619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,191600,854780950,23100,23100,23100,23100,1061
|
|
20240429,191500,854780950,23100,23100,23100,23100,0
|
|
20240429,191400,854780950,23100,23100,23100,23100,0
|
|
20240429,191300,854780950,23100,23100,23100,23100,0
|
|
20240429,191200,854780950,23100,23100,23100,23100,0
|
|
20240429,191100,854780950,23100,23100,23100,23100,0
|
|
20240429,191000,854780950,23100,23100,23100,23100,0
|
|
20240429,190900,854780950,23100,23100,23100,23100,0
|
|
20240429,190800,854780950,23100,23100,23100,23100,0
|
|
20240429,190700,854780950,23100,23100,23100,23100,0
|
|
20240429,190600,854780950,23100,23100,23100,23100,0
|
|
20240429,190500,854780950,23100,23100,23100,23100,0
|
|
20240429,190400,854780950,23100,23100,23100,23100,0
|
|
20240429,190300,854780950,23100,23100,23100,23100,0
|
|
20240429,190200,854780950,23100,23100,23100,23100,0
|
|
20240429,190100,854780950,23100,23100,23100,23100,0
|
|
20240429,190000,854780950,23100,23100,23100,23100,0
|
|
20240429,185900,854780950,23100,23100,23100,23100,0
|
|
20240429,185800,854780950,23100,23100,23100,23100,0
|
|
20240429,185700,854780950,23100,23100,23100,23100,0
|
|
20240429,185600,854780950,23100,23100,23100,23100,0
|
|
20240429,185500,854780950,23100,23100,23100,23100,0
|
|
20240429,185400,854780950,23100,23100,23100,23100,0
|
|
20240429,185300,854780950,23100,23100,23100,23100,0
|
|
20240429,185200,854780950,23100,23100,23100,23100,0
|
|
20240429,185100,854780950,23100,23100,23100,23100,0
|
|
20240429,185000,854780950,23100,23100,23100,23100,0
|
|
20240429,184900,854780950,23100,23100,23100,23100,0
|
|
20240429,184800,854780950,23100,23100,23100,23100,0
|
|
20240429,184700,854780950,23100,23100,23100,23100,0
|
|
20240429,184600,854780950,23100,23100,23100,23100,1061
|
|
20240429,184500,854780950,23100,23100,23100,23100,0
|
|
20240429,184400,854780950,23100,23100,23100,23100,0
|
|
20240429,184300,854780950,23100,23100,23100,23100,0
|
|
20240429,184200,854780950,23100,23100,23100,23100,0
|
|
20240429,184100,854780950,23100,23100,23100,23100,0
|
|
20240429,184000,854780950,23100,23100,23100,23100,0
|
|
20240429,183900,854780950,23100,23100,23100,23100,0
|
|
20240429,183800,854780950,23100,23100,23100,23100,0
|
|
20240429,183700,854780950,23100,23100,23100,23100,0
|
|
20240429,183600,854780950,23100,23100,23100,23100,0
|
|
20240429,183500,854780950,23100,23100,23100,23100,0
|
|
20240429,183400,854780950,23100,23100,23100,23100,0
|
|
20240429,183300,854780950,23100,23100,23100,23100,0
|
|
20240429,183200,854780950,23100,23100,23100,23100,0
|
|
20240429,183100,854780950,23100,23100,23100,23100,0
|
|
20240429,183000,854780950,23100,23100,23100,23100,0
|
|
20240429,182900,854780950,23100,23100,23100,23100,0
|
|
20240429,182800,854780950,23100,23100,23100,23100,0
|
|
20240429,182700,854780950,23100,23100,23100,23100,0
|
|
20240429,182600,854780950,23100,23100,23100,23100,0
|
|
20240429,182500,854780950,23100,23100,23100,23100,0
|
|
20240429,182400,854780950,23100,23100,23100,23100,0
|
|
20240429,182300,854780950,23100,23100,23100,23100,0
|
|
20240429,182200,854780950,23100,23100,23100,23100,0
|
|
20240429,182100,854780950,23100,23100,23100,23100,0
|
|
20240429,182000,854780950,23100,23100,23100,23100,0
|
|
20240429,181900,854780950,23100,23100,23100,23100,0
|
|
20240429,181800,854780950,23100,23100,23100,23100,0
|
|
20240429,181700,854780950,23100,23100,23100,23100,0
|
|
20240429,181600,854780950,23100,23100,23100,23100,1061
|
|
20240429,181500,854780950,23100,23100,23100,23100,0
|
|
20240429,181400,854780950,23100,23100,23100,23100,0
|
|
20240429,181300,854780950,23100,23100,23100,23100,0
|
|
20240429,181200,854780950,23100,23100,23100,23100,0
|
|
20240429,181100,854780950,23100,23100,23100,23100,0
|
|
20240429,181000,854780950,23100,23100,23100,23100,0
|
|
20240429,180900,854780950,23100,23100,23100,23100,0
|
|
20240429,180800,854780950,23100,23100,23100,23100,0
|
|
20240429,180700,854780950,23100,23100,23100,23100,0
|
|
20240429,180600,854780950,23100,23100,23100,23100,0
|
|
20240429,180500,854780950,23100,23100,23100,23100,0
|
|
20240429,180400,854780950,23100,23100,23100,23100,0
|
|
20240429,180300,854780950,23100,23100,23100,23100,0
|
|
20240429,180200,854780950,23100,23100,23100,23100,0
|
|
20240429,180100,854780950,23100,23100,23100,23100,0
|
|
20240429,180000,854780950,23100,23100,23100,23100,0
|
|
20240429,175900,854780950,23100,23100,23100,23100,0
|
|
20240429,175800,854780950,23100,23100,23100,23100,0
|
|
20240429,175700,854780950,23100,23100,23100,23100,0
|
|
20240429,175600,854780950,23100,23100,23100,23100,0
|
|
20240429,175500,854780950,23100,23100,23100,23100,0
|
|
20240429,175400,854780950,23100,23100,23100,23100,0
|
|
20240429,175300,854780950,23100,23100,23100,23100,0
|
|
20240429,175200,854780950,23100,23100,23100,23100,0
|
|
20240429,175100,854780950,23100,23100,23100,23100,0
|
|
20240429,175000,854780950,23100,23100,23100,23100,0
|
|
20240429,174900,854780950,23100,23100,23100,23100,0
|
|
20240429,174800,854780950,23100,23100,23100,23100,0
|
|
20240429,174700,854780950,23100,23100,23100,23100,0
|
|
20240429,174600,854780950,23100,23100,23100,23100,1061
|
|
20240429,174500,854780950,23100,23100,23100,23100,0
|
|
20240429,174400,854780950,23100,23100,23100,23100,0
|
|
20240429,174300,854780950,23100,23100,23100,23100,0
|
|
20240429,174200,854780950,23100,23100,23100,23100,0
|
|
20240429,174100,854780950,23100,23100,23100,23100,0
|
|
20240429,174000,854780950,23100,23100,23100,23100,0
|
|
20240429,173900,854780950,23100,23100,23100,23100,0
|
|
20240429,173800,854780950,23100,23100,23100,23100,0
|
|
20240429,173700,854780950,23100,23100,23100,23100,0
|
|
20240429,173600,854780950,23100,23100,23100,23100,0
|
|
20240429,173500,854780950,23100,23100,23100,23100,0
|
|
20240429,173400,854780950,23100,23100,23100,23100,0
|
|
20240429,173300,854780950,23100,23100,23100,23100,0
|
|
20240429,173200,854780950,23100,23100,23100,23100,0
|
|
20240429,173100,854780950,23100,23100,23100,23100,0
|
|
20240429,173000,854780950,23100,23100,23100,23100,0
|
|
20240429,172900,854780950,23100,23100,23100,23100,0
|
|
20240429,172800,854780950,23100,23100,23100,23100,0
|
|
20240429,172700,854780950,23100,23100,23100,23100,0
|
|
20240429,172600,854780950,23100,23100,23100,23100,0
|
|
20240429,172500,854780950,23100,23100,23100,23100,0
|
|
20240429,172400,854780950,23100,23100,23100,23100,0
|
|
20240429,172300,854780950,23100,23100,23100,23100,0
|
|
20240429,172200,854780950,23100,23100,23100,23100,0
|
|
20240429,172100,854780950,23100,23100,23100,23100,0
|
|
20240429,172000,854780950,23100,23100,23100,23100,0
|
|
20240429,171900,854780950,23100,23100,23100,23100,0
|
|
20240429,171800,854780950,23100,23100,23100,23100,0
|
|
20240429,171700,854780950,23100,23100,23100,23100,0
|
|
20240429,171600,854780950,23100,23100,23100,23100,1061
|
|
20240429,171500,854780950,23100,23100,23100,23100,0
|
|
20240429,171400,854780950,23100,23100,23100,23100,0
|
|
20240429,171300,854780950,23100,23100,23100,23100,0
|
|
20240429,171200,854780950,23100,23100,23100,23100,0
|
|
20240429,171100,854780950,23100,23100,23100,23100,0
|
|
20240429,171000,854780950,23100,23100,23100,23100,0
|
|
20240429,170900,854780950,23100,23100,23100,23100,0
|
|
20240429,170800,854780950,23100,23100,23100,23100,0
|
|
20240429,170700,854780950,23100,23100,23100,23100,0
|
|
20240429,170600,854780950,23100,23100,23100,23100,0
|
|
20240429,170500,854780950,23100,23100,23100,23100,0
|
|
20240429,170400,854780950,23100,23100,23100,23100,0
|
|
20240429,170300,854780950,23100,23100,23100,23100,0
|
|
20240429,170200,854780950,23100,23100,23100,23100,0
|
|
20240429,170100,854780950,23100,23100,23100,23100,0
|
|
20240429,170000,854780950,23100,23100,23100,23100,0
|
|
20240429,165900,854780950,23100,23100,23100,23100,0
|
|
20240429,165800,854780950,23100,23100,23100,23100,0
|
|
20240429,165700,854780950,23100,23100,23100,23100,0
|
|
20240429,165600,854780950,23100,23100,23100,23100,0
|
|
20240429,165500,854780950,23100,23100,23100,23100,0
|
|
20240429,165400,854780950,23100,23100,23100,23100,0
|
|
20240429,165300,854780950,23100,23100,23100,23100,0
|
|
20240429,165200,854780950,23100,23100,23100,23100,0
|
|
20240429,165100,854780950,23100,23100,23100,23100,0
|
|
20240429,165000,854780950,23100,23100,23100,23100,0
|
|
20240429,164900,854780950,23100,23100,23100,23100,0
|
|
20240429,164800,854780950,23100,23100,23100,23100,0
|
|
20240429,164700,854780950,23100,23100,23100,23100,0
|
|
20240429,164600,854780950,23100,23100,23100,23100,1061
|
|
20240429,164500,854780950,23100,23100,23100,23100,0
|
|
20240429,164400,854780950,23100,23100,23100,23100,0
|
|
20240429,164300,854780950,23100,23100,23100,23100,0
|
|
20240429,164200,854780950,23100,23100,23100,23100,0
|
|
20240429,164100,854780950,23100,23100,23100,23100,0
|
|
20240429,164000,854780950,23100,23100,23100,23100,0
|
|
20240429,163900,854780950,23100,23100,23100,23100,0
|
|
20240429,163800,854780950,23100,23100,23100,23100,0
|
|
20240429,163700,854780950,23100,23100,23100,23100,0
|
|
20240429,163600,854780950,23100,23100,23100,23100,0
|
|
20240429,163500,854780950,23100,23100,23100,23100,0
|
|
20240429,163400,854780950,23100,23100,23100,23100,0
|
|
20240429,163300,854780950,23100,23100,23100,23100,0
|
|
20240429,163200,854780950,23100,23100,23100,23100,0
|
|
20240429,163100,854780950,23100,23100,23100,23100,0
|
|
20240429,163000,854780950,23100,23100,23100,23100,0
|
|
20240429,162900,854780950,23100,23100,23100,23100,0
|
|
20240429,162800,854780950,23100,23100,23100,23100,0
|
|
20240429,162700,854780950,23100,23100,23100,23100,0
|
|
20240429,162600,854780950,23100,23100,23100,23100,0
|
|
20240429,162500,854780950,23100,23100,23100,23100,0
|
|
20240429,162400,854780950,23100,23100,23100,23100,0
|
|
20240429,162300,854780950,23100,23100,23100,23100,0
|
|
20240429,162200,854780950,23100,23100,23100,23100,0
|
|
20240429,162100,854780950,23100,23100,23100,23100,0
|
|
20240429,162000,854780950,23100,23100,23100,23100,0
|
|
20240429,161900,854780950,23100,23100,23100,23100,0
|
|
20240429,161800,854780950,23100,23100,23100,23100,0
|
|
20240429,161700,854780950,23100,23100,23100,23100,0
|
|
20240429,161600,854780950,23100,23100,23100,23100,1061
|
|
20240429,161500,854780950,23100,23100,23100,23100,0
|
|
20240429,161400,854780950,23100,23100,23100,23100,0
|
|
20240429,161300,854780950,23100,23100,23100,23100,0
|
|
20240429,161200,854780950,23100,23100,23100,23100,0
|
|
20240429,161100,854780950,23100,23100,23100,23100,0
|
|
20240429,161000,854780950,23100,23100,23100,23100,0
|
|
20240429,160900,854780950,23100,23100,23100,23100,0
|
|
20240429,160800,854780950,23100,23100,23100,23100,0
|
|
20240429,160700,854780950,23100,23100,23100,23100,0
|
|
20240429,160600,854780950,23100,23100,23100,23100,0
|
|
20240429,160500,854780950,23100,23100,23100,23100,0
|
|
20240429,160400,854780950,23100,23100,23100,23100,0
|
|
20240429,160300,854780950,23100,23100,23100,23100,0
|
|
20240429,160200,854780950,23100,23100,23100,23100,0
|
|
20240429,160100,854780950,23100,23100,23100,23100,0
|
|
20240429,160000,854780950,23100,23100,23100,23100,0
|
|
20240429,155900,854780950,23100,23100,23100,23100,0
|
|
20240429,155800,854780950,23100,23100,23100,23100,0
|
|
20240429,155700,854780950,23100,23100,23100,23100,0
|
|
20240429,155600,854780950,23100,23100,23100,23100,0
|
|
20240429,155500,854780950,23100,23100,23100,23100,0
|
|
20240429,155400,854780950,23100,23100,23100,23100,0
|
|
20240429,155300,854780950,23100,23100,23100,23100,0
|
|
20240429,155200,854780950,23100,23100,23100,23100,0
|
|
20240429,155100,854780950,23100,23100,23100,23100,0
|
|
20240429,155000,854780950,23100,23100,23100,23100,0
|
|
20240429,154900,854780950,23100,23100,23100,23100,0
|
|
20240429,154800,854780950,23100,23100,23100,23100,0
|
|
20240429,154700,854780950,23100,23100,23100,23100,0
|
|
20240429,154600,854780950,23100,23100,23100,23100,1061
|
|
20240429,154500,854780950,23100,23100,23100,23100,0
|
|
20240429,154400,854780950,23100,23100,23100,23100,0
|
|
20240429,154300,854780950,23100,23100,23100,23100,0
|
|
20240429,154200,854780950,23100,23100,23100,23100,0
|
|
20240429,154100,854780950,23100,23100,23100,23100,0
|
|
20240429,154000,854780950,23100,23100,23100,23100,0
|
|
20240429,153900,854780950,23100,23100,23100,23100,0
|
|
20240429,153800,854780950,23100,23100,23100,23100,0
|
|
20240429,153700,854780950,23100,23100,23100,23100,0
|
|
20240429,153600,854780950,23100,23100,23100,23100,0
|
|
20240429,153500,854780950,23100,23100,23100,23100,0
|
|
20240429,153400,854780950,23100,23100,23100,23100,0
|
|
20240429,153300,854780950,23100,23100,23100,23100,0
|
|
20240429,153200,854780950,23100,23100,23100,23100,0
|
|
20240429,153100,854780950,23100,23100,23100,23100,0
|
|
20240429,153000,854780950,23100,23100,23100,23100,1061
|
|
20240429,152900,830271850,23100,23100,23100,23100,0
|
|
20240429,152800,830271850,23100,23100,23100,23100,0
|
|
20240429,152700,830271850,23100,23100,23100,23100,0
|
|
20240429,152600,830271850,23100,23100,23100,23100,0
|
|
20240429,152500,830271850,23100,23100,23100,23100,0
|
|
20240429,152400,830271850,23100,23100,23100,23100,0
|
|
20240429,152300,830271850,23100,23100,23100,23100,0
|
|
20240429,152200,830271850,23100,23100,23100,23100,0
|
|
20240429,152100,830271850,23100,23100,23100,23100,0
|
|
20240429,152000,830271850,23100,23100,23100,23100,0
|
|
20240429,151900,830271850,23100,23150,23150,23100,456
|
|
20240429,151800,819735600,23100,23100,23100,23100,1
|
|
20240429,151700,819712500,23100,23100,23150,23100,25
|
|
20240429,151600,819134950,23100,23100,23150,23100,35
|
|
20240429,151500,818326350,23100,23100,23100,23100,20
|
|
20240429,151400,817864350,23100,23100,23100,23100,27
|
|
20240429,151300,817240650,23100,23100,23150,23100,126
|
|
20240429,151200,814330000,23100,23100,23150,23100,26
|
|
20240429,151100,813729300,23100,23100,23100,23100,27
|
|
20240429,151000,813105600,23150,23100,23150,23100,34
|
|
20240429,150900,812320150,23100,23100,23100,23100,61
|
|
20240429,150800,810911050,23100,23100,23150,23100,53
|
|
20240429,150700,809685200,23100,23100,23150,23100,25
|
|
20240429,150600,809107650,23100,23100,23100,23100,23
|
|
20240429,150500,808576350,23100,23100,23100,23050,234
|
|
20240429,150400,803171750,23150,23100,23150,23100,384
|
|
20240429,150300,794301250,23050,23050,23050,23050,27
|
|
20240429,150200,793678900,23050,23000,23050,23000,21
|
|
20240429,150100,793194950,23100,23000,23100,23000,333
|
|
20240429,150000,785508550,23000,23000,23050,23000,328
|
|
20240429,145900,777949450,23050,23000,23050,23000,34
|
|
20240429,145800,777166950,23000,23000,23050,23000,55
|
|
20240429,145700,775901400,23000,23000,23050,23000,60
|
|
20240429,145600,774521100,23000,23000,23000,23000,61
|
|
20240429,145500,773118100,23000,23000,23000,23000,67
|
|
20240429,145400,771577100,23000,23000,23050,23000,63
|
|
20240429,145300,770128050,23050,23000,23050,23000,308
|
|
20240429,145200,763032350,23000,23000,23000,23000,69
|
|
20240429,145100,761445350,23000,23000,23000,23000,77
|
|
20240429,145000,759674350,23000,23000,23050,23000,69
|
|
20240429,144900,758087050,23000,23000,23000,23000,77
|
|
20240429,144800,756316050,23000,23000,23000,23000,70
|
|
20240429,144700,754706050,23000,23000,23050,23000,67
|
|
20240429,144600,753165000,23050,23000,23050,23000,138
|
|
20240429,144500,749988100,23000,23000,23050,23000,49
|
|
20240429,144400,748860700,23050,23000,23050,23000,68
|
|
20240429,144300,747296350,23050,23000,23050,23000,356
|
|
20240429,144200,739107900,23050,23000,23050,23000,70
|
|
20240429,144100,737497600,23000,23000,23050,23000,66
|
|
20240429,144000,735979500,23000,23000,23000,23000,73
|
|
20240429,143900,734300500,23000,23000,23000,23000,30
|
|
20240429,143800,733610500,23000,23050,23050,23000,181
|
|
20240429,143700,729439850,23050,23000,23050,23000,43
|
|
20240429,143600,728450300,23000,23000,23050,23000,67
|
|
20240429,143500,726908800,23000,23000,23050,23000,86
|
|
20240429,143400,724929800,23000,23000,23000,23000,66
|
|
20240429,143300,723411800,23000,23050,23050,23000,34
|
|
20240429,143200,722629650,23000,23000,23050,23000,70
|
|
20240429,143100,721019500,23000,23000,23050,23000,71
|
|
20240429,143000,719386200,23050,23000,23050,23000,60
|
|
20240429,142900,718006050,23000,23000,23000,23000,61
|
|
20240429,142800,716603050,23000,23000,23000,23000,45
|
|
20240429,142700,715568050,23050,23000,23050,23000,30
|
|
20240429,142600,714877800,23000,23000,23000,23000,64
|
|
20240429,142500,713405800,23000,23000,23050,23000,27
|
|
20240429,142400,712784700,23000,23000,23000,23000,28
|
|
20240429,142300,712140700,23000,23050,23050,23000,57
|
|
20240429,142200,710827700,23000,23000,23000,23000,13
|
|
20240429,142100,710528700,23000,23000,23000,23000,27
|
|
20240429,142000,709907700,23000,23000,23000,23000,24
|
|
20240429,141900,709355700,23000,23000,23000,23000,27
|
|
20240429,141800,708734700,23000,23000,23000,23000,20
|
|
20240429,141700,708274700,23000,23000,23050,23000,32
|
|
20240429,141600,707538650,23050,23000,23050,23000,15
|
|
20240429,141500,707193550,23000,23000,23050,23000,19
|
|
20240429,141400,706756500,23050,23000,23050,23000,28
|
|
20240429,141300,706112350,23000,23000,23000,23000,29
|
|
20240429,141200,705445350,23000,23000,23000,23000,19
|
|
20240429,141100,705008350,23000,23000,23000,23000,30
|
|
20240429,141000,704318350,23000,23000,23000,23000,14
|
|
20240429,140900,703996350,23000,23000,23050,23000,23
|
|
20240429,140800,703467250,23000,23000,23000,23000,30
|
|
20240429,140700,702777250,23000,23000,23000,23000,19
|
|
20240429,140600,702340250,23000,23000,23050,23000,28
|
|
20240429,140500,701696150,23000,23000,23050,23000,32
|
|
20240429,140400,700959550,23000,23000,23000,23000,21
|
|
20240429,140300,700476550,23000,23100,23100,23000,37
|
|
20240429,140200,699624050,23050,23000,23050,23000,36
|
|
20240429,140100,698795400,23000,23000,23000,23000,23
|
|
20240429,140000,698266400,23000,23000,23000,23000,173
|
|
20240429,135900,694287400,23000,23050,23050,23000,9
|
|
20240429,135800,694080350,23000,23000,23000,23000,29
|
|
20240429,135700,693413350,23050,23050,23050,23050,0
|
|
20240429,135600,693413350,23050,23050,23050,23050,0
|
|
20240429,135500,693413350,23050,23050,23050,23050,0
|
|
20240429,135400,693413350,23050,23050,23050,23050,12
|
|
20240429,135300,693136750,23050,23050,23050,23050,43
|
|
20240429,135200,692145600,23050,23050,23050,23050,12
|
|
20240429,135100,691869000,23050,23050,23050,23050,40
|
|
20240429,135000,690947000,23100,23050,23100,23050,2
|
|
20240429,134900,690900850,23100,23100,23100,23100,0
|
|
20240429,134800,690900850,23100,23100,23100,23100,1
|
|
20240429,134700,690877750,23050,23050,23050,23050,18
|
|
20240429,134600,690462850,23050,23050,23050,23050,20
|
|
20240429,134500,690001850,23050,23050,23050,23050,51
|
|
20240429,134400,688826300,23050,23050,23050,23050,0
|
|
20240429,134300,688826300,23050,23050,23050,23050,0
|
|
20240429,134200,688826300,23050,23050,23050,23050,2
|
|
20240429,134100,688780200,23050,23050,23050,23050,3
|
|
20240429,134000,688711050,23000,23000,23000,23000,40
|
|
20240429,133900,687791050,23000,23050,23050,23000,32
|
|
20240429,133800,687054300,23050,23050,23050,23050,0
|
|
20240429,133700,687054300,23050,23050,23050,23050,0
|
|
20240429,133600,687054300,23050,23050,23050,23050,2
|
|
20240429,133500,687008200,23050,23050,23050,23050,22
|
|
20240429,133400,686501100,23050,23050,23050,23050,0
|
|
20240429,133300,686501100,23050,23050,23050,23050,0
|
|
20240429,133200,686501100,23050,23050,23050,23050,0
|
|
20240429,133100,686501100,23050,23050,23050,23050,100
|
|
20240429,133000,684196100,23050,23050,23050,23050,0
|
|
20240429,132900,684196100,23050,23050,23050,23050,67
|
|
20240429,132800,682651750,23100,23100,23100,23100,36
|
|
20240429,132700,681820150,23100,23100,23100,23100,0
|
|
20240429,132600,681820150,23100,23100,23100,23100,0
|
|
20240429,132500,681820150,23100,23100,23100,23100,1
|
|
20240429,132400,681797050,23100,23100,23100,23100,6
|
|
20240429,132300,681658450,23050,23100,23100,23050,51
|
|
20240429,132200,680482850,23100,23100,23100,23100,0
|
|
20240429,132100,680482850,23100,23100,23100,23100,40
|
|
20240429,132000,679558850,23100,23100,23100,23100,0
|
|
20240429,131900,679558850,23100,23100,23100,23100,0
|
|
20240429,131800,679558850,23100,23100,23100,23100,1
|
|
20240429,131700,679535750,23100,23100,23100,23100,5
|
|
20240429,131600,679420250,23000,23000,23000,23000,21
|
|
20240429,131500,678937250,23100,23100,23100,23100,0
|
|
20240429,131400,678937250,23100,23100,23100,23100,51
|
|
20240429,131300,677759150,23100,23100,23100,23100,2
|
|
20240429,131200,677712950,23000,23000,23000,23000,10
|
|
20240429,131100,677482950,23000,23000,23000,23000,0
|
|
20240429,131000,677482950,23000,23000,23000,23000,0
|
|
20240429,130900,677482950,23000,23000,23000,23000,0
|
|
20240429,130800,677482950,23000,23000,23000,23000,6
|
|
20240429,130700,677344950,23000,23150,23150,23000,101
|
|
20240429,130600,675021800,22900,23100,23100,22900,3840
|
|
20240429,130500,586746850,23150,23150,23150,23150,2
|
|
20240429,130400,586700550,23150,23150,23150,23150,153
|
|
20240429,130300,583158600,23100,23100,23100,23100,40
|
|
20240429,130200,582234600,23150,23150,23150,23150,747
|
|
20240429,130100,564941550,23150,23150,23150,23150,20
|
|
20240429,130000,564478550,23200,23200,23200,23200,1
|
|
20240429,125900,564455350,23150,23150,23150,23150,0
|
|
20240429,125800,564455350,23150,23150,23150,23150,114
|
|
20240429,125700,561816250,23150,23200,23200,23150,885
|
|
20240429,125600,541286750,23200,23200,23200,23200,10
|
|
20240429,125500,541054750,23200,23200,23200,23200,15
|
|
20240429,125400,540706750,23200,23200,23200,23200,90
|
|
20240429,125300,538618750,23200,23200,23200,23200,1
|
|
20240429,125200,538595550,23150,23150,23150,23150,15
|
|
20240429,125100,538248300,23150,23150,23150,23150,25
|
|
20240429,125000,537669550,23200,23150,23200,23150,24
|
|
20240429,124900,537113750,23200,23200,23200,23200,29
|
|
20240429,124800,536440950,23150,23150,23150,23150,0
|
|
20240429,124700,536440950,23150,23150,23150,23150,30
|
|
20240429,124600,535746450,23150,23200,23250,23150,211
|
|
20240429,124500,530851700,23250,23200,23250,23200,16
|
|
20240429,124400,530479950,23200,23200,23200,23200,294
|
|
20240429,124300,523659150,23200,23200,23200,23200,356
|
|
20240429,124200,515399950,23200,23200,23250,23150,224
|
|
20240429,124100,510203350,23200,23200,23200,23200,1281
|
|
20240429,124000,480484150,23200,23200,23200,23150,342
|
|
20240429,123900,472550250,23150,23150,23150,23150,20
|
|
20240429,123800,472087250,23150,23150,23200,23150,491
|
|
20240429,123700,460720500,23150,23150,23150,23150,50
|
|
20240429,123600,459563000,23150,23150,23200,23150,706
|
|
20240429,123500,443214100,23150,23100,23150,23100,1001
|
|
20240429,123400,420041000,23150,23150,23150,23150,10
|
|
20240429,123300,419809500,23150,23150,23150,23150,23
|
|
20240429,123200,419277050,23100,23100,23100,23100,84
|
|
20240429,123100,417336650,23100,23100,23100,23100,5
|
|
20240429,123000,417221150,23150,23150,23150,23150,1
|
|
20240429,122900,417198000,23150,23100,23150,23100,44
|
|
20240429,122800,416181250,23150,23150,23150,23150,701
|
|
20240429,122700,399953100,23100,23100,23100,23100,1
|
|
20240429,122600,399930000,23150,23100,23150,23100,4
|
|
20240429,122500,399837550,23100,23100,23100,23100,25
|
|
20240429,122400,399260050,23100,23100,23100,23100,99
|
|
20240429,122300,396973150,23100,23050,23100,23050,116
|
|
20240429,122200,394293750,23150,23150,23150,23150,2
|
|
20240429,122100,394247450,23150,23050,23150,23050,21
|
|
20240429,122000,393763300,23050,23100,23100,23050,272
|
|
20240429,121900,387483700,23100,23100,23100,23050,620
|
|
20240429,121800,373161800,23100,23100,23100,23100,0
|
|
20240429,121700,373161800,23100,23100,23100,23100,0
|
|
20240429,121600,373161800,23100,23100,23100,23100,0
|
|
20240429,121500,373161800,23100,23100,23100,23100,0
|
|
20240429,121400,373161800,23100,23100,23100,23100,0
|
|
20240429,121300,373161800,23100,23100,23100,23100,115
|
|
20240429,121200,370505300,23100,23100,23100,23100,6
|
|
20240429,121100,370366700,23050,23050,23050,23050,10
|
|
20240429,121000,370136200,23050,23100,23100,23050,166
|
|
20240429,120900,366309650,23100,23100,23100,23100,28
|
|
20240429,120800,365662850,23100,23100,23100,23100,15
|
|
20240429,120700,365316350,23050,23050,23050,23050,30
|
|
20240429,120600,364624850,23100,23100,23100,23100,0
|
|
20240429,120500,364624850,23100,23100,23100,23100,5
|
|
20240429,120400,364509350,23100,23100,23100,23100,0
|
|
20240429,120300,364509350,23100,23100,23100,23100,0
|
|
20240429,120200,364509350,23100,23100,23100,23100,1
|
|
20240429,120100,364486250,23100,23100,23100,23100,0
|
|
20240429,120000,364486250,23100,23100,23100,23100,0
|
|
20240429,115900,364486250,23100,23100,23100,23100,1
|
|
20240429,115800,364463150,23100,23100,23100,23100,1
|
|
20240429,115700,364440050,23100,23100,23100,23100,9
|
|
20240429,115600,364232150,23050,23050,23050,23050,10
|
|
20240429,115500,364001650,23050,23000,23050,23000,381
|
|
20240429,115400,355219650,23050,23050,23100,23050,440
|
|
20240429,115300,345077350,23050,23050,23050,23050,0
|
|
20240429,115200,345077350,23050,23050,23050,23050,43
|
|
20240429,115100,344086200,23050,23050,23050,23050,11
|
|
20240429,115000,343832650,23050,23050,23050,23050,511
|
|
20240429,114900,332054100,23000,23000,23000,23000,5
|
|
20240429,114800,331939100,23050,23050,23050,23050,10
|
|
20240429,114700,331708600,23000,23050,23050,23000,186
|
|
20240429,114600,327423100,23050,23050,23050,23050,4
|
|
20240429,114500,327330900,23050,23050,23050,23050,1
|
|
20240429,114400,327307850,23000,23000,23000,23000,0
|
|
20240429,114300,327307850,23000,23000,23000,23000,50
|
|
20240429,114200,326157850,23000,23000,23000,23000,0
|
|
20240429,114100,326157850,23000,23000,23000,23000,0
|
|
20240429,114000,326157850,23000,23000,23000,23000,20
|
|
20240429,113900,325697850,23050,23050,23050,23050,0
|
|
20240429,113800,325697850,23050,23050,23050,23050,0
|
|
20240429,113700,325697850,23050,23050,23050,23050,0
|
|
20240429,113600,325697850,23050,23050,23050,23000,8
|
|
20240429,113500,325513500,23050,23050,23050,23050,0
|
|
20240429,113400,325513500,23050,23050,23050,23050,0
|
|
20240429,113300,325513500,23050,23050,23050,23050,0
|
|
20240429,113200,325513500,23050,23050,23050,23050,1
|
|
20240429,113100,325490450,23050,23050,23050,23050,0
|
|
20240429,113000,325490450,23050,23050,23050,23050,10
|
|
20240429,112900,325259950,23050,23050,23050,23050,1
|
|
20240429,112800,325236900,23000,23000,23000,23000,1
|
|
20240429,112700,325213900,23050,23000,23050,23000,13
|
|
20240429,112600,324914850,23050,23050,23050,23050,115
|
|
20240429,112500,322264100,23050,23050,23050,23050,53
|
|
20240429,112400,321042450,23050,23050,23050,23050,406
|
|
20240429,112300,311684150,23050,23000,23050,23000,95
|
|
20240429,112200,309494600,23000,23000,23000,23000,60
|
|
20240429,112100,308114600,23000,23000,23000,23000,0
|
|
20240429,112000,308114600,23000,23000,23000,23000,6
|
|
20240429,111900,307976600,23000,23000,23000,23000,2
|
|
20240429,111800,307930600,23000,23000,23000,23000,0
|
|
20240429,111700,307930600,23000,23000,23000,23000,29
|
|
20240429,111600,307263600,23000,23000,23000,23000,3
|
|
20240429,111500,307194600,23000,23000,23000,23000,51
|
|
20240429,111400,306021600,23000,23000,23000,23000,42
|
|
20240429,111300,305055600,23000,23000,23000,23000,4
|
|
20240429,111200,304963600,23050,23050,23050,23050,2
|
|
20240429,111100,304917500,23000,23000,23000,23000,5
|
|
20240429,111000,304802500,23050,23050,23050,23000,4
|
|
20240429,110900,304710400,23050,23050,23050,23050,1
|
|
20240429,110800,304687350,23050,23050,23050,23050,4
|
|
20240429,110700,304595150,22950,23000,23000,22950,61
|
|
20240429,110600,303194650,23000,23000,23000,23000,0
|
|
20240429,110500,303194650,23000,23000,23000,23000,5
|
|
20240429,110400,303079650,23000,23000,23000,23000,27
|
|
20240429,110300,302458650,23000,23000,23000,23000,77
|
|
20240429,110200,300687650,23000,23000,23000,23000,120
|
|
20240429,110100,297927650,23000,23000,23000,23000,1
|
|
20240429,110000,297904650,23050,23050,23050,23050,1
|
|
20240429,105900,297881600,23000,23000,23000,23000,0
|
|
20240429,105800,297881600,23000,22950,23000,22950,278
|
|
20240429,105700,291497000,23000,23000,23000,23000,16
|
|
20240429,105600,291129000,23000,23000,23000,23000,3
|
|
20240429,105500,291060000,23000,22950,23000,22950,11
|
|
20240429,105400,290807050,23000,23000,23000,23000,5
|
|
20240429,105300,290692050,23000,22950,23000,22950,488
|
|
20240429,105200,279487450,22900,22900,22900,22900,48
|
|
20240429,105100,278388250,22950,22950,22950,22950,1
|
|
20240429,105000,278365300,22950,22950,22950,22950,500
|
|
20240429,104900,266890300,22950,22950,22950,22950,0
|
|
20240429,104800,266890300,22950,22950,22950,22950,0
|
|
20240429,104700,266890300,22950,22950,22950,22950,2
|
|
20240429,104600,266844400,22950,22950,22950,22950,1
|
|
20240429,104500,266821450,22900,22950,22950,22900,61
|
|
20240429,104400,265422050,22950,22900,22950,22900,40
|
|
20240429,104300,264506000,22900,22900,22900,22900,0
|
|
20240429,104200,264506000,22900,22900,22900,22900,0
|
|
20240429,104100,264506000,22900,22950,22950,22900,63
|
|
20240429,104000,263062650,22950,22950,22950,22950,30
|
|
20240429,103900,262374150,22950,22950,22950,22950,3
|
|
20240429,103800,262305300,22950,22900,22950,22900,201
|
|
20240429,103700,257702350,22950,22950,22950,22950,3
|
|
20240429,103600,257633500,22950,22950,22950,22950,0
|
|
20240429,103500,257633500,22950,22950,22950,22950,4
|
|
20240429,103400,257541700,22950,22950,22950,22950,11
|
|
20240429,103300,257289250,22950,22950,22950,22950,1
|
|
20240429,103200,257266300,22900,22950,22950,22900,1899
|
|
20240429,103100,213775000,22950,22950,22950,22950,320
|
|
20240429,103000,206431000,23000,23000,23000,23000,3
|
|
20240429,102900,206362000,22950,22950,22950,22950,272
|
|
20240429,102800,200119600,23000,23000,23000,23000,1
|
|
20240429,102700,200096600,22950,23000,23000,22950,3
|
|
20240429,102600,200027650,23000,23000,23000,23000,10
|
|
20240429,102500,199797650,23000,23000,23000,23000,11
|
|
20240429,102400,199544650,23000,23000,23000,23000,4
|
|
20240429,102300,199452650,23000,23000,23000,23000,1
|
|
20240429,102200,199429650,23000,23000,23000,23000,1
|
|
20240429,102100,199406650,22950,23000,23000,22950,3
|
|
20240429,102000,199337700,23000,23000,23000,23000,0
|
|
20240429,101900,199337700,23000,22950,23000,22950,21
|
|
20240429,101800,198855700,22950,22950,22950,22950,97
|
|
20240429,101700,196629550,22900,22950,22950,22900,11
|
|
20240429,101600,196377600,22950,22950,22950,22950,21
|
|
20240429,101500,195895650,22950,22950,22950,22950,31
|
|
20240429,101400,195184200,22950,22950,22950,22950,601
|
|
20240429,101300,181391250,22950,22950,22950,22950,0
|
|
20240429,101200,181391250,22950,22950,22950,22950,1
|
|
20240429,101100,181368300,22950,22950,22950,22950,101
|
|
20240429,101000,179050350,22950,22950,22950,22950,1
|
|
20240429,100900,179027400,22900,22900,22900,22900,200
|
|
20240429,100800,174447400,22950,22950,22950,22950,4
|
|
20240429,100700,174355600,22950,22950,22950,22900,414
|
|
20240429,100600,164870000,22950,22950,22950,22950,11
|
|
20240429,100500,164617550,22950,22950,22950,22950,69
|
|
20240429,100400,163034000,22950,22950,22950,22950,0
|
|
20240429,100300,163034000,22950,22950,22950,22950,29
|
|
20240429,100200,162368450,22950,22950,22950,22950,4
|
|
20240429,100100,162276650,22950,22950,22950,22950,4
|
|
20240429,100000,162184850,22950,22950,22950,22950,60
|
|
20240429,095900,160807850,22950,22950,22950,22950,55
|
|
20240429,095800,159545600,22950,23000,23000,22950,463
|
|
20240429,095700,148919700,23000,23000,23000,23000,4
|
|
20240429,095600,148827700,23000,22950,23000,22950,5
|
|
20240429,095500,148712850,23000,23000,23000,23000,45
|
|
20240429,095400,147677850,22950,22950,22950,22950,0
|
|
20240429,095300,147677850,22950,22950,22950,22950,25
|
|
20240429,095200,147104100,23000,23000,23000,23000,11
|
|
20240429,095100,146851100,23000,23000,23000,23000,11
|
|
20240429,095000,146598100,23000,23000,23000,23000,0
|
|
20240429,094900,146598100,23000,23000,23000,23000,10
|
|
20240429,094800,146368100,22950,23000,23000,22950,23
|
|
20240429,094700,145839250,23000,23000,23000,23000,5
|
|
20240429,094600,145724250,23000,22950,23000,22950,104
|
|
20240429,094500,143337300,23000,23000,23000,23000,12
|
|
20240429,094400,143061300,23000,23000,23000,23000,0
|
|
20240429,094300,143061300,23000,23000,23000,23000,1
|
|
20240429,094200,143038300,23000,23000,23000,23000,2
|
|
20240429,094100,142992300,23000,23000,23000,23000,1
|
|
20240429,094000,142969300,23000,23000,23000,23000,191
|
|
20240429,093900,138576300,23000,22950,23000,22950,3
|
|
20240429,093800,138507350,22950,22950,22950,22950,10
|
|
20240429,093700,138277850,23000,22950,23000,22900,199
|
|
20240429,093600,133710950,23000,23000,23000,23000,21
|
|
20240429,093500,133227950,23000,23000,23000,23000,1
|
|
20240429,093400,133204950,23000,23000,23000,23000,21
|
|
20240429,093300,132721950,23000,23000,23000,23000,0
|
|
20240429,093200,132721950,23000,23000,23000,23000,561
|
|
20240429,093100,119818950,23000,23000,23000,23000,0
|
|
20240429,093000,119818950,23000,23000,23000,23000,5
|
|
20240429,092900,119703950,23000,22950,23000,22950,138
|
|
20240429,092800,116536600,22950,22950,22950,22950,67
|
|
20240429,092700,114998950,22900,22900,22900,22900,0
|
|
20240429,092600,114998950,22900,22900,22900,22900,370
|
|
20240429,092500,106525950,22900,22900,22900,22900,10
|
|
20240429,092400,106296950,22900,22900,22900,22850,50
|
|
20240429,092300,105154100,22850,22850,22850,22850,0
|
|
20240429,092200,105154100,22850,22850,22900,22850,242
|
|
20240429,092100,99624200,22850,22850,22850,22850,200
|
|
20240429,092000,95054200,22900,22900,22900,22900,15
|
|
20240429,091900,94710700,22900,22900,22900,22850,103
|
|
20240429,091800,92357000,22900,22900,22900,22900,91
|
|
20240429,091700,90273100,22900,22900,22900,22900,15
|
|
20240429,091600,89929600,22850,22950,22950,22850,1239
|
|
20240429,091500,61603850,22950,22950,22950,22950,14
|
|
20240429,091400,61282550,22950,22950,22950,22950,22
|
|
20240429,091300,60777650,22950,22900,22950,22900,57
|
|
20240429,091200,59472000,22950,22950,22950,22950,1
|
|
20240429,091100,59449050,22950,22950,22950,22950,5
|
|
20240429,091000,59334300,22950,22950,22950,22950,13
|
|
20240429,090900,59035950,22950,22950,22950,22950,1
|
|
20240429,090800,59013000,22900,22950,22950,22900,100
|
|
20240429,090700,56718250,22950,23000,23000,22950,117
|
|
20240429,090600,54030950,23000,23000,23000,23000,2
|
|
20240429,090500,53984950,23000,22950,23000,22950,444
|
|
20240429,090400,43794450,22950,22950,22950,22800,1560
|
|
20240429,090300,8204600,23000,23000,23000,23000,1
|
|
20240429,090200,8181600,23000,23100,23100,23000,275
|
|
20240429,090100,1847750,23100,23100,23100,23100,12
|
|
20240429,090000,1570550,23100,23100,23100,23050,68
|