661 lines
35 KiB
CSV
661 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,195800,5707030250,28250,28250,28250,28250,9450
|
|
20240429,195700,5707030250,28250,28250,28250,28250,0
|
|
20240429,195600,5707030250,28250,28250,28250,28250,0
|
|
20240429,195500,5707030250,28250,28250,28250,28250,0
|
|
20240429,195400,5707030250,28250,28250,28250,28250,0
|
|
20240429,195300,5707030250,28250,28250,28250,28250,0
|
|
20240429,195200,5707030250,28250,28250,28250,28250,0
|
|
20240429,195100,5707030250,28250,28250,28250,28250,0
|
|
20240429,195000,5707030250,28250,28250,28250,28250,0
|
|
20240429,194900,5707030250,28250,28250,28250,28250,0
|
|
20240429,194800,5707030250,28250,28250,28250,28250,0
|
|
20240429,194700,5707030250,28250,28250,28250,28250,0
|
|
20240429,194600,5707030250,28250,28250,28250,28250,0
|
|
20240429,194500,5707030250,28250,28250,28250,28250,0
|
|
20240429,194400,5707030250,28250,28250,28250,28250,0
|
|
20240429,194300,5707030250,28250,28250,28250,28250,0
|
|
20240429,194200,5707030250,28250,28250,28250,28250,0
|
|
20240429,194100,5707030250,28250,28250,28250,28250,0
|
|
20240429,194000,5707030250,28250,28250,28250,28250,0
|
|
20240429,193900,5707030250,28250,28250,28250,28250,0
|
|
20240429,193800,5707030250,28250,28250,28250,28250,0
|
|
20240429,193700,5707030250,28250,28250,28250,28250,0
|
|
20240429,193600,5707030250,28250,28250,28250,28250,0
|
|
20240429,193500,5707030250,28250,28250,28250,28250,0
|
|
20240429,193400,5707030250,28250,28250,28250,28250,0
|
|
20240429,193300,5707030250,28250,28250,28250,28250,0
|
|
20240429,193200,5707030250,28250,28250,28250,28250,0
|
|
20240429,193100,5707030250,28250,28250,28250,28250,0
|
|
20240429,193000,5707030250,28250,28250,28250,28250,0
|
|
20240429,192900,5707030250,28250,28250,28250,28250,0
|
|
20240429,192800,5707030250,28250,28250,28250,28250,9450
|
|
20240429,192700,5707030250,28250,28250,28250,28250,0
|
|
20240429,192600,5707030250,28250,28250,28250,28250,0
|
|
20240429,192500,5707030250,28250,28250,28250,28250,0
|
|
20240429,192400,5707030250,28250,28250,28250,28250,0
|
|
20240429,192300,5707030250,28250,28250,28250,28250,0
|
|
20240429,192200,5707030250,28250,28250,28250,28250,0
|
|
20240429,192100,5707030250,28250,28250,28250,28250,0
|
|
20240429,192000,5707030250,28250,28250,28250,28250,0
|
|
20240429,191900,5707030250,28250,28250,28250,28250,0
|
|
20240429,191800,5707030250,28250,28250,28250,28250,0
|
|
20240429,191700,5707030250,28250,28250,28250,28250,0
|
|
20240429,191600,5707030250,28250,28250,28250,28250,0
|
|
20240429,191500,5707030250,28250,28250,28250,28250,0
|
|
20240429,191400,5707030250,28250,28250,28250,28250,0
|
|
20240429,191300,5707030250,28250,28250,28250,28250,0
|
|
20240429,191200,5707030250,28250,28250,28250,28250,0
|
|
20240429,191100,5707030250,28250,28250,28250,28250,0
|
|
20240429,191000,5707030250,28250,28250,28250,28250,0
|
|
20240429,190900,5707030250,28250,28250,28250,28250,0
|
|
20240429,190800,5707030250,28250,28250,28250,28250,0
|
|
20240429,190700,5707030250,28250,28250,28250,28250,0
|
|
20240429,190600,5707030250,28250,28250,28250,28250,0
|
|
20240429,190500,5707030250,28250,28250,28250,28250,0
|
|
20240429,190400,5707030250,28250,28250,28250,28250,0
|
|
20240429,190300,5707030250,28250,28250,28250,28250,0
|
|
20240429,190200,5707030250,28250,28250,28250,28250,0
|
|
20240429,190100,5707030250,28250,28250,28250,28250,0
|
|
20240429,190000,5707030250,28250,28250,28250,28250,0
|
|
20240429,185900,5707030250,28250,28250,28250,28250,0
|
|
20240429,185800,5707030250,28250,28250,28250,28250,9450
|
|
20240429,185700,5707030250,28250,28250,28250,28250,0
|
|
20240429,185600,5707030250,28250,28250,28250,28250,0
|
|
20240429,185500,5707030250,28250,28250,28250,28250,0
|
|
20240429,185400,5707030250,28250,28250,28250,28250,0
|
|
20240429,185300,5707030250,28250,28250,28250,28250,0
|
|
20240429,185200,5707030250,28250,28250,28250,28250,0
|
|
20240429,185100,5707030250,28250,28250,28250,28250,0
|
|
20240429,185000,5707030250,28250,28250,28250,28250,0
|
|
20240429,184900,5707030250,28250,28250,28250,28250,0
|
|
20240429,184800,5707030250,28250,28250,28250,28250,0
|
|
20240429,184700,5707030250,28250,28250,28250,28250,0
|
|
20240429,184600,5707030250,28250,28250,28250,28250,0
|
|
20240429,184500,5707030250,28250,28250,28250,28250,0
|
|
20240429,184400,5707030250,28250,28250,28250,28250,0
|
|
20240429,184300,5707030250,28250,28250,28250,28250,0
|
|
20240429,184200,5707030250,28250,28250,28250,28250,0
|
|
20240429,184100,5707030250,28250,28250,28250,28250,0
|
|
20240429,184000,5707030250,28250,28250,28250,28250,0
|
|
20240429,183900,5707030250,28250,28250,28250,28250,0
|
|
20240429,183800,5707030250,28250,28250,28250,28250,0
|
|
20240429,183700,5707030250,28250,28250,28250,28250,0
|
|
20240429,183600,5707030250,28250,28250,28250,28250,0
|
|
20240429,183500,5707030250,28250,28250,28250,28250,0
|
|
20240429,183400,5707030250,28250,28250,28250,28250,0
|
|
20240429,183300,5707030250,28250,28250,28250,28250,0
|
|
20240429,183200,5707030250,28250,28250,28250,28250,0
|
|
20240429,183100,5707030250,28250,28250,28250,28250,0
|
|
20240429,183000,5707030250,28250,28250,28250,28250,0
|
|
20240429,182900,5707030250,28250,28250,28250,28250,0
|
|
20240429,182800,5707030250,28250,28250,28250,28250,9450
|
|
20240429,182700,5707030250,28250,28250,28250,28250,0
|
|
20240429,182600,5707030250,28250,28250,28250,28250,0
|
|
20240429,182500,5707030250,28250,28250,28250,28250,0
|
|
20240429,182400,5707030250,28250,28250,28250,28250,0
|
|
20240429,182300,5707030250,28250,28250,28250,28250,0
|
|
20240429,182200,5707030250,28250,28250,28250,28250,0
|
|
20240429,182100,5707030250,28250,28250,28250,28250,0
|
|
20240429,182000,5707030250,28250,28250,28250,28250,0
|
|
20240429,181900,5707030250,28250,28250,28250,28250,0
|
|
20240429,181800,5707030250,28250,28250,28250,28250,0
|
|
20240429,181700,5707030250,28250,28250,28250,28250,0
|
|
20240429,181600,5707030250,28250,28250,28250,28250,0
|
|
20240429,181500,5707030250,28250,28250,28250,28250,0
|
|
20240429,181400,5707030250,28250,28250,28250,28250,0
|
|
20240429,181300,5707030250,28250,28250,28250,28250,0
|
|
20240429,181200,5707030250,28250,28250,28250,28250,0
|
|
20240429,181100,5707030250,28250,28250,28250,28250,0
|
|
20240429,181000,5707030250,28250,28250,28250,28250,0
|
|
20240429,180900,5707030250,28250,28250,28250,28250,0
|
|
20240429,180800,5707030250,28250,28250,28250,28250,0
|
|
20240429,180700,5707030250,28250,28250,28250,28250,0
|
|
20240429,180600,5707030250,28250,28250,28250,28250,0
|
|
20240429,180500,5707030250,28250,28250,28250,28250,0
|
|
20240429,180400,5707030250,28250,28250,28250,28250,0
|
|
20240429,180300,5707030250,28250,28250,28250,28250,0
|
|
20240429,180200,5707030250,28250,28250,28250,28250,0
|
|
20240429,180100,5707030250,28250,28250,28250,28250,0
|
|
20240429,180000,5707030250,28250,28250,28250,28250,0
|
|
20240429,175900,5707030250,28250,28250,28250,28250,0
|
|
20240429,175800,5707030250,28250,28250,28250,28250,9450
|
|
20240429,175700,5707030250,28250,28250,28250,28250,0
|
|
20240429,175600,5707030250,28250,28250,28250,28250,0
|
|
20240429,175500,5707030250,28250,28250,28250,28250,0
|
|
20240429,175400,5707030250,28250,28250,28250,28250,0
|
|
20240429,175300,5707030250,28250,28250,28250,28250,0
|
|
20240429,175200,5707030250,28250,28250,28250,28250,0
|
|
20240429,175100,5707030250,28250,28250,28250,28250,0
|
|
20240429,175000,5707030250,28250,28250,28250,28250,0
|
|
20240429,174900,5707030250,28250,28250,28250,28250,0
|
|
20240429,174800,5707030250,28250,28250,28250,28250,0
|
|
20240429,174700,5707030250,28250,28250,28250,28250,0
|
|
20240429,174600,5707030250,28250,28250,28250,28250,0
|
|
20240429,174500,5707030250,28250,28250,28250,28250,0
|
|
20240429,174400,5707030250,28250,28250,28250,28250,0
|
|
20240429,174300,5707030250,28250,28250,28250,28250,0
|
|
20240429,174200,5707030250,28250,28250,28250,28250,0
|
|
20240429,174100,5707030250,28250,28250,28250,28250,0
|
|
20240429,174000,5707030250,28250,28250,28250,28250,0
|
|
20240429,173900,5707030250,28250,28250,28250,28250,0
|
|
20240429,173800,5707030250,28250,28250,28250,28250,0
|
|
20240429,173700,5707030250,28250,28250,28250,28250,0
|
|
20240429,173600,5707030250,28250,28250,28250,28250,0
|
|
20240429,173500,5707030250,28250,28250,28250,28250,0
|
|
20240429,173400,5707030250,28250,28250,28250,28250,0
|
|
20240429,173300,5707030250,28250,28250,28250,28250,0
|
|
20240429,173200,5707030250,28250,28250,28250,28250,0
|
|
20240429,173100,5707030250,28250,28250,28250,28250,0
|
|
20240429,173000,5707030250,28250,28250,28250,28250,0
|
|
20240429,172900,5707030250,28250,28250,28250,28250,0
|
|
20240429,172800,5707030250,28250,28250,28250,28250,9450
|
|
20240429,172700,5707030250,28250,28250,28250,28250,0
|
|
20240429,172600,5707030250,28250,28250,28250,28250,0
|
|
20240429,172500,5707030250,28250,28250,28250,28250,0
|
|
20240429,172400,5707030250,28250,28250,28250,28250,0
|
|
20240429,172300,5707030250,28250,28250,28250,28250,0
|
|
20240429,172200,5707030250,28250,28250,28250,28250,0
|
|
20240429,172100,5707030250,28250,28250,28250,28250,0
|
|
20240429,172000,5707030250,28250,28250,28250,28250,0
|
|
20240429,171900,5707030250,28250,28250,28250,28250,0
|
|
20240429,171800,5707030250,28250,28250,28250,28250,0
|
|
20240429,171700,5707030250,28250,28250,28250,28250,0
|
|
20240429,171600,5707030250,28250,28250,28250,28250,0
|
|
20240429,171500,5707030250,28250,28250,28250,28250,0
|
|
20240429,171400,5707030250,28250,28250,28250,28250,0
|
|
20240429,171300,5707030250,28250,28250,28250,28250,0
|
|
20240429,171200,5707030250,28250,28250,28250,28250,0
|
|
20240429,171100,5707030250,28250,28250,28250,28250,0
|
|
20240429,171000,5707030250,28250,28250,28250,28250,0
|
|
20240429,170900,5707030250,28250,28250,28250,28250,0
|
|
20240429,170800,5707030250,28250,28250,28250,28250,0
|
|
20240429,170700,5707030250,28250,28250,28250,28250,0
|
|
20240429,170600,5707030250,28250,28250,28250,28250,0
|
|
20240429,170500,5707030250,28250,28250,28250,28250,0
|
|
20240429,170400,5707030250,28250,28250,28250,28250,0
|
|
20240429,170300,5707030250,28250,28250,28250,28250,0
|
|
20240429,170200,5707030250,28250,28250,28250,28250,0
|
|
20240429,170100,5707030250,28250,28250,28250,28250,0
|
|
20240429,170000,5707030250,28250,28250,28250,28250,0
|
|
20240429,165900,5707030250,28250,28250,28250,28250,0
|
|
20240429,165800,5707030250,28250,28250,28250,28250,9450
|
|
20240429,165700,5707030250,28250,28250,28250,28250,0
|
|
20240429,165600,5707030250,28250,28250,28250,28250,0
|
|
20240429,165500,5707030250,28250,28250,28250,28250,0
|
|
20240429,165400,5707030250,28250,28250,28250,28250,0
|
|
20240429,165300,5707030250,28250,28250,28250,28250,0
|
|
20240429,165200,5707030250,28250,28250,28250,28250,0
|
|
20240429,165100,5707030250,28250,28250,28250,28250,0
|
|
20240429,165000,5707030250,28250,28250,28250,28250,0
|
|
20240429,164900,5707030250,28250,28250,28250,28250,0
|
|
20240429,164800,5707030250,28250,28250,28250,28250,0
|
|
20240429,164700,5707030250,28250,28250,28250,28250,0
|
|
20240429,164600,5707030250,28250,28250,28250,28250,0
|
|
20240429,164500,5707030250,28250,28250,28250,28250,0
|
|
20240429,164400,5707030250,28250,28250,28250,28250,0
|
|
20240429,164300,5707030250,28250,28250,28250,28250,0
|
|
20240429,164200,5707030250,28250,28250,28250,28250,0
|
|
20240429,164100,5707030250,28250,28250,28250,28250,0
|
|
20240429,164000,5707030250,28250,28250,28250,28250,0
|
|
20240429,163900,5707030250,28250,28250,28250,28250,0
|
|
20240429,163800,5707030250,28250,28250,28250,28250,0
|
|
20240429,163700,5707030250,28250,28250,28250,28250,0
|
|
20240429,163600,5707030250,28250,28250,28250,28250,0
|
|
20240429,163500,5707030250,28250,28250,28250,28250,0
|
|
20240429,163400,5707030250,28250,28250,28250,28250,0
|
|
20240429,163300,5707030250,28250,28250,28250,28250,0
|
|
20240429,163200,5707030250,28250,28250,28250,28250,0
|
|
20240429,163100,5707030250,28250,28250,28250,28250,0
|
|
20240429,163000,5707030250,28250,28250,28250,28250,0
|
|
20240429,162900,5707030250,28250,28250,28250,28250,0
|
|
20240429,162800,5707030250,28250,28250,28250,28250,9450
|
|
20240429,162700,5707030250,28250,28250,28250,28250,0
|
|
20240429,162600,5707030250,28250,28250,28250,28250,0
|
|
20240429,162500,5707030250,28250,28250,28250,28250,0
|
|
20240429,162400,5707030250,28250,28250,28250,28250,0
|
|
20240429,162300,5707030250,28250,28250,28250,28250,0
|
|
20240429,162200,5707030250,28250,28250,28250,28250,0
|
|
20240429,162100,5707030250,28250,28250,28250,28250,0
|
|
20240429,162000,5707030250,28250,28250,28250,28250,0
|
|
20240429,161900,5707030250,28250,28250,28250,28250,0
|
|
20240429,161800,5707030250,28250,28250,28250,28250,0
|
|
20240429,161700,5707030250,28250,28250,28250,28250,0
|
|
20240429,161600,5707030250,28250,28250,28250,28250,0
|
|
20240429,161500,5707030250,28250,28250,28250,28250,0
|
|
20240429,161400,5707030250,28250,28250,28250,28250,0
|
|
20240429,161300,5707030250,28250,28250,28250,28250,0
|
|
20240429,161200,5707030250,28250,28250,28250,28250,0
|
|
20240429,161100,5707030250,28250,28250,28250,28250,0
|
|
20240429,161000,5707030250,28250,28250,28250,28250,0
|
|
20240429,160900,5707030250,28250,28250,28250,28250,0
|
|
20240429,160800,5707030250,28250,28250,28250,28250,0
|
|
20240429,160700,5707030250,28250,28250,28250,28250,0
|
|
20240429,160600,5707030250,28250,28250,28250,28250,0
|
|
20240429,160500,5707030250,28250,28250,28250,28250,0
|
|
20240429,160400,5707030250,28250,28250,28250,28250,0
|
|
20240429,160300,5707030250,28250,28250,28250,28250,0
|
|
20240429,160200,5707030250,28250,28250,28250,28250,0
|
|
20240429,160100,5707030250,28250,28250,28250,28250,0
|
|
20240429,160000,5707030250,28250,28250,28250,28250,0
|
|
20240429,155900,5707030250,28250,28250,28250,28250,0
|
|
20240429,155800,5707030250,28250,28250,28250,28250,9450
|
|
20240429,155700,5707030250,28250,28250,28250,28250,0
|
|
20240429,155600,5707030250,28250,28250,28250,28250,0
|
|
20240429,155500,5707030250,28250,28250,28250,28250,0
|
|
20240429,155400,5707030250,28250,28250,28250,28250,0
|
|
20240429,155300,5707030250,28250,28250,28250,28250,0
|
|
20240429,155200,5707030250,28250,28250,28250,28250,0
|
|
20240429,155100,5707030250,28250,28250,28250,28250,0
|
|
20240429,155000,5707030250,28250,28250,28250,28250,0
|
|
20240429,154900,5707030250,28250,28250,28250,28250,0
|
|
20240429,154800,5707030250,28250,28250,28250,28250,0
|
|
20240429,154700,5707030250,28250,28250,28250,28250,0
|
|
20240429,154600,5707030250,28250,28250,28250,28250,0
|
|
20240429,154500,5707030250,28250,28250,28250,28250,0
|
|
20240429,154400,5707030250,28250,28250,28250,28250,0
|
|
20240429,154300,5707030250,28250,28250,28250,28250,0
|
|
20240429,154200,5707030250,28250,28250,28250,28250,0
|
|
20240429,154100,5707030250,28250,28250,28250,28250,0
|
|
20240429,154000,5707030250,28250,28250,28250,28250,0
|
|
20240429,153900,5707030250,28250,28250,28250,28250,0
|
|
20240429,153800,5707030250,28250,28250,28250,28250,0
|
|
20240429,153700,5707030250,28250,28250,28250,28250,0
|
|
20240429,153600,5707030250,28250,28250,28250,28250,0
|
|
20240429,153500,5707030250,28250,28250,28250,28250,0
|
|
20240429,153400,5707030250,28250,28250,28250,28250,0
|
|
20240429,153300,5707030250,28250,28250,28250,28250,0
|
|
20240429,153200,5707030250,28250,28250,28250,28250,0
|
|
20240429,153100,5707030250,28250,28250,28250,28250,0
|
|
20240429,153000,5707030250,28250,28250,28250,28250,9450
|
|
20240429,152900,5440067750,28150,28150,28150,28150,0
|
|
20240429,152800,5440067750,28150,28150,28150,28150,0
|
|
20240429,152700,5440067750,28150,28150,28150,28150,0
|
|
20240429,152600,5440067750,28150,28150,28150,28150,0
|
|
20240429,152500,5440067750,28150,28150,28150,28150,0
|
|
20240429,152400,5440067750,28150,28150,28150,28150,0
|
|
20240429,152300,5440067750,28150,28150,28150,28150,0
|
|
20240429,152200,5440067750,28150,28150,28150,28150,0
|
|
20240429,152100,5440067750,28150,28150,28150,28150,0
|
|
20240429,152000,5440067750,28150,28150,28150,28150,0
|
|
20240429,151900,5440067750,28150,28050,28150,28050,767
|
|
20240429,151800,5418517800,28100,28100,28150,28050,1746
|
|
20240429,151700,5369464850,28150,28100,28150,28100,118
|
|
20240429,151600,5366144550,28150,28100,28150,28100,52
|
|
20240429,151500,5364682900,28100,28150,28150,28100,389
|
|
20240429,151400,5353750650,28100,28100,28100,28100,200
|
|
20240429,151300,5348130650,28100,28150,28150,28100,990
|
|
20240429,151200,5320296600,28150,28150,28200,28150,1676
|
|
20240429,151100,5273115950,28200,28150,28200,28150,127
|
|
20240429,151000,5269539700,28150,28200,28200,28150,435
|
|
20240429,150900,5257287400,28150,28150,28200,28150,97
|
|
20240429,150800,5254556050,28200,28150,28200,28150,137
|
|
20240429,150700,5250697950,28200,28200,28200,28200,236
|
|
20240429,150600,5244042750,28200,28200,28200,28200,81
|
|
20240429,150500,5241758550,28200,28150,28200,28150,551
|
|
20240429,150400,5226246850,28150,28200,28250,28150,163
|
|
20240429,150300,5221650050,28200,28200,28200,28150,50
|
|
20240429,150200,5220240100,28200,28200,28200,28200,0
|
|
20240429,150100,5220240100,28200,28200,28200,28200,161
|
|
20240429,150000,5215699900,28200,28200,28200,28200,1
|
|
20240429,145900,5215671700,28250,28250,28250,28250,61
|
|
20240429,145800,5213948450,28150,28250,28250,28150,124
|
|
20240429,145700,5210452750,28250,28200,28250,28200,367
|
|
20240429,145600,5200100000,28200,28250,28250,28200,380
|
|
20240429,145500,5189383300,28250,28200,28250,28200,414
|
|
20240429,145400,5177698550,28250,28250,28250,28250,34
|
|
20240429,145300,5176738050,28200,28200,28200,28200,921
|
|
20240429,145200,5150765850,28200,28200,28200,28200,0
|
|
20240429,145100,5150765850,28200,28250,28250,28200,152
|
|
20240429,145000,5146476850,28200,28200,28250,28200,465
|
|
20240429,144900,5133362700,28200,28200,28250,28200,1083
|
|
20240429,144800,5102817400,28150,28200,28200,28150,60
|
|
20240429,144700,5101127500,28200,28200,28200,28200,2
|
|
20240429,144600,5101071100,28150,28200,28200,28150,14
|
|
20240429,144500,5100676800,28200,28200,28200,28200,76
|
|
20240429,144400,5098533600,28150,28150,28150,28150,2
|
|
20240429,144300,5098477300,28150,28200,28200,28150,11
|
|
20240429,144200,5098167500,28200,28150,28200,28150,63
|
|
20240429,144100,5096393300,28100,28200,28200,28100,74
|
|
20240429,144000,5094311150,28150,28200,28200,28150,493
|
|
20240429,143900,5080433050,28200,28200,28200,28200,2
|
|
20240429,143800,5080376650,28150,28200,28200,28150,55
|
|
20240429,143700,5078826500,28200,28150,28200,28150,267
|
|
20240429,143600,5071309200,28200,28200,28200,28150,145
|
|
20240429,143500,5067222800,28150,28150,28200,28150,103
|
|
20240429,143400,5064322500,28150,28150,28150,28150,66
|
|
20240429,143300,5062464600,28200,28150,28200,28150,297
|
|
20240429,143200,5054102700,28200,28150,28200,28100,339
|
|
20240429,143100,5044566450,28200,28200,28200,28200,41
|
|
20240429,143000,5043410250,28200,28150,28200,28150,145
|
|
20240429,142900,5039325500,28150,28150,28200,28100,621
|
|
20240429,142800,5021843750,28150,28150,28150,28150,85
|
|
20240429,142700,5019451000,28150,28150,28200,28150,325
|
|
20240429,142600,5010297250,28200,28200,28200,28200,70
|
|
20240429,142500,5008323250,28200,28200,28200,28200,250
|
|
20240429,142400,5001273250,28200,28150,28200,28150,175
|
|
20240429,142300,4996342250,28150,28200,28200,28150,99
|
|
20240429,142200,4993553450,28150,28150,28150,28150,62
|
|
20240429,142100,4991808150,28150,28150,28200,28150,340
|
|
20240429,142000,4982235150,28150,28200,28200,28150,28
|
|
20240429,141900,4981446800,28150,28200,28200,28150,1164
|
|
20240429,141800,4948677550,28200,28200,28200,28200,524
|
|
20240429,141700,4933900750,28200,28250,28250,28200,805
|
|
20240429,141600,4911199600,28250,28250,28250,28200,320
|
|
20240429,141500,4902167950,28250,28250,28250,28200,464
|
|
20240429,141400,4889060000,28250,28250,28250,28250,44
|
|
20240429,141300,4887817000,28250,28200,28250,28200,40
|
|
20240429,141200,4886688050,28250,28200,28250,28200,349
|
|
20240429,141100,4876839600,28200,28200,28200,28200,21
|
|
20240429,141000,4876247400,28250,28250,28250,28250,3
|
|
20240429,140900,4876162650,28250,28200,28250,28200,14
|
|
20240429,140800,4875767600,28250,28250,28250,28250,3
|
|
20240429,140700,4875682850,28250,28250,28250,28250,72
|
|
20240429,140600,4873648850,28250,28250,28250,28250,470
|
|
20240429,140500,4860371350,28250,28300,28300,28250,1310
|
|
20240429,140400,4823335000,28300,28250,28300,28250,1201
|
|
20240429,140300,4789400350,28250,28200,28250,28200,112
|
|
20240429,140200,4786240150,28200,28200,28200,28200,8
|
|
20240429,140100,4786014550,28200,28250,28250,28200,3
|
|
20240429,140000,4785929900,28200,28150,28250,28150,69
|
|
20240429,135900,4783983550,28200,28200,28200,28200,140
|
|
20240429,135800,4780035550,28200,28200,28200,28200,93
|
|
20240429,135700,4777412950,28200,28100,28200,28100,209
|
|
20240429,135600,4771528300,28100,28150,28150,28100,178
|
|
20240429,135500,4766521200,28200,28200,28200,28200,47
|
|
20240429,135400,4765195800,28250,28250,28250,28250,0
|
|
20240429,135300,4765195800,28250,28150,28250,28150,1416
|
|
20240429,135200,4725280100,28050,28100,28150,28050,353
|
|
20240429,135100,4715358850,28100,28100,28100,28000,436
|
|
20240429,135000,4703138300,28100,28100,28100,28100,0
|
|
20240429,134900,4703138300,28100,28100,28100,28100,0
|
|
20240429,134800,4703138300,28100,28100,28100,28100,45
|
|
20240429,134700,4701873800,28100,28100,28100,28100,22
|
|
20240429,134600,4701255600,28100,28050,28100,28050,220
|
|
20240429,134500,4695082600,28050,28050,28050,28050,0
|
|
20240429,134400,4695082600,28050,28000,28050,28000,43
|
|
20240429,134300,4693877950,28050,28050,28050,28050,1
|
|
20240429,134200,4693849900,28050,28050,28050,28050,0
|
|
20240429,134100,4693849900,28050,28050,28050,28050,46
|
|
20240429,134000,4692559600,28050,28050,28050,28050,176
|
|
20240429,133900,4687622800,28100,28050,28100,28050,158
|
|
20240429,133800,4683190150,28100,28050,28100,28050,7
|
|
20240429,133700,4682993750,28050,28000,28050,28000,547
|
|
20240429,133600,4667661850,28000,28050,28050,28000,78
|
|
20240429,133500,4665474250,28050,28000,28050,28000,197
|
|
20240429,133400,4659950900,28050,27950,28050,27950,292
|
|
20240429,133300,4651775900,27950,27950,27950,27950,5
|
|
20240429,133200,4651636150,27950,28000,28000,27950,51
|
|
20240429,133100,4650210650,27950,27950,27950,27950,17
|
|
20240429,133000,4649735500,28000,27950,28000,27950,89
|
|
20240429,132900,4647247300,27950,27950,27950,27950,0
|
|
20240429,132800,4647247300,27950,27950,27950,27950,56
|
|
20240429,132700,4645682100,27950,27950,27950,27950,267
|
|
20240429,132600,4638219450,28000,28000,28000,28000,4
|
|
20240429,132500,4638107450,28000,28000,28000,28000,12
|
|
20240429,132400,4637771450,28000,27950,28000,27950,59
|
|
20240429,132300,4636120450,28000,28000,28000,28000,20
|
|
20240429,132200,4635560450,27950,28000,28000,27950,729
|
|
20240429,132100,4615184750,28000,28000,28000,28000,9
|
|
20240429,132000,4614932750,27950,27950,27950,27950,10
|
|
20240429,131900,4614653250,28000,28000,28000,28000,187
|
|
20240429,131800,4609417250,28000,28000,28000,28000,62
|
|
20240429,131700,4607681250,28000,28050,28050,28000,282
|
|
20240429,131600,4599783700,28050,28000,28050,28000,307
|
|
20240429,131500,4591185450,28000,28000,28050,28000,251
|
|
20240429,131400,4584155650,28050,28000,28050,28000,579
|
|
20240429,131300,4567940450,28000,28050,28050,28000,11
|
|
20240429,131200,4567632300,28100,28100,28100,28100,0
|
|
20240429,131100,4567632300,28100,28000,28100,28000,22
|
|
20240429,131000,4567015000,28050,28000,28050,28000,159
|
|
20240429,130900,4562557850,28050,28050,28050,28050,10
|
|
20240429,130800,4562277350,28000,28000,28000,28000,2
|
|
20240429,130700,4562221350,28000,28050,28050,28000,19
|
|
20240429,130600,4561689300,28050,28050,28050,28050,207
|
|
20240429,130500,4555882950,28050,28050,28050,28050,26
|
|
20240429,130400,4555153650,28000,28000,28000,28000,0
|
|
20240429,130300,4555153650,28000,28000,28000,28000,8
|
|
20240429,130200,4554929650,27950,27950,27950,27950,1
|
|
20240429,130100,4554901700,28050,28050,28100,27900,893
|
|
20240429,130000,4529929550,28100,28100,28100,28100,2
|
|
20240429,125900,4529873350,28100,28000,28100,28000,44
|
|
20240429,125800,4528640050,28150,28150,28150,28150,1
|
|
20240429,125700,4528611900,28150,28150,28150,28150,6
|
|
20240429,125600,4528443000,28000,28000,28000,28000,101
|
|
20240429,125500,4525615000,28000,28000,28000,28000,0
|
|
20240429,125400,4525615000,28000,28150,28150,28000,13
|
|
20240429,125300,4525249650,28150,28000,28150,27950,230
|
|
20240429,125200,4518809950,28150,28150,28150,28150,3
|
|
20240429,125100,4518725500,28150,28100,28150,28100,40
|
|
20240429,125000,4517599750,28100,28100,28100,28100,31
|
|
20240429,124900,4516728650,28100,28100,28100,28100,32
|
|
20240429,124800,4515829450,28100,28000,28100,27950,1128
|
|
20240429,124700,4484274300,28000,28000,28000,28000,18
|
|
20240429,124600,4483770300,28000,28100,28100,28000,244
|
|
20240429,124500,4476933900,28150,28050,28150,28000,1315
|
|
20240429,124400,4440081450,28150,28150,28150,28150,0
|
|
20240429,124300,4440081450,28150,28200,28200,28150,22
|
|
20240429,124200,4439462100,28100,28100,28200,28050,740
|
|
20240429,124100,4418683300,28150,28150,28150,28150,0
|
|
20240429,124000,4418683300,28150,28150,28200,28150,108
|
|
20240429,123900,4415642850,28200,28150,28200,28150,129
|
|
20240429,123800,4412010550,28200,28200,28200,28200,201
|
|
20240429,123700,4406342350,28200,28200,28200,28150,42
|
|
20240429,123600,4405158000,28150,28150,28150,28150,0
|
|
20240429,123500,4405158000,28150,28150,28150,28150,0
|
|
20240429,123400,4405158000,28150,28200,28200,28150,146
|
|
20240429,123300,4401044800,28200,28150,28200,28150,288
|
|
20240429,123200,4392935500,28150,28200,28200,28150,209
|
|
20240429,123100,4387043900,28250,28200,28250,28200,118
|
|
20240429,123000,4383715400,28200,28200,28250,28200,198
|
|
20240429,122900,4378129750,28200,28200,28200,28200,10
|
|
20240429,122800,4377847750,28200,28250,28250,28200,152
|
|
20240429,122700,4373560350,28200,28200,28200,28200,0
|
|
20240429,122600,4373560350,28200,28200,28200,28200,0
|
|
20240429,122500,4373560350,28200,28250,28250,28200,14
|
|
20240429,122400,4373165000,28250,28300,28300,28250,87
|
|
20240429,122300,4370707200,28300,28250,28300,28250,123
|
|
20240429,122200,4367231050,28300,28250,28300,28250,956
|
|
20240429,122100,4340183700,28250,28250,28300,28250,281
|
|
20240429,122000,4332244150,28250,28300,28300,28250,2
|
|
20240429,121900,4332187600,28250,28250,28250,28250,20
|
|
20240429,121800,4331622600,28300,28250,28300,28200,307
|
|
20240429,121700,4322953600,28250,28250,28250,28250,5
|
|
20240429,121600,4322812350,28250,28250,28250,28250,7
|
|
20240429,121500,4322614600,28250,28200,28300,28200,80
|
|
20240429,121400,4320356850,28200,28250,28250,28200,232
|
|
20240429,121300,4313802900,28250,28250,28250,28250,1
|
|
20240429,121200,4313774650,28250,28250,28250,28250,242
|
|
20240429,121100,4306938150,28250,28250,28250,28250,12
|
|
20240429,121000,4306599150,28250,28200,28250,28200,137
|
|
20240429,120900,4302731750,28200,28200,28300,28200,203
|
|
20240429,120800,4297007050,28250,28200,28250,28200,264
|
|
20240429,120700,4289555550,28150,28250,28300,28150,1136
|
|
20240429,120600,4257512500,28300,28300,28300,28250,165
|
|
20240429,120500,4252848000,28300,28250,28300,28200,1356
|
|
20240429,120400,4214496700,28250,28200,28250,28200,1636
|
|
20240429,120300,4168341700,28200,28100,28200,28100,1430
|
|
20240429,120200,4128079150,28100,28100,28100,28100,1
|
|
20240429,120100,4128051050,28150,28150,28150,28150,0
|
|
20240429,120000,4128051050,28150,28150,28150,28150,0
|
|
20240429,115900,4128051050,28150,28100,28150,28100,31
|
|
20240429,115800,4127179900,28150,28100,28150,28050,266
|
|
20240429,115700,4119709950,28100,28100,28100,28100,7
|
|
20240429,115600,4119513250,28100,28100,28150,28100,170
|
|
20240429,115500,4114730300,28150,28150,28150,28150,142
|
|
20240429,115400,4110733000,28100,28100,28150,28100,299
|
|
20240429,115300,4102329900,28100,28100,28100,28100,126
|
|
20240429,115200,4098789300,28100,28050,28100,28050,21
|
|
20240429,115100,4098200200,28000,28000,28000,28000,0
|
|
20240429,115000,4098200200,28000,28050,28100,28000,13
|
|
20240429,114900,4097835850,28050,28050,28050,28050,89
|
|
20240429,114800,4095339400,28050,28050,28050,28050,127
|
|
20240429,114700,4091777050,28100,28100,28100,28100,44
|
|
20240429,114600,4090540650,28100,28100,28100,28100,40
|
|
20240429,114500,4089416650,28050,28100,28100,28000,445
|
|
20240429,114400,4076946600,28050,28050,28050,28050,150
|
|
20240429,114300,4072739100,28050,28050,28050,28050,0
|
|
20240429,114200,4072739100,28050,28050,28050,28050,136
|
|
20240429,114100,4068924300,28050,28050,28050,28050,92
|
|
20240429,114000,4066343700,28050,28150,28150,28050,40
|
|
20240429,113900,4065221100,28150,28150,28150,28150,0
|
|
20240429,113800,4065221100,28150,28200,28200,28150,519
|
|
20240429,113700,4050607100,28050,28100,28200,28050,724
|
|
20240429,113600,4030209300,28100,28000,28100,28000,1174
|
|
20240429,113500,3997260850,28000,28000,28000,28000,10
|
|
20240429,113400,3996980850,28000,28000,28000,28000,10
|
|
20240429,113300,3996700850,28000,28000,28000,28000,0
|
|
20240429,113200,3996700850,28000,28000,28000,28000,0
|
|
20240429,113100,3996700850,28000,28000,28000,28000,0
|
|
20240429,113000,3996700850,28000,27950,28000,27950,60
|
|
20240429,112900,3995021350,28050,27950,28050,27950,1484
|
|
20240429,112800,3953465850,27950,27900,27950,27900,21
|
|
20240429,112700,3952879900,27950,27850,27950,27850,195
|
|
20240429,112600,3947439150,27850,27850,27850,27850,55
|
|
20240429,112500,3945907400,27850,27850,27850,27850,26
|
|
20240429,112400,3945183300,27850,27850,27850,27850,0
|
|
20240429,112300,3945183300,27850,27850,27850,27850,374
|
|
20240429,112200,3934767400,27950,27950,27950,27950,0
|
|
20240429,112100,3934767400,27950,27950,27950,27950,0
|
|
20240429,112000,3934767400,27950,27950,27950,27950,1
|
|
20240429,111900,3934739450,27850,27850,27850,27850,0
|
|
20240429,111800,3934739450,27850,27900,27950,27850,356
|
|
20240429,111700,3924816400,27900,27950,27950,27900,12
|
|
20240429,111600,3924481050,27950,27950,28000,27950,40
|
|
20240429,111500,3923362850,28000,28000,28000,28000,1
|
|
20240429,111400,3923334850,28000,27900,28000,27900,54
|
|
20240429,111300,3921825550,27950,28000,28000,27950,15
|
|
20240429,111200,3921406050,28000,28000,28000,28000,467
|
|
20240429,111100,3908330050,28000,28000,28000,28000,10
|
|
20240429,111000,3908050050,28050,28000,28050,27800,220
|
|
20240429,110900,3901913800,28000,27900,28000,27900,840
|
|
20240429,110800,3878439400,27800,27850,27850,27800,790
|
|
20240429,110700,3856451300,27850,27850,27850,27850,80
|
|
20240429,110600,3854223300,27900,27950,27950,27900,510
|
|
20240429,110500,3839994250,27900,27900,27900,27900,130
|
|
20240429,110400,3836367250,27950,27950,27950,27950,3
|
|
20240429,110300,3836283400,27950,27950,27950,27950,3
|
|
20240429,110200,3836199550,27950,27950,27950,27950,0
|
|
20240429,110100,3836199550,27950,27900,27950,27900,51
|
|
20240429,110000,3834776500,27900,27950,27950,27900,85
|
|
20240429,105900,3832402900,27900,27900,27900,27900,11
|
|
20240429,105800,3832096000,27900,27900,27950,27900,12
|
|
20240429,105700,3831761150,27900,27850,27900,27850,388
|
|
20240429,105600,3820936750,27900,27900,27900,27900,0
|
|
20240429,105500,3820936750,27900,27850,27900,27850,24
|
|
20240429,105400,3820267200,27850,27900,27900,27850,345
|
|
20240429,105300,3810658850,27900,27900,27900,27900,13
|
|
20240429,105200,3810296150,27900,27900,27900,27900,78
|
|
20240429,105100,3808119950,27900,27950,27950,27900,120
|
|
20240429,105000,3804770950,27950,27950,27950,27950,2
|
|
20240429,104900,3804715050,27900,27900,27950,27900,156
|
|
20240429,104800,3800362550,27850,27900,27900,27850,148
|
|
20240429,104700,3796240350,27850,27900,27900,27850,400
|
|
20240429,104600,3785100100,27900,27850,27900,27750,1431
|
|
20240429,104500,3745277200,27800,27800,27850,27800,275
|
|
20240429,104400,3737619700,27800,27800,27850,27800,781
|
|
20240429,104300,3715892500,27850,27850,27850,27850,15
|
|
20240429,104200,3715474750,27850,27800,27850,27800,115
|
|
20240429,104100,3712272500,27800,27800,27800,27800,811
|
|
20240429,104000,3689726700,27800,27850,27850,27800,34
|
|
20240429,103900,3688780350,27800,27850,27850,27800,24
|
|
20240429,103800,3688113050,27850,27850,27850,27850,68
|
|
20240429,103700,3686219250,27850,27850,27850,27800,128
|
|
20240429,103600,3682657150,27850,27850,27900,27850,196
|
|
20240429,103500,3677198450,27850,27800,27850,27800,2
|
|
20240429,103400,3677142800,27850,27800,27850,27750,232
|
|
20240429,103300,3670698100,27800,27850,27850,27800,39
|
|
20240429,103200,3669613250,27850,27750,27850,27700,289
|
|
20240429,103100,3661593450,27750,27750,27750,27700,2494
|
|
20240429,103000,3592390350,27750,27800,27850,27750,524
|
|
20240429,102900,3577830500,27750,27800,27800,27750,83
|
|
20240429,102800,3575527150,27900,27850,27900,27750,3006
|
|
20240429,102700,3491881500,27850,27800,27850,27800,510
|
|
20240429,102600,3477680550,27850,27850,27850,27800,352
|
|
20240429,102500,3467892400,27800,27900,27900,27800,1840
|
|
20240429,102400,3416680100,27850,27850,27850,27850,63
|
|
20240429,102300,3414925550,27850,27900,27950,27850,1173
|
|
20240429,102200,3382200750,27900,27900,27900,27850,280
|
|
20240429,102100,3374392000,27900,28000,28000,27900,7023
|
|
20240429,102000,3178028750,28000,28100,28100,28000,2976
|
|
20240429,101900,3094572550,28050,28150,28150,28050,27
|
|
20240429,101800,3093815100,28100,28100,28100,28100,413
|
|
20240429,101700,3082209800,28100,28050,28100,28050,105
|
|
20240429,101600,3079260800,28050,28100,28100,28050,2168
|
|
20240429,101500,3018342300,28100,28150,28150,28100,1578
|
|
20240429,101400,2973942250,28200,28300,28300,28150,3321
|
|
20240429,101300,2880244500,28300,28300,28300,28300,68
|
|
20240429,101200,2878320100,28300,28300,28300,28300,2
|
|
20240429,101100,2878263500,28250,28300,28300,28250,1080
|
|
20240429,101000,2847710050,28300,28250,28300,28250,386
|
|
20240429,100900,2836805450,28250,28200,28300,28200,1523
|
|
20240429,100800,2793779600,28250,28200,28250,28200,75
|
|
20240429,100700,2791661850,28200,28250,28250,28200,118
|
|
20240429,100600,2788329850,28200,28150,28200,28100,975
|
|
20240429,100500,2760846350,28150,28150,28150,28100,584
|
|
20240429,100400,2744423100,28150,28150,28150,28150,120
|
|
20240429,100300,2741045100,28150,28150,28150,28150,818
|
|
20240429,100200,2718018400,28150,28150,28150,28150,894
|
|
20240429,100100,2692852300,28150,28100,28200,28100,535
|
|
20240429,100000,2677792850,28150,28150,28150,28100,425
|
|
20240429,095900,2665829150,28150,28050,28150,28050,169
|
|
20240429,095800,2661081000,28050,28000,28050,28000,173
|
|
20240429,095700,2656230100,28000,28000,28000,28000,1
|
|
20240429,095600,2656202100,28000,28000,28000,28000,348
|
|
20240429,095500,2646458100,28000,27950,28000,27950,204
|
|
20240429,095400,2640746250,27950,27950,27950,27950,1
|
|
20240429,095300,2640718300,27900,27950,28000,27900,5071
|
|
20240429,095200,2498838300,27950,28000,28050,27950,2429
|
|
20240429,095100,2430887650,28000,27950,28000,27950,156
|
|
20240429,095000,2426520650,27950,28050,28050,27950,180
|
|
20240429,094900,2421478650,28000,28050,28050,28000,355
|
|
20240429,094800,2411538450,28050,28050,28050,28000,533
|
|
20240429,094700,2396608350,28000,28000,28050,27950,25
|
|
20240429,094600,2395908400,28000,28100,28100,28000,353
|
|
20240429,094500,2386013850,28050,28050,28050,28050,153
|
|
20240429,094400,2381722200,28050,28050,28050,28000,547
|
|
20240429,094300,2366397000,28000,28000,28000,28000,123
|
|
20240429,094200,2362953000,27950,27950,28000,27950,1106
|
|
20240429,094100,2332012400,27900,27950,27950,27900,74
|
|
20240429,094000,2329945100,27900,27950,27950,27850,469
|
|
20240429,093900,2316860450,27900,27850,28000,27850,310
|
|
20240429,093800,2308219700,27850,27850,27900,27850,411
|
|
20240429,093700,2296770850,27950,27900,27950,27850,1667
|
|
20240429,093600,2250326650,27900,27850,27900,27850,350
|
|
20240429,093500,2240577850,27850,27850,27900,27850,246
|
|
20240429,093400,2233725150,27850,27900,27900,27850,1161
|
|
20240429,093300,2201374450,27900,28000,28000,27900,223
|
|
20240429,093200,2195150300,28000,28050,28050,27950,1445
|
|
20240429,093100,2154725750,28050,28000,28100,27950,1288
|
|
20240429,093000,2118680650,28000,28100,28100,28000,474
|
|
20240429,092900,2105386200,28100,28000,28100,28000,57
|
|
20240429,092800,2103787650,28000,27900,28000,27900,329
|
|
20240429,092700,2094592450,28000,27900,28000,27850,792
|
|
20240429,092600,2072488200,27900,27700,27900,27700,2084
|
|
20240429,092500,2014567850,27700,27850,27900,27700,4002
|
|
20240429,092400,1903377200,27850,28000,28050,27850,6140
|
|
20240429,092300,1731814800,28000,28150,28150,28000,3443
|
|
20240429,092200,1635064700,28200,28200,28200,28150,921
|
|
20240429,092100,1609130800,28200,28200,28200,28200,537
|
|
20240429,092000,1593987400,28200,28200,28250,28200,248
|
|
20240429,091900,1586991500,28250,28250,28250,28200,573
|
|
20240429,091800,1570815900,28200,28250,28250,28200,615
|
|
20240429,091700,1553463100,28250,28300,28300,28250,1412
|
|
20240429,091600,1513562650,28250,28150,28250,28100,4371
|
|
20240429,091500,1390478450,28100,28200,28200,28050,2882
|
|
20240429,091400,1309408300,28200,28300,28350,28150,4818
|
|
20240429,091300,1173346750,28300,28350,28450,28300,2707
|
|
20240429,091200,1096667800,28400,28450,28450,28400,1145
|
|
20240429,091100,1064139100,28400,28500,28500,28400,451
|
|
20240429,091000,1051326050,28500,28500,28500,28400,368
|
|
20240429,090900,1040857000,28500,28350,28500,28300,2735
|
|
20240429,090800,963310900,28400,28550,28550,28400,296
|
|
20240429,090700,954899000,28550,28550,28600,28250,3634
|
|
20240429,090600,851566650,28550,28750,28750,28550,1833
|
|
20240429,090500,799120350,28700,28800,28850,28700,3836
|
|
20240429,090400,688720150,28800,28650,28800,28650,5227
|
|
20240429,090300,538435300,28700,28400,28750,28350,4079
|
|
20240429,090200,421775900,28300,28200,28350,28100,2527
|
|
20240429,090100,350503950,28200,28400,28400,28100,6402
|
|
20240429,090000,169386650,28400,28250,28450,28250,5986
|