579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,183600,3545997150,22000,22000,22000,22000,1192
|
|
20240429,183500,3545997150,22000,22000,22000,22000,0
|
|
20240429,183400,3545997150,22000,22000,22000,22000,0
|
|
20240429,183300,3545997150,22000,22000,22000,22000,0
|
|
20240429,183200,3545997150,22000,22000,22000,22000,0
|
|
20240429,183100,3545997150,22000,22000,22000,22000,0
|
|
20240429,183000,3545997150,22000,22000,22000,22000,0
|
|
20240429,182900,3545997150,22000,22000,22000,22000,0
|
|
20240429,182800,3545997150,22000,22000,22000,22000,0
|
|
20240429,182700,3545997150,22000,22000,22000,22000,0
|
|
20240429,182600,3545997150,22000,22000,22000,22000,0
|
|
20240429,182500,3545997150,22000,22000,22000,22000,0
|
|
20240429,182400,3545997150,22000,22000,22000,22000,0
|
|
20240429,182300,3545997150,22000,22000,22000,22000,0
|
|
20240429,182200,3545997150,22000,22000,22000,22000,0
|
|
20240429,182100,3545997150,22000,22000,22000,22000,0
|
|
20240429,182000,3545997150,22000,22000,22000,22000,0
|
|
20240429,181900,3545997150,22000,22000,22000,22000,0
|
|
20240429,181800,3545997150,22000,22000,22000,22000,0
|
|
20240429,181700,3545997150,22000,22000,22000,22000,0
|
|
20240429,181600,3545997150,22000,22000,22000,22000,0
|
|
20240429,181500,3545997150,22000,22000,22000,22000,0
|
|
20240429,181400,3545997150,22000,22000,22000,22000,0
|
|
20240429,181300,3545997150,22000,22000,22000,22000,0
|
|
20240429,181200,3545997150,22000,22000,22000,22000,0
|
|
20240429,181100,3545997150,22000,22000,22000,22000,0
|
|
20240429,181000,3545997150,22000,22000,22000,22000,0
|
|
20240429,180900,3545997150,22000,22000,22000,22000,0
|
|
20240429,180800,3545997150,22000,22000,22000,22000,0
|
|
20240429,180700,3545997150,22000,22000,22000,22000,0
|
|
20240429,180600,3545997150,22000,22000,22000,22000,1192
|
|
20240429,180500,3545997150,22000,22000,22000,22000,0
|
|
20240429,180400,3545997150,22000,22000,22000,22000,0
|
|
20240429,180300,3545997150,22000,22000,22000,22000,0
|
|
20240429,180200,3545997150,22000,22000,22000,22000,0
|
|
20240429,180100,3545997150,22000,22000,22000,22000,0
|
|
20240429,180000,3545997150,22000,22000,22000,22000,0
|
|
20240429,175900,3545997150,22000,22000,22000,22000,0
|
|
20240429,175800,3545997150,22000,22000,22000,22000,0
|
|
20240429,175700,3545997150,22000,22000,22000,22000,0
|
|
20240429,175600,3545997150,22000,22000,22000,22000,0
|
|
20240429,175500,3545997150,22000,22000,22000,22000,0
|
|
20240429,175400,3545997150,22000,22000,22000,22000,0
|
|
20240429,175300,3545997150,22000,22000,22000,22000,0
|
|
20240429,175200,3545997150,22000,22000,22000,22000,0
|
|
20240429,175100,3545997150,22000,22000,22000,22000,0
|
|
20240429,175000,3545997150,22000,22000,22000,22000,0
|
|
20240429,174900,3545997150,22000,22000,22000,22000,0
|
|
20240429,174800,3545997150,22000,22000,22000,22000,0
|
|
20240429,174700,3545997150,22000,22000,22000,22000,0
|
|
20240429,174600,3545997150,22000,22000,22000,22000,0
|
|
20240429,174500,3545997150,22000,22000,22000,22000,0
|
|
20240429,174400,3545997150,22000,22000,22000,22000,0
|
|
20240429,174300,3545997150,22000,22000,22000,22000,0
|
|
20240429,174200,3545997150,22000,22000,22000,22000,0
|
|
20240429,174100,3545997150,22000,22000,22000,22000,0
|
|
20240429,174000,3545997150,22000,22000,22000,22000,0
|
|
20240429,173900,3545997150,22000,22000,22000,22000,0
|
|
20240429,173800,3545997150,22000,22000,22000,22000,0
|
|
20240429,173700,3545997150,22000,22000,22000,22000,0
|
|
20240429,173600,3545997150,22000,22000,22000,22000,1192
|
|
20240429,173500,3545997150,22000,22000,22000,22000,0
|
|
20240429,173400,3545997150,22000,22000,22000,22000,0
|
|
20240429,173300,3545997150,22000,22000,22000,22000,0
|
|
20240429,173200,3545997150,22000,22000,22000,22000,0
|
|
20240429,173100,3545997150,22000,22000,22000,22000,0
|
|
20240429,173000,3545997150,22000,22000,22000,22000,0
|
|
20240429,172900,3545997150,22000,22000,22000,22000,0
|
|
20240429,172800,3545997150,22000,22000,22000,22000,0
|
|
20240429,172700,3545997150,22000,22000,22000,22000,0
|
|
20240429,172600,3545997150,22000,22000,22000,22000,0
|
|
20240429,172500,3545997150,22000,22000,22000,22000,0
|
|
20240429,172400,3545997150,22000,22000,22000,22000,0
|
|
20240429,172300,3545997150,22000,22000,22000,22000,0
|
|
20240429,172200,3545997150,22000,22000,22000,22000,0
|
|
20240429,172100,3545997150,22000,22000,22000,22000,0
|
|
20240429,172000,3545997150,22000,22000,22000,22000,0
|
|
20240429,171900,3545997150,22000,22000,22000,22000,0
|
|
20240429,171800,3545997150,22000,22000,22000,22000,0
|
|
20240429,171700,3545997150,22000,22000,22000,22000,0
|
|
20240429,171600,3545997150,22000,22000,22000,22000,0
|
|
20240429,171500,3545997150,22000,22000,22000,22000,0
|
|
20240429,171400,3545997150,22000,22000,22000,22000,0
|
|
20240429,171300,3545997150,22000,22000,22000,22000,0
|
|
20240429,171200,3545997150,22000,22000,22000,22000,0
|
|
20240429,171100,3545997150,22000,22000,22000,22000,0
|
|
20240429,171000,3545997150,22000,22000,22000,22000,0
|
|
20240429,170900,3545997150,22000,22000,22000,22000,0
|
|
20240429,170800,3545997150,22000,22000,22000,22000,0
|
|
20240429,170700,3545997150,22000,22000,22000,22000,0
|
|
20240429,170600,3545997150,22000,22000,22000,22000,1192
|
|
20240429,170500,3545997150,22000,22000,22000,22000,0
|
|
20240429,170400,3545997150,22000,22000,22000,22000,0
|
|
20240429,170300,3545997150,22000,22000,22000,22000,0
|
|
20240429,170200,3545997150,22000,22000,22000,22000,0
|
|
20240429,170100,3545997150,22000,22000,22000,22000,0
|
|
20240429,170000,3545997150,22000,22000,22000,22000,0
|
|
20240429,165900,3545997150,22000,22000,22000,22000,0
|
|
20240429,165800,3545997150,22000,22000,22000,22000,0
|
|
20240429,165700,3545997150,22000,22000,22000,22000,0
|
|
20240429,165600,3545997150,22000,22000,22000,22000,0
|
|
20240429,165500,3545997150,22000,22000,22000,22000,0
|
|
20240429,165400,3545997150,22000,22000,22000,22000,0
|
|
20240429,165300,3545997150,22000,22000,22000,22000,0
|
|
20240429,165200,3545997150,22000,22000,22000,22000,0
|
|
20240429,165100,3545997150,22000,22000,22000,22000,0
|
|
20240429,165000,3545997150,22000,22000,22000,22000,0
|
|
20240429,164900,3545997150,22000,22000,22000,22000,0
|
|
20240429,164800,3545997150,22000,22000,22000,22000,0
|
|
20240429,164700,3545997150,22000,22000,22000,22000,0
|
|
20240429,164600,3545997150,22000,22000,22000,22000,0
|
|
20240429,164500,3545997150,22000,22000,22000,22000,0
|
|
20240429,164400,3545997150,22000,22000,22000,22000,0
|
|
20240429,164300,3545997150,22000,22000,22000,22000,0
|
|
20240429,164200,3545997150,22000,22000,22000,22000,0
|
|
20240429,164100,3545997150,22000,22000,22000,22000,0
|
|
20240429,164000,3545997150,22000,22000,22000,22000,0
|
|
20240429,163900,3545997150,22000,22000,22000,22000,0
|
|
20240429,163800,3545997150,22000,22000,22000,22000,0
|
|
20240429,163700,3545997150,22000,22000,22000,22000,0
|
|
20240429,163600,3545997150,22000,22000,22000,22000,1192
|
|
20240429,163500,3545997150,22000,22000,22000,22000,0
|
|
20240429,163400,3545997150,22000,22000,22000,22000,0
|
|
20240429,163300,3545997150,22000,22000,22000,22000,0
|
|
20240429,163200,3545997150,22000,22000,22000,22000,0
|
|
20240429,163100,3545997150,22000,22000,22000,22000,0
|
|
20240429,163000,3545997150,22000,22000,22000,22000,0
|
|
20240429,162900,3545997150,22000,22000,22000,22000,0
|
|
20240429,162800,3545997150,22000,22000,22000,22000,0
|
|
20240429,162700,3545997150,22000,22000,22000,22000,0
|
|
20240429,162600,3545997150,22000,22000,22000,22000,0
|
|
20240429,162500,3545997150,22000,22000,22000,22000,0
|
|
20240429,162400,3545997150,22000,22000,22000,22000,0
|
|
20240429,162300,3545997150,22000,22000,22000,22000,0
|
|
20240429,162200,3545997150,22000,22000,22000,22000,0
|
|
20240429,162100,3545997150,22000,22000,22000,22000,0
|
|
20240429,162000,3545997150,22000,22000,22000,22000,0
|
|
20240429,161900,3545997150,22000,22000,22000,22000,0
|
|
20240429,161800,3545997150,22000,22000,22000,22000,0
|
|
20240429,161700,3545997150,22000,22000,22000,22000,0
|
|
20240429,161600,3545997150,22000,22000,22000,22000,0
|
|
20240429,161500,3545997150,22000,22000,22000,22000,0
|
|
20240429,161400,3545997150,22000,22000,22000,22000,0
|
|
20240429,161300,3545997150,22000,22000,22000,22000,0
|
|
20240429,161200,3545997150,22000,22000,22000,22000,0
|
|
20240429,161100,3545997150,22000,22000,22000,22000,0
|
|
20240429,161000,3545997150,22000,22000,22000,22000,0
|
|
20240429,160900,3545997150,22000,22000,22000,22000,0
|
|
20240429,160800,3545997150,22000,22000,22000,22000,0
|
|
20240429,160700,3545997150,22000,22000,22000,22000,0
|
|
20240429,160600,3545997150,22000,22000,22000,22000,1192
|
|
20240429,160500,3545997150,22000,22000,22000,22000,0
|
|
20240429,160400,3545997150,22000,22000,22000,22000,0
|
|
20240429,160300,3545997150,22000,22000,22000,22000,0
|
|
20240429,160200,3545997150,22000,22000,22000,22000,0
|
|
20240429,160100,3545997150,22000,22000,22000,22000,0
|
|
20240429,160000,3545997150,22000,22000,22000,22000,0
|
|
20240429,155900,3545997150,22000,22000,22000,22000,0
|
|
20240429,155800,3545997150,22000,22000,22000,22000,0
|
|
20240429,155700,3545997150,22000,22000,22000,22000,0
|
|
20240429,155600,3545997150,22000,22000,22000,22000,0
|
|
20240429,155500,3545997150,22000,22000,22000,22000,0
|
|
20240429,155400,3545997150,22000,22000,22000,22000,0
|
|
20240429,155300,3545997150,22000,22000,22000,22000,0
|
|
20240429,155200,3545997150,22000,22000,22000,22000,0
|
|
20240429,155100,3545997150,22000,22000,22000,22000,0
|
|
20240429,155000,3545997150,22000,22000,22000,22000,0
|
|
20240429,154900,3545997150,22000,22000,22000,22000,0
|
|
20240429,154800,3545997150,22000,22000,22000,22000,0
|
|
20240429,154700,3545997150,22000,22000,22000,22000,0
|
|
20240429,154600,3545997150,22000,22000,22000,22000,0
|
|
20240429,154500,3545997150,22000,22000,22000,22000,0
|
|
20240429,154400,3545997150,22000,22000,22000,22000,0
|
|
20240429,154300,3545997150,22000,22000,22000,22000,0
|
|
20240429,154200,3545997150,22000,22000,22000,22000,0
|
|
20240429,154100,3545997150,22000,22000,22000,22000,0
|
|
20240429,154000,3545997150,22000,22000,22000,22000,0
|
|
20240429,153900,3545997150,22000,22000,22000,22000,0
|
|
20240429,153800,3545997150,22000,22000,22000,22000,0
|
|
20240429,153700,3545997150,22000,22000,22000,22000,0
|
|
20240429,153600,3545997150,22000,22000,22000,22000,1192
|
|
20240429,153500,3545997150,22000,22000,22000,22000,0
|
|
20240429,153400,3545997150,22000,22000,22000,22000,0
|
|
20240429,153300,3545997150,22000,22000,22000,22000,0
|
|
20240429,153200,3545997150,22000,22000,22000,22000,0
|
|
20240429,153100,3545997150,22000,22000,22000,22000,0
|
|
20240429,153000,3545997150,22000,22000,22000,22000,1192
|
|
20240429,152900,3519773150,22250,22250,22250,22250,0
|
|
20240429,152800,3519773150,22250,22250,22250,22250,0
|
|
20240429,152700,3519773150,22250,22250,22250,22250,0
|
|
20240429,152600,3519773150,22250,22250,22250,22250,0
|
|
20240429,152500,3519773150,22250,22250,22250,22250,0
|
|
20240429,152400,3519773150,22250,22250,22250,22250,0
|
|
20240429,152300,3519773150,22250,22250,22250,22250,0
|
|
20240429,152200,3519773150,22250,22250,22250,22250,0
|
|
20240429,152100,3519773150,22250,22250,22250,22250,0
|
|
20240429,152000,3519773150,22250,22250,22250,22250,0
|
|
20240429,151900,3519773150,22250,22250,22300,22050,604
|
|
20240429,151800,3506343400,22300,22050,22350,22050,1715
|
|
20240429,151700,3468182350,22250,22100,22250,22000,10600
|
|
20240429,151600,3232704000,22150,22000,22150,21950,2561
|
|
20240429,151500,3176082700,21950,22050,22100,21900,793
|
|
20240429,151400,3158611050,22050,21900,22050,21900,642
|
|
20240429,151300,3144490950,22050,22000,22050,21900,565
|
|
20240429,151200,3132057950,22000,21900,22000,21900,433
|
|
20240429,151100,3122544850,22000,21900,22000,21900,469
|
|
20240429,151000,3112240000,21950,21900,22000,21900,619
|
|
20240429,150900,3098683750,22000,22000,22000,21900,480
|
|
20240429,150800,3088128650,21950,21950,22000,21950,366
|
|
20240429,150700,3080079900,21950,21900,22000,21900,523
|
|
20240429,150600,3068592850,22000,21950,22000,21800,368
|
|
20240429,150500,3060511150,21950,21850,22000,21800,538
|
|
20240429,150400,3048702850,22000,21950,22000,21800,365
|
|
20240429,150300,3040688100,21950,21800,22000,21800,3430
|
|
20240429,150200,2965426450,21900,21900,21900,21800,380
|
|
20240429,150100,2957111050,21900,21900,21900,21800,389
|
|
20240429,150000,2948598600,21850,21950,21950,21850,564
|
|
20240429,145900,2936237350,22050,21950,22050,21900,997
|
|
20240429,145800,2914317050,21950,21950,22000,21850,540
|
|
20240429,145700,2902469800,21950,21900,21950,21850,450
|
|
20240429,145600,2892608900,21950,21900,22000,21850,747
|
|
20240429,145500,2876219350,21950,21950,22000,21850,615
|
|
20240429,145400,2862711450,21950,21850,22000,21850,447
|
|
20240429,145300,2852898000,21950,21950,22000,21850,528
|
|
20240429,145200,2841314100,21850,21950,21950,21850,374
|
|
20240429,145100,2833112050,22000,21800,22000,21800,549
|
|
20240429,145000,2821077650,22000,21900,22000,21800,477
|
|
20240429,144900,2810615300,21900,21900,22000,21800,467
|
|
20240429,144800,2800366650,22000,21950,22000,21900,440
|
|
20240429,144700,2790713250,21900,21900,22000,21900,396
|
|
20240429,144600,2782010300,21900,21950,22000,21850,351
|
|
20240429,144500,2774317850,21800,21800,22000,21750,386
|
|
20240429,144400,2765844550,21800,21950,22000,21800,441
|
|
20240429,144300,2756168400,21800,21950,21950,21800,385
|
|
20240429,144200,2747730400,21800,21750,21950,21750,449
|
|
20240429,144100,2737901450,21750,21950,21950,21750,415
|
|
20240429,144000,2728807000,21950,21950,21950,21750,665
|
|
20240429,143900,2714223800,21750,21750,21950,21750,443
|
|
20240429,143800,2704538550,21900,21850,21900,21700,377
|
|
20240429,143700,2696297200,21700,21800,21900,21700,448
|
|
20240429,143600,2686530550,21650,21700,21850,21650,376
|
|
20240429,143500,2678341500,21700,21800,21800,21700,511
|
|
20240429,143400,2667222750,21700,21650,21800,21650,975
|
|
20240429,143300,2646053700,21650,21750,21800,21650,576
|
|
20240429,143200,2633514000,21650,21650,21800,21650,489
|
|
20240429,143100,2622874550,21650,21800,21800,21650,191
|
|
20240429,143000,2618724400,21800,21600,21800,21600,468
|
|
20240429,142900,2608556200,21800,21600,21800,21600,720
|
|
20240429,142800,2593002200,21650,21650,21700,21650,557
|
|
20240429,142700,2580935450,21650,21700,21800,21650,276
|
|
20240429,142600,2574932000,21700,21700,21700,21700,73
|
|
20240429,142500,2573347900,21700,21700,21800,21700,257
|
|
20240429,142400,2567763550,21800,21800,21800,21700,458
|
|
20240429,142300,2557804850,21700,21700,21700,21650,331
|
|
20240429,142200,2550636750,21700,21700,21700,21700,886
|
|
20240429,142100,2531410550,21700,21750,21800,21700,342
|
|
20240429,142000,2523972750,21700,21800,21800,21700,75
|
|
20240429,141900,2522345150,21800,21750,21800,21700,210
|
|
20240429,141800,2517780800,21750,21750,21800,21700,548
|
|
20240429,141700,2505840350,21750,21800,21800,21700,970
|
|
20240429,141600,2484743400,21800,21900,21900,21750,186
|
|
20240429,141500,2480682300,21900,21750,21900,21750,295
|
|
20240429,141400,2474244600,21750,21750,21800,21700,693
|
|
20240429,141300,2459185550,21750,21800,21800,21750,121
|
|
20240429,141200,2456553200,21750,21800,21800,21750,184
|
|
20240429,141100,2452550450,21850,21900,21900,21800,652
|
|
20240429,141000,2438321050,21850,21900,21950,21850,577
|
|
20240429,140900,2425688500,21850,21850,21900,21800,440
|
|
20240429,140800,2416073700,21800,21850,21850,21750,270
|
|
20240429,140700,2410188700,21800,21850,21900,21800,508
|
|
20240429,140600,2399098200,21850,21800,21850,21800,24
|
|
20240429,140500,2398574950,21800,21850,21900,21800,322
|
|
20240429,140400,2391548300,21850,21900,21950,21850,806
|
|
20240429,140300,2373894100,21900,21900,21950,21900,213
|
|
20240429,140200,2369226950,22000,22000,22000,21900,587
|
|
20240429,140100,2356347750,22000,21950,22000,21950,1567
|
|
20240429,140000,2321878800,21900,21950,22000,21900,2046
|
|
20240429,135900,2276925500,21950,21850,21950,21800,5391
|
|
20240429,135800,2158753050,21850,21850,21850,21850,304
|
|
20240429,135700,2152110650,21800,21800,21800,21800,21
|
|
20240429,135600,2151652850,21850,21850,21850,21800,198
|
|
20240429,135500,2147327300,21850,21850,21850,21800,457
|
|
20240429,135400,2137342100,21800,21800,21850,21800,626
|
|
20240429,135300,2123695200,21800,21750,21800,21750,38
|
|
20240429,135200,2122867450,21750,21900,21900,21750,794
|
|
20240429,135100,2105534800,21900,21850,21950,21850,1747
|
|
20240429,135000,2067285200,21850,21800,21850,21750,1713
|
|
20240429,134900,2029864400,21800,21750,21850,21700,2286
|
|
20240429,134800,1980070700,21700,21750,21750,21700,206
|
|
20240429,134700,1975590500,21700,21700,21750,21700,26
|
|
20240429,134600,1975026200,21750,21700,21750,21700,112
|
|
20240429,134500,1972595700,21750,21700,21750,21700,342
|
|
20240429,134400,1965157700,21750,21700,21750,21700,53
|
|
20240429,134300,1964006000,21750,21700,21750,21700,284
|
|
20240429,134200,1957837650,21700,21700,21750,21700,651
|
|
20240429,134100,1943701450,21700,21750,21750,21700,75
|
|
20240429,134000,1942070650,21750,21750,21750,21700,423
|
|
20240429,133900,1932883200,21700,21700,21700,21650,707
|
|
20240429,133800,1917544400,21700,21650,21700,21600,245
|
|
20240429,133700,1912231750,21650,21600,21650,21550,549
|
|
20240429,133600,1900373600,21600,21600,21700,21600,776
|
|
20240429,133500,1883597000,21600,21600,21600,21600,20
|
|
20240429,133400,1883165000,21600,21700,21700,21600,759
|
|
20240429,133300,1866697800,21700,21600,21700,21600,332
|
|
20240429,133200,1859509500,21550,21550,21600,21550,137
|
|
20240429,133100,1856551950,21550,21550,21550,21550,351
|
|
20240429,133000,1848987900,21550,21550,21650,21550,259
|
|
20240429,132900,1843391700,21550,21600,21600,21550,165
|
|
20240429,132800,1839833450,21600,21600,21650,21600,574
|
|
20240429,132700,1827412600,21650,21650,21650,21550,56
|
|
20240429,132600,1826201400,21600,21600,21600,21550,386
|
|
20240429,132500,1817879000,21700,21450,21800,21450,16338
|
|
20240429,132400,1464985950,21300,21250,21450,21250,7325
|
|
20240429,132300,1308466450,21250,21250,21250,21250,21
|
|
20240429,132200,1308020200,21250,21250,21250,21250,12
|
|
20240429,132100,1307765200,21250,21200,21250,21200,728
|
|
20240429,132000,1292295650,21200,21200,21200,21200,9
|
|
20240429,131900,1292104850,21250,21200,21250,21200,23
|
|
20240429,131800,1291617150,21200,21200,21200,21200,10
|
|
20240429,131700,1291405150,21200,21200,21200,21200,31
|
|
20240429,131600,1290747950,21250,21200,21250,21200,16
|
|
20240429,131500,1290408550,21200,21200,21200,21200,9
|
|
20240429,131400,1290217750,21200,21300,21300,21200,27
|
|
20240429,131300,1289643550,21200,21200,21300,21200,27
|
|
20240429,131200,1289070850,21200,21200,21200,21200,9
|
|
20240429,131100,1288880050,21200,21200,21200,21200,33
|
|
20240429,131000,1288180450,21200,21200,21200,21200,20
|
|
20240429,130900,1287756450,21200,21200,21200,21200,0
|
|
20240429,130800,1287756450,21200,21250,21250,21200,12
|
|
20240429,130700,1287501900,21250,21250,21250,21250,317
|
|
20240429,130600,1280765650,21250,21250,21250,21250,116
|
|
20240429,130500,1278300650,21200,21200,21200,21200,21
|
|
20240429,130400,1277855450,21250,21200,21250,21200,38
|
|
20240429,130300,1277049450,21200,21200,21200,21200,0
|
|
20240429,130200,1277049450,21200,21200,21200,21200,22
|
|
20240429,130100,1276583050,21200,21200,21200,21200,0
|
|
20240429,130000,1276583050,21200,21200,21200,21200,1
|
|
20240429,125900,1276561850,21250,21250,21250,21250,1
|
|
20240429,125800,1276540600,21250,21250,21250,21250,253
|
|
20240429,125700,1271164350,21250,21250,21250,21250,90
|
|
20240429,125600,1269251850,21250,21250,21250,21250,0
|
|
20240429,125500,1269251850,21250,21250,21250,21250,0
|
|
20240429,125400,1269251850,21250,21250,21250,21250,0
|
|
20240429,125300,1269251850,21250,21250,21250,21250,25
|
|
20240429,125200,1268720600,21250,21250,21250,21250,0
|
|
20240429,125100,1268720600,21250,21250,21250,21250,0
|
|
20240429,125000,1268720600,21250,21250,21250,21250,0
|
|
20240429,124900,1268720600,21250,21250,21250,21250,0
|
|
20240429,124800,1268720600,21250,21250,21250,21250,0
|
|
20240429,124700,1268720600,21250,21250,21250,21250,0
|
|
20240429,124600,1268720600,21250,21250,21250,21250,0
|
|
20240429,124500,1268720600,21250,21250,21250,21250,0
|
|
20240429,124400,1268720600,21250,21250,21250,21250,4
|
|
20240429,124300,1268635600,21250,21250,21250,21250,0
|
|
20240429,124200,1268635600,21250,21250,21250,21250,0
|
|
20240429,124100,1268635600,21250,21250,21250,21250,0
|
|
20240429,124000,1268635600,21250,21250,21250,21250,2
|
|
20240429,123900,1268593100,21300,21300,21300,21300,0
|
|
20240429,123800,1268593100,21300,21300,21300,21300,10
|
|
20240429,123700,1268380100,21250,21250,21250,21250,16
|
|
20240429,123600,1268040100,21250,21250,21250,21250,0
|
|
20240429,123500,1268040100,21250,21250,21250,21250,0
|
|
20240429,123400,1268040100,21250,21300,21300,21250,69
|
|
20240429,123300,1266572900,21250,21250,21250,21250,0
|
|
20240429,123200,1266572900,21250,21250,21250,21250,0
|
|
20240429,123100,1266572900,21250,21250,21250,21250,0
|
|
20240429,123000,1266572900,21250,21250,21250,21250,2
|
|
20240429,122900,1266530400,21250,21250,21250,21250,0
|
|
20240429,122800,1266530400,21250,21250,21250,21250,487
|
|
20240429,122700,1256181650,21300,21300,21300,21300,0
|
|
20240429,122600,1256181650,21300,21300,21300,21300,24
|
|
20240429,122500,1255670450,21250,21250,21250,21250,0
|
|
20240429,122400,1255670450,21250,21250,21250,21250,0
|
|
20240429,122300,1255670450,21250,21250,21250,21250,0
|
|
20240429,122200,1255670450,21250,21250,21250,21250,0
|
|
20240429,122100,1255670450,21250,21250,21250,21250,0
|
|
20240429,122000,1255670450,21250,21250,21250,21250,2
|
|
20240429,121900,1255627950,21250,21250,21250,21250,0
|
|
20240429,121800,1255627950,21250,21250,21250,21250,113
|
|
20240429,121700,1253226700,21250,21250,21250,21250,30
|
|
20240429,121600,1252589200,21250,21250,21250,21250,0
|
|
20240429,121500,1252589200,21250,21250,21250,21250,0
|
|
20240429,121400,1252589200,21250,21250,21250,21250,450
|
|
20240429,121300,1243026700,21250,21250,21250,21250,2
|
|
20240429,121200,1242984200,21250,21250,21250,21250,1
|
|
20240429,121100,1242962950,21250,21250,21250,21250,0
|
|
20240429,121000,1242962950,21250,21250,21250,21250,0
|
|
20240429,120900,1242962950,21250,21250,21250,21250,13
|
|
20240429,120800,1242686700,21300,21300,21300,21300,5
|
|
20240429,120700,1242580200,21300,21300,21300,21300,1
|
|
20240429,120600,1242558900,21300,21300,21300,21300,0
|
|
20240429,120500,1242558900,21300,21300,21300,21300,0
|
|
20240429,120400,1242558900,21300,21300,21300,21300,0
|
|
20240429,120300,1242558900,21300,21300,21300,21300,0
|
|
20240429,120200,1242558900,21300,21300,21300,21300,0
|
|
20240429,120100,1242558900,21300,21250,21300,21250,495
|
|
20240429,120000,1232035150,21300,21300,21300,21300,0
|
|
20240429,115900,1232035150,21300,21300,21300,21300,1
|
|
20240429,115800,1232013850,21250,21250,21250,21250,70
|
|
20240429,115700,1230526350,21250,21250,21250,21250,50
|
|
20240429,115600,1229463850,21300,21300,21300,21300,0
|
|
20240429,115500,1229463850,21300,21250,21300,21250,9
|
|
20240429,115400,1229272200,21250,21250,21250,21250,0
|
|
20240429,115300,1229272200,21250,21250,21250,21250,0
|
|
20240429,115200,1229272200,21250,21250,21250,21250,0
|
|
20240429,115100,1229272200,21250,21250,21250,21250,0
|
|
20240429,115000,1229272200,21250,21250,21250,21250,0
|
|
20240429,114900,1229272200,21250,21250,21250,21250,0
|
|
20240429,114800,1229272200,21250,21250,21250,21250,11
|
|
20240429,114700,1229038450,21300,21300,21300,21300,1
|
|
20240429,114600,1229017150,21300,21300,21300,21300,12
|
|
20240429,114500,1228761550,21300,21300,21300,21300,1250
|
|
20240429,114400,1202136550,21300,21300,21300,21300,1
|
|
20240429,114300,1202115250,21250,21250,21250,21250,0
|
|
20240429,114200,1202115250,21250,21250,21250,21250,100
|
|
20240429,114100,1199990250,21300,21300,21300,21300,0
|
|
20240429,114000,1199990250,21300,21300,21300,21300,0
|
|
20240429,113900,1199990250,21300,21300,21300,21300,1
|
|
20240429,113800,1199968950,21300,21250,21300,21250,101
|
|
20240429,113700,1197822650,21250,21250,21250,21250,0
|
|
20240429,113600,1197822650,21250,21250,21250,21250,0
|
|
20240429,113500,1197822650,21250,21250,21250,21250,0
|
|
20240429,113400,1197822650,21250,21250,21250,21250,50
|
|
20240429,113300,1196760150,21250,21250,21250,21250,200
|
|
20240429,113200,1192510150,21250,21250,21250,21250,322
|
|
20240429,113100,1185667650,21250,21250,21250,21250,320
|
|
20240429,113000,1178867650,21250,21300,21350,21250,15
|
|
20240429,112900,1178548500,21300,21300,21300,21300,65
|
|
20240429,112800,1177164000,21300,21300,21300,21300,0
|
|
20240429,112700,1177164000,21300,21300,21300,21300,0
|
|
20240429,112600,1177164000,21300,21300,21300,21300,0
|
|
20240429,112500,1177164000,21300,21300,21300,21300,10
|
|
20240429,112400,1176951000,21300,21300,21300,21300,0
|
|
20240429,112300,1176951000,21300,21300,21300,21300,1
|
|
20240429,112200,1176929700,21300,21300,21300,21300,1
|
|
20240429,112100,1176908400,21300,21300,21300,21300,14
|
|
20240429,112000,1176610200,21300,21300,21300,21300,20
|
|
20240429,111900,1176184200,21400,21400,21400,21400,10
|
|
20240429,111800,1175970200,21300,21300,21300,21300,0
|
|
20240429,111700,1175970200,21300,21300,21300,21300,266
|
|
20240429,111600,1170304400,21300,21300,21300,21300,2
|
|
20240429,111500,1170261800,21300,21300,21300,21300,3
|
|
20240429,111400,1170197900,21300,21300,21300,21300,4
|
|
20240429,111300,1170112700,21300,21300,21300,21300,2
|
|
20240429,111200,1170070100,21300,21300,21300,21300,2
|
|
20240429,111100,1170027500,21300,21300,21300,21300,515
|
|
20240429,111000,1159058000,21350,21350,21350,21350,18
|
|
20240429,110900,1158673700,21350,21350,21350,21350,50
|
|
20240429,110800,1157606200,21350,21350,21350,21350,0
|
|
20240429,110700,1157606200,21350,21300,21350,21300,26
|
|
20240429,110600,1157052150,21350,21350,21350,21350,60
|
|
20240429,110500,1155771150,21300,21350,21350,21300,113
|
|
20240429,110400,1153364200,21350,21350,21350,21350,159
|
|
20240429,110300,1149969550,21400,21400,21400,21400,206
|
|
20240429,110200,1145561150,21400,21400,21400,21400,14
|
|
20240429,110100,1145261550,21400,21400,21400,21400,21
|
|
20240429,110000,1144812150,21350,21350,21350,21350,42
|
|
20240429,105900,1143915450,21450,21400,21450,21400,186
|
|
20240429,105800,1139926250,21400,21450,21450,21400,177
|
|
20240429,105700,1136136150,21400,21450,21450,21400,23
|
|
20240429,105600,1135643700,21500,21400,21500,21350,469
|
|
20240429,105500,1125564300,21400,21400,21400,21350,103
|
|
20240429,105400,1123360150,21500,21500,21500,21450,69
|
|
20240429,105300,1121879400,21450,21450,21450,21450,66
|
|
20240429,105200,1120463700,21550,21450,21650,21450,2458
|
|
20240429,105100,1067501350,21500,21400,21500,21400,2572
|
|
20240429,105000,1012304700,21350,21300,21350,21300,646
|
|
20240429,104900,998525400,21350,21200,21350,21200,4543
|
|
20240429,104800,901935900,21200,21200,21200,21200,73
|
|
20240429,104700,900388300,21200,21200,21200,21200,141
|
|
20240429,104600,897399100,21150,21200,21200,21100,72
|
|
20240429,104500,895872850,21200,21150,21200,21150,1000
|
|
20240429,104400,874680350,21100,21100,21100,21100,5
|
|
20240429,104300,874574850,21050,21050,21050,21050,0
|
|
20240429,104200,874574850,21050,21050,21050,21050,0
|
|
20240429,104100,874574850,21050,21050,21050,21050,0
|
|
20240429,104000,874574850,21050,21050,21050,21050,0
|
|
20240429,103900,874574850,21050,21050,21050,21050,5
|
|
20240429,103800,874469600,21050,21050,21050,21050,8
|
|
20240429,103700,874301200,21050,21050,21050,21050,4
|
|
20240429,103600,874217000,21150,21100,21150,21100,230
|
|
20240429,103500,869353600,21050,21050,21050,21050,20
|
|
20240429,103400,868932600,21050,21050,21050,21050,0
|
|
20240429,103300,868932600,21050,21050,21050,21050,0
|
|
20240429,103200,868932600,21050,21100,21100,21050,324
|
|
20240429,103100,862096450,21100,21100,21100,21100,0
|
|
20240429,103000,862096450,21100,21100,21100,21100,10
|
|
20240429,102900,861885450,21100,21100,21100,21100,0
|
|
20240429,102800,861885450,21100,21100,21100,21100,0
|
|
20240429,102700,861885450,21100,21100,21100,21100,21
|
|
20240429,102600,861442350,21100,21150,21150,21100,21
|
|
20240429,102500,860998250,21150,21150,21150,21150,20
|
|
20240429,102400,860575250,21150,21150,21150,21150,0
|
|
20240429,102300,860575250,21150,21150,21150,21150,0
|
|
20240429,102200,860575250,21150,21150,21150,21150,0
|
|
20240429,102100,860575250,21150,21150,21150,21150,0
|
|
20240429,102000,860575250,21150,21150,21150,21150,172
|
|
20240429,101900,856937450,21150,21150,21150,21150,0
|
|
20240429,101800,856937450,21150,21200,21200,21150,10
|
|
20240429,101700,856725700,21150,21150,21150,21150,50
|
|
20240429,101600,855668200,21200,21200,21200,21200,461
|
|
20240429,101500,845895000,21250,21150,21250,21150,6624
|
|
20240429,101400,705640600,21100,21100,21100,21100,53
|
|
20240429,101300,704522300,21150,21150,21150,21150,0
|
|
20240429,101200,704522300,21150,21150,21150,21150,2
|
|
20240429,101100,704480000,21150,21150,21150,21150,0
|
|
20240429,101000,704480000,21150,21150,21150,21150,10
|
|
20240429,100900,704268500,21150,21150,21150,21150,200
|
|
20240429,100800,700038500,21100,21100,21100,21100,83
|
|
20240429,100700,698287200,21100,21100,21100,21100,70
|
|
20240429,100600,696810200,21150,21150,21150,21150,0
|
|
20240429,100500,696810200,21150,21150,21150,21150,0
|
|
20240429,100400,696810200,21150,21150,21150,21150,200
|
|
20240429,100300,692580200,21150,21150,21150,21150,1
|
|
20240429,100200,692559050,21150,21150,21200,21150,213
|
|
20240429,100100,688050050,21150,21150,21150,21150,0
|
|
20240429,100000,688050050,21150,21150,21150,21150,1
|
|
20240429,095900,688028900,21150,21150,21150,21150,40
|
|
20240429,095800,687182900,21150,21150,21150,21150,460
|
|
20240429,095700,677453900,21150,21100,21150,21100,25
|
|
20240429,095600,676926350,21150,21150,21150,21150,0
|
|
20240429,095500,676926350,21150,21050,21150,21050,15
|
|
20240429,095400,676610500,21050,21100,21100,21050,300
|
|
20240429,095300,670294000,21100,21100,21100,21100,90
|
|
20240429,095200,668395000,21100,21100,21100,21100,59
|
|
20240429,095100,667150100,21100,21100,21100,21100,6
|
|
20240429,095000,667023500,21100,21100,21100,21100,32
|
|
20240429,094900,666348300,21150,21150,21150,21150,0
|
|
20240429,094800,666348300,21150,21150,21150,21150,30
|
|
20240429,094700,665713800,21150,21150,21150,21150,20
|
|
20240429,094600,665290800,21150,21150,21150,21150,0
|
|
20240429,094500,665290800,21150,21150,21150,21150,5
|
|
20240429,094400,665185050,21150,21150,21150,21150,146
|
|
20240429,094300,662097150,21150,21150,21150,21150,1
|
|
20240429,094200,662076000,21200,21150,21200,21150,4
|
|
20240429,094100,661991350,21150,21150,21150,21150,2
|
|
20240429,094000,661949050,21150,21150,21150,21150,140
|
|
20240429,093900,658988050,21250,21250,21250,21250,1
|
|
20240429,093800,658966800,21250,21250,21250,21200,1543
|
|
20240429,093700,626178300,21250,21200,21250,21150,818
|
|
20240429,093600,608839700,21200,21200,21200,21200,394
|
|
20240429,093500,600486900,21200,21300,21300,21200,377
|
|
20240429,093400,592493900,21300,21300,21300,21300,215
|
|
20240429,093300,587914400,21250,21300,21300,21250,221
|
|
20240429,093200,583218100,21250,21250,21250,21250,6
|
|
20240429,093100,583090600,21250,21250,21250,21250,31
|
|
20240429,093000,582431850,21250,21250,21250,21200,20
|
|
20240429,092900,582006900,21250,21200,21250,21200,132
|
|
20240429,092800,579206650,21150,21200,21200,21150,4
|
|
20240429,092700,579121900,21200,21200,21200,21200,141
|
|
20240429,092600,576132700,21200,21200,21200,21200,18
|
|
20240429,092500,575751100,21200,21200,21200,21150,1269
|
|
20240429,092400,548881400,21200,21200,21500,21000,9365
|
|
20240429,092300,349699350,21150,21050,21150,21000,2533
|
|
20240429,092200,296236350,21050,21000,21050,21000,78
|
|
20240429,092100,294598000,21000,21000,21050,21000,200
|
|
20240429,092000,290397800,21050,21000,21050,21000,1094
|
|
20240429,091900,267373800,21050,21000,21050,20950,2703
|
|
20240429,091800,210576000,20950,20900,20950,20900,124
|
|
20240429,091700,207979900,20950,20900,21000,20900,323
|
|
20240429,091600,201208950,20850,20850,20850,20850,2
|
|
20240429,091500,201167250,20800,20900,20900,20800,54
|
|
20240429,091400,200039050,20850,20800,20850,20800,230
|
|
20240429,091300,195245750,20800,20800,20800,20800,198
|
|
20240429,091200,191127350,20800,20800,20800,20800,0
|
|
20240429,091100,191127350,20800,20800,20800,20800,1
|
|
20240429,091000,191106550,20800,20850,20850,20800,115
|
|
20240429,090900,188710700,20850,20850,21050,20850,1570
|
|
20240429,090800,155791000,20850,20800,20850,20800,353
|
|
20240429,090700,148438950,20800,20800,20850,20750,105
|
|
20240429,090600,146252350,20650,20750,20750,20550,3268
|
|
20240429,090500,78586100,20800,20800,20800,20800,269
|
|
20240429,090400,72990900,20800,20800,20800,20800,0
|
|
20240429,090300,72990900,20800,20750,20850,20750,390
|
|
20240429,090200,64878400,20750,20950,21000,20750,1550
|
|
20240429,090100,32436650,20950,20950,20950,20950,715
|
|
20240429,090000,17457400,20950,20900,20950,20850,835
|