580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250429,183700,796596750,28450,28450,28450,28450,509
|
|
20250429,183600,796596750,28450,28450,28450,28450,0
|
|
20250429,183500,796596750,28450,28450,28450,28450,0
|
|
20250429,183400,796596750,28450,28450,28450,28450,0
|
|
20250429,183300,796596750,28450,28450,28450,28450,0
|
|
20250429,183200,796596750,28450,28450,28450,28450,0
|
|
20250429,183100,796596750,28450,28450,28450,28450,0
|
|
20250429,183000,796596750,28450,28450,28450,28450,0
|
|
20250429,182900,796596750,28450,28450,28450,28450,0
|
|
20250429,182800,796596750,28450,28450,28450,28450,0
|
|
20250429,182700,796596750,28450,28450,28450,28450,0
|
|
20250429,182600,796596750,28450,28450,28450,28450,0
|
|
20250429,182500,796596750,28450,28450,28450,28450,0
|
|
20250429,182400,796596750,28450,28450,28450,28450,0
|
|
20250429,182300,796596750,28450,28450,28450,28450,0
|
|
20250429,182200,796596750,28450,28450,28450,28450,0
|
|
20250429,182100,796596750,28450,28450,28450,28450,0
|
|
20250429,182000,796596750,28450,28450,28450,28450,0
|
|
20250429,181900,796596750,28450,28450,28450,28450,0
|
|
20250429,181800,796596750,28450,28450,28450,28450,0
|
|
20250429,181700,796596750,28450,28450,28450,28450,0
|
|
20250429,181600,796596750,28450,28450,28450,28450,0
|
|
20250429,181500,796596750,28450,28450,28450,28450,0
|
|
20250429,181400,796596750,28450,28450,28450,28450,0
|
|
20250429,181300,796596750,28450,28450,28450,28450,0
|
|
20250429,181200,796596750,28450,28450,28450,28450,0
|
|
20250429,181100,796596750,28450,28450,28450,28450,0
|
|
20250429,181000,796596750,28450,28450,28450,28450,0
|
|
20250429,180900,796596750,28450,28450,28450,28450,0
|
|
20250429,180800,796596750,28450,28450,28450,28450,0
|
|
20250429,180700,796596750,28450,28450,28450,28450,509
|
|
20250429,180600,796596750,28450,28450,28450,28450,0
|
|
20250429,180500,796596750,28450,28450,28450,28450,0
|
|
20250429,180400,796596750,28450,28450,28450,28450,0
|
|
20250429,180300,796596750,28450,28450,28450,28450,0
|
|
20250429,180200,796596750,28450,28450,28450,28450,0
|
|
20250429,180100,796596750,28450,28450,28450,28450,0
|
|
20250429,180000,796596750,28450,28450,28450,28450,0
|
|
20250429,175900,796596750,28450,28450,28450,28450,0
|
|
20250429,175800,796596750,28450,28450,28450,28450,0
|
|
20250429,175700,796596750,28450,28450,28450,28450,0
|
|
20250429,175600,796596750,28450,28450,28450,28450,0
|
|
20250429,175500,796596750,28450,28450,28450,28450,0
|
|
20250429,175400,796596750,28450,28450,28450,28450,0
|
|
20250429,175300,796596750,28450,28450,28450,28450,0
|
|
20250429,175200,796596750,28450,28450,28450,28450,0
|
|
20250429,175100,796596750,28450,28450,28450,28450,0
|
|
20250429,175000,796596750,28450,28450,28450,28450,0
|
|
20250429,174900,796596750,28450,28450,28450,28450,0
|
|
20250429,174800,796596750,28450,28450,28450,28450,0
|
|
20250429,174700,796596750,28450,28450,28450,28450,0
|
|
20250429,174600,796596750,28450,28450,28450,28450,0
|
|
20250429,174500,796596750,28450,28450,28450,28450,0
|
|
20250429,174400,796596750,28450,28450,28450,28450,0
|
|
20250429,174300,796596750,28450,28450,28450,28450,0
|
|
20250429,174200,796596750,28450,28450,28450,28450,0
|
|
20250429,174100,796596750,28450,28450,28450,28450,0
|
|
20250429,174000,796596750,28450,28450,28450,28450,0
|
|
20250429,173900,796596750,28450,28450,28450,28450,0
|
|
20250429,173800,796596750,28450,28450,28450,28450,0
|
|
20250429,173700,796596750,28450,28450,28450,28450,509
|
|
20250429,173600,796596750,28450,28450,28450,28450,0
|
|
20250429,173500,796596750,28450,28450,28450,28450,0
|
|
20250429,173400,796596750,28450,28450,28450,28450,0
|
|
20250429,173300,796596750,28450,28450,28450,28450,0
|
|
20250429,173200,796596750,28450,28450,28450,28450,0
|
|
20250429,173100,796596750,28450,28450,28450,28450,0
|
|
20250429,173000,796596750,28450,28450,28450,28450,0
|
|
20250429,172900,796596750,28450,28450,28450,28450,0
|
|
20250429,172800,796596750,28450,28450,28450,28450,0
|
|
20250429,172700,796596750,28450,28450,28450,28450,0
|
|
20250429,172600,796596750,28450,28450,28450,28450,0
|
|
20250429,172500,796596750,28450,28450,28450,28450,0
|
|
20250429,172400,796596750,28450,28450,28450,28450,0
|
|
20250429,172300,796596750,28450,28450,28450,28450,0
|
|
20250429,172200,796596750,28450,28450,28450,28450,0
|
|
20250429,172100,796596750,28450,28450,28450,28450,0
|
|
20250429,172000,796596750,28450,28450,28450,28450,0
|
|
20250429,171900,796596750,28450,28450,28450,28450,0
|
|
20250429,171800,796596750,28450,28450,28450,28450,0
|
|
20250429,171700,796596750,28450,28450,28450,28450,0
|
|
20250429,171600,796596750,28450,28450,28450,28450,0
|
|
20250429,171500,796596750,28450,28450,28450,28450,0
|
|
20250429,171400,796596750,28450,28450,28450,28450,0
|
|
20250429,171300,796596750,28450,28450,28450,28450,0
|
|
20250429,171200,796596750,28450,28450,28450,28450,0
|
|
20250429,171100,796596750,28450,28450,28450,28450,0
|
|
20250429,171000,796596750,28450,28450,28450,28450,0
|
|
20250429,170900,796596750,28450,28450,28450,28450,0
|
|
20250429,170800,796596750,28450,28450,28450,28450,0
|
|
20250429,170700,796596750,28450,28450,28450,28450,509
|
|
20250429,170600,796596750,28450,28450,28450,28450,0
|
|
20250429,170500,796596750,28450,28450,28450,28450,0
|
|
20250429,170400,796596750,28450,28450,28450,28450,0
|
|
20250429,170300,796596750,28450,28450,28450,28450,0
|
|
20250429,170200,796596750,28450,28450,28450,28450,0
|
|
20250429,170100,796596750,28450,28450,28450,28450,0
|
|
20250429,170000,796596750,28450,28450,28450,28450,0
|
|
20250429,165900,796596750,28450,28450,28450,28450,0
|
|
20250429,165800,796596750,28450,28450,28450,28450,0
|
|
20250429,165700,796596750,28450,28450,28450,28450,0
|
|
20250429,165600,796596750,28450,28450,28450,28450,0
|
|
20250429,165500,796596750,28450,28450,28450,28450,0
|
|
20250429,165400,796596750,28450,28450,28450,28450,0
|
|
20250429,165300,796596750,28450,28450,28450,28450,0
|
|
20250429,165200,796596750,28450,28450,28450,28450,0
|
|
20250429,165100,796596750,28450,28450,28450,28450,0
|
|
20250429,165000,796596750,28450,28450,28450,28450,0
|
|
20250429,164900,796596750,28450,28450,28450,28450,0
|
|
20250429,164800,796596750,28450,28450,28450,28450,0
|
|
20250429,164700,796596750,28450,28450,28450,28450,0
|
|
20250429,164600,796596750,28450,28450,28450,28450,0
|
|
20250429,164500,796596750,28450,28450,28450,28450,0
|
|
20250429,164400,796596750,28450,28450,28450,28450,0
|
|
20250429,164300,796596750,28450,28450,28450,28450,0
|
|
20250429,164200,796596750,28450,28450,28450,28450,0
|
|
20250429,164100,796596750,28450,28450,28450,28450,0
|
|
20250429,164000,796596750,28450,28450,28450,28450,0
|
|
20250429,163900,796596750,28450,28450,28450,28450,0
|
|
20250429,163800,796596750,28450,28450,28450,28450,0
|
|
20250429,163700,796596750,28450,28450,28450,28450,509
|
|
20250429,163600,796596750,28450,28450,28450,28450,0
|
|
20250429,163500,796596750,28450,28450,28450,28450,0
|
|
20250429,163400,796596750,28450,28450,28450,28450,0
|
|
20250429,163300,796596750,28450,28450,28450,28450,0
|
|
20250429,163200,796596750,28450,28450,28450,28450,0
|
|
20250429,163100,796596750,28450,28450,28450,28450,0
|
|
20250429,163000,796596750,28450,28450,28450,28450,0
|
|
20250429,162900,796596750,28450,28450,28450,28450,0
|
|
20250429,162800,796596750,28450,28450,28450,28450,0
|
|
20250429,162700,796596750,28450,28450,28450,28450,0
|
|
20250429,162600,796596750,28450,28450,28450,28450,0
|
|
20250429,162500,796596750,28450,28450,28450,28450,0
|
|
20250429,162400,796596750,28450,28450,28450,28450,0
|
|
20250429,162300,796596750,28450,28450,28450,28450,0
|
|
20250429,162200,796596750,28450,28450,28450,28450,0
|
|
20250429,162100,796596750,28450,28450,28450,28450,0
|
|
20250429,162000,796596750,28450,28450,28450,28450,0
|
|
20250429,161900,796596750,28450,28450,28450,28450,0
|
|
20250429,161800,796596750,28450,28450,28450,28450,0
|
|
20250429,161700,796596750,28450,28450,28450,28450,0
|
|
20250429,161600,796596750,28450,28450,28450,28450,0
|
|
20250429,161500,796596750,28450,28450,28450,28450,0
|
|
20250429,161400,796596750,28450,28450,28450,28450,0
|
|
20250429,161300,796596750,28450,28450,28450,28450,0
|
|
20250429,161200,796596750,28450,28450,28450,28450,0
|
|
20250429,161100,796596750,28450,28450,28450,28450,0
|
|
20250429,161000,796596750,28450,28450,28450,28450,0
|
|
20250429,160900,796596750,28450,28450,28450,28450,0
|
|
20250429,160800,796596750,28450,28450,28450,28450,0
|
|
20250429,160700,796596750,28450,28450,28450,28450,509
|
|
20250429,160600,796596750,28450,28450,28450,28450,0
|
|
20250429,160500,796596750,28450,28450,28450,28450,0
|
|
20250429,160400,796596750,28450,28450,28450,28450,0
|
|
20250429,160300,796596750,28450,28450,28450,28450,0
|
|
20250429,160200,796596750,28450,28450,28450,28450,0
|
|
20250429,160100,796596750,28450,28450,28450,28450,0
|
|
20250429,160000,796596750,28450,28450,28450,28450,0
|
|
20250429,155900,796596750,28450,28450,28450,28450,0
|
|
20250429,155800,796596750,28450,28450,28450,28450,0
|
|
20250429,155700,796596750,28450,28450,28450,28450,0
|
|
20250429,155600,796596750,28450,28450,28450,28450,0
|
|
20250429,155500,796596750,28450,28450,28450,28450,0
|
|
20250429,155400,796596750,28450,28450,28450,28450,0
|
|
20250429,155300,796596750,28450,28450,28450,28450,0
|
|
20250429,155200,796596750,28450,28450,28450,28450,0
|
|
20250429,155100,796596750,28450,28450,28450,28450,0
|
|
20250429,155000,796596750,28450,28450,28450,28450,0
|
|
20250429,154900,796596750,28450,28450,28450,28450,0
|
|
20250429,154800,796596750,28450,28450,28450,28450,0
|
|
20250429,154700,796596750,28450,28450,28450,28450,0
|
|
20250429,154600,796596750,28450,28450,28450,28450,0
|
|
20250429,154500,796596750,28450,28450,28450,28450,0
|
|
20250429,154400,796596750,28450,28450,28450,28450,0
|
|
20250429,154300,796596750,28450,28450,28450,28450,0
|
|
20250429,154200,796596750,28450,28450,28450,28450,0
|
|
20250429,154100,796596750,28450,28450,28450,28450,0
|
|
20250429,154000,796596750,28450,28450,28450,28450,0
|
|
20250429,153900,796596750,28450,28450,28450,28450,0
|
|
20250429,153800,796596750,28450,28450,28450,28450,0
|
|
20250429,153700,796596750,28450,28450,28450,28450,509
|
|
20250429,153600,796596750,28450,28450,28450,28450,0
|
|
20250429,153500,796596750,28450,28450,28450,28450,0
|
|
20250429,153400,796596750,28450,28450,28450,28450,0
|
|
20250429,153300,796596750,28450,28450,28450,28450,0
|
|
20250429,153200,796596750,28450,28450,28450,28450,0
|
|
20250429,153100,796596750,28450,28450,28450,28450,0
|
|
20250429,153000,796596750,28450,28450,28450,28450,509
|
|
20250429,152900,782115700,28400,28400,28400,28400,0
|
|
20250429,152800,782115700,28400,28400,28400,28400,0
|
|
20250429,152700,782115700,28400,28400,28400,28400,0
|
|
20250429,152600,782115700,28400,28400,28400,28400,0
|
|
20250429,152500,782115700,28400,28400,28400,28400,0
|
|
20250429,152400,782115700,28400,28400,28400,28400,0
|
|
20250429,152300,782115700,28400,28400,28400,28400,0
|
|
20250429,152200,782115700,28400,28400,28400,28400,0
|
|
20250429,152100,782115700,28400,28400,28400,28400,0
|
|
20250429,152000,782115700,28400,28400,28400,28400,0
|
|
20250429,151900,782115700,28400,28500,28500,28400,40
|
|
20250429,151800,780976100,28400,28450,28450,28400,13
|
|
20250429,151700,780606300,28350,28400,28400,28350,48
|
|
20250429,151600,779243350,28350,28350,28350,28350,6
|
|
20250429,151500,779073250,28400,28350,28400,28350,4
|
|
20250429,151400,778959800,28350,28350,28350,28350,4
|
|
20250429,151300,778846400,28350,28400,28400,28350,190
|
|
20250429,151200,773450550,28450,28400,28450,28400,105
|
|
20250429,151100,770465950,28400,28400,28500,28400,17
|
|
20250429,151000,769982250,28400,28400,28400,28400,4
|
|
20250429,150900,769868650,28550,28450,28600,28400,245
|
|
20250429,150800,762900300,28550,28400,28550,28400,316
|
|
20250429,150700,753878950,28450,28500,28550,28450,97
|
|
20250429,150600,751118900,28450,28450,28450,28450,6
|
|
20250429,150500,750948200,28450,28500,28500,28450,5
|
|
20250429,150400,750805900,28500,28600,28600,28450,198
|
|
20250429,150300,745154550,28600,28450,28600,28350,259
|
|
20250429,150200,737762600,28400,28350,28400,28350,5
|
|
20250429,150100,737620750,28350,28350,28400,28350,8
|
|
20250429,150000,737393900,28350,28400,28400,28350,6
|
|
20250429,145900,737223700,28350,28350,28400,28350,133
|
|
20250429,145800,733453100,28350,28350,28350,28350,4
|
|
20250429,145700,733339700,28350,28350,28400,28350,8
|
|
20250429,145600,733112800,28350,28350,28350,28350,4
|
|
20250429,145500,732999400,28400,28400,28400,28400,94
|
|
20250429,145400,730329800,28400,28400,28400,28400,17
|
|
20250429,145300,729847000,28400,28450,28450,28400,26
|
|
20250429,145200,729107450,28400,28350,28450,28350,14
|
|
20250429,145100,728709700,28400,28400,28400,28350,126
|
|
20250429,145000,725135250,28400,28400,28450,28400,522
|
|
20250429,144900,710310400,28450,28450,28450,28450,14
|
|
20250429,144800,709912100,28450,28450,28500,28400,492
|
|
20250429,144700,695914400,28450,28450,28500,28450,8
|
|
20250429,144600,695686750,28500,28500,28500,28500,103
|
|
20250429,144500,692751250,28500,28500,28550,28500,15
|
|
20250429,144400,692323450,28500,28500,28500,28500,3
|
|
20250429,144300,692237950,28500,28525,28550,28500,50
|
|
20250429,144200,690811700,28525,28525,28525,28525,20
|
|
20250429,144100,690241200,28525,28525,28525,28525,4
|
|
20250429,144000,690127100,28525,28500,28525,28500,8
|
|
20250429,143900,689899025,28500,28500,28500,28500,3
|
|
20250429,143800,689813525,28500,28500,28500,28500,7
|
|
20250429,143700,689614025,28500,28525,28550,28500,256
|
|
20250429,143600,682309850,28525,28525,28525,28525,6
|
|
20250429,143500,682138700,28525,28500,28525,28450,22
|
|
20250429,143400,681511525,28500,28500,28500,28450,107
|
|
20250429,143300,678467275,28500,28500,28500,28450,15
|
|
20250429,143200,678040025,28500,28500,28500,28500,4
|
|
20250429,143100,677926025,28500,28450,28500,28450,4
|
|
20250429,143000,677812175,28450,28500,28550,28450,21
|
|
20250429,142900,677213675,28450,28500,28500,28450,32
|
|
20250429,142800,676301775,28450,28450,28450,28450,8
|
|
20250429,142700,676074175,28450,28550,28550,28450,12
|
|
20250429,142600,675731875,28450,28450,28450,28450,6
|
|
20250429,142500,675561175,28550,28500,28550,28450,14
|
|
20250429,142400,675161975,28450,28450,28450,28450,25
|
|
20250429,142300,674450725,28450,28500,28500,28450,58
|
|
20250429,142200,672800375,28500,28500,28500,28500,7
|
|
20250429,142100,672600875,28500,28500,28500,28500,9
|
|
20250429,142000,672344375,28500,28500,28500,28500,3
|
|
20250429,141900,672258875,28500,28500,28550,28500,65
|
|
20250429,141800,670404425,28500,28450,28500,28450,9
|
|
20250429,141700,670148125,28450,28450,28450,28450,4
|
|
20250429,141600,670034325,28450,28450,28450,28450,7
|
|
20250429,141500,669835175,28450,28450,28500,28450,18
|
|
20250429,141400,669322375,28450,28450,28450,28450,9
|
|
20250429,141300,669066325,28450,28450,28450,28450,4
|
|
20250429,141200,668952525,28450,28450,28450,28450,6
|
|
20250429,141100,668781825,28450,28450,28500,28450,57
|
|
20250429,141000,667157625,28500,28500,28500,28500,143
|
|
20250429,140900,663082125,28500,28500,28550,28500,70
|
|
20250429,140800,661086625,28550,28550,28550,28500,61
|
|
20250429,140700,659345225,28500,28500,28500,28500,4
|
|
20250429,140600,659231225,28500,28500,28500,28500,9
|
|
20250429,140500,658974725,28500,28500,28500,28500,3
|
|
20250429,140400,658889225,28550,28550,28550,28500,17
|
|
20250429,140300,658404275,28550,28500,28550,28500,220
|
|
20250429,140200,652133975,28550,28500,28550,28500,37
|
|
20250429,140100,651077925,28550,28600,28600,28550,405
|
|
20250429,140000,639515125,28600,28550,28600,28550,9
|
|
20250429,135900,639257875,28550,28550,28600,28550,11
|
|
20250429,135800,638943775,28550,28600,28600,28550,45
|
|
20250429,135700,637656925,28600,28600,28600,28600,9
|
|
20250429,135600,637399525,28600,28600,28600,28600,4
|
|
20250429,135500,637285125,28550,28550,28600,28550,8
|
|
20250429,135400,637056675,28650,28550,28650,28550,76
|
|
20250429,135300,634879675,28600,28600,28600,28550,17
|
|
20250429,135200,634393625,28550,28550,28600,28550,8
|
|
20250429,135100,634165175,28550,28550,28550,28550,3
|
|
20250429,135000,634079525,28600,28600,28600,28550,209
|
|
20250429,134900,628102325,28600,28600,28600,28600,3
|
|
20250429,134800,628016525,28600,28650,28650,28600,7
|
|
20250429,134700,627816175,28600,28600,28600,28600,6
|
|
20250429,134600,627644575,28650,28600,28650,28550,58
|
|
20250429,134500,625984125,28600,28600,28600,28600,7
|
|
20250429,134400,625783925,28600,28650,28650,28600,27
|
|
20250429,134300,625011275,28600,28625,28625,28600,8
|
|
20250429,134200,624782350,28625,28625,28625,28625,5
|
|
20250429,134100,624639225,28625,28625,28625,28625,4
|
|
20250429,134000,624524725,28625,28650,28650,28625,43
|
|
20250429,133900,623292950,28625,28625,28625,28625,6
|
|
20250429,133800,623121200,28625,28625,28625,28625,8
|
|
20250429,133700,622892200,28625,28625,28625,28625,4
|
|
20250429,133600,622777700,28600,28600,28600,28600,5
|
|
20250429,133500,622634700,28600,28600,28600,28600,50
|
|
20250429,133400,621204700,28600,28600,28600,28600,56
|
|
20250429,133300,619603100,28600,28600,28600,28550,132
|
|
20250429,133200,615828100,28600,28600,28600,28600,5
|
|
20250429,133100,615685100,28600,28600,28600,28600,9
|
|
20250429,133000,615427700,28600,28600,28600,28600,4
|
|
20250429,132900,615313300,28600,28650,28650,28600,27
|
|
20250429,132800,614539850,28600,28600,28650,28600,205
|
|
20250429,132700,608676700,28600,28600,28600,28600,3
|
|
20250429,132600,608590900,28600,28600,28600,28600,9
|
|
20250429,132500,608333500,28600,28600,28600,28600,3
|
|
20250429,132400,608247700,28600,28650,28650,28600,50
|
|
20250429,132300,606815600,28600,28600,28600,28600,31
|
|
20250429,132200,605929000,28600,28550,28600,28550,27
|
|
20250429,132100,605157000,28550,28550,28600,28550,90
|
|
20250429,132000,602583350,28600,28600,28600,28600,23
|
|
20250429,131900,601925550,28600,28600,28650,28600,27
|
|
20250429,131800,601152500,28600,28650,28650,28600,145
|
|
20250429,131700,596998400,28650,28600,28650,28600,35
|
|
20250429,131600,595995850,28650,28550,28650,28550,54
|
|
20250429,131500,594451050,28550,28550,28550,28550,4
|
|
20250429,131400,594336850,28550,28550,28550,28550,6
|
|
20250429,131300,594165550,28550,28650,28700,28550,277
|
|
20250429,131200,586239500,28650,28650,28650,28650,5
|
|
20250429,131100,586096250,28650,28650,28650,28650,8
|
|
20250429,131000,585867050,28600,28600,28600,28600,3
|
|
20250429,130900,585781250,28600,28600,28650,28600,63
|
|
20250429,130800,583976700,28600,28600,28600,28600,5
|
|
20250429,130700,583833700,28600,28650,28650,28600,58
|
|
20250429,130600,582172300,28650,28650,28650,28650,4
|
|
20250429,130500,582057700,28600,28650,28650,28600,7
|
|
20250429,130400,581857300,28600,28650,28650,28600,118
|
|
20250429,130300,578477700,28650,28650,28650,28650,3
|
|
20250429,130200,578391750,28650,28600,28650,28600,52
|
|
20250429,130100,576902100,28600,28600,28600,28600,5
|
|
20250429,130000,576759100,28600,28600,28650,28600,18
|
|
20250429,125900,576244250,28600,28650,28650,28600,50
|
|
20250429,125800,574812200,28650,28650,28650,28650,4
|
|
20250429,125700,574697600,28600,28600,28650,28600,39
|
|
20250429,125600,573580700,28750,28750,28750,28750,0
|
|
20250429,125500,573580700,28750,28750,28750,28750,0
|
|
20250429,125400,573580700,28750,28750,28750,28750,0
|
|
20250429,125300,573580700,28750,28750,28750,28750,0
|
|
20250429,125200,573580700,28750,28750,28750,28750,0
|
|
20250429,125100,573580700,28750,28750,28750,28750,0
|
|
20250429,125000,573580700,28750,28750,28750,28750,0
|
|
20250429,124900,573580700,28750,28750,28750,28750,3
|
|
20250429,124800,573494450,28650,28650,28650,28650,36
|
|
20250429,124700,572463050,28750,28750,28750,28750,0
|
|
20250429,124600,572463050,28750,28750,28750,28750,0
|
|
20250429,124500,572463050,28750,28750,28750,28750,0
|
|
20250429,124400,572463050,28750,28750,28750,28750,0
|
|
20250429,124300,572463050,28750,28750,28750,28750,0
|
|
20250429,124200,572463050,28750,28650,28750,28650,74
|
|
20250429,124100,570339350,28650,28650,28650,28650,19
|
|
20250429,124000,569795000,28650,28650,28650,28650,35
|
|
20250429,123900,568792250,28650,28650,28650,28650,19
|
|
20250429,123800,568247900,28650,28650,28650,28650,0
|
|
20250429,123700,568247900,28650,28650,28650,28650,0
|
|
20250429,123600,568247900,28650,28650,28650,28650,0
|
|
20250429,123500,568247900,28650,28700,28700,28650,87
|
|
20250429,123400,565754800,28700,28700,28700,28700,72
|
|
20250429,123300,563688400,28700,28700,28700,28700,0
|
|
20250429,123200,563688400,28700,28700,28700,28700,1
|
|
20250429,123100,563659700,28700,28700,28700,28700,0
|
|
20250429,123000,563659700,28700,28700,28700,28700,3
|
|
20250429,122900,563573600,28650,28650,28650,28650,0
|
|
20250429,122800,563573600,28650,28650,28650,28650,0
|
|
20250429,122700,563573600,28650,28650,28650,28650,120
|
|
20250429,122600,560135600,28650,28650,28650,28650,0
|
|
20250429,122500,560135600,28650,28650,28650,28650,0
|
|
20250429,122400,560135600,28650,28650,28650,28650,1
|
|
20250429,122300,560106950,28650,28650,28650,28650,0
|
|
20250429,122200,560106950,28650,28650,28650,28650,0
|
|
20250429,122100,560106950,28650,28650,28650,28650,0
|
|
20250429,122000,560106950,28650,28650,28650,28650,0
|
|
20250429,121900,560106950,28650,28650,28650,28650,0
|
|
20250429,121800,560106950,28650,28650,28650,28650,0
|
|
20250429,121700,560106950,28650,28650,28650,28650,3
|
|
20250429,121600,560021000,28650,28650,28650,28650,0
|
|
20250429,121500,560021000,28650,28650,28650,28650,67
|
|
20250429,121400,558101450,28650,28650,28650,28650,0
|
|
20250429,121300,558101450,28650,28650,28650,28650,8
|
|
20250429,121200,557872250,28650,28650,28650,28650,44
|
|
20250429,121100,556611650,28650,28650,28650,28650,0
|
|
20250429,121000,556611650,28650,28700,28700,28650,70
|
|
20250429,120900,554605350,28650,28650,28650,28650,0
|
|
20250429,120800,554605350,28650,28650,28650,28650,0
|
|
20250429,120700,554605350,28650,28650,28650,28650,50
|
|
20250429,120600,553172850,28650,28650,28650,28650,0
|
|
20250429,120500,553172850,28650,28650,28650,28650,46
|
|
20250429,120400,551854950,28600,28600,28600,28600,0
|
|
20250429,120300,551854950,28600,28600,28600,28600,0
|
|
20250429,120200,551854950,28600,28600,28600,28600,2
|
|
20250429,120100,551797750,28550,28550,28550,28550,0
|
|
20250429,120000,551797750,28550,28550,28600,28550,29
|
|
20250429,115900,550969700,28600,28600,28600,28550,175
|
|
20250429,115800,545971650,28600,28550,28600,28550,18
|
|
20250429,115700,545456900,28600,28650,28650,28600,377
|
|
20250429,115600,534674650,28700,28700,28700,28700,1
|
|
20250429,115500,534645950,28700,28700,28700,28700,0
|
|
20250429,115400,534645950,28700,28700,28700,28700,0
|
|
20250429,115300,534645950,28700,28700,28700,28700,0
|
|
20250429,115200,534645950,28700,28700,28700,28700,8
|
|
20250429,115100,534416350,28650,28650,28650,28650,129
|
|
20250429,115000,530720500,28700,28700,28700,28700,0
|
|
20250429,114900,530720500,28700,28700,28700,28700,0
|
|
20250429,114800,530720500,28700,28700,28700,28700,87
|
|
20250429,114700,528223600,28650,28750,28750,28650,4
|
|
20250429,114600,528108900,28750,28750,28750,28750,1
|
|
20250429,114500,528080150,28700,28700,28700,28700,0
|
|
20250429,114400,528080150,28700,28700,28700,28700,370
|
|
20250429,114300,517461150,28700,28800,28800,28700,116
|
|
20250429,114200,514125750,28800,28800,28800,28800,19
|
|
20250429,114100,513578550,28850,28850,28850,28850,0
|
|
20250429,114000,513578550,28850,28850,28850,28850,11
|
|
20250429,113900,513261200,28850,28850,28850,28850,1
|
|
20250429,113800,513232350,28850,28850,28850,28850,88
|
|
20250429,113700,510693550,28850,28900,28900,28850,165
|
|
20250429,113600,505932550,28850,28850,28850,28850,0
|
|
20250429,113500,505932550,28850,28850,28850,28850,2
|
|
20250429,113400,505874850,28850,28850,28850,28800,387
|
|
20250429,113300,494722850,28900,28900,28900,28900,239
|
|
20250429,113200,487815750,28900,28900,28900,28900,16
|
|
20250429,113100,487353350,28900,28850,28900,28850,3
|
|
20250429,113000,487266700,28900,28900,28900,28900,2
|
|
20250429,112900,487208900,28800,28800,28800,28800,0
|
|
20250429,112800,487208900,28800,28800,28800,28800,9
|
|
20250429,112700,486949700,28850,28800,28850,28800,24
|
|
20250429,112600,486257450,28800,28800,28800,28800,0
|
|
20250429,112500,486257450,28800,28800,28800,28800,150
|
|
20250429,112400,481937450,28800,28800,28800,28800,304
|
|
20250429,112300,473182250,28850,28850,28850,28850,141
|
|
20250429,112200,469114400,28850,28700,28850,28700,107
|
|
20250429,112100,466027600,28800,28750,28800,28750,226
|
|
20250429,112000,459527750,28700,28750,28750,28700,369
|
|
20250429,111900,448924000,28750,28750,28750,28750,18
|
|
20250429,111800,448406500,28750,28750,28750,28750,0
|
|
20250429,111700,448406500,28750,28750,28750,28750,0
|
|
20250429,111600,448406500,28750,28750,28750,28750,0
|
|
20250429,111500,448406500,28750,28800,28850,28750,191
|
|
20250429,111400,442905350,28850,28850,28850,28850,60
|
|
20250429,111300,441174350,28850,28850,28850,28850,6
|
|
20250429,111200,441001250,28800,28800,28800,28800,0
|
|
20250429,111100,441001250,28800,28800,28800,28800,0
|
|
20250429,111000,441001250,28800,28800,28800,28800,21
|
|
20250429,110900,440396450,28750,28750,28750,28750,1
|
|
20250429,110800,440367700,28800,28700,28800,28700,15
|
|
20250429,110700,439935800,28750,28850,28850,28750,76
|
|
20250429,110600,437749300,28850,28850,28850,28850,27
|
|
20250429,110500,436970350,28850,28900,28900,28850,100
|
|
20250429,110400,434084600,28850,28800,28850,28800,1211
|
|
20250429,110300,399199800,28750,28750,28750,28750,1
|
|
20250429,110200,399171050,28750,28750,28750,28750,23
|
|
20250429,110100,398509800,28800,28750,28800,28700,96
|
|
20250429,110000,395745850,28800,28800,28800,28800,1
|
|
20250429,105900,395717050,28700,28750,28750,28700,186
|
|
20250429,105800,390370850,28750,28750,28750,28750,1
|
|
20250429,105700,390342100,28700,28700,28700,28700,0
|
|
20250429,105600,390342100,28700,28700,28700,28700,42
|
|
20250429,105500,389136700,28750,28700,28750,28700,77
|
|
20250429,105400,386923550,28700,28750,28800,28700,91
|
|
20250429,105300,384305200,28700,28700,28800,28700,1692
|
|
20250429,105200,335714100,28650,28650,28650,28650,0
|
|
20250429,105100,335714100,28650,28700,28700,28600,29
|
|
20250429,105000,334883150,28700,28700,28700,28700,0
|
|
20250429,104900,334883150,28700,28700,28700,28700,100
|
|
20250429,104800,332013150,28700,28700,28700,28700,1
|
|
20250429,104700,331984450,28700,28650,28750,28650,460
|
|
20250429,104600,318782800,28650,28450,28650,28450,69
|
|
20250429,104500,316809000,28600,28600,28600,28600,325
|
|
20250429,104400,307514000,28450,28450,28450,28450,0
|
|
20250429,104300,307514000,28450,28450,28450,28450,20
|
|
20250429,104200,306945000,28550,28550,28550,28550,4
|
|
20250429,104100,306830800,28450,28450,28450,28450,15
|
|
20250429,104000,306404050,28450,28500,28550,28450,322
|
|
20250429,103900,297213700,28450,28500,28500,28450,211
|
|
20250429,103800,291202800,28550,28550,28550,28550,0
|
|
20250429,103700,291202800,28550,28550,28550,28550,0
|
|
20250429,103600,291202800,28550,28550,28550,28550,68
|
|
20250429,103500,289261400,28550,28550,28550,28550,0
|
|
20250429,103400,289261400,28550,28550,28550,28550,0
|
|
20250429,103300,289261400,28550,28550,28550,28550,3
|
|
20250429,103200,289175750,28550,28600,28600,28550,4
|
|
20250429,103100,289061500,28550,28550,28550,28550,1
|
|
20250429,103000,289032950,28600,28600,28600,28600,53
|
|
20250429,102900,287517150,28700,28700,28700,28700,12
|
|
20250429,102800,287172750,28600,28600,28600,28600,9
|
|
20250429,102700,286915350,28700,28700,28700,28700,0
|
|
20250429,102600,286915350,28700,28700,28700,28700,0
|
|
20250429,102500,286915350,28700,28700,28700,28700,1
|
|
20250429,102400,286886650,28650,28600,28650,28600,89
|
|
20250429,102300,284337350,28600,28600,28600,28600,0
|
|
20250429,102200,284337350,28600,28600,28600,28600,38
|
|
20250429,102100,283250550,28650,28650,28650,28650,0
|
|
20250429,102000,283250550,28650,28700,28700,28650,123
|
|
20250429,101900,279726450,28700,28750,28750,28700,101
|
|
20250429,101800,276827700,28750,28750,28750,28750,0
|
|
20250429,101700,276827700,28750,28700,28750,28700,39
|
|
20250429,101600,275708300,28700,28700,28700,28700,0
|
|
20250429,101500,275708300,28700,28700,28700,28700,55
|
|
20250429,101400,274129800,28700,28700,28700,28700,474
|
|
20250429,101300,260526000,28700,28700,28700,28700,30
|
|
20250429,101200,259665000,28650,28650,28650,28650,65
|
|
20250429,101100,257802750,28650,28600,28650,28600,26
|
|
20250429,101000,257058850,28600,28600,28650,28600,314
|
|
20250429,100900,248062850,28600,28600,28600,28550,17
|
|
20250429,100800,247576700,28600,28600,28600,28600,237
|
|
20250429,100700,240798500,28600,28600,28600,28600,10
|
|
20250429,100600,240512500,28600,28550,28600,28550,195
|
|
20250429,100500,234944950,28500,28500,28500,28500,0
|
|
20250429,100400,234944950,28500,28500,28500,28450,355
|
|
20250429,100300,224827500,28450,28450,28450,28450,54
|
|
20250429,100200,223291200,28400,28400,28400,28400,0
|
|
20250429,100100,223291200,28400,28400,28400,28400,30
|
|
20250429,100000,222439200,28450,28450,28450,28450,0
|
|
20250429,095900,222439200,28450,28450,28450,28450,16
|
|
20250429,095800,221984000,28500,28500,28500,28500,0
|
|
20250429,095700,221984000,28500,28500,28500,28500,125
|
|
20250429,095600,218421500,28500,28500,28500,28500,0
|
|
20250429,095500,218421500,28500,28500,28500,28450,138
|
|
20250429,095400,214493850,28500,28500,28500,28500,1
|
|
20250429,095300,214465350,28450,28400,28450,28400,51
|
|
20250429,095200,213014450,28400,28400,28400,28400,1
|
|
20250429,095100,212986050,28450,28450,28450,28450,200
|
|
20250429,095000,207296050,28450,28400,28450,28400,150
|
|
20250429,094900,203034550,28400,28400,28400,28400,54
|
|
20250429,094800,201500950,28400,28400,28400,28400,10
|
|
20250429,094700,201216950,28400,28450,28450,28350,187
|
|
20250429,094600,195905150,28450,28450,28450,28450,3
|
|
20250429,094500,195819800,28450,28450,28450,28450,20
|
|
20250429,094400,195250800,28450,28450,28450,28450,100
|
|
20250429,094300,192405800,28450,28500,28500,28450,229
|
|
20250429,094200,185886250,28500,28500,28500,28500,30
|
|
20250429,094100,185031250,28500,28500,28500,28500,12
|
|
20250429,094000,184689250,28450,28450,28450,28450,0
|
|
20250429,093900,184689250,28450,28450,28450,28450,0
|
|
20250429,093800,184689250,28450,28400,28500,28350,154
|
|
20250429,093700,180302000,28250,28250,28250,28250,0
|
|
20250429,093600,180302000,28250,28500,28550,28250,216
|
|
20250429,093500,174156050,28500,28550,28550,28500,78
|
|
20250429,093400,171929750,28550,28500,28550,28500,133
|
|
20250429,093300,168139100,28500,28500,28500,28500,10
|
|
20250429,093200,167854100,28500,28500,28500,28500,741
|
|
20250429,093100,146735600,28500,28500,28500,28500,70
|
|
20250429,093000,144740600,28500,28550,28550,28500,157
|
|
20250429,092900,140265250,28500,28500,28500,28500,0
|
|
20250429,092800,140265250,28500,28600,28600,28500,691
|
|
20250429,092700,120536100,28550,28550,28600,28550,26
|
|
20250429,092600,119793150,28550,28550,28550,28550,0
|
|
20250429,092500,119793150,28550,28550,28600,28550,163
|
|
20250429,092400,115134000,28550,28600,28650,28550,290
|
|
20250429,092300,106840450,28600,28600,28650,28600,283
|
|
20250429,092200,98746200,28550,28550,28550,28550,286
|
|
20250429,092100,90580900,28550,28450,28550,28450,262
|
|
20250429,092000,83110350,28450,28400,28450,28400,102
|
|
20250429,091900,80210000,28400,28450,28450,28400,267
|
|
20250429,091800,72627050,28450,28450,28450,28450,56
|
|
20250429,091700,71033850,28450,28450,28450,28450,0
|
|
20250429,091600,71033850,28450,28400,28450,28400,180
|
|
20250429,091500,65914700,28400,28400,28400,28400,9
|
|
20250429,091400,65659100,28550,28350,28550,28300,390
|
|
20250429,091300,54559000,28350,28350,28350,28350,100
|
|
20250429,091200,51724000,28300,28350,28350,28300,72
|
|
20250429,091100,49685400,28350,28300,28350,28250,425
|
|
20250429,091000,37650900,28250,28250,28250,28250,73
|
|
20250429,090900,35588650,28200,28200,28200,28200,18
|
|
20250429,090800,35081050,28150,28150,28150,28150,75
|
|
20250429,090700,32969800,28200,28250,28250,28200,68
|
|
20250429,090600,31051300,28300,28250,28300,28250,16
|
|
20250429,090500,30598850,28300,28350,28350,28300,53
|
|
20250429,090400,29097950,28300,28200,28300,28200,132
|
|
20250429,090300,25369150,28250,28150,28250,28150,115
|
|
20250429,090200,22128150,28150,28150,28150,28150,1
|
|
20250429,090100,22100000,28200,28250,28250,28200,337
|
|
20250429,090000,12590600,28300,28300,28350,28250,445
|