,29500,29500,29500,0
|
|
20250402,161000,2378307825,29500,29500,29500,29500,0
|
|
20250402,160900,2378307825,29500,29500,29500,29500,0
|
|
20250402,160800,2378307825,29500,29500,29500,29500,0
|
|
20250402,160700,2378307825,29500,29500,29500,29500,0
|
|
20250402,160600,2378307825,29500,29500,29500,29500,0
|
|
20250402,160500,2378307825,29500,29500,29500,29500,0
|
|
20250402,160400,2378307825,29500,29500,29500,29500,0
|
|
20250402,160300,2378307825,29500,29500,29500,29500,0
|
|
20250402,160200,2378307825,29500,29500,29500,29500,0
|
|
20250402,160100,2378307825,29500,29500,29500,29500,0
|
|
20250402,160000,2378307825,29500,29500,29500,29500,0
|
|
20250402,155900,2378307825,29500,29500,29500,29500,0
|
|
20250402,155800,2378307825,29500,29500,29500,29500,0
|
|
20250402,155700,2378307825,29500,29500,29500,29500,0
|
|
20250402,155600,2378307825,29500,29500,29500,29500,0
|
|
20250402,155500,2378307825,29500,29500,29500,29500,1208
|
|
20250402,155400,2378307825,29500,29500,29500,29500,0
|
|
20250402,155300,2378307825,29500,29500,29500,29500,0
|
|
20250402,155200,2378307825,29500,29500,29500,29500,0
|
|
20250402,155100,2378307825,29500,29500,29500,29500,0
|
|
20250402,155000,2378307825,29500,29500,29500,29500,0
|
|
20250402,154900,2378307825,29500,29500,29500,29500,0
|
|
20250402,154800,2378307825,29500,29500,29500,29500,0
|
|
20250402,154700,2378307825,29500,29500,29500,29500,0
|
|
20250402,154600,2378307825,29500,29500,29500,29500,0
|
|
20250402,154500,2378307825,29500,29500,29500,29500,0
|
|
20250402,154400,2378307825,29500,29500,29500,29500,0
|
|
20250402,154300,2378307825,29500,29500,29500,29500,0
|
|
20250402,154200,2378307825,29500,29500,29500,29500,0
|
|
20250402,154100,2378307825,29500,29500,29500,29500,0
|
|
20250402,154000,2378307825,29500,29500,29500,29500,0
|
|
20250402,153900,2378307825,29500,29500,29500,29500,0
|
|
20250402,153800,2378307825,29500,29500,29500,29500,0
|
|
20250402,153700,2378307825,29500,29500,29500,29500,0
|
|
20250402,153600,2378307825,29500,29500,29500,29500,0
|
|
20250402,153500,2378307825,29500,29500,29500,29500,0
|
|
20250402,153400,2378307825,29500,29500,29500,29500,0
|
|
20250402,153300,2378307825,29500,29500,29500,29500,0
|
|
20250402,153200,2378307825,29500,29500,29500,29500,0
|
|
20250402,153100,2378307825,29500,29500,29500,29500,0
|
|
20250402,153000,2378307825,29500,29500,29500,29500,1208
|
|
20250402,152900,2342671825,29500,29500,29500,29500,0
|
|
20250402,152800,2342671825,29500,29500,29500,29500,0
|
|
20250402,152700,2342671825,29500,29500,29500,29500,0
|
|
20250402,152600,2342671825,29500,29500,29500,29500,0
|
|
20250402,152500,2342671825,29500,29500,29500,29500,0
|
|
20250402,152400,2342671825,29500,29500,29500,29500,0
|
|
20250402,152300,2342671825,29500,29500,29500,29500,0
|
|
20250402,152200,2342671825,29500,29500,29500,29500,0
|
|
20250402,152100,2342671825,29500,29500,29500,29500,0
|
|
20250402,152000,2342671825,29500,29500,29500,29500,0
|
|
20250402,151900,2342671825,29500,29700,29700,29500,186
|
|
20250402,151800,2337164175,29650,29700,29700,29650,197
|
|
20250402,151700,2331322875,29700,29700,29700,29650,54
|
|
20250402,151600,2329720525,29700,29600,29700,29600,99
|
|
20250402,151500,2326785125,29650,29650,29650,29650,32
|
|
20250402,151400,2325836325,29650,29600,29650,29600,19
|
|
20250402,151300,2325273025,29600,29650,29700,29600,66
|
|
20250402,151200,2323316875,29650,29650,29700,29650,90
|
|
20250402,151100,2320646825,29650,29600,29650,29600,246
|
|
20250402,151000,2313364225,29600,29550,29600,29550,41
|
|
20250402,150900,2312151025,29550,29600,29600,29550,23
|
|
20250402,150800,2311470275,29600,29600,29600,29600,37
|
|
20250402,150700,2310375075,29600,29600,29600,29550,27
|
|
20250402,150600,2309576375,29600,29600,29600,29550,76
|
|
20250402,150500,2307328325,29600,29600,29600,29550,71
|
|
20250402,150400,2305226825,29550,29600,29600,29550,33
|
|
20250402,150300,2304251625,29550,29600,29600,29550,340
|
|
20250402,150200,2294187675,29600,29550,29600,29450,466
|
|
20250402,150100,2280423975,29550,29500,29550,29500,689
|
|
20250402,150000,2260097125,29550,29550,29550,29500,50
|
|
20250402,145900,2258620675,29550,29550,29550,29550,12
|
|
20250402,145800,2258266075,29550,29500,29550,29500,11
|
|
20250402,145700,2257941525,29550,29500,29550,29500,62
|
|
20250402,145600,2256109975,29550,29550,29550,29500,79
|
|
20250402,145500,2253776225,29550,29550,29550,29550,98
|
|
20250402,145400,2250880325,29550,29550,29550,29550,189
|
|
20250402,145300,2245295375,29600,29550,29600,29550,43
|
|
20250402,145200,2244024625,29550,29600,29600,29550,85
|
|
20250402,145100,2241512775,29550,29600,29600,29550,41
|
|
20250402,145000,2240301125,29550,29550,29600,29550,326
|
|
20250402,144900,2230665275,29550,29500,29550,29500,73
|
|
20250402,144800,2228510575,29500,29550,29550,29500,8
|
|
20250402,144700,2228274525,29500,29500,29500,29500,69
|
|
20250402,144600,2226239025,29550,29550,29550,29500,20
|
|
20250402,144500,2225648575,29550,29600,29600,29550,9
|
|
20250402,144400,2225382575,29550,29600,29600,29500,67
|
|
20250402,144300,2223401775,29600,29500,29600,29500,635
|
|
20250402,144200,2204636775,29500,29500,29500,29500,66
|
|
20250402,144100,2202689775,29450,29450,29450,29450,2
|
|
20250402,144000,2202630875,29400,29550,29550,29350,345
|
|
20250402,143900,2192477325,29500,29500,29500,29500,90
|
|
20250402,143800,2189822325,29550,29500,29550,29500,214
|
|
20250402,143700,2183507975,29500,29500,29500,29500,14
|
|
20250402,143600,2183094975,29500,29500,29500,29500,5
|
|
20250402,143500,2182947475,29500,29550,29550,29350,339
|
|
20250402,143400,2172972325,29550,29500,29550,29500,17
|
|
20250402,143300,2172470275,29550,29550,29550,29500,53
|
|
20250402,143200,2170905575,29500,29550,29550,29500,8
|
|
20250402,143100,2170669525,29500,29500,29500,29500,653
|
|
20250402,143000,2151406025,29400,29500,29500,29350,237
|
|
20250402,142900,2144445775,29350,29350,29450,29350,1211
|
|
20250402,142800,2108818575,29500,29400,29500,29350,448
|
|
20250402,142700,2095630125,29350,29450,29450,29350,201
|
|
20250402,142600,2089722725,29350,29350,29450,29300,167
|
|
20250402,142500,2084823375,29300,29400,29450,29300,801
|
|
20250402,142400,2061267575,29400,29450,29450,29400,122
|
|
20250402,142300,2057680675,29400,29450,29450,29350,212
|
|
20250402,142200,2051449375,29400,29450,29450,29350,139
|
|
20250402,142100,2047367475,29450,29350,29500,29300,138
|
|
20250402,142000,2043313875,29350,29450,29450,29300,517
|
|
20250402,141900,2028135725,29400,29450,29500,29400,242
|
|
20250402,141800,2021011825,29550,29450,29550,29450,229
|
|
20250402,141700,2014261675,29450,29450,29500,29400,153
|
|
20250402,141600,2009755775,29450,29450,29450,29400,275
|
|
20250402,141500,2001663025,29450,29500,29500,29400,1422
|
|
20250402,141400,1959740575,29500,29500,29550,29500,127
|
|
20250402,141300,1955994025,29550,29550,29550,29500,20
|
|
20250402,141200,1955403425,29500,29550,29550,29500,232
|
|
20250402,141100,1948556275,29550,29450,29550,29450,734
|
|
20250402,141000,1926936925,29450,29500,29500,29450,274
|
|
20250402,140900,1918866775,29500,29500,29500,29500,65
|
|
20250402,140800,1916949275,29450,29500,29500,29450,21
|
|
20250402,140700,1916330775,29500,29550,29550,29450,346
|
|
20250402,140600,1906127975,29550,29550,29550,29500,21
|
|
20250402,140500,1905508325,29450,29600,29600,29450,370
|
|
20250402,140400,1894595875,29550,29550,29550,29550,13
|
|
20250402,140300,1894211725,29550,29550,29600,29500,117
|
|
20250402,140200,1890754375,29550,29550,29600,29500,96
|
|
20250402,140100,1887917975,29550,29550,29600,29550,102
|
|
20250402,140000,1884902525,29550,29550,29600,29550,252
|
|
20250402,135900,1877455675,29600,29550,29600,29550,10
|
|
20250402,135800,1877160025,29600,29550,29600,29550,111
|
|
20250402,135700,1873879875,29550,29600,29600,29500,436
|
|
20250402,135600,1861015075,29500,29600,29650,29500,51
|
|
20250402,135500,1859505925,29600,29600,29600,29500,471
|
|
20250402,135400,1845590225,29550,29550,29600,29550,996
|
|
20250402,135300,1816158075,29600,29600,29650,29600,7
|
|
20250402,135200,1815950825,29600,29600,29600,29600,8
|
|
20250402,135100,1815714025,29650,29700,29700,29650,49
|
|
20250402,135000,1814260175,29650,29700,29700,29550,308
|
|
20250402,134900,1805145775,29700,29700,29700,29650,19
|
|
20250402,134800,1804581875,29700,29650,29700,29650,22
|
|
20250402,134700,1803928925,29700,29650,29700,29650,164
|
|
20250402,134600,1799058975,29600,29600,29600,29600,0
|
|
20250402,134500,1799058975,29600,29750,29750,29550,687
|
|
20250402,134400,1778679725,29700,29700,29700,29700,10
|
|
20250402,134300,1778382725,29750,29700,29750,29550,339
|
|
20250402,134200,1768342675,29750,29700,29750,29700,423
|
|
20250402,134100,1755779025,29700,29700,29700,29700,1
|
|
20250402,134000,1755749325,29800,29700,29800,29600,331
|
|
20250402,133900,1745925225,29700,29850,29850,29700,135
|
|
20250402,133800,1741910475,29850,29800,29850,29800,187
|
|
20250402,133700,1736334125,29750,29700,29750,29650,435
|
|
20250402,133600,1723413775,29650,29650,29650,29650,0
|
|
20250402,133500,1723413775,29650,29750,29750,29600,960
|
|
20250402,133400,1694958375,29750,29750,29750,29750,240
|
|
20250402,133300,1687818375,29800,29800,29800,29800,26
|
|
20250402,133200,1687043575,30000,30000,30000,30000,0
|
|
20250402,133100,1687043575,30000,29700,30000,29700,1216
|
|
20250402,133000,1650909075,29650,29800,29800,29650,213
|
|
20250402,132900,1644586675,29800,29800,29800,29800,23
|
|
20250402,132800,1643901275,29750,29800,29800,29750,179
|
|
20250402,132700,1638573725,29850,29850,29850,29850,1
|
|
20250402,132600,1638543875,29800,29850,29850,29800,21
|
|
20250402,132500,1637917075,29850,29850,29850,29750,264
|
|
20250402,132400,1630049425,29850,29850,29850,29850,409
|
|
20250402,132300,1617840775,29900,29950,29950,29900,35
|
|
20250402,132200,1616792575,29900,29900,29900,29900,1
|
|
20250402,132100,1616762675,29900,29900,29900,29900,16
|
|
20250402,132000,1616284275,29950,29900,29950,29800,2363
|
|
20250402,131900,1545742825,29950,30000,30000,29950,132
|
|
20250402,131800,1541789375,30000,29950,30000,29950,24
|
|
20250402,131700,1541069425,29950,29950,29950,29950,1
|
|
20250402,131600,1541039475,29950,29950,29950,29950,0
|
|
20250402,131500,1541039475,29950,29950,29950,29900,293
|
|
20250402,131400,1532278625,30000,30000,30000,30000,1
|
|
20250402,131300,1532248625,30000,30000,30000,30000,23
|
|
20250402,131200,1531558625,29900,29900,29900,29900,18
|
|
20250402,131100,1531020425,29900,30000,30000,29900,35
|
|
20250402,131000,1529970525,29900,30000,30000,29850,252
|
|
20250402,130900,1522429775,30000,30000,30000,30000,0
|
|
20250402,130800,1522429775,30000,30000,30000,30000,70
|
|
20250402,130700,1520329775,30000,30000,30000,30000,25
|
|
20250402,130600,1519579775,30000,29950,30000,29950,75
|
|
20250402,130500,1517330625,29950,29900,29950,29800,404
|
|
20250402,130400,1505264375,29950,29950,29950,29950,4
|
|
20250402,130300,1505144575,29900,29900,29900,29900,95
|
|
20250402,130200,1502304075,29900,29900,29900,29900,24
|
|
20250402,130100,1501586475,29900,29900,29900,29900,1
|
|
20250402,130000,1501556575,29850,29900,29900,29850,230
|
|
20250402,125900,1494685275,29900,29950,29950,29900,192
|
|
20250402,125800,1488944425,30000,29950,30000,29950,2
|
|
20250402,125700,1488884475,29900,29900,29900,29900,47
|
|
20250402,125600,1487479175,29850,29900,29900,29850,17
|
|
20250402,125500,1486970925,29900,29950,30000,29800,528
|
|
20250402,125400,1471193925,29950,29950,29950,29950,0
|
|
20250402,125300,1471193925,29950,29950,29950,29950,1
|
|
20250402,125200,1471163975,29950,29950,29950,29950,7
|
|
20250402,125100,1470954325,29950,29950,29950,29950,37
|
|
20250402,125000,1469846175,29950,29950,29950,29800,304
|
|
20250402,124900,1460778075,29950,29950,29950,29950,0
|
|
20250402,124800,1460778075,29950,29850,29950,29850,198
|
|
20250402,124700,1454858025,29900,29900,29900,29900,13
|
|
20250402,124600,1454469325,29850,29900,29900,29850,6
|
|
20250402,124500,1454290175,29800,29850,29850,29800,200
|
|
20250402,124400,1448328375,29900,29900,29900,29900,50
|
|
20250402,124300,1446833375,29950,29950,29950,29950,1
|
|
20250402,124200,1446803425,29950,29950,29950,29950,1
|
|
20250402,124100,1446773475,29900,29900,29900,29900,10
|
|
20250402,124000,1446474475,29900,30000,30000,29850,294
|
|
20250402,123900,1437688925,29950,29950,29950,29950,31
|
|
20250402,123800,1436760475,29950,29950,29950,29950,1
|
|
20250402,123700,1436730525,29950,29950,29950,29950,19
|
|
20250402,123600,1436161475,29850,29850,29850,29850,0
|
|
20250402,123500,1436161475,29850,29950,29950,29850,362
|
|
20250402,123400,1425342175,29950,29950,29950,29950,1
|
|
20250402,123300,1425312225,29950,29950,29950,29950,0
|
|
20250402,123200,1425312225,29950,29950,29950,29950,1
|
|
20250402,123100,1425282275,29950,29950,29950,29950,1
|
|
20250402,123000,1425252325,29950,29950,29950,29850,292
|
|
20250402,122900,1416526225,29950,29950,29950,29950,0
|
|
20250402,122800,1416526225,29950,29900,29950,29900,5
|
|
20250402,122700,1416376675,29950,29900,29950,29900,2
|
|
20250402,122600,1416316825,29900,29950,29950,29900,2
|
|
20250402,122500,1416256975,29950,29950,29950,29850,268
|
|
20250402,122400,1408251775,29950,29900,29950,29900,17
|
|
20250402,122300,1407742975,29950,30000,30000,29950,3
|
|
20250402,122200,1407653025,30000,30000,30000,30000,1
|
|
20250402,122100,1407623025,30000,30000,30000,30000,0
|
|
20250402,122000,1407623025,30000,30000,30000,29850,332
|
|
20250402,121900,1397703075,29950,29950,29950,29900,34
|
|
20250402,121800,1396685025,29950,29950,29950,29950,7
|
|
20250402,121700,1396475375,29950,29900,29950,29900,324
|
|
20250402,121600,1386786625,29950,29950,29950,29950,11
|
|
20250402,121500,1386457175,29950,30000,30000,29850,1513
|
|
20250402,121400,1341216325,30050,30000,30050,30000,35
|
|
20250402,121300,1340165175,30050,30000,30050,30000,84
|
|
20250402,121200,1337645125,30000,30000,30000,29950,18
|
|
20250402,121100,1337105175,30000,30050,30050,29950,236
|
|
20250402,121000,1330034325,30050,30050,30100,29950,290
|
|
20250402,120900,1321335725,30050,30050,30100,30050,24
|
|
20250402,120800,1320614475,30050,30050,30050,30050,18
|
|
20250402,120700,1320073575,30050,30000,30050,30000,70
|
|
20250402,120600,1317971875,30000,30000,30000,30000,10
|
|
20250402,120500,1317671875,30000,29950,30000,29900,309
|
|
20250402,120400,1308430125,30000,30000,30000,30000,88
|
|
20250402,120300,1305790125,30000,30000,30000,30000,36
|
|
20250402,120200,1304710125,30000,30000,30000,30000,0
|
|
20250402,120100,1304710125,30000,29900,30000,29900,16
|
|
20250402,120000,1304230225,29900,30050,30100,29900,258
|
|
20250402,115900,1296502525,30050,30050,30050,30050,2
|
|
20250402,115800,1296442425,30050,30050,30050,30050,27
|
|
20250402,115700,1295631075,30000,30050,30050,30000,23
|
|
20250402,115600,1294940375,30000,30000,30000,30000,33
|
|
20250402,115500,1293950375,29950,30050,30050,29900,234
|
|
20250402,115400,1286947525,30000,30000,30000,30000,19
|
|
20250402,115300,1286377525,30050,30050,30050,30050,24
|
|
20250402,115200,1285656325,30000,30050,30050,30000,5
|
|
20250402,115100,1285506275,30000,30000,30000,30000,1
|
|
20250402,115000,1285476275,29950,30100,30100,29900,340
|
|
20250402,114900,1275276875,30100,30050,30100,30050,10
|
|
20250402,114800,1274976325,30050,30050,30050,30050,5
|
|
20250402,114700,1274826075,30050,30050,30050,30050,23
|
|
20250402,114600,1274134925,30050,30050,30050,30050,14
|
|
20250402,114500,1273714225,29900,30000,30050,29900,213
|
|
20250402,114400,1267335675,30000,30000,30050,30000,17
|
|
20250402,114300,1266825525,30050,30050,30050,30000,13
|
|
20250402,114200,1266435375,30150,30000,30150,30000,30
|
|
20250402,114100,1265534225,30000,29950,30000,29950,2
|
|
20250402,114000,1265474275,29950,30050,30150,29950,283
|
|
20250402,113900,1256988575,30000,30050,30050,30000,6
|
|
20250402,113800,1256808525,30050,30050,30050,30050,37
|
|
20250402,113700,1255696675,30050,30050,30050,30050,1
|
|
20250402,113600,1255666625,30050,30000,30050,30000,162
|
|
20250402,113500,1250800225,29900,30100,30100,29900,310
|
|
20250402,113400,1241513875,30050,30050,30075,30050,11
|
|
20250402,113300,1241183200,30050,30000,30050,30000,33
|
|
20250402,113200,1240192700,30050,30050,30050,30050,11
|
|
20250402,113100,1239862150,30050,30000,30050,30000,30
|
|
20250402,113000,1238962100,30000,30100,30100,29900,283
|
|
20250402,112900,1230484900,30050,30050,30050,30050,12
|
|
20250402,112800,1230124300,30050,30050,30050,30050,9
|
|
20250402,112700,1229853850,30000,30000,30000,30000,0
|
|
20250402,112600,1229853850,30000,30000,30000,30000,36
|
|
20250402,112500,1228773850,29950,30100,30100,29950,254
|
|
20250402,112400,1221157900,30050,30050,30050,30050,1
|
|
20250402,112300,1221127850,30050,30050,30100,30050,34
|
|
20250402,112200,1220106100,30000,30000,30000,30000,22
|
|
20250402,112100,1219446100,30000,30050,30050,30000,40
|
|
20250402,112000,1218246050,30000,30050,30150,29900,331
|
|
20250402,111900,1208319500,30000,30000,30000,30000,10
|
|
20250402,111800,1208019500,30000,30000,30000,30000,15
|
|
20250402,111700,1207569500,30050,30000,30050,30000,117
|
|
20250402,111600,1204059400,30000,29900,30000,29900,3
|
|
20250402,111500,1203969550,29900,30050,30050,29900,174
|
|
20250402,111400,1198760050,30050,30000,30050,30000,90
|
|
20250402,111300,1196059400,30000,30000,30000,30000,13
|
|
20250402,111200,1195669400,30050,30100,30100,30000,8
|
|
20250402,111100,1195429100,30000,30100,30100,30000,64
|
|
20250402,111000,1193503300,30050,30050,30100,29900,302
|
|
20250402,110900,1184448050,30000,30050,30050,30000,13
|
|
20250402,110800,1184058000,30050,30100,30100,30000,33
|
|
20250402,110700,1183065400,30100,30000,30100,30000,127
|
|
20250402,110600,1179251050,30000,29950,30000,29950,19
|
|
20250402,110500,1178681100,29950,30000,30000,29900,306
|
|
20250402,110400,1169528500,30000,29950,30000,29950,215
|
|
20250402,110300,1163085950,30000,30000,30000,30000,37
|
|
20250402,110200,1161975950,30000,30050,30050,30000,10
|
|
20250402,110100,1161675900,30050,30000,30050,30000,15
|
|
20250402,110000,1161225800,29900,30000,30050,29900,906
|
|
20250402,105900,1134057050,29950,30050,30050,29950,48
|
|
20250402,105800,1132616050,30050,30050,30050,30050,117
|
|
20250402,105700,1129100200,30000,30000,30000,30000,10
|
|
20250402,105600,1128800200,30000,29950,30000,29900,584
|
|
20250402,105500,1111305350,29950,30000,30000,29850,292
|
|
20250402,105400,1102577850,29950,29900,29950,29900,267
|
|
20250402,105300,1094589100,29900,29900,29900,29850,100
|
|
20250402,105200,1091599150,29900,29950,29950,29850,526
|
|
20250402,105100,1075871900,29900,29900,29900,29900,6
|
|
20250402,105000,1075692500,29900,29950,30000,29850,900
|
|
20250402,104900,1048768650,29950,29850,29950,29800,351
|
|
20250402,104800,1038291650,29800,29850,29850,29800,61
|
|
20250402,104700,1036472300,29850,29800,29850,29750,306
|
|
20250402,104600,1027357550,29850,29800,29850,29750,69
|
|
20250402,104500,1025303300,29800,29800,29800,29600,960
|
|
20250402,104400,996734500,29800,29850,29850,29800,755
|
|
20250402,104300,974235450,29850,29800,29900,29800,109
|
|
20250402,104200,970984650,29800,29950,29950,29800,682
|
|
20250402,104100,950638850,29900,29950,29950,29900,4
|
|
20250402,104000,950519100,29900,29950,30000,29800,287
|
|
20250402,103900,941938500,29950,29950,29950,29950,42
|
|
20250402,103800,940680600,29950,30000,30000,29950,162
|
|
20250402,103700,935827550,30000,30000,30050,30000,20
|
|
20250402,103600,935227500,30000,30000,30000,30000,139
|
|
20250402,103500,931057500,30000,30000,30050,29950,356
|
|
20250402,103400,920391400,30000,30050,30050,30000,13
|
|
20250402,103300,920001300,30050,30050,30050,30000,225
|
|
20250402,103200,913251150,30050,30000,30050,30000,521
|
|
20250402,103100,897619900,30100,30100,30100,30100,2
|
|
20250402,103000,897559700,30050,30100,30100,30000,1386
|
|
20250402,102900,855914600,30150,30100,30150,30100,20
|
|
20250402,102800,855312150,30100,30100,30100,30100,12
|
|
20250402,102700,854950950,30100,30100,30100,30100,19
|
|
20250402,102600,854379050,30050,30150,30150,30050,183
|
|
20250402,102500,848865150,30100,30000,30100,30000,415
|
|
20250402,102400,836401200,30000,30050,30050,30000,1994
|
|
20250402,102300,776552200,30050,30150,30150,30050,131
|
|
20250402,102200,772614500,30150,30150,30150,30150,0
|
|
20250402,102100,772614500,30150,30100,30150,30100,24
|
|
20250402,102000,771890950,30100,30100,30100,30050,330
|
|
20250402,101900,761966400,30100,30150,30150,30100,53
|
|
20250402,101800,760369350,30200,30200,30200,30200,0
|
|
20250402,101700,760369350,30200,30200,30200,30200,0
|
|
20250402,101600,760369350,30200,30200,30200,30200,29
|
|
20250402,101500,759493550,30150,30250,30250,30100,210
|
|
20250402,101400,753170600,30250,30150,30250,30100,110
|
|
20250402,101300,749847950,30200,30200,30200,30200,38
|
|
20250402,101200,748700350,30200,30200,30200,30200,1
|
|
20250402,101100,748670150,30200,30200,30200,30150,11
|
|
20250402,101000,748338000,30050,30150,30150,30050,217
|
|
20250402,100900,741810450,30150,30150,30150,30150,0
|
|
20250402,100800,741810450,30150,30150,30150,30150,4
|
|
20250402,100700,741689850,30200,30150,30200,30150,152
|
|
20250402,100600,737099500,30150,30150,30150,30150,68
|
|
20250402,100500,735049300,30150,30150,30150,30000,418
|
|
20250402,100400,722488450,30150,30150,30150,30150,51
|
|
20250402,100300,720950800,30150,30150,30150,30150,26
|
|
20250402,100200,720166900,30150,30250,30250,30150,21
|
|
20250402,100100,719532850,30100,30050,30150,30050,181
|
|
20250402,100000,714085200,30050,30100,30150,30000,497
|
|
20250402,095900,699138350,30150,30150,30150,30150,0
|
|
20250402,095800,699138350,30150,30150,30150,30150,0
|
|
20250402,095700,699138350,30150,30050,30150,30050,440
|
|
20250402,095600,685914550,30050,30050,30150,30050,50
|
|
20250402,095500,684411950,30050,30150,30150,30050,1343
|
|
20250402,095400,644004050,30200,30200,30200,30200,0
|
|
20250402,095300,644004050,30200,30200,30200,30200,4
|
|
20250402,095200,643883250,30250,30250,30250,30250,0
|
|
20250402,095100,643883250,30250,30150,30250,30150,93
|
|
20250402,095000,641075000,30150,30200,30300,30050,1533
|
|
20250402,094900,594905350,30300,30300,30300,30300,9
|
|
20250402,094800,594632650,30300,30300,30300,30300,5
|
|
20250402,094700,594481150,30300,30300,30300,30300,0
|
|
20250402,094600,594481150,30300,30300,30300,30300,124
|
|
20250402,094500,590723950,30300,30300,30350,30100,1420
|
|
20250402,094400,547821600,30350,30350,30400,30350,115
|
|
20250402,094300,544330650,30350,30350,30350,30300,23
|
|
20250402,094200,543633650,30150,30150,30150,30150,0
|
|
20250402,094100,543633650,30150,30150,30150,30150,1
|
|
20250402,094000,543603500,30150,30450,30450,30150,1301
|
|
20250402,093900,504191400,30450,30450,30450,30450,50
|
|
20250402,093800,502668900,30400,30550,30550,30400,82
|
|
20250402,093700,500175200,30550,30500,30550,30500,54
|
|
20250402,093600,498527650,30500,30300,30500,30300,670
|
|
20250402,093500,478185950,30400,30550,30550,30100,1783
|
|
20250402,093400,424249900,30400,30450,30500,30400,496
|
|
20250402,093300,409155950,30450,30350,30450,30350,104
|
|
20250402,093200,405994450,30400,30400,30400,30400,30
|
|
20250402,093100,405082450,30400,30350,30400,30350,9
|
|
20250402,093000,404809200,30050,30200,30350,30000,1564
|
|
20250402,092900,357722900,30250,30250,30250,30250,161
|
|
20250402,092800,352852650,30250,30250,30250,30250,45
|
|
20250402,092700,351491400,30100,30100,30100,30100,1
|
|
20250402,092600,351461300,30250,30250,30250,30250,7
|
|
20250402,092500,351249550,30250,30250,30250,30050,1337
|
|
20250402,092400,310890300,30250,30250,30250,30250,290
|
|
20250402,092300,302117800,30250,30250,30250,30250,1
|
|
20250402,092200,302087550,30150,30200,30200,30150,30
|
|
20250402,092100,301182100,30050,30050,30050,30050,98
|
|
20250402,092000,298237200,30050,30150,30150,30050,1608
|
|
20250402,091900,249895000,30200,30200,30200,30200,27
|
|
20250402,091800,249079600,30200,30200,30200,30200,0
|
|
20250402,091700,249079600,30200,30350,30400,30200,461
|
|
20250402,091600,235148300,30350,30350,30350,30350,61
|
|
20250402,091500,233296950,30200,30300,30300,30150,1290
|
|
20250402,091400,194306350,30400,30400,30400,30400,0
|
|
20250402,091300,194306350,30400,30300,30400,30200,344
|
|
20250402,091200,183894050,30250,30200,30250,30200,468
|
|
20250402,091100,169743000,30200,30100,30200,30100,360
|
|
20250402,091000,158884750,30050,30200,30200,30050,821
|
|
20250402,090900,134203350,30100,30200,30200,30100,194
|
|
20250402,090800,128353200,30200,30200,30300,30150,272
|
|
20250402,090700,120139250,30300,30350,30350,30250,161
|
|
20250402,090600,115266200,30500,30450,30500,30150,1763
|
|
20250402,090500,61823450,30450,30550,30550,30400,806
|
|
20250402,090400,37281750,30500,30650,30750,30500,612
|
|
20250402,090300,18594600,30750,30750,30750,30750,16
|
|
20250402,090200,18102600,30750,30750,30750,30700,181
|
|
20250402,090100,12539050,30750,30750,30750,30750,10
|
|
20250402,090000,12231550,30550,30950,30950,30550,398
|