568 lines
30 KiB
CSV
568 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250429,182500,3153314550,32450,32450,32450,32450,2938
|
|
20250429,182400,3153314550,32450,32450,32450,32450,0
|
|
20250429,182300,3153314550,32450,32450,32450,32450,0
|
|
20250429,182200,3153314550,32450,32450,32450,32450,0
|
|
20250429,182100,3153314550,32450,32450,32450,32450,0
|
|
20250429,182000,3153314550,32450,32450,32450,32450,0
|
|
20250429,181900,3153314550,32450,32450,32450,32450,0
|
|
20250429,181800,3153314550,32450,32450,32450,32450,0
|
|
20250429,181700,3153314550,32450,32450,32450,32450,0
|
|
20250429,181600,3153314550,32450,32450,32450,32450,0
|
|
20250429,181500,3153314550,32450,32450,32450,32450,0
|
|
20250429,181400,3153314550,32450,32450,32450,32450,0
|
|
20250429,181300,3153314550,32450,32450,32450,32450,0
|
|
20250429,181200,3153314550,32450,32450,32450,32450,0
|
|
20250429,181100,3153314550,32450,32450,32450,32450,0
|
|
20250429,181000,3153314550,32450,32450,32450,32450,0
|
|
20250429,180900,3153314550,32450,32450,32450,32450,0
|
|
20250429,180800,3153314550,32450,32450,32450,32450,0
|
|
20250429,180700,3153314550,32450,32450,32450,32450,0
|
|
20250429,180600,3153314550,32450,32450,32450,32450,0
|
|
20250429,180500,3153314550,32450,32450,32450,32450,0
|
|
20250429,180400,3153314550,32450,32450,32450,32450,0
|
|
20250429,180300,3153314550,32450,32450,32450,32450,0
|
|
20250429,180200,3153314550,32450,32450,32450,32450,0
|
|
20250429,180100,3153314550,32450,32450,32450,32450,0
|
|
20250429,180000,3153314550,32450,32450,32450,32450,0
|
|
20250429,175900,3153314550,32450,32450,32450,32450,0
|
|
20250429,175800,3153314550,32450,32450,32450,32450,0
|
|
20250429,175700,3153314550,32450,32450,32450,32450,0
|
|
20250429,175600,3153314550,32450,32450,32450,32450,0
|
|
20250429,175500,3153314550,32450,32450,32450,32450,2938
|
|
20250429,175400,3153314550,32450,32450,32450,32450,0
|
|
20250429,175300,3153314550,32450,32450,32450,32450,0
|
|
20250429,175200,3153314550,32450,32450,32450,32450,0
|
|
20250429,175100,3153314550,32450,32450,32450,32450,0
|
|
20250429,175000,3153314550,32450,32450,32450,32450,0
|
|
20250429,174900,3153314550,32450,32450,32450,32450,0
|
|
20250429,174800,3153314550,32450,32450,32450,32450,0
|
|
20250429,174700,3153314550,32450,32450,32450,32450,0
|
|
20250429,174600,3153314550,32450,32450,32450,32450,0
|
|
20250429,174500,3153314550,32450,32450,32450,32450,0
|
|
20250429,174400,3153314550,32450,32450,32450,32450,0
|
|
20250429,174300,3153314550,32450,32450,32450,32450,0
|
|
20250429,174200,3153314550,32450,32450,32450,32450,0
|
|
20250429,174100,3153314550,32450,32450,32450,32450,0
|
|
20250429,174000,3153314550,32450,32450,32450,32450,0
|
|
20250429,173900,3153314550,32450,32450,32450,32450,0
|
|
20250429,173800,3153314550,32450,32450,32450,32450,0
|
|
20250429,173700,3153314550,32450,32450,32450,32450,0
|
|
20250429,173600,3153314550,32450,32450,32450,32450,0
|
|
20250429,173500,3153314550,32450,32450,32450,32450,0
|
|
20250429,173400,3153314550,32450,32450,32450,32450,0
|
|
20250429,173300,3153314550,32450,32450,32450,32450,0
|
|
20250429,173200,3153314550,32450,32450,32450,32450,0
|
|
20250429,173100,3153314550,32450,32450,32450,32450,0
|
|
20250429,173000,3153314550,32450,32450,32450,32450,0
|
|
20250429,172900,3153314550,32450,32450,32450,32450,0
|
|
20250429,172800,3153314550,32450,32450,32450,32450,0
|
|
20250429,172700,3153314550,32450,32450,32450,32450,0
|
|
20250429,172600,3153314550,32450,32450,32450,32450,0
|
|
20250429,172500,3153314550,32450,32450,32450,32450,2938
|
|
20250429,172400,3153314550,32450,32450,32450,32450,0
|
|
20250429,172300,3153314550,32450,32450,32450,32450,0
|
|
20250429,172200,3153314550,32450,32450,32450,32450,0
|
|
20250429,172100,3153314550,32450,32450,32450,32450,0
|
|
20250429,172000,3153314550,32450,32450,32450,32450,0
|
|
20250429,171900,3153314550,32450,32450,32450,32450,0
|
|
20250429,171800,3153314550,32450,32450,32450,32450,0
|
|
20250429,171700,3153314550,32450,32450,32450,32450,0
|
|
20250429,171600,3153314550,32450,32450,32450,32450,0
|
|
20250429,171500,3153314550,32450,32450,32450,32450,0
|
|
20250429,171400,3153314550,32450,32450,32450,32450,0
|
|
20250429,171300,3153314550,32450,32450,32450,32450,0
|
|
20250429,171200,3153314550,32450,32450,32450,32450,0
|
|
20250429,171100,3153314550,32450,32450,32450,32450,0
|
|
20250429,171000,3153314550,32450,32450,32450,32450,0
|
|
20250429,170900,3153314550,32450,32450,32450,32450,0
|
|
20250429,170800,3153314550,32450,32450,32450,32450,0
|
|
20250429,170700,3153314550,32450,32450,32450,32450,0
|
|
20250429,170600,3153314550,32450,32450,32450,32450,0
|
|
20250429,170500,3153314550,32450,32450,32450,32450,0
|
|
20250429,170400,3153314550,32450,32450,32450,32450,0
|
|
20250429,170300,3153314550,32450,32450,32450,32450,0
|
|
20250429,170200,3153314550,32450,32450,32450,32450,0
|
|
20250429,170100,3153314550,32450,32450,32450,32450,0
|
|
20250429,170000,3153314550,32450,32450,32450,32450,0
|
|
20250429,165900,3153314550,32450,32450,32450,32450,0
|
|
20250429,165800,3153314550,32450,32450,32450,32450,0
|
|
20250429,165700,3153314550,32450,32450,32450,32450,0
|
|
20250429,165600,3153314550,32450,32450,32450,32450,0
|
|
20250429,165500,3153314550,32450,32450,32450,32450,2938
|
|
20250429,165400,3153314550,32450,32450,32450,32450,0
|
|
20250429,165300,3153314550,32450,32450,32450,32450,0
|
|
20250429,165200,3153314550,32450,32450,32450,32450,0
|
|
20250429,165100,3153314550,32450,32450,32450,32450,0
|
|
20250429,165000,3153314550,32450,32450,32450,32450,0
|
|
20250429,164900,3153314550,32450,32450,32450,32450,0
|
|
20250429,164800,3153314550,32450,32450,32450,32450,0
|
|
20250429,164700,3153314550,32450,32450,32450,32450,0
|
|
20250429,164600,3153314550,32450,32450,32450,32450,0
|
|
20250429,164500,3153314550,32450,32450,32450,32450,0
|
|
20250429,164400,3153314550,32450,32450,32450,32450,0
|
|
20250429,164300,3153314550,32450,32450,32450,32450,0
|
|
20250429,164200,3153314550,32450,32450,32450,32450,0
|
|
20250429,164100,3153314550,32450,32450,32450,32450,0
|
|
20250429,164000,3153314550,32450,32450,32450,32450,0
|
|
20250429,163900,3153314550,32450,32450,32450,32450,0
|
|
20250429,163800,3153314550,32450,32450,32450,32450,0
|
|
20250429,163700,3153314550,32450,32450,32450,32450,0
|
|
20250429,163600,3153314550,32450,32450,32450,32450,0
|
|
20250429,163500,3153314550,32450,32450,32450,32450,0
|
|
20250429,163400,3153314550,32450,32450,32450,32450,0
|
|
20250429,163300,3153314550,32450,32450,32450,32450,0
|
|
20250429,163200,3153314550,32450,32450,32450,32450,0
|
|
20250429,163100,3153314550,32450,32450,32450,32450,0
|
|
20250429,163000,3153314550,32450,32450,32450,32450,0
|
|
20250429,162900,3153314550,32450,32450,32450,32450,0
|
|
20250429,162800,3153314550,32450,32450,32450,32450,0
|
|
20250429,162700,3153314550,32450,32450,32450,32450,0
|
|
20250429,162600,3153314550,32450,32450,32450,32450,0
|
|
20250429,162500,3153314550,32450,32450,32450,32450,2938
|
|
20250429,162400,3153314550,32450,32450,32450,32450,0
|
|
20250429,162300,3153314550,32450,32450,32450,32450,0
|
|
20250429,162200,3153314550,32450,32450,32450,32450,0
|
|
20250429,162100,3153314550,32450,32450,32450,32450,0
|
|
20250429,162000,3153314550,32450,32450,32450,32450,0
|
|
20250429,161900,3153314550,32450,32450,32450,32450,0
|
|
20250429,161800,3153314550,32450,32450,32450,32450,0
|
|
20250429,161700,3153314550,32450,32450,32450,32450,0
|
|
20250429,161600,3153314550,32450,32450,32450,32450,0
|
|
20250429,161500,3153314550,32450,32450,32450,32450,0
|
|
20250429,161400,3153314550,32450,32450,32450,32450,0
|
|
20250429,161300,3153314550,32450,32450,32450,32450,0
|
|
20250429,161200,3153314550,32450,32450,32450,32450,0
|
|
20250429,161100,3153314550,32450,32450,32450,32450,0
|
|
20250429,161000,3153314550,32450,32450,32450,32450,0
|
|
20250429,160900,3153314550,32450,32450,32450,32450,0
|
|
20250429,160800,3153314550,32450,32450,32450,32450,0
|
|
20250429,160700,3153314550,32450,32450,32450,32450,0
|
|
20250429,160600,3153314550,32450,32450,32450,32450,0
|
|
20250429,160500,3153314550,32450,32450,32450,32450,0
|
|
20250429,160400,3153314550,32450,32450,32450,32450,0
|
|
20250429,160300,3153314550,32450,32450,32450,32450,0
|
|
20250429,160200,3153314550,32450,32450,32450,32450,0
|
|
20250429,160100,3153314550,32450,32450,32450,32450,0
|
|
20250429,160000,3153314550,32450,32450,32450,32450,0
|
|
20250429,155900,3153314550,32450,32450,32450,32450,0
|
|
20250429,155800,3153314550,32450,32450,32450,32450,0
|
|
20250429,155700,3153314550,32450,32450,32450,32450,0
|
|
20250429,155600,3153314550,32450,32450,32450,32450,0
|
|
20250429,155500,3153314550,32450,32450,32450,32450,2938
|
|
20250429,155400,3153314550,32450,32450,32450,32450,0
|
|
20250429,155300,3153314550,32450,32450,32450,32450,0
|
|
20250429,155200,3153314550,32450,32450,32450,32450,0
|
|
20250429,155100,3153314550,32450,32450,32450,32450,0
|
|
20250429,155000,3153314550,32450,32450,32450,32450,0
|
|
20250429,154900,3153314550,32450,32450,32450,32450,0
|
|
20250429,154800,3153314550,32450,32450,32450,32450,0
|
|
20250429,154700,3153314550,32450,32450,32450,32450,0
|
|
20250429,154600,3153314550,32450,32450,32450,32450,0
|
|
20250429,154500,3153314550,32450,32450,32450,32450,0
|
|
20250429,154400,3153314550,32450,32450,32450,32450,0
|
|
20250429,154300,3153314550,32450,32450,32450,32450,0
|
|
20250429,154200,3153314550,32450,32450,32450,32450,0
|
|
20250429,154100,3153314550,32450,32450,32450,32450,0
|
|
20250429,154000,3153314550,32450,32450,32450,32450,0
|
|
20250429,153900,3153314550,32450,32450,32450,32450,0
|
|
20250429,153800,3153314550,32450,32450,32450,32450,0
|
|
20250429,153700,3153314550,32450,32450,32450,32450,0
|
|
20250429,153600,3153314550,32450,32450,32450,32450,0
|
|
20250429,153500,3153314550,32450,32450,32450,32450,0
|
|
20250429,153400,3153314550,32450,32450,32450,32450,0
|
|
20250429,153300,3153314550,32450,32450,32450,32450,0
|
|
20250429,153200,3153314550,32450,32450,32450,32450,0
|
|
20250429,153100,3153314550,32450,32450,32450,32450,0
|
|
20250429,153000,3153314550,32450,32450,32450,32450,2938
|
|
20250429,152900,3057976450,32400,32400,32400,32400,0
|
|
20250429,152800,3057976450,32400,32400,32400,32400,0
|
|
20250429,152700,3057976450,32400,32400,32400,32400,0
|
|
20250429,152600,3057976450,32400,32400,32400,32400,0
|
|
20250429,152500,3057976450,32400,32400,32400,32400,0
|
|
20250429,152400,3057976450,32400,32400,32400,32400,0
|
|
20250429,152300,3057976450,32400,32400,32400,32400,0
|
|
20250429,152200,3057976450,32400,32400,32400,32400,0
|
|
20250429,152100,3057976450,32400,32400,32400,32400,0
|
|
20250429,152000,3057976450,32400,32400,32400,32400,0
|
|
20250429,151900,3057976450,32400,32600,32600,32400,994
|
|
20250429,151800,3025678700,32400,32400,32600,32400,308
|
|
20250429,151700,3015655150,32600,32500,32600,32450,607
|
|
20250429,151600,2995922350,32500,32450,32500,32450,287
|
|
20250429,151500,2986599850,32500,32500,32500,32450,541
|
|
20250429,151400,2969033050,32450,32500,32500,32450,497
|
|
20250429,151300,2952894500,32500,32450,32500,32400,666
|
|
20250429,151200,2931260550,32400,32350,32450,32350,545
|
|
20250429,151100,2913580800,32350,32300,32400,32300,1298
|
|
20250429,151000,2871552500,32350,32300,32350,32250,896
|
|
20250429,150900,2842611500,32250,32250,32300,32250,106
|
|
20250429,150800,2839189250,32300,32200,32300,32200,438
|
|
20250429,150700,2825048550,32200,32200,32300,32200,198
|
|
20250429,150600,2818660400,32300,32200,32300,32200,288
|
|
20250429,150500,2809372200,32200,32200,32200,32200,85
|
|
20250429,150400,2806635200,32250,32200,32250,32200,37
|
|
20250429,150300,2805443650,32200,32200,32200,32150,1049
|
|
20250429,150200,2771668100,32200,32150,32200,32150,298
|
|
20250429,150100,2762087300,32150,32200,32200,32150,170
|
|
20250429,150000,2756619450,32150,32150,32200,32150,532
|
|
20250429,145900,2739514050,32150,32150,32200,32150,87
|
|
20250429,145800,2736716500,32150,32250,32250,32150,510
|
|
20250429,145700,2720295600,32250,32200,32250,32200,108
|
|
20250429,145600,2716817850,32200,32200,32200,32200,63
|
|
20250429,145500,2714789250,32200,32200,32250,32200,60
|
|
20250429,145400,2712857100,32200,32200,32200,32200,146
|
|
20250429,145300,2708155900,32250,32200,32250,32200,36
|
|
20250429,145200,2706996600,32200,32200,32250,32200,288
|
|
20250429,145100,2697710700,32250,32150,32250,32150,362
|
|
20250429,145000,2686057900,32150,32200,32200,32150,72
|
|
20250429,144900,2683742600,32150,32200,32200,32150,432
|
|
20250429,144800,2669836400,32150,32150,32200,32150,70
|
|
20250429,144700,2667585700,32150,32150,32200,32150,89
|
|
20250429,144600,2664724050,32150,32200,32200,32150,32
|
|
20250429,144500,2663694750,32200,32200,32200,32150,587
|
|
20250429,144400,2644809200,32200,32200,32200,32150,62
|
|
20250429,144300,2642813950,32200,32250,32250,32200,67
|
|
20250429,144200,2640656150,32200,32200,32200,32200,102
|
|
20250429,144100,2637371750,32250,32250,32250,32200,29
|
|
20250429,144000,2636437400,32200,32200,32200,32200,84
|
|
20250429,143900,2633732600,32250,32200,32250,32200,69
|
|
20250429,143800,2631510500,32200,32250,32250,32200,189
|
|
20250429,143700,2625419250,32300,32300,32300,32300,47
|
|
20250429,143600,2623901150,32300,32250,32300,32250,248
|
|
20250429,143500,2615895650,32250,32250,32300,32250,69
|
|
20250429,143400,2613670300,32250,32250,32300,32250,136
|
|
20250429,143300,2609284050,32200,32200,32200,32200,135
|
|
20250429,143200,2604937050,32200,32250,32250,32200,72
|
|
20250429,143100,2602616900,32250,32250,32250,32250,238
|
|
20250429,143000,2594941400,32200,32250,32300,32200,102
|
|
20250429,142900,2591655050,32250,32250,32300,32250,122
|
|
20250429,142800,2587719350,32300,32250,32300,32250,48
|
|
20250429,142700,2586171200,32250,32300,32350,32250,63
|
|
20250429,142600,2584136450,32300,32350,32350,32300,282
|
|
20250429,142500,2575017950,32300,32250,32300,32250,75
|
|
20250429,142400,2572596650,32300,32250,32300,32200,173
|
|
20250429,142300,2567012350,32250,32200,32250,32200,130
|
|
20250429,142200,2562822050,32200,32200,32250,32200,69
|
|
20250429,142100,2560599200,32200,32200,32250,32200,119
|
|
20250429,142000,2556767200,32200,32200,32250,32200,86
|
|
20250429,141900,2553997750,32200,32200,32250,32200,94
|
|
20250429,141800,2550967825,32250,32250,32250,32250,75
|
|
20250429,141700,2548549075,32250,32250,32300,32200,133
|
|
20250429,141600,2544259525,32300,32250,32300,32250,166
|
|
20250429,141500,2538904975,32200,32300,32300,32200,136
|
|
20250429,141400,2534518275,32300,32350,32350,32300,118
|
|
20250429,141300,2530706475,32300,32300,32300,32300,24
|
|
20250429,141200,2529931275,32300,32300,32350,32250,170
|
|
20250429,141100,2524443425,32350,32300,32350,32300,45
|
|
20250429,141000,2522989625,32350,32350,32350,32300,612
|
|
20250429,140900,2503195325,32350,32200,32350,32200,772
|
|
20250429,140800,2478288575,32200,32250,32250,32200,189
|
|
20250429,140700,2472200925,32200,32150,32200,32150,531
|
|
20250429,140600,2455106075,32150,32150,32200,32150,35
|
|
20250429,140500,2453980725,32150,32200,32200,32150,130
|
|
20250429,140400,2449800825,32200,32200,32200,32150,88
|
|
20250429,140300,2446970925,32200,32150,32200,32150,97
|
|
20250429,140200,2443852175,32150,32150,32200,32150,73
|
|
20250429,140100,2441504975,32150,32200,32200,32150,123
|
|
20250429,140000,2437548975,32150,32200,32200,32150,1166
|
|
20250429,135900,2400060775,32200,32150,32200,32150,52
|
|
20250429,135800,2398388875,32200,32200,32200,32150,214
|
|
20250429,135700,2391504075,32150,32150,32200,32150,45
|
|
20250429,135600,2390056975,32150,32200,32200,32150,148
|
|
20250429,135500,2385298325,32150,32200,32200,32150,427
|
|
20250429,135400,2371568825,32150,32150,32200,32150,60
|
|
20250429,135300,2369639225,32150,32150,32200,32150,128
|
|
20250429,135200,2365522975,32150,32150,32200,32150,88
|
|
20250429,135100,2362693625,32150,32200,32200,32150,146
|
|
20250429,135000,2357996975,32200,32150,32200,32150,54
|
|
20250429,134900,2356260175,32150,32150,32200,32150,151
|
|
20250429,134800,2351405125,32150,32200,32200,32150,55
|
|
20250429,134700,2349635025,32150,32200,32200,32150,85
|
|
20250429,134600,2346900650,32150,32150,32200,32150,184
|
|
20250429,134500,2340985000,32200,32200,32200,32150,95
|
|
20250429,134400,2337926750,32200,32150,32200,32150,85
|
|
20250429,134300,2335193750,32150,32150,32200,32150,124
|
|
20250429,134200,2331206350,32200,32200,32200,32150,157
|
|
20250429,134100,2326155050,32200,32150,32200,32150,37
|
|
20250429,134000,2324964600,32200,32200,32200,32150,172
|
|
20250429,133900,2319432100,32200,32150,32200,32150,186
|
|
20250429,133800,2313451900,32150,32150,32200,32150,43
|
|
20250429,133700,2312069300,32200,32150,32200,32100,204
|
|
20250429,133600,2305511600,32150,32200,32200,32150,42
|
|
20250429,133500,2304161050,32200,32200,32250,32100,838
|
|
20250429,133400,2277146400,32200,32150,32200,32100,206
|
|
20250429,133300,2270517450,32150,32100,32200,32100,102
|
|
20250429,133200,2267238000,32100,32100,32100,32050,84
|
|
20250429,133100,2264542350,32100,32100,32150,32100,122
|
|
20250429,133000,2260625900,32150,32100,32150,32050,108
|
|
20250429,132900,2257164050,32050,32100,32150,32050,48
|
|
20250429,132800,2255623800,32100,32150,32150,32100,144
|
|
20250429,132700,2250998700,32150,32100,32150,32100,69
|
|
20250429,132600,2248782000,32150,32000,32150,32000,228
|
|
20250429,132500,2241466000,32050,32100,32100,32000,118
|
|
20250429,132400,2237685950,32100,32100,32150,32100,58
|
|
20250429,132300,2235823900,32050,32100,32150,32000,91
|
|
20250429,132200,2232908100,32050,32100,32100,32050,155
|
|
20250429,132100,2227938850,32050,32100,32100,32050,66
|
|
20250429,132000,2225822300,32100,32050,32100,32050,65
|
|
20250429,131900,2223738150,32050,32050,32100,32050,112
|
|
20250429,131800,2220148150,32100,32050,32100,32050,77
|
|
20250429,131700,2217678950,32100,32050,32100,32050,97
|
|
20250429,131600,2214569700,32050,32100,32100,32050,123
|
|
20250429,131500,2210626600,32050,32000,32050,31950,560
|
|
20250429,131400,2192705700,32000,31950,32000,31950,132
|
|
20250429,131300,2188487950,31950,31950,32000,31950,90
|
|
20250429,131200,2185610650,32000,32000,32000,31950,57
|
|
20250429,131100,2183788950,31950,32000,32000,31950,332
|
|
20250429,131000,2173169800,32000,31950,32000,31950,260
|
|
20250429,130900,2164854250,31950,31950,32000,31950,96
|
|
20250429,130800,2161786500,32000,31950,32000,31950,89
|
|
20250429,130700,2158942700,32000,32000,32000,31950,69
|
|
20250429,130600,2156737950,31950,32000,32000,31950,90
|
|
20250429,130500,2153861250,32000,31950,32000,31950,91
|
|
20250429,130400,2150953450,31950,31950,32000,31950,82
|
|
20250429,130300,2148333150,32000,32000,32000,31950,130
|
|
20250429,130200,2144176150,32000,32000,32000,31950,733
|
|
20250429,130100,2120726100,32000,31950,32000,31950,919
|
|
20250429,130000,2091323600,31950,32000,32000,31950,93
|
|
20250429,125900,2088351650,31950,32000,32000,31950,1514
|
|
20250429,125800,2039907800,32000,31950,32000,31950,474
|
|
20250429,125700,2024763000,31950,31950,32000,31950,170
|
|
20250429,125600,2019330925,31950,32000,32000,31950,105
|
|
20250429,125500,2015975875,32000,31950,32000,31950,126
|
|
20250429,125400,2011947975,31950,32000,32000,31950,36
|
|
20250429,125300,2010797725,31950,32000,32000,31950,186
|
|
20250429,125200,2004851175,32000,32000,32000,31950,136
|
|
20250429,125100,2000500175,32050,32000,32050,31900,141
|
|
20250429,125000,1995991575,31950,32000,32050,31950,122
|
|
20250429,124900,1992090775,32000,32050,32050,31950,76
|
|
20250429,124800,1989659625,32050,32050,32050,32000,314
|
|
20250429,124700,1979610075,32000,32000,32000,32000,103
|
|
20250429,124600,1976314075,32000,32000,32050,32000,55
|
|
20250429,124500,1974553675,32000,32000,32050,32000,103
|
|
20250429,124400,1971257325,32000,32000,32050,32000,190
|
|
20250429,124300,1965177175,31950,31950,32000,31950,90
|
|
20250429,124200,1962299375,32000,32000,32000,31950,150
|
|
20250429,124100,1957501375,32000,32000,32050,32000,364
|
|
20250429,124000,1945852975,32000,32000,32050,32000,62
|
|
20250429,123900,1943868675,32050,32050,32050,32000,105
|
|
20250429,123800,1940507325,32050,32000,32050,32000,176
|
|
20250429,123700,1934872125,32000,32000,32050,32000,125
|
|
20250429,123600,1930871725,32000,32050,32050,32000,86
|
|
20250429,123500,1928119675,32000,32000,32050,32000,93
|
|
20250429,123400,1925143275,32000,32000,32050,32000,90
|
|
20250429,123300,1922262925,32000,32050,32050,32000,85
|
|
20250429,123200,1919542475,32000,32000,32000,32000,77
|
|
20250429,123100,1917078475,32050,32050,32050,32000,60
|
|
20250429,123000,1915157975,32000,32050,32050,32000,165
|
|
20250429,122900,1909877375,32000,32000,32000,32000,520
|
|
20250429,122800,1893237375,32000,32000,32050,32000,105
|
|
20250429,122700,1889876025,32000,32000,32050,32000,111
|
|
20250429,122600,1886323625,32000,32000,32050,32000,86
|
|
20250429,122500,1883571225,32050,32000,32050,32000,42
|
|
20250429,122400,1882227175,32000,32000,32050,32000,663
|
|
20250429,122300,1861010125,32000,32050,32050,32000,42
|
|
20250429,122200,1859666075,32050,32000,32050,32000,71
|
|
20250429,122100,1857393925,32050,32000,32050,32000,366
|
|
20250429,122000,1845681475,32000,32000,32050,32000,76
|
|
20250429,121900,1843248925,32000,32000,32050,32000,68
|
|
20250429,121800,1841072525,32000,32000,32000,32000,81
|
|
20250429,121700,1838480525,32000,32000,32050,32000,520
|
|
20250429,121600,1821839475,32000,32000,32000,32000,109
|
|
20250429,121500,1818351475,32000,32050,32050,32000,113
|
|
20250429,121400,1814733725,32000,32100,32100,32000,58
|
|
20250429,121300,1812876925,32050,32050,32050,32000,92
|
|
20250429,121200,1809930975,32050,32100,32100,32000,189
|
|
20250429,121100,1803875425,32050,32050,32100,32050,80
|
|
20250429,121000,1801309925,32100,32100,32200,32100,177
|
|
20250429,120900,1795621075,32100,32100,32100,32050,81
|
|
20250429,120800,1793021725,32150,32100,32150,32050,104
|
|
20250429,120700,1789683175,32100,32150,32150,32100,69
|
|
20250429,120600,1787467825,32100,32050,32100,32050,145
|
|
20250429,120500,1782815825,32050,32050,32050,31950,470
|
|
20250429,120400,1767757775,32000,31950,32050,31950,61
|
|
20250429,120300,1765806175,32000,32000,32050,31950,944
|
|
20250429,120200,1735594325,31950,31900,31950,31900,1334
|
|
20250429,120100,1692976325,31900,31900,31950,31900,76
|
|
20250429,120000,1690551525,31900,31900,31950,31850,1019
|
|
20250429,115900,1658053525,31950,31950,31950,31900,322
|
|
20250429,115800,1647777375,31900,31900,31950,31900,298
|
|
20250429,115700,1638270325,31900,31950,31950,31900,93
|
|
20250429,115600,1635303325,31900,31900,31950,31850,369
|
|
20250429,115500,1623533775,31850,31800,31850,31800,599
|
|
20250429,115400,1604457875,31850,31850,31850,31800,132
|
|
20250429,115300,1600259825,31800,31850,31850,31800,69
|
|
20250429,115200,1598065275,31800,31850,31850,31800,31
|
|
20250429,115100,1597079075,31800,31800,31800,31800,122
|
|
20250429,115000,1593199475,31800,31800,31850,31800,51
|
|
20250429,114900,1591576975,31800,31800,31850,31800,90
|
|
20250429,114800,1588714475,31800,31800,31850,31800,150
|
|
20250429,114700,1583941425,31800,31800,31850,31800,74
|
|
20250429,114600,1581588175,31850,31800,31850,31800,53
|
|
20250429,114500,1579902275,31850,31850,31850,31800,50
|
|
20250429,114400,1578311750,31800,31850,31850,31800,144
|
|
20250429,114300,1573730350,31850,31850,31900,31800,20
|
|
20250429,114200,1573093300,31850,31900,31900,31800,119
|
|
20250429,114100,1569306800,31850,31800,31900,31800,129
|
|
20250429,114000,1565201200,31850,31850,31850,31800,65
|
|
20250429,113900,1563133500,31850,31850,31900,31800,1477
|
|
20250429,113800,1516090650,31850,31800,31850,31800,1157
|
|
20250429,113700,1479242850,31850,31800,31850,31800,87
|
|
20250429,113600,1476476100,31800,31850,31850,31800,157
|
|
20250429,113500,1471482650,31800,31800,31850,31800,252
|
|
20250429,113400,1463468900,31800,31800,31850,31800,126
|
|
20250429,113300,1459461550,31800,31800,31800,31800,56
|
|
20250429,113200,1457680750,31800,31850,31900,31800,102
|
|
20250429,113100,1454433400,31800,31850,31850,31800,63
|
|
20250429,113000,1452429350,31850,31900,31900,31800,92
|
|
20250429,112900,1449498600,31850,31900,31900,31850,33
|
|
20250429,112800,1448447150,31900,31900,31900,31850,145
|
|
20250429,112700,1443826500,31950,31900,31950,31850,227
|
|
20250429,112600,1436585600,31850,31800,31900,31800,417
|
|
20250429,112500,1423306550,31800,31750,31850,31750,155
|
|
20250429,112400,1418377900,31750,31800,31800,31750,43
|
|
20250429,112300,1417010550,31800,31750,31850,31750,174
|
|
20250429,112200,1411478800,31750,31800,31850,31750,191
|
|
20250429,112100,1405405550,31850,31850,31850,31800,70
|
|
20250429,112000,1403179100,31800,31800,31850,31800,169
|
|
20250429,111900,1397804700,31800,31800,31800,31750,112
|
|
20250429,111800,1394248400,31850,31800,31850,31750,67
|
|
20250429,111700,1392118900,31750,31800,31800,31750,11
|
|
20250429,111600,1391769300,31750,31800,31800,31750,145
|
|
20250429,111500,1387164800,31800,31750,31850,31750,24
|
|
20250429,111400,1386401400,31750,31800,31800,31750,77
|
|
20250429,111300,1383952950,31800,31800,31850,31750,68
|
|
20250429,111200,1381791500,31800,31850,31850,31750,79
|
|
20250429,111100,1379279300,31850,31800,31850,31800,43
|
|
20250429,111000,1377911550,31850,31800,31850,31750,107
|
|
20250429,110900,1374510050,31800,31700,31800,31700,166
|
|
20250429,110800,1369233700,31800,31800,31800,31800,8
|
|
20250429,110700,1368979300,31750,31750,31800,31750,150
|
|
20250429,110600,1364216650,31750,31750,31750,31750,8
|
|
20250429,110500,1363962650,31750,31750,31800,31700,91
|
|
20250429,110400,1361074950,31750,31750,31750,31700,72
|
|
20250429,110300,1358791550,31750,31750,31750,31700,23
|
|
20250429,110200,1358061550,31750,31800,31800,31750,111
|
|
20250429,110100,1354534800,31750,31750,31750,31700,80
|
|
20250429,110000,1351995850,31750,31650,31750,31650,94
|
|
20250429,105900,1349015700,31700,31650,31700,31650,33
|
|
20250429,105800,1347970450,31650,31700,31700,31650,136
|
|
20250429,105700,1343663500,31700,31650,31700,31650,97
|
|
20250429,105600,1340593050,31700,31650,31750,31650,39
|
|
20250429,105500,1339357650,31650,31700,31700,31650,205
|
|
20250429,105400,1332866100,31650,31600,31700,31600,307
|
|
20250429,105300,1323160750,31650,31750,31750,31600,83
|
|
20250429,105200,1320531850,31700,31800,31800,31700,81
|
|
20250429,105100,1317962200,31750,31600,31750,31600,307
|
|
20250429,105000,1308222700,31650,31600,31650,31600,388
|
|
20250429,104900,1295945450,31600,31600,31650,31600,156
|
|
20250429,104800,1291014800,31600,31650,31650,31500,2215
|
|
20250429,104700,1221157350,31650,31650,31650,31600,65
|
|
20250429,104600,1219100900,31600,31650,31650,31600,154
|
|
20250429,104500,1214233500,31600,31650,31650,31600,527
|
|
20250429,104400,1197555750,31600,31600,31650,31600,271
|
|
20250429,104300,1188983050,31600,31650,31650,31600,121
|
|
20250429,104200,1185157000,31600,31600,31650,31600,74
|
|
20250429,104100,1182818400,31650,31700,31700,31600,105
|
|
20250429,104000,1179494000,31700,31650,31700,31600,76
|
|
20250429,103900,1177088350,31650,31650,31650,31600,212
|
|
20250429,103800,1170381250,31650,31650,31700,31600,85
|
|
20250429,103700,1167693050,31650,31600,31650,31600,358
|
|
20250429,103600,1156370250,31600,31600,31650,31600,86
|
|
20250429,103500,1153652200,31600,31700,31700,31600,100
|
|
20250429,103400,1150488450,31650,31700,31750,31650,146
|
|
20250429,103300,1145862500,31700,31650,31700,31650,73
|
|
20250429,103200,1143550250,31650,31700,31750,31650,111
|
|
20250429,103100,1140034950,31750,31700,31750,31700,115
|
|
20250429,103000,1136388850,31700,31700,31750,31700,71
|
|
20250429,102900,1134137800,31700,31600,31750,31600,157
|
|
20250429,102800,1129169150,31600,31600,31600,31600,50
|
|
20250429,102700,1127589150,31600,31650,31650,31550,117
|
|
20250429,102600,1123892000,31650,31600,31650,31550,234
|
|
20250429,102500,1116497600,31550,31550,31600,31550,93
|
|
20250429,102400,1113563200,31600,31600,31650,31550,123
|
|
20250429,102300,1109677650,31650,31650,31650,31600,875
|
|
20250429,102200,1082026550,31700,31650,31700,31650,366
|
|
20250429,102100,1070441950,31700,31700,31700,31650,85
|
|
20250429,102000,1067751450,31700,31700,31750,31650,179
|
|
20250429,101900,1062078950,31700,31750,31750,31650,132
|
|
20250429,101800,1057889150,31700,31700,31750,31700,182
|
|
20250429,101700,1052119350,31700,31700,31750,31700,75
|
|
20250429,101600,1049741600,31700,31700,31750,31700,95
|
|
20250429,101500,1046726700,31750,31750,31800,31750,129
|
|
20250429,101400,1042630800,31850,31800,31850,31800,149
|
|
20250429,101300,1037891800,31850,31850,31900,31800,319
|
|
20250429,101200,1027740450,31850,31850,31850,31850,20
|
|
20250429,101100,1027103450,31900,31850,31900,31800,139
|
|
20250429,101000,1022679450,31800,31850,31850,31800,855
|
|
20250429,100900,995447850,31850,31900,31950,31850,215
|
|
20250429,100800,988591150,31850,31800,31850,31800,155
|
|
20250429,100700,983654650,31800,31700,31800,31700,332
|
|
20250429,100600,973111050,31800,31750,31800,31500,2723
|
|
20250429,100500,887087950,31750,31750,31750,31750,66
|
|
20250429,100400,884992450,31800,31800,31850,31750,109
|
|
20250429,100300,881525950,31800,31750,31950,31750,1256
|
|
20250429,100200,841578250,31750,31800,31850,31700,232
|
|
20250429,100100,834203600,31800,31700,31800,31700,124
|
|
20250429,100000,830260700,31800,31650,31800,31650,568
|
|
20250429,095900,812256050,31650,31700,31750,31650,366
|
|
20250429,095800,800652050,31700,31750,31750,31700,221
|
|
20250429,095700,793636650,31750,31800,31800,31750,82
|
|
20250429,095600,791030400,31800,31800,31800,31800,68
|
|
20250429,095500,788868000,31850,31800,31850,31800,87
|
|
20250429,095400,786099850,31750,31750,31800,31750,92
|
|
20250429,095300,783176200,31850,31750,31850,31750,513
|
|
20250429,095200,766860450,31750,31750,31750,31750,67
|
|
20250429,095100,764733200,31750,31800,31800,31700,313
|
|
20250429,095000,754801500,31750,31800,31850,31750,151
|
|
20250429,094900,749999600,31850,31750,31850,31750,13
|
|
20250429,094800,749585950,31750,31800,31900,31750,127
|
|
20250429,094700,745545400,31750,31750,31800,31700,102
|
|
20250429,094600,742307450,31750,31700,31750,31700,9
|
|
20250429,094500,742021750,31700,31750,31850,31700,192
|
|
20250429,094400,735921250,31800,31750,31850,31750,125
|
|
20250429,094300,731944500,31750,31750,31800,31750,310
|
|
20250429,094200,722101450,31800,31650,31800,31600,410
|
|
20250429,094100,709086000,31650,31650,31650,31600,55
|
|
20250429,094000,707346300,31650,31550,31650,31550,60
|
|
20250429,093900,705447450,31550,31600,31650,31500,75
|
|
20250429,093800,703080600,31600,31600,31650,31500,848
|
|
20250429,093700,676357300,31600,31500,31600,31500,61
|
|
20250429,093600,674431450,31500,31550,31550,31500,97
|
|
20250429,093500,671374550,31550,31500,31600,31450,467
|
|
20250429,093400,656661800,31600,31600,31600,31550,72
|
|
20250429,093300,654388150,31600,31600,31600,31500,114
|
|
20250429,093200,650791500,31600,31550,31700,31500,372
|
|
20250429,093100,639040450,31550,31550,31550,31500,58
|
|
20250429,093000,637212300,31550,31550,31600,31500,305
|
|
20250429,092900,627588550,31550,31550,31550,31450,416
|
|
20250429,092800,614484000,31550,31500,31550,31500,701
|
|
20250429,092700,592401300,31550,31550,31550,31500,192
|
|
20250429,092600,586346550,31650,31650,31650,31600,558
|
|
20250429,092500,568712700,31700,31650,31700,31650,104
|
|
20250429,092400,565420150,31600,31700,31700,31600,533
|
|
20250429,092300,548548950,31650,31650,31750,31600,409
|
|
20250429,092200,535582950,31700,31700,31750,31500,718
|
|
20250429,092100,512848150,31750,31700,31800,31700,215
|
|
20250429,092000,506026400,31700,31700,31800,31650,183
|
|
20250429,091900,500222600,31600,31600,31700,31500,528
|
|
20250429,091800,483532500,31550,31450,31550,31450,244
|
|
20250429,091700,475846300,31400,31550,31550,31400,1213
|
|
20250429,091600,437702450,31550,31500,31600,31500,685
|
|
20250429,091500,416104400,31500,31700,31750,31500,2063
|
|
20250429,091400,351020100,31700,31850,31900,31700,692
|
|
20250429,091300,329041050,31850,31850,31850,31850,17
|
|
20250429,091200,328499600,31850,31900,31950,31850,359
|
|
20250429,091100,317052100,31950,31950,31950,31850,289
|
|
20250429,091000,307843850,31900,31900,31950,31900,162
|
|
20250429,090900,302675350,31950,31750,31950,31700,1306
|
|
20250429,090800,261124100,31850,32050,32050,31750,2254
|
|
20250429,090700,189387550,32050,32050,32100,32000,738
|
|
20250429,090600,165731000,32050,32050,32050,32000,1663
|
|
20250429,090500,112472950,32100,32050,32100,32000,1270
|
|
20250429,090400,71717800,32050,32200,32200,32050,526
|
|
20250429,090300,54825400,32200,32200,32300,32150,461
|
|
20250429,090200,39984950,32300,32250,32300,32250,16
|
|
20250429,090100,39468900,32200,32450,32450,32200,528
|
|
20250429,090000,22424800,32450,32700,32700,32350,690
|