592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,184900,1829754000,422000,422000,422000,422000,798
|
|
20240429,184800,1829754000,422000,422000,422000,422000,0
|
|
20240429,184700,1829754000,422000,422000,422000,422000,0
|
|
20240429,184600,1829754000,422000,422000,422000,422000,0
|
|
20240429,184500,1829754000,422000,422000,422000,422000,0
|
|
20240429,184400,1829754000,422000,422000,422000,422000,0
|
|
20240429,184300,1829754000,422000,422000,422000,422000,0
|
|
20240429,184200,1829754000,422000,422000,422000,422000,0
|
|
20240429,184100,1829754000,422000,422000,422000,422000,0
|
|
20240429,184000,1829754000,422000,422000,422000,422000,0
|
|
20240429,183900,1829754000,422000,422000,422000,422000,0
|
|
20240429,183800,1829754000,422000,422000,422000,422000,0
|
|
20240429,183700,1829754000,422000,422000,422000,422000,0
|
|
20240429,183600,1829754000,422000,422000,422000,422000,0
|
|
20240429,183500,1829754000,422000,422000,422000,422000,0
|
|
20240429,183400,1829754000,422000,422000,422000,422000,0
|
|
20240429,183300,1829754000,422000,422000,422000,422000,0
|
|
20240429,183200,1829754000,422000,422000,422000,422000,0
|
|
20240429,183100,1829754000,422000,422000,422000,422000,0
|
|
20240429,183000,1829754000,422000,422000,422000,422000,0
|
|
20240429,182900,1829754000,422000,422000,422000,422000,0
|
|
20240429,182800,1829754000,422000,422000,422000,422000,0
|
|
20240429,182700,1829754000,422000,422000,422000,422000,0
|
|
20240429,182600,1829754000,422000,422000,422000,422000,0
|
|
20240429,182500,1829754000,422000,422000,422000,422000,0
|
|
20240429,182400,1829754000,422000,422000,422000,422000,0
|
|
20240429,182300,1829754000,422000,422000,422000,422000,0
|
|
20240429,182200,1829754000,422000,422000,422000,422000,0
|
|
20240429,182100,1829754000,422000,422000,422000,422000,0
|
|
20240429,182000,1829754000,422000,422000,422000,422000,0
|
|
20240429,181900,1829754000,422000,422000,422000,422000,798
|
|
20240429,181800,1829754000,422000,422000,422000,422000,0
|
|
20240429,181700,1829754000,422000,422000,422000,422000,0
|
|
20240429,181600,1829754000,422000,422000,422000,422000,0
|
|
20240429,181500,1829754000,422000,422000,422000,422000,0
|
|
20240429,181400,1829754000,422000,422000,422000,422000,0
|
|
20240429,181300,1829754000,422000,422000,422000,422000,0
|
|
20240429,181200,1829754000,422000,422000,422000,422000,0
|
|
20240429,181100,1829754000,422000,422000,422000,422000,0
|
|
20240429,181000,1829754000,422000,422000,422000,422000,0
|
|
20240429,180900,1829754000,422000,422000,422000,422000,0
|
|
20240429,180800,1829754000,422000,422000,422000,422000,0
|
|
20240429,180700,1829754000,422000,422000,422000,422000,0
|
|
20240429,180600,1829754000,422000,422000,422000,422000,0
|
|
20240429,180500,1829754000,422000,422000,422000,422000,0
|
|
20240429,180400,1829754000,422000,422000,422000,422000,0
|
|
20240429,180300,1829754000,422000,422000,422000,422000,0
|
|
20240429,180200,1829754000,422000,422000,422000,422000,0
|
|
20240429,180100,1829754000,422000,422000,422000,422000,0
|
|
20240429,180000,1829754000,422000,422000,422000,422000,0
|
|
20240429,175900,1829754000,422000,422000,422000,422000,0
|
|
20240429,175800,1829754000,422000,422000,422000,422000,0
|
|
20240429,175700,1829754000,422000,422000,422000,422000,0
|
|
20240429,175600,1829754000,422000,422000,422000,422000,0
|
|
20240429,175500,1829754000,422000,422000,422000,422000,0
|
|
20240429,175400,1829754000,422000,422000,422000,422000,0
|
|
20240429,175300,1829754000,422000,422000,422000,422000,0
|
|
20240429,175200,1829754000,422000,422000,422000,422000,0
|
|
20240429,175100,1829754000,422000,422000,422000,422000,0
|
|
20240429,175000,1829754000,422000,422000,422000,422000,0
|
|
20240429,174900,1829754000,422000,422000,422000,422000,798
|
|
20240429,174800,1829754000,422000,422000,422000,422000,0
|
|
20240429,174700,1829754000,422000,422000,422000,422000,0
|
|
20240429,174600,1829754000,422000,422000,422000,422000,0
|
|
20240429,174500,1829754000,422000,422000,422000,422000,0
|
|
20240429,174400,1829754000,422000,422000,422000,422000,0
|
|
20240429,174300,1829754000,422000,422000,422000,422000,0
|
|
20240429,174200,1829754000,422000,422000,422000,422000,0
|
|
20240429,174100,1829754000,422000,422000,422000,422000,0
|
|
20240429,174000,1829754000,422000,422000,422000,422000,0
|
|
20240429,173900,1829754000,422000,422000,422000,422000,0
|
|
20240429,173800,1829754000,422000,422000,422000,422000,0
|
|
20240429,173700,1829754000,422000,422000,422000,422000,0
|
|
20240429,173600,1829754000,422000,422000,422000,422000,0
|
|
20240429,173500,1829754000,422000,422000,422000,422000,0
|
|
20240429,173400,1829754000,422000,422000,422000,422000,0
|
|
20240429,173300,1829754000,422000,422000,422000,422000,0
|
|
20240429,173200,1829754000,422000,422000,422000,422000,0
|
|
20240429,173100,1829754000,422000,422000,422000,422000,0
|
|
20240429,173000,1829754000,422000,422000,422000,422000,0
|
|
20240429,172900,1829754000,422000,422000,422000,422000,0
|
|
20240429,172800,1829754000,422000,422000,422000,422000,0
|
|
20240429,172700,1829754000,422000,422000,422000,422000,0
|
|
20240429,172600,1829754000,422000,422000,422000,422000,0
|
|
20240429,172500,1829754000,422000,422000,422000,422000,0
|
|
20240429,172400,1829754000,422000,422000,422000,422000,0
|
|
20240429,172300,1829754000,422000,422000,422000,422000,0
|
|
20240429,172200,1829754000,422000,422000,422000,422000,0
|
|
20240429,172100,1829754000,422000,422000,422000,422000,0
|
|
20240429,172000,1829754000,422000,422000,422000,422000,0
|
|
20240429,171900,1829754000,422000,422000,422000,422000,798
|
|
20240429,171800,1829754000,422000,422000,422000,422000,0
|
|
20240429,171700,1829754000,422000,422000,422000,422000,0
|
|
20240429,171600,1829754000,422000,422000,422000,422000,0
|
|
20240429,171500,1829754000,422000,422000,422000,422000,0
|
|
20240429,171400,1829754000,422000,422000,422000,422000,0
|
|
20240429,171300,1829754000,422000,422000,422000,422000,0
|
|
20240429,171200,1829754000,422000,422000,422000,422000,0
|
|
20240429,171100,1829754000,422000,422000,422000,422000,0
|
|
20240429,171000,1829754000,422000,422000,422000,422000,0
|
|
20240429,170900,1829754000,422000,422000,422000,422000,0
|
|
20240429,170800,1829754000,422000,422000,422000,422000,0
|
|
20240429,170700,1829754000,422000,422000,422000,422000,0
|
|
20240429,170600,1829754000,422000,422000,422000,422000,0
|
|
20240429,170500,1829754000,422000,422000,422000,422000,0
|
|
20240429,170400,1829754000,422000,422000,422000,422000,0
|
|
20240429,170300,1829754000,422000,422000,422000,422000,0
|
|
20240429,170200,1829754000,422000,422000,422000,422000,0
|
|
20240429,170100,1829754000,422000,422000,422000,422000,0
|
|
20240429,170000,1829754000,422000,422000,422000,422000,0
|
|
20240429,165900,1829754000,422000,422000,422000,422000,0
|
|
20240429,165800,1829754000,422000,422000,422000,422000,0
|
|
20240429,165700,1829754000,422000,422000,422000,422000,0
|
|
20240429,165600,1829754000,422000,422000,422000,422000,0
|
|
20240429,165500,1829754000,422000,422000,422000,422000,0
|
|
20240429,165400,1829754000,422000,422000,422000,422000,0
|
|
20240429,165300,1829754000,422000,422000,422000,422000,0
|
|
20240429,165200,1829754000,422000,422000,422000,422000,0
|
|
20240429,165100,1829754000,422000,422000,422000,422000,0
|
|
20240429,165000,1829754000,422000,422000,422000,422000,0
|
|
20240429,164900,1829754000,422000,422000,422000,422000,798
|
|
20240429,164800,1829754000,422000,422000,422000,422000,0
|
|
20240429,164700,1829754000,422000,422000,422000,422000,0
|
|
20240429,164600,1829754000,422000,422000,422000,422000,0
|
|
20240429,164500,1829754000,422000,422000,422000,422000,0
|
|
20240429,164400,1829754000,422000,422000,422000,422000,0
|
|
20240429,164300,1829754000,422000,422000,422000,422000,0
|
|
20240429,164200,1829754000,422000,422000,422000,422000,0
|
|
20240429,164100,1829754000,422000,422000,422000,422000,0
|
|
20240429,164000,1829754000,422000,422000,422000,422000,0
|
|
20240429,163900,1829754000,422000,422000,422000,422000,0
|
|
20240429,163800,1829754000,422000,422000,422000,422000,0
|
|
20240429,163700,1829754000,422000,422000,422000,422000,0
|
|
20240429,163600,1829754000,422000,422000,422000,422000,0
|
|
20240429,163500,1829754000,422000,422000,422000,422000,0
|
|
20240429,163400,1829754000,422000,422000,422000,422000,0
|
|
20240429,163300,1829754000,422000,422000,422000,422000,0
|
|
20240429,163200,1829754000,422000,422000,422000,422000,0
|
|
20240429,163100,1829754000,422000,422000,422000,422000,0
|
|
20240429,163000,1829754000,422000,422000,422000,422000,0
|
|
20240429,162900,1829754000,422000,422000,422000,422000,0
|
|
20240429,162800,1829754000,422000,422000,422000,422000,0
|
|
20240429,162700,1829754000,422000,422000,422000,422000,0
|
|
20240429,162600,1829754000,422000,422000,422000,422000,0
|
|
20240429,162500,1829754000,422000,422000,422000,422000,0
|
|
20240429,162400,1829754000,422000,422000,422000,422000,0
|
|
20240429,162300,1829754000,422000,422000,422000,422000,0
|
|
20240429,162200,1829754000,422000,422000,422000,422000,0
|
|
20240429,162100,1829754000,422000,422000,422000,422000,0
|
|
20240429,162000,1829754000,422000,422000,422000,422000,0
|
|
20240429,161900,1829754000,422000,422000,422000,422000,798
|
|
20240429,161800,1829754000,422000,422000,422000,422000,0
|
|
20240429,161700,1829754000,422000,422000,422000,422000,0
|
|
20240429,161600,1829754000,422000,422000,422000,422000,0
|
|
20240429,161500,1829754000,422000,422000,422000,422000,0
|
|
20240429,161400,1829754000,422000,422000,422000,422000,0
|
|
20240429,161300,1829754000,422000,422000,422000,422000,0
|
|
20240429,161200,1829754000,422000,422000,422000,422000,0
|
|
20240429,161100,1829754000,422000,422000,422000,422000,0
|
|
20240429,161000,1829754000,422000,422000,422000,422000,0
|
|
20240429,160900,1829754000,422000,422000,422000,422000,0
|
|
20240429,160800,1829754000,422000,422000,422000,422000,0
|
|
20240429,160700,1829754000,422000,422000,422000,422000,0
|
|
20240429,160600,1829754000,422000,422000,422000,422000,0
|
|
20240429,160500,1829754000,422000,422000,422000,422000,0
|
|
20240429,160400,1829754000,422000,422000,422000,422000,0
|
|
20240429,160300,1829754000,422000,422000,422000,422000,0
|
|
20240429,160200,1829754000,422000,422000,422000,422000,0
|
|
20240429,160100,1829754000,422000,422000,422000,422000,0
|
|
20240429,160000,1829754000,422000,422000,422000,422000,0
|
|
20240429,155900,1829754000,422000,422000,422000,422000,0
|
|
20240429,155800,1829754000,422000,422000,422000,422000,0
|
|
20240429,155700,1829754000,422000,422000,422000,422000,0
|
|
20240429,155600,1829754000,422000,422000,422000,422000,0
|
|
20240429,155500,1829754000,422000,422000,422000,422000,0
|
|
20240429,155400,1829754000,422000,422000,422000,422000,0
|
|
20240429,155300,1829754000,422000,422000,422000,422000,0
|
|
20240429,155200,1829754000,422000,422000,422000,422000,0
|
|
20240429,155100,1829754000,422000,422000,422000,422000,0
|
|
20240429,155000,1829754000,422000,422000,422000,422000,0
|
|
20240429,154900,1829754000,422000,422000,422000,422000,798
|
|
20240429,154800,1829754000,422000,422000,422000,422000,0
|
|
20240429,154700,1829754000,422000,422000,422000,422000,0
|
|
20240429,154600,1829754000,422000,422000,422000,422000,0
|
|
20240429,154500,1829754000,422000,422000,422000,422000,0
|
|
20240429,154400,1829754000,422000,422000,422000,422000,0
|
|
20240429,154300,1829754000,422000,422000,422000,422000,0
|
|
20240429,154200,1829754000,422000,422000,422000,422000,0
|
|
20240429,154100,1829754000,422000,422000,422000,422000,0
|
|
20240429,154000,1829754000,422000,422000,422000,422000,0
|
|
20240429,153900,1829754000,422000,422000,422000,422000,0
|
|
20240429,153800,1829754000,422000,422000,422000,422000,0
|
|
20240429,153700,1829754000,422000,422000,422000,422000,0
|
|
20240429,153600,1829754000,422000,422000,422000,422000,0
|
|
20240429,153500,1829754000,422000,422000,422000,422000,0
|
|
20240429,153400,1829754000,422000,422000,422000,422000,0
|
|
20240429,153300,1829754000,422000,422000,422000,422000,0
|
|
20240429,153200,1829754000,422000,422000,422000,422000,0
|
|
20240429,153100,1829754000,422000,422000,422000,422000,0
|
|
20240429,153000,1829754000,422000,422000,422000,422000,798
|
|
20240429,152900,1492998000,419000,419000,419000,419000,0
|
|
20240429,152800,1492998000,419000,419000,419000,419000,0
|
|
20240429,152700,1492998000,419000,419000,419000,419000,0
|
|
20240429,152600,1492998000,419000,419000,419000,419000,0
|
|
20240429,152500,1492998000,419000,419000,419000,419000,0
|
|
20240429,152400,1492998000,419000,419000,419000,419000,0
|
|
20240429,152300,1492998000,419000,419000,419000,419000,0
|
|
20240429,152200,1492998000,419000,419000,419000,419000,0
|
|
20240429,152100,1492998000,419000,419000,419000,419000,0
|
|
20240429,152000,1492998000,419000,419000,419000,419000,0
|
|
20240429,151900,1492998000,419000,418500,419000,418500,20
|
|
20240429,151800,1484625500,419000,419500,419500,419000,34
|
|
20240429,151700,1470378000,419500,419500,419500,419500,4
|
|
20240429,151600,1468700000,419500,419500,419500,419000,8
|
|
20240429,151500,1465344500,419000,419000,419000,419000,0
|
|
20240429,151400,1465344500,419000,419000,419000,419000,1
|
|
20240429,151300,1464925500,419500,419500,419500,419500,0
|
|
20240429,151200,1464925500,419500,419000,419500,419000,8
|
|
20240429,151100,1461570500,419000,419000,419000,419000,0
|
|
20240429,151000,1461570500,419000,419000,419000,419000,3
|
|
20240429,150900,1460313500,420000,420000,420000,420000,1
|
|
20240429,150800,1459893500,420000,420000,420000,420000,0
|
|
20240429,150700,1459893500,420000,420000,420000,420000,0
|
|
20240429,150600,1459893500,420000,420000,420000,420000,1
|
|
20240429,150500,1459473500,419000,419000,419000,419000,0
|
|
20240429,150400,1459473500,419000,419500,420000,419000,35
|
|
20240429,150300,1444804500,419500,419500,419500,419500,3
|
|
20240429,150200,1443546000,419500,419500,419500,419500,1
|
|
20240429,150100,1443126500,419500,419500,419500,419500,1
|
|
20240429,150000,1442707000,419500,419000,419500,419000,8
|
|
20240429,145900,1439353000,419500,419000,419500,419000,2
|
|
20240429,145800,1438514500,419500,419500,419500,419500,0
|
|
20240429,145700,1438514500,419500,419500,419500,419500,6
|
|
20240429,145600,1435997500,419500,419500,419500,419000,21
|
|
20240429,145500,1427196500,419000,419000,419000,419000,1
|
|
20240429,145400,1426777500,419000,419500,419500,419000,5
|
|
20240429,145300,1424680500,419500,419500,419500,419500,4
|
|
20240429,145200,1423002500,419500,419500,419500,419000,14
|
|
20240429,145100,1417131000,419500,419500,419500,419500,0
|
|
20240429,145000,1417131000,419500,419500,419500,419500,4
|
|
20240429,144900,1415453000,419500,419000,419500,419000,6
|
|
20240429,144800,1412938000,419500,419500,419500,419500,3
|
|
20240429,144700,1411679500,419500,419500,419500,419000,8
|
|
20240429,144600,1408325500,419500,419500,419500,419500,1
|
|
20240429,144500,1407906000,419500,419500,419500,419500,0
|
|
20240429,144400,1407906000,419500,419500,419500,419500,0
|
|
20240429,144300,1407906000,419500,419500,419500,419500,0
|
|
20240429,144200,1407906000,419500,419500,419500,419500,1
|
|
20240429,144100,1407486500,419500,419500,419500,419500,3
|
|
20240429,144000,1406228000,419500,419500,419500,419500,0
|
|
20240429,143900,1406228000,419500,419500,419500,419500,0
|
|
20240429,143800,1406228000,419500,419500,419500,419500,5
|
|
20240429,143700,1404130500,419500,419500,419500,419500,0
|
|
20240429,143600,1404130500,419500,419500,419500,419500,0
|
|
20240429,143500,1404130500,419500,419500,419500,419500,0
|
|
20240429,143400,1404130500,419500,419500,419500,419500,6
|
|
20240429,143300,1401613500,419500,419500,419500,419500,0
|
|
20240429,143200,1401613500,419500,419500,419500,419500,0
|
|
20240429,143100,1401613500,419500,419500,419500,419500,0
|
|
20240429,143000,1401613500,419500,419500,419500,419500,3
|
|
20240429,142900,1400355000,419500,419500,419500,419500,6
|
|
20240429,142800,1397838000,420000,420000,420000,420000,0
|
|
20240429,142700,1397838000,420000,419000,420000,419000,4
|
|
20240429,142600,1396161000,419500,419500,419500,419500,2
|
|
20240429,142500,1395322000,420000,420000,420000,420000,2
|
|
20240429,142400,1394482000,419000,419000,419000,419000,0
|
|
20240429,142300,1394482000,419000,420000,420000,419000,21
|
|
20240429,142200,1385676000,420000,420000,420000,420000,10
|
|
20240429,142100,1381476000,420000,420000,420500,420000,4
|
|
20240429,142000,1379795500,420500,420500,420500,420500,2
|
|
20240429,141900,1378954500,420500,420000,420500,420000,12
|
|
20240429,141800,1373913500,420000,420500,420500,420000,4
|
|
20240429,141700,1372233000,420500,420500,420500,420500,0
|
|
20240429,141600,1372233000,420500,420500,420500,420500,89
|
|
20240429,141500,1334808500,420500,421000,421000,420500,3
|
|
20240429,141400,1333546000,421000,421000,421000,421000,0
|
|
20240429,141300,1333546000,421000,421000,421000,421000,0
|
|
20240429,141200,1333546000,421000,420500,421000,420500,49
|
|
20240429,141100,1312932000,420500,420500,420500,420500,0
|
|
20240429,141000,1312932000,420500,420500,420500,420500,4
|
|
20240429,140900,1311250000,420500,420500,420500,420500,1
|
|
20240429,140800,1310829500,420500,420500,420500,420500,0
|
|
20240429,140700,1310829500,420500,420500,420500,420500,5
|
|
20240429,140600,1308727000,420000,420000,420000,420000,1
|
|
20240429,140500,1308307000,420500,420500,420500,420500,1
|
|
20240429,140400,1307886500,420500,420500,420500,420500,0
|
|
20240429,140300,1307886500,420500,420500,420500,420500,0
|
|
20240429,140200,1307886500,420500,420000,420500,420000,59
|
|
20240429,140100,1283102000,420000,420000,420000,420000,11
|
|
20240429,140000,1278482000,419500,419500,420000,419500,16
|
|
20240429,135900,1271768000,419500,419500,419500,419500,1
|
|
20240429,135800,1271348500,419500,419500,419500,419500,0
|
|
20240429,135700,1271348500,419500,420000,420000,419500,65
|
|
20240429,135600,1244049500,420000,420000,420000,420000,23
|
|
20240429,135500,1234389500,420000,420000,420000,420000,2
|
|
20240429,135400,1233549500,420000,419500,420000,419500,4
|
|
20240429,135300,1231871000,420000,419500,420000,419500,5
|
|
20240429,135200,1229773000,420000,420000,420000,420000,3
|
|
20240429,135100,1228513000,420000,420000,420000,420000,5
|
|
20240429,135000,1226413000,420000,420000,420000,420000,1
|
|
20240429,134900,1225993000,420000,420000,420000,419500,31
|
|
20240429,134800,1212975000,420000,419500,420000,419500,12
|
|
20240429,134700,1207940000,419500,419500,419500,419500,3
|
|
20240429,134600,1206681500,420000,420000,420000,420000,11
|
|
20240429,134500,1202061500,420000,420000,420000,420000,0
|
|
20240429,134400,1202061500,420000,420000,420000,420000,1
|
|
20240429,134300,1201641500,420000,420000,420000,420000,0
|
|
20240429,134200,1201641500,420000,420000,420000,420000,0
|
|
20240429,134100,1201641500,420000,420000,420000,420000,0
|
|
20240429,134000,1201641500,420000,420000,420000,420000,0
|
|
20240429,133900,1201641500,420000,419500,420000,419500,7
|
|
20240429,133800,1198702500,420000,420000,420000,420000,0
|
|
20240429,133700,1198702500,420000,420000,420000,420000,1
|
|
20240429,133600,1198282500,420000,420000,420000,420000,2
|
|
20240429,133500,1197442500,420000,420000,420000,420000,0
|
|
20240429,133400,1197442500,420000,420000,420000,420000,1
|
|
20240429,133300,1197022500,420000,420000,420000,420000,0
|
|
20240429,133200,1197022500,420000,420000,420000,420000,0
|
|
20240429,133100,1197022500,420000,419500,420000,419500,14
|
|
20240429,133000,1191143000,420000,419500,420000,419500,14
|
|
20240429,132900,1185267500,419500,420000,420000,419500,5
|
|
20240429,132800,1183168000,420000,419500,420000,419500,2
|
|
20240429,132700,1182328500,420000,420000,420000,420000,1
|
|
20240429,132600,1181908500,420000,420000,420000,420000,0
|
|
20240429,132500,1181908500,420000,419500,420000,419500,7
|
|
20240429,132400,1178971500,420000,420000,420000,420000,5
|
|
20240429,132300,1176871500,420000,420000,420000,420000,0
|
|
20240429,132200,1176871500,420000,420000,420000,420000,0
|
|
20240429,132100,1176871500,420000,420000,420000,420000,1
|
|
20240429,132000,1176451500,420000,420000,420000,420000,9
|
|
20240429,131900,1172671500,420000,420000,420000,420000,3
|
|
20240429,131800,1171411500,420000,420000,420000,420000,1
|
|
20240429,131700,1170991500,420000,420000,420000,420000,2
|
|
20240429,131600,1170151500,419000,419000,419000,419000,1
|
|
20240429,131500,1169732500,419500,419500,419500,419500,2
|
|
20240429,131400,1168893500,419000,419000,419000,419000,0
|
|
20240429,131300,1168893500,419000,419500,420000,419000,27
|
|
20240429,131200,1157566500,419500,419500,419500,419500,19
|
|
20240429,131100,1149596000,419500,419500,419500,419500,15
|
|
20240429,131000,1143303500,419500,419000,419500,419000,5
|
|
20240429,130900,1141207500,419500,419000,419500,419000,5
|
|
20240429,130800,1139111000,419500,419500,419500,419500,0
|
|
20240429,130700,1139111000,419500,419500,419500,419500,0
|
|
20240429,130600,1139111000,419500,419500,419500,419500,2
|
|
20240429,130500,1138272000,419000,419000,419000,419000,2
|
|
20240429,130400,1137434000,419500,419500,419500,419500,0
|
|
20240429,130300,1137434000,419500,419000,419500,419000,4
|
|
20240429,130200,1135757000,418500,418500,418500,418500,0
|
|
20240429,130100,1135757000,418500,419000,419500,418500,5
|
|
20240429,130000,1133662000,419000,418500,419500,418500,11
|
|
20240429,125900,1129052000,419500,419500,419500,419500,5
|
|
20240429,125800,1126954500,419500,419500,419500,419500,2
|
|
20240429,125700,1126115500,418500,419500,419500,418500,5
|
|
20240429,125600,1124021500,419500,419000,419500,419000,7
|
|
20240429,125500,1121087500,419000,419000,419000,419000,3
|
|
20240429,125400,1119830500,419000,419000,419000,419000,0
|
|
20240429,125300,1119830500,419000,419000,419000,419000,2
|
|
20240429,125200,1118992500,419000,419000,419000,419000,44
|
|
20240429,125100,1100556500,419500,419000,419500,419000,3
|
|
20240429,125000,1099299000,419500,419000,419500,418500,128
|
|
20240429,124900,1045661000,418000,418000,418000,418000,0
|
|
20240429,124800,1045661000,418000,418000,418000,418000,0
|
|
20240429,124700,1045661000,418000,418000,418000,418000,0
|
|
20240429,124600,1045661000,418000,418000,418000,418000,0
|
|
20240429,124500,1045661000,418000,418000,418000,418000,1
|
|
20240429,124400,1045243000,419000,419000,419000,419000,9
|
|
20240429,124300,1041472000,419000,419000,419000,419000,4
|
|
20240429,124200,1039796000,418000,418500,418500,418000,9
|
|
20240429,124100,1036032000,418000,418000,418000,418000,10
|
|
20240429,124000,1031852000,419000,419000,419000,419000,0
|
|
20240429,123900,1031852000,419000,419000,419000,419000,1
|
|
20240429,123800,1031433000,419000,419000,419000,419000,2
|
|
20240429,123700,1030595000,419000,419000,419000,419000,1
|
|
20240429,123600,1030176000,419000,419000,419000,419000,0
|
|
20240429,123500,1030176000,419000,418500,419000,418500,4
|
|
20240429,123400,1028500500,418500,418500,418500,418500,8
|
|
20240429,123300,1025152500,418000,418000,418000,418000,1
|
|
20240429,123200,1024734500,418500,418500,418500,418500,5
|
|
20240429,123100,1022642000,419000,419000,419000,419000,2
|
|
20240429,123000,1021804000,419000,418000,419000,418000,23
|
|
20240429,122900,1012187000,419000,419000,419000,419000,0
|
|
20240429,122800,1012187000,419000,419000,419000,419000,14
|
|
20240429,122700,1006321000,419000,419000,419000,419000,3
|
|
20240429,122600,1005064000,419000,418500,419000,418000,8
|
|
20240429,122500,1001716000,418500,418500,419000,418500,3
|
|
20240429,122400,1000460000,418500,418500,418500,418500,0
|
|
20240429,122300,1000460000,418500,418500,418500,418500,5
|
|
20240429,122200,998367500,418500,418500,418500,418500,4
|
|
20240429,122100,996693500,418500,418500,418500,418500,1
|
|
20240429,122000,996275000,418500,418500,418500,418500,2
|
|
20240429,121900,995438000,418500,418500,418500,418500,8
|
|
20240429,121800,992090000,418500,418500,418500,418500,0
|
|
20240429,121700,992090000,418500,418500,418500,418500,0
|
|
20240429,121600,992090000,418500,418500,418500,418000,16
|
|
20240429,121500,985399000,418500,418500,418500,418500,0
|
|
20240429,121400,985399000,418500,418500,418500,418500,0
|
|
20240429,121300,985399000,418500,418500,418500,418500,0
|
|
20240429,121200,985399000,418500,418500,418500,418500,3
|
|
20240429,121100,984143500,418500,418500,418500,418500,0
|
|
20240429,121000,984143500,418500,418000,418500,418000,6
|
|
20240429,120900,981634000,418500,418500,418500,418500,0
|
|
20240429,120800,981634000,418500,418500,418500,418500,0
|
|
20240429,120700,981634000,418500,418500,418500,418500,0
|
|
20240429,120600,981634000,418500,418500,418500,418500,0
|
|
20240429,120500,981634000,418500,418500,418500,418500,0
|
|
20240429,120400,981634000,418500,418000,418500,418000,4
|
|
20240429,120300,979961500,418500,418500,418500,418500,5
|
|
20240429,120200,977869000,418500,418500,418500,418500,1
|
|
20240429,120100,977450500,418500,418500,418500,418500,26
|
|
20240429,120000,966569500,418500,418500,418500,418500,1
|
|
20240429,115900,966151000,418000,418000,418500,418000,19
|
|
20240429,115800,958208000,418000,418000,418000,418000,1
|
|
20240429,115700,957790000,418000,418000,418000,418000,3
|
|
20240429,115600,956536000,417500,417500,417500,417500,1
|
|
20240429,115500,956118500,418000,418000,418000,418000,1
|
|
20240429,115400,955700500,418000,418000,418000,418000,0
|
|
20240429,115300,955700500,418000,418000,418000,418000,0
|
|
20240429,115200,955700500,418000,418000,418000,418000,0
|
|
20240429,115100,955700500,418000,418000,418000,418000,0
|
|
20240429,115000,955700500,418000,418000,418000,418000,0
|
|
20240429,114900,955700500,418000,418000,418000,418000,2
|
|
20240429,114800,954864500,418000,418000,418000,418000,0
|
|
20240429,114700,954864500,418000,417500,418000,417500,4
|
|
20240429,114600,953194000,417500,418000,418000,417500,3
|
|
20240429,114500,951941000,418500,418500,418500,418500,0
|
|
20240429,114400,951941000,418500,418500,418500,418500,0
|
|
20240429,114300,951941000,418500,418000,418500,418000,9
|
|
20240429,114200,948178500,418500,418500,418500,418500,0
|
|
20240429,114100,948178500,418500,418500,418500,418500,4
|
|
20240429,114000,946504500,418500,418500,418500,418500,0
|
|
20240429,113900,946504500,418500,418500,418500,418500,0
|
|
20240429,113800,946504500,418500,417000,418500,417000,2
|
|
20240429,113700,945669000,418500,418500,418500,418500,2
|
|
20240429,113600,944832000,418500,418500,418500,418500,1
|
|
20240429,113500,944413500,418500,418000,418500,418000,8
|
|
20240429,113400,941069000,418000,418500,418500,418000,4
|
|
20240429,113300,939395500,418500,418500,418500,418500,12
|
|
20240429,113200,934373500,418500,418500,418500,418500,0
|
|
20240429,113100,934373500,418500,418500,418500,418500,2
|
|
20240429,113000,933536500,416000,418500,418500,416000,3
|
|
20240429,112900,932283500,418500,418000,418500,418000,144
|
|
20240429,112800,872091000,418500,418000,418500,418000,24
|
|
20240429,112700,862053500,418000,418000,418000,418000,0
|
|
20240429,112600,862053500,418000,416000,418000,416000,151
|
|
20240429,112500,799203500,416000,416000,416000,416000,0
|
|
20240429,112400,799203500,416000,415000,416000,414500,146
|
|
20240429,112300,738601500,415000,415000,415000,415000,0
|
|
20240429,112200,738601500,415000,415000,415000,415000,4
|
|
20240429,112100,736941500,415500,415500,415500,415500,0
|
|
20240429,112000,736941500,415500,415500,415500,415500,1
|
|
20240429,111900,736526000,415500,415500,415500,415500,19
|
|
20240429,111800,728631500,416000,416000,416000,416000,4
|
|
20240429,111700,726967500,416000,415500,416000,415500,14
|
|
20240429,111600,721149500,416000,416000,416000,416000,1
|
|
20240429,111500,720733500,415500,415500,415500,415500,2
|
|
20240429,111400,719902500,416000,416000,416000,416000,0
|
|
20240429,111300,719902500,416000,416000,416000,416000,8
|
|
20240429,111200,716574500,416000,415500,416000,415500,5
|
|
20240429,111100,714496500,415000,415500,415500,415000,5
|
|
20240429,111000,712420000,415000,415000,415000,415000,4
|
|
20240429,110900,710760000,416000,416000,416000,416000,0
|
|
20240429,110800,710760000,416000,416000,416000,416000,0
|
|
20240429,110700,710760000,416000,416000,416000,416000,0
|
|
20240429,110600,710760000,416000,415000,416000,415000,24
|
|
20240429,110500,700797000,415000,415000,415000,415000,1
|
|
20240429,110400,700382000,414500,414500,414500,414500,4
|
|
20240429,110300,698724000,414500,415000,415000,414500,3
|
|
20240429,110200,697480000,415000,415000,415000,415000,0
|
|
20240429,110100,697480000,415000,415000,415000,415000,3
|
|
20240429,110000,696235000,414500,415000,415000,414500,2
|
|
20240429,105900,695405500,415000,415500,415500,415000,9
|
|
20240429,105800,691670000,415500,415000,415500,415000,4
|
|
20240429,105700,690009500,415500,415500,415500,415500,2
|
|
20240429,105600,689178500,416000,416000,416000,416000,0
|
|
20240429,105500,689178500,416000,416000,416000,416000,3
|
|
20240429,105400,687930500,416000,416000,416000,416000,0
|
|
20240429,105300,687930500,416000,416000,416000,416000,0
|
|
20240429,105200,687930500,416000,416000,416000,416000,1
|
|
20240429,105100,687514500,414500,414500,414500,414500,0
|
|
20240429,105000,687514500,414500,414500,414500,414500,22
|
|
20240429,104900,678395500,415500,415500,415500,415000,8
|
|
20240429,104800,675074500,415500,415500,415500,415500,10
|
|
20240429,104700,670919500,415500,415500,415500,415500,1
|
|
20240429,104600,670504000,414500,414500,414500,414500,4
|
|
20240429,104500,668846000,415000,415000,415000,415000,1
|
|
20240429,104400,668431000,415000,415500,415500,415000,9
|
|
20240429,104300,664694500,415500,415500,415500,415500,0
|
|
20240429,104200,664694500,415500,415500,415500,415500,9
|
|
20240429,104100,660955000,416000,416000,416000,416000,0
|
|
20240429,104000,660955000,416000,416000,416000,416000,1
|
|
20240429,103900,660539000,415500,415500,415500,415500,0
|
|
20240429,103800,660539000,415500,415500,415500,415500,3
|
|
20240429,103700,659292500,414500,415500,415500,414500,29
|
|
20240429,103600,647260500,415500,415500,415500,415500,0
|
|
20240429,103500,647260500,415500,415500,415500,415500,0
|
|
20240429,103400,647260500,415500,415500,415500,415500,0
|
|
20240429,103300,647260500,415500,415500,415500,415500,21
|
|
20240429,103200,638535000,416000,416000,416000,416000,5
|
|
20240429,103100,636455000,416000,416000,416000,416000,1
|
|
20240429,103000,636039000,416000,416000,416000,416000,2
|
|
20240429,102900,635207000,416000,416000,416000,416000,1
|
|
20240429,102800,634791000,415500,415000,415500,415000,11
|
|
20240429,102700,630224000,415000,415000,415000,415000,54
|
|
20240429,102600,607814000,415000,415000,415000,415000,0
|
|
20240429,102500,607814000,415000,415000,415000,415000,3
|
|
20240429,102400,606569000,415500,414500,415500,414500,15
|
|
20240429,102300,600350500,415500,415500,415500,415500,1
|
|
20240429,102200,599935000,415000,415000,415000,415000,0
|
|
20240429,102100,599935000,415000,415000,415500,415000,19
|
|
20240429,102000,592049500,415000,415000,415000,415000,10
|
|
20240429,101900,587899500,416000,416000,416000,416000,16
|
|
20240429,101800,581243500,416000,416000,416000,416000,0
|
|
20240429,101700,581243500,416000,416000,416000,415500,24
|
|
20240429,101600,571265500,416000,415500,416000,415500,5
|
|
20240429,101500,569186000,416000,416000,416000,416000,4
|
|
20240429,101400,567522000,416000,416000,416000,416000,20
|
|
20240429,101300,559202000,416000,416500,416500,416000,11
|
|
20240429,101200,554623000,416500,416500,416500,416500,1
|
|
20240429,101100,554206500,416000,416000,416000,416000,3
|
|
20240429,101000,552958500,416500,418000,418500,416000,99
|
|
20240429,100900,511644000,418500,418500,418500,418500,2
|
|
20240429,100800,510807000,418500,418500,418500,418500,4
|
|
20240429,100700,509133000,418500,418000,418500,418000,3
|
|
20240429,100600,507878500,418000,418500,418500,418000,3
|
|
20240429,100500,506624000,418500,418000,418500,418000,4
|
|
20240429,100400,504950500,418500,418500,418500,418500,0
|
|
20240429,100300,504950500,418500,418500,418500,418500,0
|
|
20240429,100200,504950500,418500,418500,418500,418500,16
|
|
20240429,100100,498254500,418500,418000,418500,418000,4
|
|
20240429,100000,496581500,418500,418500,418500,418500,1
|
|
20240429,095900,496163000,417500,418000,418500,417500,20
|
|
20240429,095800,487801500,418500,418500,418500,418500,1
|
|
20240429,095700,487383000,418500,418500,418500,418500,2
|
|
20240429,095600,486546000,418500,418500,418500,418500,2
|
|
20240429,095500,485709000,418500,418500,418500,418500,2
|
|
20240429,095400,484872000,418000,418500,418500,418000,4
|
|
20240429,095300,483199000,418000,418000,418000,417000,51
|
|
20240429,095200,461882000,418500,418500,418500,418500,0
|
|
20240429,095100,461882000,418500,418500,418500,418500,1
|
|
20240429,095000,461463500,418000,418500,418500,418000,15
|
|
20240429,094900,455193000,418000,418500,418500,418000,6
|
|
20240429,094800,452684500,418500,418500,418500,418500,16
|
|
20240429,094700,445988500,418000,418000,418000,418000,3
|
|
20240429,094600,444734500,418500,418500,418500,418500,3
|
|
20240429,094500,443479000,418000,418000,418000,418000,13
|
|
20240429,094400,438045000,418000,418500,418500,418000,12
|
|
20240429,094300,433028000,418500,417000,418500,417000,3
|
|
20240429,094200,431775500,417000,417000,417000,417000,10
|
|
20240429,094100,427605500,417000,418500,418500,417000,22
|
|
20240429,094000,418428500,418500,418500,418500,418500,1
|
|
20240429,093900,418010000,419000,419000,419000,419000,5
|
|
20240429,093800,415915000,419000,419000,419000,419000,2
|
|
20240429,093700,415077000,419000,418500,419000,418500,72
|
|
20240429,093600,384924500,418500,416000,418500,416000,153
|
|
20240429,093500,321217500,416000,416000,416000,415500,6
|
|
20240429,093400,318722000,415500,416000,416000,415500,11
|
|
20240429,093300,314146500,415500,416000,416000,415500,6
|
|
20240429,093200,311653000,416000,416000,416000,416000,5
|
|
20240429,093100,309573000,416000,416000,416000,415500,4
|
|
20240429,093000,307909500,416000,416000,416000,416000,1
|
|
20240429,092900,307493500,416000,416000,416000,416000,1
|
|
20240429,092800,307077500,416000,416000,416000,416000,4
|
|
20240429,092700,305413500,416000,415000,416000,415000,4
|
|
20240429,092600,303752500,415000,415000,415000,415000,10
|
|
20240429,092500,299602500,415000,415000,415000,415000,4
|
|
20240429,092400,297942500,415000,415000,415000,415000,2
|
|
20240429,092300,297112500,416000,416000,416000,416000,11
|
|
20240429,092200,292536500,415000,415000,415000,415000,41
|
|
20240429,092100,275521500,415500,415500,415500,415500,21
|
|
20240429,092000,266796000,415000,415500,415500,415000,14
|
|
20240429,091900,260980500,415500,415000,415500,415000,11
|
|
20240429,091800,256414000,415500,415500,415500,415500,0
|
|
20240429,091700,256414000,415500,415500,415500,415500,2
|
|
20240429,091600,255583000,415500,416000,416000,415500,10
|
|
20240429,091500,251426000,416500,416000,416500,416000,8
|
|
20240429,091400,248097500,416000,416000,416000,416000,2
|
|
20240429,091300,247265500,416000,417000,417000,416000,13
|
|
20240429,091200,241851500,417000,416500,417000,416500,31
|
|
20240429,091100,228925500,416000,416500,416500,416000,45
|
|
20240429,091000,210204000,416000,416000,416500,415500,55
|
|
20240429,090900,187321000,416500,417000,417000,416500,21
|
|
20240429,090800,178567000,418500,419000,419000,418500,23
|
|
20240429,090700,168939000,418500,418000,419000,417500,32
|
|
20240429,090600,155552000,418000,418000,418000,418000,13
|
|
20240429,090500,150118000,416500,416500,418000,416500,93
|
|
20240429,090400,111335000,416500,417000,418000,416500,58
|
|
20240429,090300,87144500,416500,417000,417000,416500,58
|
|
20240429,090200,62984500,417000,417000,417000,417000,7
|
|
20240429,090100,60065500,417000,415500,417000,415500,40
|
|
20240429,090000,43428000,415500,413500,415500,413500,105
|