577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,183400,2102615650,22200,22200,22200,22200,10165
|
|
20240429,183300,2102615650,22200,22200,22200,22200,0
|
|
20240429,183200,2102615650,22200,22200,22200,22200,0
|
|
20240429,183100,2102615650,22200,22200,22200,22200,0
|
|
20240429,183000,2102615650,22200,22200,22200,22200,0
|
|
20240429,182900,2102615650,22200,22200,22200,22200,0
|
|
20240429,182800,2102615650,22200,22200,22200,22200,0
|
|
20240429,182700,2102615650,22200,22200,22200,22200,0
|
|
20240429,182600,2102615650,22200,22200,22200,22200,0
|
|
20240429,182500,2102615650,22200,22200,22200,22200,0
|
|
20240429,182400,2102615650,22200,22200,22200,22200,0
|
|
20240429,182300,2102615650,22200,22200,22200,22200,0
|
|
20240429,182200,2102615650,22200,22200,22200,22200,0
|
|
20240429,182100,2102615650,22200,22200,22200,22200,0
|
|
20240429,182000,2102615650,22200,22200,22200,22200,0
|
|
20240429,181900,2102615650,22200,22200,22200,22200,0
|
|
20240429,181800,2102615650,22200,22200,22200,22200,0
|
|
20240429,181700,2102615650,22200,22200,22200,22200,0
|
|
20240429,181600,2102615650,22200,22200,22200,22200,0
|
|
20240429,181500,2102615650,22200,22200,22200,22200,0
|
|
20240429,181400,2102615650,22200,22200,22200,22200,0
|
|
20240429,181300,2102615650,22200,22200,22200,22200,0
|
|
20240429,181200,2102615650,22200,22200,22200,22200,0
|
|
20240429,181100,2102615650,22200,22200,22200,22200,0
|
|
20240429,181000,2102615650,22200,22200,22200,22200,0
|
|
20240429,180900,2102615650,22200,22200,22200,22200,0
|
|
20240429,180800,2102615650,22200,22200,22200,22200,0
|
|
20240429,180700,2102615650,22200,22200,22200,22200,0
|
|
20240429,180600,2102615650,22200,22200,22200,22200,0
|
|
20240429,180500,2102615650,22200,22200,22200,22200,0
|
|
20240429,180400,2102615650,22200,22200,22200,22200,10165
|
|
20240429,180300,2102615650,22200,22200,22200,22200,0
|
|
20240429,180200,2102615650,22200,22200,22200,22200,0
|
|
20240429,180100,2102615650,22200,22200,22200,22200,0
|
|
20240429,180000,2102615650,22200,22200,22200,22200,0
|
|
20240429,175900,2102615650,22200,22200,22200,22200,0
|
|
20240429,175800,2102615650,22200,22200,22200,22200,0
|
|
20240429,175700,2102615650,22200,22200,22200,22200,0
|
|
20240429,175600,2102615650,22200,22200,22200,22200,0
|
|
20240429,175500,2102615650,22200,22200,22200,22200,0
|
|
20240429,175400,2102615650,22200,22200,22200,22200,0
|
|
20240429,175300,2102615650,22200,22200,22200,22200,0
|
|
20240429,175200,2102615650,22200,22200,22200,22200,0
|
|
20240429,175100,2102615650,22200,22200,22200,22200,0
|
|
20240429,175000,2102615650,22200,22200,22200,22200,0
|
|
20240429,174900,2102615650,22200,22200,22200,22200,0
|
|
20240429,174800,2102615650,22200,22200,22200,22200,0
|
|
20240429,174700,2102615650,22200,22200,22200,22200,0
|
|
20240429,174600,2102615650,22200,22200,22200,22200,0
|
|
20240429,174500,2102615650,22200,22200,22200,22200,0
|
|
20240429,174400,2102615650,22200,22200,22200,22200,0
|
|
20240429,174300,2102615650,22200,22200,22200,22200,0
|
|
20240429,174200,2102615650,22200,22200,22200,22200,0
|
|
20240429,174100,2102615650,22200,22200,22200,22200,0
|
|
20240429,174000,2102615650,22200,22200,22200,22200,0
|
|
20240429,173900,2102615650,22200,22200,22200,22200,0
|
|
20240429,173800,2102615650,22200,22200,22200,22200,0
|
|
20240429,173700,2102615650,22200,22200,22200,22200,0
|
|
20240429,173600,2102615650,22200,22200,22200,22200,0
|
|
20240429,173500,2102615650,22200,22200,22200,22200,0
|
|
20240429,173400,2102615650,22200,22200,22200,22200,10165
|
|
20240429,173300,2102615650,22200,22200,22200,22200,0
|
|
20240429,173200,2102615650,22200,22200,22200,22200,0
|
|
20240429,173100,2102615650,22200,22200,22200,22200,0
|
|
20240429,173000,2102615650,22200,22200,22200,22200,0
|
|
20240429,172900,2102615650,22200,22200,22200,22200,0
|
|
20240429,172800,2102615650,22200,22200,22200,22200,0
|
|
20240429,172700,2102615650,22200,22200,22200,22200,0
|
|
20240429,172600,2102615650,22200,22200,22200,22200,0
|
|
20240429,172500,2102615650,22200,22200,22200,22200,0
|
|
20240429,172400,2102615650,22200,22200,22200,22200,0
|
|
20240429,172300,2102615650,22200,22200,22200,22200,0
|
|
20240429,172200,2102615650,22200,22200,22200,22200,0
|
|
20240429,172100,2102615650,22200,22200,22200,22200,0
|
|
20240429,172000,2102615650,22200,22200,22200,22200,0
|
|
20240429,171900,2102615650,22200,22200,22200,22200,0
|
|
20240429,171800,2102615650,22200,22200,22200,22200,0
|
|
20240429,171700,2102615650,22200,22200,22200,22200,0
|
|
20240429,171600,2102615650,22200,22200,22200,22200,0
|
|
20240429,171500,2102615650,22200,22200,22200,22200,0
|
|
20240429,171400,2102615650,22200,22200,22200,22200,0
|
|
20240429,171300,2102615650,22200,22200,22200,22200,0
|
|
20240429,171200,2102615650,22200,22200,22200,22200,0
|
|
20240429,171100,2102615650,22200,22200,22200,22200,0
|
|
20240429,171000,2102615650,22200,22200,22200,22200,0
|
|
20240429,170900,2102615650,22200,22200,22200,22200,0
|
|
20240429,170800,2102615650,22200,22200,22200,22200,0
|
|
20240429,170700,2102615650,22200,22200,22200,22200,0
|
|
20240429,170600,2102615650,22200,22200,22200,22200,0
|
|
20240429,170500,2102615650,22200,22200,22200,22200,0
|
|
20240429,170400,2102615650,22200,22200,22200,22200,10165
|
|
20240429,170300,2102615650,22200,22200,22200,22200,0
|
|
20240429,170200,2102615650,22200,22200,22200,22200,0
|
|
20240429,170100,2102615650,22200,22200,22200,22200,0
|
|
20240429,170000,2102615650,22200,22200,22200,22200,0
|
|
20240429,165900,2102615650,22200,22200,22200,22200,0
|
|
20240429,165800,2102615650,22200,22200,22200,22200,0
|
|
20240429,165700,2102615650,22200,22200,22200,22200,0
|
|
20240429,165600,2102615650,22200,22200,22200,22200,0
|
|
20240429,165500,2102615650,22200,22200,22200,22200,0
|
|
20240429,165400,2102615650,22200,22200,22200,22200,0
|
|
20240429,165300,2102615650,22200,22200,22200,22200,0
|
|
20240429,165200,2102615650,22200,22200,22200,22200,0
|
|
20240429,165100,2102615650,22200,22200,22200,22200,0
|
|
20240429,165000,2102615650,22200,22200,22200,22200,0
|
|
20240429,164900,2102615650,22200,22200,22200,22200,0
|
|
20240429,164800,2102615650,22200,22200,22200,22200,0
|
|
20240429,164700,2102615650,22200,22200,22200,22200,0
|
|
20240429,164600,2102615650,22200,22200,22200,22200,0
|
|
20240429,164500,2102615650,22200,22200,22200,22200,0
|
|
20240429,164400,2102615650,22200,22200,22200,22200,0
|
|
20240429,164300,2102615650,22200,22200,22200,22200,0
|
|
20240429,164200,2102615650,22200,22200,22200,22200,0
|
|
20240429,164100,2102615650,22200,22200,22200,22200,0
|
|
20240429,164000,2102615650,22200,22200,22200,22200,0
|
|
20240429,163900,2102615650,22200,22200,22200,22200,0
|
|
20240429,163800,2102615650,22200,22200,22200,22200,0
|
|
20240429,163700,2102615650,22200,22200,22200,22200,0
|
|
20240429,163600,2102615650,22200,22200,22200,22200,0
|
|
20240429,163500,2102615650,22200,22200,22200,22200,0
|
|
20240429,163400,2102615650,22200,22200,22200,22200,10165
|
|
20240429,163300,2102615650,22200,22200,22200,22200,0
|
|
20240429,163200,2102615650,22200,22200,22200,22200,0
|
|
20240429,163100,2102615650,22200,22200,22200,22200,0
|
|
20240429,163000,2102615650,22200,22200,22200,22200,0
|
|
20240429,162900,2102615650,22200,22200,22200,22200,0
|
|
20240429,162800,2102615650,22200,22200,22200,22200,0
|
|
20240429,162700,2102615650,22200,22200,22200,22200,0
|
|
20240429,162600,2102615650,22200,22200,22200,22200,0
|
|
20240429,162500,2102615650,22200,22200,22200,22200,0
|
|
20240429,162400,2102615650,22200,22200,22200,22200,0
|
|
20240429,162300,2102615650,22200,22200,22200,22200,0
|
|
20240429,162200,2102615650,22200,22200,22200,22200,0
|
|
20240429,162100,2102615650,22200,22200,22200,22200,0
|
|
20240429,162000,2102615650,22200,22200,22200,22200,0
|
|
20240429,161900,2102615650,22200,22200,22200,22200,0
|
|
20240429,161800,2102615650,22200,22200,22200,22200,0
|
|
20240429,161700,2102615650,22200,22200,22200,22200,0
|
|
20240429,161600,2102615650,22200,22200,22200,22200,0
|
|
20240429,161500,2102615650,22200,22200,22200,22200,0
|
|
20240429,161400,2102615650,22200,22200,22200,22200,0
|
|
20240429,161300,2102615650,22200,22200,22200,22200,0
|
|
20240429,161200,2102615650,22200,22200,22200,22200,0
|
|
20240429,161100,2102615650,22200,22200,22200,22200,0
|
|
20240429,161000,2102615650,22200,22200,22200,22200,0
|
|
20240429,160900,2102615650,22200,22200,22200,22200,0
|
|
20240429,160800,2102615650,22200,22200,22200,22200,0
|
|
20240429,160700,2102615650,22200,22200,22200,22200,0
|
|
20240429,160600,2102615650,22200,22200,22200,22200,0
|
|
20240429,160500,2102615650,22200,22200,22200,22200,0
|
|
20240429,160400,2102615650,22200,22200,22200,22200,10165
|
|
20240429,160300,2102615650,22200,22200,22200,22200,0
|
|
20240429,160200,2102615650,22200,22200,22200,22200,0
|
|
20240429,160100,2102615650,22200,22200,22200,22200,0
|
|
20240429,160000,2102615650,22200,22200,22200,22200,0
|
|
20240429,155900,2102615650,22200,22200,22200,22200,0
|
|
20240429,155800,2102615650,22200,22200,22200,22200,0
|
|
20240429,155700,2102615650,22200,22200,22200,22200,0
|
|
20240429,155600,2102615650,22200,22200,22200,22200,0
|
|
20240429,155500,2102615650,22200,22200,22200,22200,0
|
|
20240429,155400,2102615650,22200,22200,22200,22200,0
|
|
20240429,155300,2102615650,22200,22200,22200,22200,0
|
|
20240429,155200,2102615650,22200,22200,22200,22200,0
|
|
20240429,155100,2102615650,22200,22200,22200,22200,0
|
|
20240429,155000,2102615650,22200,22200,22200,22200,0
|
|
20240429,154900,2102615650,22200,22200,22200,22200,0
|
|
20240429,154800,2102615650,22200,22200,22200,22200,0
|
|
20240429,154700,2102615650,22200,22200,22200,22200,0
|
|
20240429,154600,2102615650,22200,22200,22200,22200,0
|
|
20240429,154500,2102615650,22200,22200,22200,22200,0
|
|
20240429,154400,2102615650,22200,22200,22200,22200,0
|
|
20240429,154300,2102615650,22200,22200,22200,22200,0
|
|
20240429,154200,2102615650,22200,22200,22200,22200,0
|
|
20240429,154100,2102615650,22200,22200,22200,22200,0
|
|
20240429,154000,2102615650,22200,22200,22200,22200,0
|
|
20240429,153900,2102615650,22200,22200,22200,22200,0
|
|
20240429,153800,2102615650,22200,22200,22200,22200,0
|
|
20240429,153700,2102615650,22200,22200,22200,22200,0
|
|
20240429,153600,2102615650,22200,22200,22200,22200,0
|
|
20240429,153500,2102615650,22200,22200,22200,22200,0
|
|
20240429,153400,2102615650,22200,22200,22200,22200,10165
|
|
20240429,153300,2102615650,22200,22200,22200,22200,0
|
|
20240429,153200,2102615650,22200,22200,22200,22200,0
|
|
20240429,153100,2102615650,22200,22200,22200,22200,0
|
|
20240429,153000,2102615650,22200,22200,22200,22200,10165
|
|
20240429,152900,1876952650,22000,22000,22000,22000,0
|
|
20240429,152800,1876952650,22000,22000,22000,22000,0
|
|
20240429,152700,1876952650,22000,22000,22000,22000,0
|
|
20240429,152600,1876952650,22000,22000,22000,22000,0
|
|
20240429,152500,1876952650,22000,22000,22000,22000,0
|
|
20240429,152400,1876952650,22000,22000,22000,22000,0
|
|
20240429,152300,1876952650,22000,22000,22000,22000,0
|
|
20240429,152200,1876952650,22000,22000,22000,22000,0
|
|
20240429,152100,1876952650,22000,22000,22000,22000,0
|
|
20240429,152000,1876952650,22000,22000,22000,22000,0
|
|
20240429,151900,1876952650,22000,21950,22000,21950,426
|
|
20240429,151800,1867598950,21950,21950,21950,21950,3
|
|
20240429,151700,1867533100,21950,21950,22000,21950,109
|
|
20240429,151600,1865137100,21950,21950,22000,21950,13
|
|
20240429,151500,1864851700,21950,21950,22000,21950,254
|
|
20240429,151400,1859269100,21950,22050,22050,21950,323
|
|
20240429,151300,1852164600,21950,21950,22000,21950,1127
|
|
20240429,151200,1827370800,21950,21950,22000,21950,459
|
|
20240429,151100,1817274050,21950,22000,22000,21950,256
|
|
20240429,151000,1811649950,21950,22000,22050,21950,1653
|
|
20240429,150900,1775283950,22050,22050,22050,22050,103
|
|
20240429,150800,1773012800,22050,22000,22050,22000,85
|
|
20240429,150700,1771138800,22000,22000,22100,22000,79
|
|
20240429,150600,1769394150,21950,22100,22150,21950,140
|
|
20240429,150500,1766309150,22150,22050,22150,22000,1163
|
|
20240429,150400,1740569000,22000,22000,22000,22000,63
|
|
20240429,150300,1739183000,22000,22100,22100,22000,280
|
|
20240429,150200,1733006950,22000,22100,22100,22000,111
|
|
20240429,150100,1730554150,22000,22050,22050,22000,2041
|
|
20240429,150000,1685649550,22050,22150,22150,22000,1087
|
|
20240429,145900,1661687250,22150,22000,22150,22000,745
|
|
20240429,145800,1645233950,22100,22100,22100,22100,827
|
|
20240429,145700,1626957250,22100,22000,22150,22000,898
|
|
20240429,145600,1607107650,22050,22100,22150,22000,2715
|
|
20240429,145500,1547146050,22100,22000,22100,22000,1490
|
|
20240429,145400,1514251300,22050,22050,22050,22000,2629
|
|
20240429,145300,1456338150,22050,22000,22050,21950,3403
|
|
20240429,145200,1381487650,21950,21950,22000,21850,2795
|
|
20240429,145100,1320110050,21900,21800,21950,21750,3330
|
|
20240429,145000,1247275550,21800,21750,21800,21700,2192
|
|
20240429,144900,1199521350,21750,21750,21750,21750,585
|
|
20240429,144800,1186797600,21750,21750,21750,21750,0
|
|
20240429,144700,1186797600,21750,21750,21750,21750,115
|
|
20240429,144600,1184296350,21750,21750,21750,21750,67
|
|
20240429,144500,1182839100,21700,21750,21750,21700,5
|
|
20240429,144400,1182730450,21700,21750,21750,21700,7
|
|
20240429,144300,1182578450,21750,21750,21750,21750,127
|
|
20240429,144200,1179816200,21750,21750,21750,21750,1
|
|
20240429,144100,1179794450,21750,21750,21750,21750,117
|
|
20240429,144000,1177249700,21750,21750,21750,21700,6
|
|
20240429,143900,1177119250,21750,21750,21750,21750,59
|
|
20240429,143800,1175836000,21750,21750,21750,21750,6
|
|
20240429,143700,1175705500,21750,21750,21750,21750,20
|
|
20240429,143600,1175270500,21750,21750,21750,21750,2
|
|
20240429,143500,1175227000,21750,21750,21750,21700,329
|
|
20240429,143400,1168086950,21750,21750,21750,21750,4
|
|
20240429,143300,1167999950,21750,21750,21750,21750,2
|
|
20240429,143200,1167956450,21750,21700,21750,21700,598
|
|
20240429,143100,1154978750,21750,21750,21750,21750,10
|
|
20240429,143000,1154761250,21750,21700,21750,21700,51
|
|
20240429,142900,1153654050,21750,21750,21750,21700,10
|
|
20240429,142800,1153436700,21700,21750,21750,21700,39
|
|
20240429,142700,1152589850,21700,21700,21750,21700,140
|
|
20240429,142600,1149550650,21750,21750,21750,21700,271
|
|
20240429,142500,1143668100,21750,21750,21750,21750,3
|
|
20240429,142400,1143602850,21750,21750,21750,21700,54
|
|
20240429,142300,1142428400,21750,21750,21750,21750,315
|
|
20240429,142200,1135577150,21750,21750,21750,21750,4
|
|
20240429,142100,1135490150,21700,21700,21700,21650,30
|
|
20240429,142000,1134839200,21700,21700,21750,21700,172
|
|
20240429,141900,1131105900,21700,21700,21700,21700,344
|
|
20240429,141800,1123641100,21700,21700,21700,21650,11
|
|
20240429,141700,1123402450,21700,21700,21700,21700,899
|
|
20240429,141600,1103894150,21650,21700,21700,21650,53
|
|
20240429,141500,1102746550,21700,21700,21700,21650,78
|
|
20240429,141400,1101055450,21700,21700,21700,21700,2
|
|
20240429,141300,1101012050,21700,21700,21700,21700,10
|
|
20240429,141200,1100795050,21700,21650,21700,21650,101
|
|
20240429,141100,1098608300,21650,21700,21700,21650,28
|
|
20240429,141000,1098000750,21700,21650,21700,21650,61
|
|
20240429,140900,1096680050,21650,21600,21650,21600,1387
|
|
20240429,140800,1066711250,21550,21600,21600,21550,42
|
|
20240429,140700,1065805300,21600,21600,21600,21550,49
|
|
20240429,140600,1064748300,21550,21600,21600,21550,32
|
|
20240429,140500,1064058450,21600,21600,21600,21550,37
|
|
20240429,140400,1063260800,21600,21550,21600,21550,27
|
|
20240429,140300,1062678900,21600,21600,21600,21550,29
|
|
20240429,140200,1062053750,21600,21600,21600,21600,2
|
|
20240429,140100,1062010550,21550,21600,21600,21550,28
|
|
20240429,140000,1061407000,21550,21600,21600,21550,34
|
|
20240429,135900,1060674150,21550,21600,21600,21550,27
|
|
20240429,135800,1060092150,21600,21600,21600,21550,38
|
|
20240429,135700,1059272550,21600,21550,21600,21550,27
|
|
20240429,135600,1058690650,21600,21600,21600,21550,38
|
|
20240429,135500,1057871100,21600,21550,21600,21550,31
|
|
20240429,135400,1057202950,21600,21600,21600,21550,39
|
|
20240429,135300,1056361850,21600,21600,21600,21600,13
|
|
20240429,135200,1056081050,21600,21600,21600,21550,280
|
|
20240429,135100,1050034800,21550,21600,21600,21550,29
|
|
20240429,135000,1049409700,21600,21600,21600,21550,91
|
|
20240429,134900,1047447800,21600,21600,21600,21550,49
|
|
20240429,134800,1046390400,21600,21600,21600,21600,3
|
|
20240429,134700,1046325600,21600,21600,21600,21600,4
|
|
20240429,134600,1046239200,21600,21550,21600,21550,72
|
|
20240429,134500,1044686750,21600,21600,21600,21600,5
|
|
20240429,134400,1044578750,21600,21600,21600,21600,5
|
|
20240429,134300,1044470750,21600,21600,21600,21550,58
|
|
20240429,134200,1043220750,21600,21600,21600,21600,29
|
|
20240429,134100,1042594350,21600,21600,21600,21600,74
|
|
20240429,134000,1040995950,21500,21550,21550,21500,102
|
|
20240429,133900,1038797900,21550,21550,21600,21550,222
|
|
20240429,133800,1034013700,21600,21550,21600,21550,110
|
|
20240429,133700,1031639800,21550,21550,21550,21550,34
|
|
20240429,133600,1030907100,21550,21600,21600,21550,5
|
|
20240429,133500,1030799200,21600,21600,21600,21600,1
|
|
20240429,133400,1030777600,21600,21600,21600,21600,3
|
|
20240429,133300,1030712800,21600,21550,21600,21550,138
|
|
20240429,133200,1027737800,21550,21550,21550,21550,4
|
|
20240429,133100,1027651600,21550,21550,21550,21500,209
|
|
20240429,133000,1023148850,21550,21550,21550,21550,21
|
|
20240429,132900,1022696300,21550,21550,21550,21500,193
|
|
20240429,132800,1018545600,21550,21500,21550,21500,37
|
|
20240429,132700,1017750000,21550,21550,21550,21550,4
|
|
20240429,132600,1017663800,21550,21500,21550,21500,30
|
|
20240429,132500,1017018600,21550,21550,21550,21550,2
|
|
20240429,132400,1016975500,21550,21550,21550,21550,5
|
|
20240429,132300,1016867750,21550,21550,21550,21500,37
|
|
20240429,132200,1016071700,21550,21550,21550,21500,27
|
|
20240429,132100,1015491050,21550,21550,21550,21550,4
|
|
20240429,132000,1015404850,21550,21550,21550,21500,39
|
|
20240429,131900,1014565700,21550,21500,21550,21500,35
|
|
20240429,131800,1013812750,21550,21550,21550,21550,7
|
|
20240429,131700,1013661900,21500,21550,21550,21500,26
|
|
20240429,131600,1013102850,21550,21500,21550,21500,28
|
|
20240429,131500,1012500750,21550,21550,21550,21550,5
|
|
20240429,131400,1012393000,21550,21500,21550,21500,47
|
|
20240429,131300,1011382400,21550,21550,21550,21550,4
|
|
20240429,131200,1011296200,21550,21550,21550,21550,27
|
|
20240429,131100,1010714350,21550,21550,21550,21550,1
|
|
20240429,131000,1010692800,21550,21550,21550,21500,1564
|
|
20240429,130900,977064850,21600,21550,21600,21550,183
|
|
20240429,130800,973119750,21550,21550,21550,21550,5
|
|
20240429,130700,973012000,21550,21550,21550,21550,6
|
|
20240429,130600,972882700,21550,21550,21550,21550,3
|
|
20240429,130500,972818050,21550,21550,21550,21550,10
|
|
20240429,130400,972602550,21550,21550,21550,21550,37
|
|
20240429,130300,971805200,21550,21550,21550,21550,4
|
|
20240429,130200,971719000,21550,21550,21550,21550,3
|
|
20240429,130100,971654350,21600,21600,21600,21550,134
|
|
20240429,130000,968765000,21550,21600,21600,21550,26
|
|
20240429,125900,968204350,21550,21550,21550,21550,1
|
|
20240429,125800,968182800,21550,21550,21550,21550,0
|
|
20240429,125700,968182800,21550,21550,21550,21550,38
|
|
20240429,125600,967363900,21600,21600,21600,21550,59
|
|
20240429,125500,966092150,21500,21500,21500,21500,1
|
|
20240429,125400,966070650,21500,21600,21600,21500,23
|
|
20240429,125300,965573950,21600,21600,21600,21600,0
|
|
20240429,125200,965573950,21600,21550,21600,21500,135
|
|
20240429,125100,962658100,21550,21550,21550,21550,19
|
|
20240429,125000,962248650,21650,21550,21650,21550,362
|
|
20240429,124900,954438450,21550,21550,21550,21550,1
|
|
20240429,124800,954416900,21600,21600,21600,21600,1
|
|
20240429,124700,954395300,21600,21550,21600,21500,1369
|
|
20240429,124600,924903200,21600,21550,21600,21550,28
|
|
20240429,124500,924299400,21650,21650,21650,21650,0
|
|
20240429,124400,924299400,21650,21650,21650,21650,1
|
|
20240429,124300,924277750,21600,21600,21650,21600,334
|
|
20240429,124200,917062000,21600,21600,21600,21600,63
|
|
20240429,124100,915701200,21600,21600,21600,21600,2
|
|
20240429,124000,915658000,21600,21600,21650,21600,334
|
|
20240429,123900,908441550,21550,21550,21550,21550,0
|
|
20240429,123800,908441550,21550,21550,21550,21550,0
|
|
20240429,123700,908441550,21550,21600,21650,21550,150
|
|
20240429,123600,905200550,21600,21600,21600,21600,1
|
|
20240429,123500,905178950,21600,21550,21600,21550,57
|
|
20240429,123400,903950050,21600,21600,21600,21600,33
|
|
20240429,123300,903237250,21600,21600,21600,21600,1
|
|
20240429,123200,903215650,21600,21600,21600,21600,19
|
|
20240429,123100,902805250,21600,21600,21600,21600,191
|
|
20240429,123000,898679650,21650,21650,21650,21650,0
|
|
20240429,122900,898679650,21650,21650,21650,21650,2
|
|
20240429,122800,898636350,21650,21650,21650,21650,0
|
|
20240429,122700,898636350,21650,21650,21650,21650,0
|
|
20240429,122600,898636350,21650,21650,21650,21650,1
|
|
20240429,122500,898614700,21700,21650,21700,21650,59
|
|
20240429,122400,897336850,21650,21600,21650,21600,63
|
|
20240429,122300,895975400,21600,21600,21650,21600,190
|
|
20240429,122200,891870300,21600,21600,21600,21600,50
|
|
20240429,122100,890790300,21550,21650,21650,21550,122
|
|
20240429,122000,888156300,21600,21600,21600,21600,126
|
|
20240429,121900,885434700,21600,21600,21600,21600,0
|
|
20240429,121800,885434700,21600,21600,21600,21600,20
|
|
20240429,121700,885002700,21650,21650,21650,21650,55
|
|
20240429,121600,883811950,21700,21650,21700,21650,20
|
|
20240429,121500,883378550,21700,21700,21700,21700,0
|
|
20240429,121400,883378550,21700,21700,21700,21700,45
|
|
20240429,121300,882402050,21700,21700,21700,21700,1
|
|
20240429,121200,882380350,21650,21650,21650,21650,0
|
|
20240429,121100,882380350,21650,21650,21650,21650,1
|
|
20240429,121000,882358700,21700,21700,21700,21650,89
|
|
20240429,120900,880429550,21650,21750,21750,21650,16
|
|
20240429,120800,880082950,21750,21650,21750,21650,720
|
|
20240429,120700,864444900,21750,21650,21750,21650,1403
|
|
20240429,120600,834030100,21650,21650,21650,21650,118
|
|
20240429,120500,831475400,21650,21600,21650,21600,268
|
|
20240429,120400,825684800,21600,21600,21600,21550,96
|
|
20240429,120300,823611250,21600,21600,21600,21600,56
|
|
20240429,120200,822401650,21600,21600,21600,21600,1
|
|
20240429,120100,822380050,21600,21600,21600,21600,0
|
|
20240429,120000,822380050,21600,21600,21600,21600,238
|
|
20240429,115900,817239250,21600,21550,21600,21550,81
|
|
20240429,115800,815493400,21550,21600,21600,21550,160
|
|
20240429,115700,812045250,21600,21600,21600,21600,3
|
|
20240429,115600,811980450,21600,21650,21650,21600,5
|
|
20240429,115500,811872300,21600,21550,21650,21550,24
|
|
20240429,115400,811352850,21650,21650,21650,21650,1
|
|
20240429,115300,811331200,21650,21650,21650,21650,3
|
|
20240429,115200,811266250,21650,21550,21650,21550,1360
|
|
20240429,115100,781916500,21550,21550,21550,21500,66
|
|
20240429,115000,780495950,21550,21500,21550,21500,77
|
|
20240429,114900,778839150,21550,21550,21550,21500,235
|
|
20240429,114800,773785150,21550,21500,21550,21500,76
|
|
20240429,114700,772150350,21550,21550,21550,21550,2
|
|
20240429,114600,772107250,21500,21550,21550,21500,71
|
|
20240429,114500,770580550,21550,21550,21550,21450,130
|
|
20240429,114400,767786550,21500,21550,21550,21500,600
|
|
20240429,114300,754886400,21550,21550,21550,21550,3
|
|
20240429,114200,754821750,21500,21550,21550,21500,102
|
|
20240429,114100,752628650,21550,21550,21550,21550,65
|
|
20240429,114000,751227900,21550,21550,21550,21550,91
|
|
20240429,113900,749266850,21550,21600,21650,21550,745
|
|
20240429,113800,733179400,21600,21600,21600,21600,4
|
|
20240429,113700,733093000,21600,21600,21600,21600,6
|
|
20240429,113600,732963400,21600,21500,21600,21500,461
|
|
20240429,113500,723026350,21550,21550,21550,21550,3
|
|
20240429,113400,722961700,21550,21550,21550,21550,35
|
|
20240429,113300,722207450,21550,21550,21550,21550,42
|
|
20240429,113200,721302350,21550,21550,21550,21500,251
|
|
20240429,113100,715905250,21550,21550,21550,21550,1
|
|
20240429,113000,715883700,21550,21550,21550,21500,37
|
|
20240429,112900,715086500,21550,21550,21550,21550,4
|
|
20240429,112800,715000300,21550,21550,21550,21550,2
|
|
20240429,112700,714957200,21550,21500,21550,21500,9
|
|
20240429,112600,714763500,21500,21550,21550,21500,493
|
|
20240429,112500,704161850,21500,21500,21550,21450,497
|
|
20240429,112400,693475150,21550,21500,21550,21500,254
|
|
20240429,112300,688013150,21550,21550,21550,21500,216
|
|
20240429,112200,683368950,21500,21550,21550,21500,148
|
|
20240429,112100,680186400,21550,21550,21550,21550,2
|
|
20240429,112000,680143300,21500,21500,21500,21500,1
|
|
20240429,111900,680121800,21550,21550,21550,21550,5
|
|
20240429,111800,680014050,21550,21500,21550,21500,286
|
|
20240429,111700,673862950,21450,21550,21550,21450,9
|
|
20240429,111600,673669250,21500,21500,21550,21500,77
|
|
20240429,111500,672013100,21550,21550,21550,21550,2
|
|
20240429,111400,671970000,21550,21450,21550,21450,526
|
|
20240429,111300,660661650,21500,21500,21500,21500,4
|
|
20240429,111200,660575650,21450,21500,21500,21450,27
|
|
20240429,111100,659996350,21450,21500,21500,21450,27
|
|
20240429,111000,659417100,21450,21450,21500,21450,120
|
|
20240429,110900,656841600,21500,21500,21500,21450,32
|
|
20240429,110800,656154800,21450,21450,21450,21450,50
|
|
20240429,110700,655082300,21500,21450,21500,21450,56
|
|
20240429,110600,653881000,21500,21450,21500,21450,28
|
|
20240429,110500,653280200,21500,21500,21500,21450,33
|
|
20240429,110400,652572100,21500,21500,21500,21500,14
|
|
20240429,110300,652271100,21450,21500,21500,21450,43
|
|
20240429,110200,651348150,21450,21450,21450,21450,24
|
|
20240429,110100,650833350,21500,21500,21500,21450,44
|
|
20240429,110000,649888650,21500,21450,21500,21450,98
|
|
20240429,105900,647785400,21500,21450,21500,21450,31
|
|
20240429,105800,647120150,21450,21500,21500,21450,28
|
|
20240429,105700,646519400,21450,21500,21500,21450,26
|
|
20240429,105600,645961650,21500,21450,21500,21450,124
|
|
20240429,105500,643300650,21500,21450,21500,21450,28
|
|
20240429,105400,642699950,21500,21500,21500,21500,19
|
|
20240429,105300,642291450,21500,21500,21500,21450,37
|
|
20240429,105200,641497300,21450,21500,21500,21450,27
|
|
20240429,105100,640918050,21500,21500,21500,21500,1
|
|
20240429,105000,640896550,21500,21500,21500,21500,267
|
|
20240429,104900,635156050,21500,21450,21500,21450,29
|
|
20240429,104800,634533850,21500,21500,21500,21500,2
|
|
20240429,104700,634490850,21500,21500,21500,21500,4
|
|
20240429,104600,634404850,21500,21500,21500,21500,2
|
|
20240429,104500,634361850,21500,21500,21500,21500,1
|
|
20240429,104400,634340350,21500,21500,21500,21500,2
|
|
20240429,104300,634297350,21500,21500,21500,21500,4
|
|
20240429,104200,634211350,21550,21500,21550,21450,66
|
|
20240429,104100,632791650,21500,21500,21500,21400,865
|
|
20240429,104000,614265150,21500,21450,21500,21450,383
|
|
20240429,103900,606047350,21450,21450,21450,21450,52
|
|
20240429,103800,604931950,21450,21450,21450,21450,70
|
|
20240429,103700,603430450,21450,21450,21450,21450,8
|
|
20240429,103600,603258850,21450,21450,21450,21450,3
|
|
20240429,103500,603194500,21450,21450,21450,21450,5
|
|
20240429,103400,603087250,21450,21450,21450,21450,0
|
|
20240429,103300,603087250,21450,21450,21450,21450,5
|
|
20240429,103200,602980000,21450,21400,21450,21400,202
|
|
20240429,103100,598657100,21450,21450,21450,21450,4
|
|
20240429,103000,598571300,21450,21400,21450,21400,87
|
|
20240429,102900,596709350,21400,21450,21450,21400,4
|
|
20240429,102800,596623600,21350,21350,21350,21350,1
|
|
20240429,102700,596602250,21400,21400,21400,21400,201
|
|
20240429,102600,592300850,21400,21400,21400,21400,4
|
|
20240429,102500,592215250,21400,21400,21400,21400,384
|
|
20240429,102400,583997650,21350,21400,21400,21350,30
|
|
20240429,102300,583356900,21350,21400,21400,21350,26
|
|
20240429,102200,582801700,21350,21400,21400,21350,72
|
|
20240429,102100,581262200,21400,21350,21400,21350,29
|
|
20240429,102000,580642950,21400,21400,21400,21350,36
|
|
20240429,101900,579873850,21400,21400,21400,21350,30
|
|
20240429,101800,579233050,21400,21350,21400,21350,85
|
|
20240429,101700,577415250,21400,21400,21400,21400,20
|
|
20240429,101600,576987250,21400,21400,21400,21350,80
|
|
20240429,101500,575276550,21400,21400,21400,21350,30
|
|
20240429,101400,574635900,21400,21400,21400,21400,639
|
|
20240429,101300,560961300,21450,21500,21500,21450,734
|
|
20240429,101200,545216850,21500,21500,21500,21500,5
|
|
20240429,101100,545109350,21500,21500,21500,21500,47
|
|
20240429,101000,544098850,21500,21450,21500,21450,91
|
|
20240429,100900,542145500,21500,21550,21550,21500,20
|
|
20240429,100800,541714700,21500,21500,21500,21500,649
|
|
20240429,100700,527761200,21500,21550,21550,21500,11
|
|
20240429,100600,527524550,21550,21550,21550,21550,2
|
|
20240429,100500,527481450,21550,21550,21550,21550,142
|
|
20240429,100400,524421350,21550,21500,21550,21500,198
|
|
20240429,100300,520164200,21500,21500,21500,21500,3
|
|
20240429,100200,520099700,21500,21550,21550,21500,59
|
|
20240429,100100,518831000,21550,21550,21550,21550,5
|
|
20240429,100000,518723250,21550,21550,21550,21500,283
|
|
20240429,095900,512636250,21550,21550,21550,21550,10
|
|
20240429,095800,512420750,21550,21550,21550,21550,196
|
|
20240429,095700,508196950,21550,21550,21550,21550,552
|
|
20240429,095600,496301350,21550,21500,21550,21500,1477
|
|
20240429,095500,464542800,21450,21450,21450,21450,0
|
|
20240429,095400,464542800,21450,21450,21450,21450,0
|
|
20240429,095300,464542800,21450,21450,21450,21450,133
|
|
20240429,095200,461689950,21450,21400,21450,21400,798
|
|
20240429,095100,444606950,21400,21400,21400,21400,0
|
|
20240429,095000,444606950,21400,21400,21400,21400,25
|
|
20240429,094900,444071950,21450,21350,21450,21350,429
|
|
20240429,094800,434910900,21400,21400,21400,21400,261
|
|
20240429,094700,429325500,21400,21350,21400,21350,30
|
|
20240429,094600,428683550,21450,21450,21450,21450,2
|
|
20240429,094500,428640650,21400,21350,21400,21350,1478
|
|
20240429,094400,397080800,21350,21350,21350,21350,20
|
|
20240429,094300,396653800,21400,21400,21400,21400,71
|
|
20240429,094200,395134400,21400,21400,21400,21400,130
|
|
20240429,094100,392352400,21400,21400,21400,21400,19
|
|
20240429,094000,391945800,21400,21400,21450,21400,82
|
|
20240429,093900,390190750,21400,21400,21400,21350,88
|
|
20240429,093800,388310150,21400,21400,21400,21350,82
|
|
20240429,093700,386555650,21400,21450,21450,21400,169
|
|
20240429,093600,382939000,21450,21450,21450,21450,99
|
|
20240429,093500,380815450,21450,21450,21450,21450,98
|
|
20240429,093400,378713350,21450,21450,21450,21450,0
|
|
20240429,093300,378713350,21450,21450,21450,21450,10
|
|
20240429,093200,378498850,21450,21450,21450,21450,200
|
|
20240429,093100,374208850,21400,21400,21400,21400,0
|
|
20240429,093000,374208850,21400,21400,21400,21400,487
|
|
20240429,092900,363787050,21400,21450,21450,21400,110
|
|
20240429,092800,361432700,21400,21450,21450,21400,96
|
|
20240429,092700,359376000,21450,21400,21450,21400,161
|
|
20240429,092600,355922600,21400,21450,21450,21400,155
|
|
20240429,092500,352597900,21450,21400,21450,21400,163
|
|
20240429,092400,349104400,21450,21450,21450,21450,1
|
|
20240429,092300,349082950,21400,21450,21450,21400,120
|
|
20240429,092200,346513450,21450,21450,21450,21450,56
|
|
20240429,092100,345312250,21450,21400,21450,21400,141
|
|
20240429,092000,342292800,21450,21450,21450,21450,14
|
|
20240429,091900,341992500,21450,21400,21450,21400,78
|
|
20240429,091800,340321150,21350,21350,21350,21350,1
|
|
20240429,091700,340299800,21400,21400,21400,21400,701
|
|
20240429,091600,325298400,21450,21400,21450,21400,303
|
|
20240429,091500,318813100,21400,21400,21400,21400,188
|
|
20240429,091400,314789900,21400,21400,21400,21400,10
|
|
20240429,091300,314575900,21400,21400,21450,21400,217
|
|
20240429,091200,309931950,21450,21400,21450,21400,120
|
|
20240429,091100,307363900,21350,21400,21400,21300,214
|
|
20240429,091000,302803550,21350,21450,21450,21350,334
|
|
20240429,090900,295662000,21450,21450,21450,21400,390
|
|
20240429,090800,287299000,21500,21500,21500,21500,1
|
|
20240429,090700,287277500,21500,21450,21500,21450,351
|
|
20240429,090600,279736650,21450,21450,21450,21450,20
|
|
20240429,090500,279307650,21450,21500,21500,21450,225
|
|
20240429,090400,274475450,21450,21450,21450,21400,88
|
|
20240429,090300,272588100,21450,21350,21450,21350,66
|
|
20240429,090200,271175650,21500,21400,21500,21350,55
|
|
20240429,090100,269995100,21400,21400,21550,21300,12180
|
|
20240429,090000,10459250,21400,21400,21450,21400,426
|