577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,183400,1208008650,25300,25300,25300,25300,7482
|
|
20240429,183300,1208008650,25300,25300,25300,25300,0
|
|
20240429,183200,1208008650,25300,25300,25300,25300,0
|
|
20240429,183100,1208008650,25300,25300,25300,25300,0
|
|
20240429,183000,1208008650,25300,25300,25300,25300,0
|
|
20240429,182900,1208008650,25300,25300,25300,25300,0
|
|
20240429,182800,1208008650,25300,25300,25300,25300,0
|
|
20240429,182700,1208008650,25300,25300,25300,25300,0
|
|
20240429,182600,1208008650,25300,25300,25300,25300,0
|
|
20240429,182500,1208008650,25300,25300,25300,25300,0
|
|
20240429,182400,1208008650,25300,25300,25300,25300,0
|
|
20240429,182300,1208008650,25300,25300,25300,25300,0
|
|
20240429,182200,1208008650,25300,25300,25300,25300,0
|
|
20240429,182100,1208008650,25300,25300,25300,25300,0
|
|
20240429,182000,1208008650,25300,25300,25300,25300,0
|
|
20240429,181900,1208008650,25300,25300,25300,25300,0
|
|
20240429,181800,1208008650,25300,25300,25300,25300,0
|
|
20240429,181700,1208008650,25300,25300,25300,25300,0
|
|
20240429,181600,1208008650,25300,25300,25300,25300,0
|
|
20240429,181500,1208008650,25300,25300,25300,25300,0
|
|
20240429,181400,1208008650,25300,25300,25300,25300,0
|
|
20240429,181300,1208008650,25300,25300,25300,25300,0
|
|
20240429,181200,1208008650,25300,25300,25300,25300,0
|
|
20240429,181100,1208008650,25300,25300,25300,25300,0
|
|
20240429,181000,1208008650,25300,25300,25300,25300,0
|
|
20240429,180900,1208008650,25300,25300,25300,25300,0
|
|
20240429,180800,1208008650,25300,25300,25300,25300,0
|
|
20240429,180700,1208008650,25300,25300,25300,25300,0
|
|
20240429,180600,1208008650,25300,25300,25300,25300,0
|
|
20240429,180500,1208008650,25300,25300,25300,25300,0
|
|
20240429,180400,1208008650,25300,25300,25300,25300,7482
|
|
20240429,180300,1208008650,25300,25300,25300,25300,0
|
|
20240429,180200,1208008650,25300,25300,25300,25300,0
|
|
20240429,180100,1208008650,25300,25300,25300,25300,0
|
|
20240429,180000,1208008650,25300,25300,25300,25300,0
|
|
20240429,175900,1208008650,25300,25300,25300,25300,0
|
|
20240429,175800,1208008650,25300,25300,25300,25300,0
|
|
20240429,175700,1208008650,25300,25300,25300,25300,0
|
|
20240429,175600,1208008650,25300,25300,25300,25300,0
|
|
20240429,175500,1208008650,25300,25300,25300,25300,0
|
|
20240429,175400,1208008650,25300,25300,25300,25300,0
|
|
20240429,175300,1208008650,25300,25300,25300,25300,0
|
|
20240429,175200,1208008650,25300,25300,25300,25300,0
|
|
20240429,175100,1208008650,25300,25300,25300,25300,0
|
|
20240429,175000,1208008650,25300,25300,25300,25300,0
|
|
20240429,174900,1208008650,25300,25300,25300,25300,0
|
|
20240429,174800,1208008650,25300,25300,25300,25300,0
|
|
20240429,174700,1208008650,25300,25300,25300,25300,0
|
|
20240429,174600,1208008650,25300,25300,25300,25300,0
|
|
20240429,174500,1208008650,25300,25300,25300,25300,0
|
|
20240429,174400,1208008650,25300,25300,25300,25300,0
|
|
20240429,174300,1208008650,25300,25300,25300,25300,0
|
|
20240429,174200,1208008650,25300,25300,25300,25300,0
|
|
20240429,174100,1208008650,25300,25300,25300,25300,0
|
|
20240429,174000,1208008650,25300,25300,25300,25300,0
|
|
20240429,173900,1208008650,25300,25300,25300,25300,0
|
|
20240429,173800,1208008650,25300,25300,25300,25300,0
|
|
20240429,173700,1208008650,25300,25300,25300,25300,0
|
|
20240429,173600,1208008650,25300,25300,25300,25300,0
|
|
20240429,173500,1208008650,25300,25300,25300,25300,0
|
|
20240429,173400,1208008650,25300,25300,25300,25300,7482
|
|
20240429,173300,1208008650,25300,25300,25300,25300,0
|
|
20240429,173200,1208008650,25300,25300,25300,25300,0
|
|
20240429,173100,1208008650,25300,25300,25300,25300,0
|
|
20240429,173000,1208008650,25300,25300,25300,25300,0
|
|
20240429,172900,1208008650,25300,25300,25300,25300,0
|
|
20240429,172800,1208008650,25300,25300,25300,25300,0
|
|
20240429,172700,1208008650,25300,25300,25300,25300,0
|
|
20240429,172600,1208008650,25300,25300,25300,25300,0
|
|
20240429,172500,1208008650,25300,25300,25300,25300,0
|
|
20240429,172400,1208008650,25300,25300,25300,25300,0
|
|
20240429,172300,1208008650,25300,25300,25300,25300,0
|
|
20240429,172200,1208008650,25300,25300,25300,25300,0
|
|
20240429,172100,1208008650,25300,25300,25300,25300,0
|
|
20240429,172000,1208008650,25300,25300,25300,25300,0
|
|
20240429,171900,1208008650,25300,25300,25300,25300,0
|
|
20240429,171800,1208008650,25300,25300,25300,25300,0
|
|
20240429,171700,1208008650,25300,25300,25300,25300,0
|
|
20240429,171600,1208008650,25300,25300,25300,25300,0
|
|
20240429,171500,1208008650,25300,25300,25300,25300,0
|
|
20240429,171400,1208008650,25300,25300,25300,25300,0
|
|
20240429,171300,1208008650,25300,25300,25300,25300,0
|
|
20240429,171200,1208008650,25300,25300,25300,25300,0
|
|
20240429,171100,1208008650,25300,25300,25300,25300,0
|
|
20240429,171000,1208008650,25300,25300,25300,25300,0
|
|
20240429,170900,1208008650,25300,25300,25300,25300,0
|
|
20240429,170800,1208008650,25300,25300,25300,25300,0
|
|
20240429,170700,1208008650,25300,25300,25300,25300,0
|
|
20240429,170600,1208008650,25300,25300,25300,25300,0
|
|
20240429,170500,1208008650,25300,25300,25300,25300,0
|
|
20240429,170400,1208008650,25300,25300,25300,25300,7482
|
|
20240429,170300,1208008650,25300,25300,25300,25300,0
|
|
20240429,170200,1208008650,25300,25300,25300,25300,0
|
|
20240429,170100,1208008650,25300,25300,25300,25300,0
|
|
20240429,170000,1208008650,25300,25300,25300,25300,0
|
|
20240429,165900,1208008650,25300,25300,25300,25300,0
|
|
20240429,165800,1208008650,25300,25300,25300,25300,0
|
|
20240429,165700,1208008650,25300,25300,25300,25300,0
|
|
20240429,165600,1208008650,25300,25300,25300,25300,0
|
|
20240429,165500,1208008650,25300,25300,25300,25300,0
|
|
20240429,165400,1208008650,25300,25300,25300,25300,0
|
|
20240429,165300,1208008650,25300,25300,25300,25300,0
|
|
20240429,165200,1208008650,25300,25300,25300,25300,0
|
|
20240429,165100,1208008650,25300,25300,25300,25300,0
|
|
20240429,165000,1208008650,25300,25300,25300,25300,0
|
|
20240429,164900,1208008650,25300,25300,25300,25300,0
|
|
20240429,164800,1208008650,25300,25300,25300,25300,0
|
|
20240429,164700,1208008650,25300,25300,25300,25300,0
|
|
20240429,164600,1208008650,25300,25300,25300,25300,0
|
|
20240429,164500,1208008650,25300,25300,25300,25300,0
|
|
20240429,164400,1208008650,25300,25300,25300,25300,0
|
|
20240429,164300,1208008650,25300,25300,25300,25300,0
|
|
20240429,164200,1208008650,25300,25300,25300,25300,0
|
|
20240429,164100,1208008650,25300,25300,25300,25300,0
|
|
20240429,164000,1208008650,25300,25300,25300,25300,0
|
|
20240429,163900,1208008650,25300,25300,25300,25300,0
|
|
20240429,163800,1208008650,25300,25300,25300,25300,0
|
|
20240429,163700,1208008650,25300,25300,25300,25300,0
|
|
20240429,163600,1208008650,25300,25300,25300,25300,0
|
|
20240429,163500,1208008650,25300,25300,25300,25300,0
|
|
20240429,163400,1208008650,25300,25300,25300,25300,7482
|
|
20240429,163300,1208008650,25300,25300,25300,25300,0
|
|
20240429,163200,1208008650,25300,25300,25300,25300,0
|
|
20240429,163100,1208008650,25300,25300,25300,25300,0
|
|
20240429,163000,1208008650,25300,25300,25300,25300,0
|
|
20240429,162900,1208008650,25300,25300,25300,25300,0
|
|
20240429,162800,1208008650,25300,25300,25300,25300,0
|
|
20240429,162700,1208008650,25300,25300,25300,25300,0
|
|
20240429,162600,1208008650,25300,25300,25300,25300,0
|
|
20240429,162500,1208008650,25300,25300,25300,25300,0
|
|
20240429,162400,1208008650,25300,25300,25300,25300,0
|
|
20240429,162300,1208008650,25300,25300,25300,25300,0
|
|
20240429,162200,1208008650,25300,25300,25300,25300,0
|
|
20240429,162100,1208008650,25300,25300,25300,25300,0
|
|
20240429,162000,1208008650,25300,25300,25300,25300,0
|
|
20240429,161900,1208008650,25300,25300,25300,25300,0
|
|
20240429,161800,1208008650,25300,25300,25300,25300,0
|
|
20240429,161700,1208008650,25300,25300,25300,25300,0
|
|
20240429,161600,1208008650,25300,25300,25300,25300,0
|
|
20240429,161500,1208008650,25300,25300,25300,25300,0
|
|
20240429,161400,1208008650,25300,25300,25300,25300,0
|
|
20240429,161300,1208008650,25300,25300,25300,25300,0
|
|
20240429,161200,1208008650,25300,25300,25300,25300,0
|
|
20240429,161100,1208008650,25300,25300,25300,25300,0
|
|
20240429,161000,1208008650,25300,25300,25300,25300,0
|
|
20240429,160900,1208008650,25300,25300,25300,25300,0
|
|
20240429,160800,1208008650,25300,25300,25300,25300,0
|
|
20240429,160700,1208008650,25300,25300,25300,25300,0
|
|
20240429,160600,1208008650,25300,25300,25300,25300,0
|
|
20240429,160500,1208008650,25300,25300,25300,25300,0
|
|
20240429,160400,1208008650,25300,25300,25300,25300,7482
|
|
20240429,160300,1208008650,25300,25300,25300,25300,0
|
|
20240429,160200,1208008650,25300,25300,25300,25300,0
|
|
20240429,160100,1208008650,25300,25300,25300,25300,0
|
|
20240429,160000,1208008650,25300,25300,25300,25300,0
|
|
20240429,155900,1208008650,25300,25300,25300,25300,0
|
|
20240429,155800,1208008650,25300,25300,25300,25300,0
|
|
20240429,155700,1208008650,25300,25300,25300,25300,0
|
|
20240429,155600,1208008650,25300,25300,25300,25300,0
|
|
20240429,155500,1208008650,25300,25300,25300,25300,0
|
|
20240429,155400,1208008650,25300,25300,25300,25300,0
|
|
20240429,155300,1208008650,25300,25300,25300,25300,0
|
|
20240429,155200,1208008650,25300,25300,25300,25300,0
|
|
20240429,155100,1208008650,25300,25300,25300,25300,0
|
|
20240429,155000,1208008650,25300,25300,25300,25300,0
|
|
20240429,154900,1208008650,25300,25300,25300,25300,0
|
|
20240429,154800,1208008650,25300,25300,25300,25300,0
|
|
20240429,154700,1208008650,25300,25300,25300,25300,0
|
|
20240429,154600,1208008650,25300,25300,25300,25300,0
|
|
20240429,154500,1208008650,25300,25300,25300,25300,0
|
|
20240429,154400,1208008650,25300,25300,25300,25300,0
|
|
20240429,154300,1208008650,25300,25300,25300,25300,0
|
|
20240429,154200,1208008650,25300,25300,25300,25300,0
|
|
20240429,154100,1208008650,25300,25300,25300,25300,0
|
|
20240429,154000,1208008650,25300,25300,25300,25300,0
|
|
20240429,153900,1208008650,25300,25300,25300,25300,0
|
|
20240429,153800,1208008650,25300,25300,25300,25300,0
|
|
20240429,153700,1208008650,25300,25300,25300,25300,0
|
|
20240429,153600,1208008650,25300,25300,25300,25300,0
|
|
20240429,153500,1208008650,25300,25300,25300,25300,0
|
|
20240429,153400,1208008650,25300,25300,25300,25300,7482
|
|
20240429,153300,1208008650,25300,25300,25300,25300,0
|
|
20240429,153200,1208008650,25300,25300,25300,25300,0
|
|
20240429,153100,1208008650,25300,25300,25300,25300,0
|
|
20240429,153000,1208008650,25300,25300,25300,25300,7482
|
|
20240429,152900,1018714050,25050,25050,25050,25050,0
|
|
20240429,152800,1018714050,25050,25050,25050,25050,0
|
|
20240429,152700,1018714050,25050,25050,25050,25050,0
|
|
20240429,152600,1018714050,25050,25050,25050,25050,0
|
|
20240429,152500,1018714050,25050,25050,25050,25050,0
|
|
20240429,152400,1018714050,25050,25050,25050,25050,0
|
|
20240429,152300,1018714050,25050,25050,25050,25050,0
|
|
20240429,152200,1018714050,25050,25050,25050,25050,0
|
|
20240429,152100,1018714050,25050,25050,25050,25050,0
|
|
20240429,152000,1018714050,25050,25050,25050,25050,0
|
|
20240429,151900,1018714050,25050,25000,25200,24950,4570
|
|
20240429,151800,904141000,25000,24900,25000,24900,439
|
|
20240429,151700,893194950,24950,24950,24950,24900,422
|
|
20240429,151600,882676050,25000,25000,25000,25000,0
|
|
20240429,151500,882676050,25000,25000,25000,25000,13
|
|
20240429,151400,882351050,24950,24950,24950,24950,2
|
|
20240429,151300,882301150,25000,24850,25000,24800,2227
|
|
20240429,151200,826868750,24800,24800,24800,24800,35
|
|
20240429,151100,826000750,24850,24800,24850,24800,267
|
|
20240429,151000,819378650,24800,24800,24850,24800,179
|
|
20240429,150900,814937100,24850,24850,24850,24850,0
|
|
20240429,150800,814937100,24850,24850,24850,24850,0
|
|
20240429,150700,814937100,24850,24850,24850,24850,30
|
|
20240429,150600,814191600,24850,24800,24850,24800,21
|
|
20240429,150500,813670300,24850,24850,24850,24800,84
|
|
20240429,150400,811583900,24850,24850,24850,24850,6
|
|
20240429,150300,811434800,24850,24850,24850,24850,45
|
|
20240429,150200,810316550,24850,24850,24850,24850,0
|
|
20240429,150100,810316550,24850,24850,24850,24850,0
|
|
20240429,150000,810316550,24850,24800,24850,24800,19
|
|
20240429,145900,809844850,24800,24800,24800,24800,5
|
|
20240429,145800,809720850,24800,24800,24800,24800,0
|
|
20240429,145700,809720850,24800,24800,24800,24800,31
|
|
20240429,145600,808952050,24850,24850,24850,24850,64
|
|
20240429,145500,807361650,24850,24850,24850,24850,0
|
|
20240429,145400,807361650,24850,24850,24850,24800,301
|
|
20240429,145300,799882250,24850,24800,24850,24800,32
|
|
20240429,145200,799088050,24800,24800,24800,24800,0
|
|
20240429,145100,799088050,24800,24800,24800,24800,0
|
|
20240429,145000,799088050,24800,24800,24800,24800,0
|
|
20240429,144900,799088050,24800,24800,24800,24800,28
|
|
20240429,144800,798393650,24850,24800,24850,24800,121
|
|
20240429,144700,795391800,24800,24800,24800,24800,10
|
|
20240429,144600,795143800,24800,24800,24850,24800,147
|
|
20240429,144500,791497450,24800,24800,24800,24800,40
|
|
20240429,144400,790505450,24800,24800,24800,24800,65
|
|
20240429,144300,788893450,24850,24850,24850,24850,0
|
|
20240429,144200,788893450,24850,24850,24850,24850,13
|
|
20240429,144100,788570400,24800,24800,24800,24800,138
|
|
20240429,144000,785148000,24850,24800,24850,24800,54
|
|
20240429,143900,783808600,24800,24800,24800,24800,104
|
|
20240429,143800,781229400,24800,24800,24800,24800,22
|
|
20240429,143700,780683800,24800,24800,24800,24800,11
|
|
20240429,143600,780411000,24850,24850,24850,24850,0
|
|
20240429,143500,780411000,24850,24800,24850,24800,123
|
|
20240429,143400,777359450,24800,24800,24800,24800,1
|
|
20240429,143300,777334650,24850,24850,24850,24850,0
|
|
20240429,143200,777334650,24850,24850,24850,24850,7
|
|
20240429,143100,777160700,24850,24850,24850,24850,33
|
|
20240429,143000,776340650,24800,24800,24800,24800,0
|
|
20240429,142900,776340650,24800,24800,24800,24800,5
|
|
20240429,142800,776216650,24850,24850,24850,24850,9
|
|
20240429,142700,775993000,24850,24850,24850,24850,10
|
|
20240429,142600,775744500,24900,24900,24900,24900,0
|
|
20240429,142500,775744500,24900,24900,24900,24900,0
|
|
20240429,142400,775744500,24900,24800,24900,24800,37
|
|
20240429,142300,774825300,24850,24850,24850,24850,5
|
|
20240429,142200,774701050,24800,24800,24800,24800,0
|
|
20240429,142100,774701050,24800,24800,24800,24800,31
|
|
20240429,142000,773932250,24800,24850,24850,24800,88
|
|
20240429,141900,771749350,24850,24850,24850,24800,40
|
|
20240429,141800,770756450,24900,24800,24900,24800,39
|
|
20240429,141700,769788050,24800,24800,24900,24800,43
|
|
20240429,141600,768720750,24800,24850,24850,24800,31
|
|
20240429,141500,767950500,24850,24850,24850,24850,0
|
|
20240429,141400,767950500,24850,24850,24850,24850,12
|
|
20240429,141300,767652300,24850,24900,24900,24850,42
|
|
20240429,141200,766608050,24850,24850,24850,24850,13
|
|
20240429,141100,766285000,24850,24900,24900,24850,32
|
|
20240429,141000,765489400,24850,24850,24850,24850,25
|
|
20240429,140900,764868150,24850,24850,24900,24850,256
|
|
20240429,140800,758505100,24900,24850,24900,24850,32
|
|
20240429,140700,757709400,24900,24850,24900,24850,335
|
|
20240429,140600,749382400,24850,24850,24850,24850,11
|
|
20240429,140500,749109050,24850,24850,24850,24850,0
|
|
20240429,140400,749109050,24850,24850,24850,24850,9
|
|
20240429,140300,748885400,24900,24900,24900,24900,0
|
|
20240429,140200,748885400,24900,24900,24900,24900,0
|
|
20240429,140100,748885400,24900,24900,24900,24900,8
|
|
20240429,140000,748686200,24950,24950,24950,24950,0
|
|
20240429,135900,748686200,24950,24900,24950,24900,68
|
|
20240429,135800,746992400,24900,24900,24900,24900,3
|
|
20240429,135700,746917700,24950,24900,24950,24900,57
|
|
20240429,135600,745497900,24900,24900,24900,24900,0
|
|
20240429,135500,745497900,24900,24900,24900,24900,40
|
|
20240429,135400,744501900,24900,24900,24900,24900,3
|
|
20240429,135300,744427200,24900,24900,24900,24900,69
|
|
20240429,135200,742709100,24950,24900,24950,24900,113
|
|
20240429,135100,739894750,24900,24900,24900,24900,128
|
|
20240429,135000,736707550,24800,24800,24800,24800,10
|
|
20240429,134900,736459550,24900,24900,24900,24900,435
|
|
20240429,134800,725628050,24850,24850,24850,24850,0
|
|
20240429,134700,725628050,24850,24850,24850,24850,0
|
|
20240429,134600,725628050,24850,24850,24850,24850,1
|
|
20240429,134500,725603200,24850,24800,24850,24800,44
|
|
20240429,134400,724511250,24850,24850,24850,24850,0
|
|
20240429,134300,724511250,24850,24850,24850,24850,55
|
|
20240429,134200,723144500,24900,24900,24900,24900,0
|
|
20240429,134100,723144500,24900,24900,24900,24900,0
|
|
20240429,134000,723144500,24900,24900,24900,24900,0
|
|
20240429,133900,723144500,24900,24900,24900,24900,0
|
|
20240429,133800,723144500,24900,24850,24900,24850,21
|
|
20240429,133700,722622100,24850,24850,24850,24850,4
|
|
20240429,133600,722522700,24900,24900,24900,24900,0
|
|
20240429,133500,722522700,24900,24900,24900,24900,0
|
|
20240429,133400,722522700,24900,24900,24900,24900,260
|
|
20240429,133300,716048700,24950,24950,24950,24950,163
|
|
20240429,133200,711981850,24950,24950,24950,24950,71
|
|
20240429,133100,710210400,24950,24950,24950,24950,31
|
|
20240429,133000,709436950,24950,24950,24950,24950,106
|
|
20240429,132900,706792250,24900,24850,24900,24850,123
|
|
20240429,132800,703729650,24800,24800,24800,24800,0
|
|
20240429,132700,703729650,24800,24800,24800,24800,0
|
|
20240429,132600,703729650,24800,24800,24800,24800,0
|
|
20240429,132500,703729650,24800,24800,24800,24800,0
|
|
20240429,132400,703729650,24800,24800,24800,24800,0
|
|
20240429,132300,703729650,24800,24800,24800,24800,0
|
|
20240429,132200,703729650,24800,24900,24900,24800,21
|
|
20240429,132100,703207850,24900,24900,24900,24900,76
|
|
20240429,132000,701315450,24900,24900,24900,24900,99
|
|
20240429,131900,698850350,24900,24900,24900,24900,57
|
|
20240429,131800,697431050,24900,24950,24950,24900,420
|
|
20240429,131700,686962950,24950,24900,24950,24900,93
|
|
20240429,131600,684645750,24900,24900,24900,24900,72
|
|
20240429,131500,682852950,24900,24900,24900,24850,165
|
|
20240429,131400,678745450,24900,24850,24900,24850,4255
|
|
20240429,131300,572995400,24850,24850,24850,24850,229
|
|
20240429,131200,567304750,24850,24750,24850,24750,2283
|
|
20240429,131100,510734400,24750,24750,24750,24750,0
|
|
20240429,131000,510734400,24750,24750,24750,24750,10
|
|
20240429,130900,510486900,24750,24700,24750,24700,161
|
|
20240429,130800,506504350,24700,24700,24700,24700,1207
|
|
20240429,130700,476691450,24700,24700,24700,24700,0
|
|
20240429,130600,476691450,24700,24700,24700,24700,12
|
|
20240429,130500,476395050,24700,24700,24700,24700,24
|
|
20240429,130400,475802250,24700,24700,24700,24700,6
|
|
20240429,130300,475654050,24700,24700,24700,24700,27
|
|
20240429,130200,474987150,24700,24700,24700,24700,25
|
|
20240429,130100,474369650,24750,24750,24750,24750,10
|
|
20240429,130000,474122150,24700,24700,24700,24700,0
|
|
20240429,125900,474122150,24700,24700,24700,24700,2
|
|
20240429,125800,474072750,24700,24700,24700,24700,25
|
|
20240429,125700,473455250,24700,24750,24750,24700,241
|
|
20240429,125600,467501550,24750,24750,24750,24750,0
|
|
20240429,125500,467501550,24750,24750,24750,24750,0
|
|
20240429,125400,467501550,24750,24750,24750,24750,0
|
|
20240429,125300,467501550,24750,24750,24750,24750,47
|
|
20240429,125200,466338300,24750,24750,24750,24750,29
|
|
20240429,125100,465620550,24750,24750,24750,24750,0
|
|
20240429,125000,465620550,24750,24750,24750,24750,2
|
|
20240429,124900,465571050,24750,24750,24750,24750,0
|
|
20240429,124800,465571050,24750,24750,24750,24750,0
|
|
20240429,124700,465571050,24750,24750,24750,24750,0
|
|
20240429,124600,465571050,24750,24750,24750,24750,0
|
|
20240429,124500,465571050,24750,24750,24750,24750,99
|
|
20240429,124400,463120800,24800,24800,24800,24800,0
|
|
20240429,124300,463120800,24800,24800,24800,24800,0
|
|
20240429,124200,463120800,24800,24800,24800,24800,0
|
|
20240429,124100,463120800,24800,24800,24800,24800,10
|
|
20240429,124000,462872800,24800,24750,24800,24750,9
|
|
20240429,123900,462650000,24800,24800,24800,24800,187
|
|
20240429,123800,458012400,24800,24800,24800,24800,0
|
|
20240429,123700,458012400,24800,24750,24800,24750,730
|
|
20240429,123600,439944050,24750,24750,24750,24750,7
|
|
20240429,123500,439770800,24750,24750,24750,24750,0
|
|
20240429,123400,439770800,24750,24700,24750,24700,722
|
|
20240429,123300,421901500,24700,24700,24750,24700,189
|
|
20240429,123200,417226850,24750,24750,24750,24750,0
|
|
20240429,123100,417226850,24750,24750,24750,24750,10
|
|
20240429,123000,416979350,24750,24750,24750,24750,3
|
|
20240429,122900,416905100,24700,24700,24700,24700,5
|
|
20240429,122800,416781600,24650,24650,24650,24650,0
|
|
20240429,122700,416781600,24650,24650,24650,24650,0
|
|
20240429,122600,416781600,24650,24750,24750,24650,63
|
|
20240429,122500,415226050,24750,24700,24750,24600,1337
|
|
20240429,122400,382195900,24600,24600,24600,24600,3
|
|
20240429,122300,382122100,24600,24700,24700,24600,113
|
|
20240429,122200,379332900,24700,24700,24700,24700,0
|
|
20240429,122100,379332900,24700,24700,24700,24700,0
|
|
20240429,122000,379332900,24700,24700,24700,24700,0
|
|
20240429,121900,379332900,24700,24600,24700,24600,32
|
|
20240429,121800,378542800,24600,24650,24700,24600,621
|
|
20240429,121700,363227550,24650,24650,24650,24650,11
|
|
20240429,121600,362956400,24650,24650,24650,24650,1
|
|
20240429,121500,362931750,24600,24600,24600,24600,0
|
|
20240429,121400,362931750,24600,24600,24600,24600,3
|
|
20240429,121300,362857950,24600,24600,24600,24600,9
|
|
20240429,121200,362636550,24600,24600,24600,24600,0
|
|
20240429,121100,362636550,24600,24600,24600,24600,0
|
|
20240429,121000,362636550,24600,24600,24600,24600,0
|
|
20240429,120900,362636550,24600,24600,24600,24600,5
|
|
20240429,120800,362513550,24650,24650,24650,24650,9
|
|
20240429,120700,362291700,24650,24650,24650,24650,1
|
|
20240429,120600,362267050,24650,24600,24650,24600,25
|
|
20240429,120500,361651550,24600,24600,24600,24600,0
|
|
20240429,120400,361651550,24600,24600,24600,24600,1
|
|
20240429,120300,361626950,24600,24600,24600,24600,0
|
|
20240429,120200,361626950,24600,24600,24600,24600,0
|
|
20240429,120100,361626950,24600,24600,24600,24600,1
|
|
20240429,120000,361602350,24600,24600,24600,24600,0
|
|
20240429,115900,361602350,24600,24600,24600,24600,18
|
|
20240429,115800,361159550,24600,24600,24600,24600,0
|
|
20240429,115700,361159550,24600,24600,24600,24600,5
|
|
20240429,115600,361036550,24600,24600,24600,24600,0
|
|
20240429,115500,361036550,24600,24600,24600,24600,1
|
|
20240429,115400,361011950,24600,24600,24600,24600,16
|
|
20240429,115300,360618350,24600,24600,24600,24600,0
|
|
20240429,115200,360618350,24600,24600,24600,24600,0
|
|
20240429,115100,360618350,24600,24600,24600,24600,0
|
|
20240429,115000,360618350,24600,24600,24600,24600,0
|
|
20240429,114900,360618350,24600,24600,24600,24600,26
|
|
20240429,114800,359978750,24650,24650,24650,24650,1
|
|
20240429,114700,359954100,24650,24650,24650,24650,0
|
|
20240429,114600,359954100,24650,24650,24650,24650,20
|
|
20240429,114500,359461100,24650,24600,24650,24600,13
|
|
20240429,114400,359141250,24650,24650,24650,24650,2
|
|
20240429,114300,359091950,24650,24650,24650,24650,0
|
|
20240429,114200,359091950,24650,24650,24650,24650,0
|
|
20240429,114100,359091950,24650,24650,24650,24650,0
|
|
20240429,114000,359091950,24650,24500,24650,24500,20
|
|
20240429,113900,358600450,24500,24500,24500,24500,6
|
|
20240429,113800,358453450,24500,24500,24500,24500,0
|
|
20240429,113700,358453450,24500,24600,24600,24500,100
|
|
20240429,113600,355999800,24600,24600,24600,24600,1
|
|
20240429,113500,355975200,24600,24600,24600,24600,20
|
|
20240429,113400,355483200,24650,24650,24650,24650,0
|
|
20240429,113300,355483200,24650,24650,24650,24650,0
|
|
20240429,113200,355483200,24650,24650,24650,24650,29
|
|
20240429,113100,354768350,24650,24650,24650,24650,3
|
|
20240429,113000,354694400,24650,24650,24650,24650,0
|
|
20240429,112900,354694400,24650,24650,24650,24650,4
|
|
20240429,112800,354595800,24650,24650,24650,24650,115
|
|
20240429,112700,351761050,24650,24550,24650,24550,413
|
|
20240429,112600,341610650,24550,24550,24550,24550,9
|
|
20240429,112500,341389700,24550,24550,24550,24550,0
|
|
20240429,112400,341389700,24550,24550,24550,24550,5
|
|
20240429,112300,341266950,24500,24500,24500,24500,0
|
|
20240429,112200,341266950,24500,24500,24500,24500,3
|
|
20240429,112100,341193450,24500,24500,24500,24500,0
|
|
20240429,112000,341193450,24500,24500,24500,24500,0
|
|
20240429,111900,341193450,24500,24500,24500,24500,0
|
|
20240429,111800,341193450,24500,24500,24500,24500,9
|
|
20240429,111700,340972950,24500,24500,24500,24500,10
|
|
20240429,111600,340727950,24500,24500,24500,24500,0
|
|
20240429,111500,340727950,24500,24500,24500,24500,1
|
|
20240429,111400,340703450,24500,24500,24500,24500,256
|
|
20240429,111300,334431450,24500,24500,24500,24500,0
|
|
20240429,111200,334431450,24500,24500,24500,24500,0
|
|
20240429,111100,334431450,24500,24500,24500,24500,0
|
|
20240429,111000,334431450,24500,24500,24500,24500,0
|
|
20240429,110900,334431450,24500,24500,24500,24500,9
|
|
20240429,110800,334210950,24600,24600,24600,24600,0
|
|
20240429,110700,334210950,24600,24500,24600,24500,135
|
|
20240429,110600,330901850,24500,24500,24500,24500,13
|
|
20240429,110500,330583350,24500,24500,24500,24500,0
|
|
20240429,110400,330583350,24500,24500,24500,24500,0
|
|
20240429,110300,330583350,24500,24500,24500,24500,27
|
|
20240429,110200,329921850,24600,24600,24600,24450,546
|
|
20240429,110100,316537600,24600,24600,24600,24600,0
|
|
20240429,110000,316537600,24600,24600,24600,24600,0
|
|
20240429,105900,316537600,24600,24600,24600,24600,0
|
|
20240429,105800,316537600,24600,24600,24600,24600,0
|
|
20240429,105700,316537600,24600,24600,24600,24600,0
|
|
20240429,105600,316537600,24600,24600,24600,24600,0
|
|
20240429,105500,316537600,24600,24600,24600,24600,1
|
|
20240429,105400,316513000,24600,24600,24600,24600,0
|
|
20240429,105300,316513000,24600,24600,24600,24600,0
|
|
20240429,105200,316513000,24600,24600,24600,24600,68
|
|
20240429,105100,314840200,24650,24650,24650,24650,0
|
|
20240429,105000,314840200,24650,24650,24650,24650,0
|
|
20240429,104900,314840200,24650,24650,24650,24650,0
|
|
20240429,104800,314840200,24650,24650,24650,24650,0
|
|
20240429,104700,314840200,24650,24600,24650,24600,16
|
|
20240429,104600,314446100,24550,24500,24550,24500,17
|
|
20240429,104500,314029400,24450,24450,24450,24450,0
|
|
20240429,104400,314029400,24450,24450,24450,24450,0
|
|
20240429,104300,314029400,24450,24450,24450,24450,1
|
|
20240429,104200,314004950,24700,24700,24700,24700,0
|
|
20240429,104100,314004950,24700,24650,24700,24650,47
|
|
20240429,104000,312845400,24600,24550,24600,24550,18
|
|
20240429,103900,312402750,24400,24500,24500,24400,1000
|
|
20240429,103800,287975350,24500,24500,24500,24500,0
|
|
20240429,103700,287975350,24500,24500,24500,24500,0
|
|
20240429,103600,287975350,24500,24500,24500,24500,0
|
|
20240429,103500,287975350,24500,24450,24500,24450,15
|
|
20240429,103400,287608000,24450,24450,24450,24450,12
|
|
20240429,103300,287314600,24450,24450,24450,24450,0
|
|
20240429,103200,287314600,24450,24500,24500,24450,830
|
|
20240429,103100,267014850,24600,24600,24600,24600,0
|
|
20240429,103000,267014850,24600,24600,24600,24600,3
|
|
20240429,102900,266941050,24500,24500,24500,24500,2
|
|
20240429,102800,266892050,24500,24500,24500,24500,40
|
|
20240429,102700,265912050,24500,24500,24500,24500,0
|
|
20240429,102600,265912050,24500,24500,24500,24500,9
|
|
20240429,102500,265691550,24500,24500,24500,24500,0
|
|
20240429,102400,265691550,24500,24500,24500,24500,4
|
|
20240429,102300,265593550,24450,24450,24450,24450,0
|
|
20240429,102200,265593550,24450,24550,24550,24450,1005
|
|
20240429,102100,241012900,24550,24550,24550,24550,9
|
|
20240429,102000,240791950,24500,24500,24500,24500,0
|
|
20240429,101900,240791950,24500,24500,24500,24500,0
|
|
20240429,101800,240791950,24500,24500,24500,24500,0
|
|
20240429,101700,240791950,24500,24550,24550,24500,208
|
|
20240429,101600,235695750,24550,24550,24550,24550,8
|
|
20240429,101500,235499350,24550,24550,24550,24550,0
|
|
20240429,101400,235499350,24550,24550,24550,24550,0
|
|
20240429,101300,235499350,24550,24600,24600,24550,20
|
|
20240429,101200,235008250,24600,24600,24600,24600,80
|
|
20240429,101100,233040250,24600,24600,24600,24600,0
|
|
20240429,101000,233040250,24600,24600,24600,24600,0
|
|
20240429,100900,233040250,24600,24600,24600,24600,9
|
|
20240429,100800,232818850,24600,24600,24600,24600,4
|
|
20240429,100700,232720450,24550,24550,24550,24550,9
|
|
20240429,100600,232499500,24550,24550,24700,24550,45
|
|
20240429,100500,231394600,24550,24550,24550,24550,2
|
|
20240429,100400,231345500,24550,24550,24550,24550,13
|
|
20240429,100300,231026350,24500,24500,24500,24500,0
|
|
20240429,100200,231026350,24500,24500,24500,24500,0
|
|
20240429,100100,231026350,24500,24550,24550,24500,1084
|
|
20240429,100000,204465000,24700,24700,24700,24700,1
|
|
20240429,095900,204440300,24700,24700,24700,24700,0
|
|
20240429,095800,204440300,24700,24700,24700,24700,0
|
|
20240429,095700,204440300,24700,24700,24700,24700,0
|
|
20240429,095600,204440300,24700,24650,24700,24650,69
|
|
20240429,095500,202739200,24550,24700,24700,24550,14
|
|
20240429,095400,202395200,24700,24700,24700,24700,3
|
|
20240429,095300,202321100,24500,24500,24500,24500,0
|
|
20240429,095200,202321100,24500,24500,24500,24500,0
|
|
20240429,095100,202321100,24500,24500,24500,24500,0
|
|
20240429,095000,202321100,24500,24550,24550,24500,1018
|
|
20240429,094900,177345300,24600,24600,24600,24600,9
|
|
20240429,094800,177123900,24700,24700,24700,24700,0
|
|
20240429,094700,177123900,24700,24700,24700,24700,1
|
|
20240429,094600,177099200,24700,24700,24700,24700,1
|
|
20240429,094500,177074500,24700,24550,24700,24550,16
|
|
20240429,094400,176681250,24550,24550,24550,24550,9
|
|
20240429,094300,176460300,24650,24650,24650,24650,1
|
|
20240429,094200,176435650,24650,24650,24700,24450,1933
|
|
20240429,094100,128964000,24650,24650,24650,24650,0
|
|
20240429,094000,128964000,24650,24700,24700,24650,709
|
|
20240429,093900,111486700,24650,24750,24750,24650,524
|
|
20240429,093800,98546900,24750,24800,24800,24750,11
|
|
20240429,093700,98274600,24800,24800,24800,24800,11
|
|
20240429,093600,98001800,24800,24800,24800,24800,6
|
|
20240429,093500,97853000,24750,24750,24750,24750,1
|
|
20240429,093400,97828250,24750,24750,24750,24750,0
|
|
20240429,093300,97828250,24750,24750,24750,24750,1
|
|
20240429,093200,97803500,24800,24800,24800,24800,0
|
|
20240429,093100,97803500,24800,24800,24800,24800,0
|
|
20240429,093000,97803500,24800,24800,24800,24800,3
|
|
20240429,092900,97729100,24800,24800,24800,24800,0
|
|
20240429,092800,97729100,24800,24800,24800,24800,0
|
|
20240429,092700,97729100,24800,24800,24800,24800,184
|
|
20240429,092600,93165900,24800,24750,24800,24750,6
|
|
20240429,092500,93017200,24700,24700,24700,24700,102
|
|
20240429,092400,90497800,24700,24700,24700,24700,0
|
|
20240429,092300,90497800,24700,24700,24700,24700,21
|
|
20240429,092200,89979100,24650,24750,24750,24650,132
|
|
20240429,092100,86719700,24750,24750,24750,24750,29
|
|
20240429,092000,86001950,24650,24750,24750,24650,138
|
|
20240429,091900,82596450,24650,24650,24650,24650,0
|
|
20240429,091800,82596450,24650,24650,24700,24650,450
|
|
20240429,091700,71498950,24650,24700,24700,24650,211
|
|
20240429,091600,66288250,24700,24700,24700,24700,0
|
|
20240429,091500,66288250,24700,24700,24700,24700,3
|
|
20240429,091400,66214150,24700,24750,24750,24700,128
|
|
20240429,091300,63047400,24700,24700,24700,24700,47
|
|
20240429,091200,61886500,24750,24700,24750,24700,14
|
|
20240429,091100,61540600,24700,24800,24800,24700,106
|
|
20240429,091000,58917900,24750,24750,24750,24750,90
|
|
20240429,090900,56690400,24750,24750,24750,24750,15
|
|
20240429,090800,56319150,24750,24750,24750,24750,5
|
|
20240429,090700,56195400,24800,24850,24850,24750,170
|
|
20240429,090600,51983150,24850,24850,24850,24850,0
|
|
20240429,090500,51983150,24850,24700,24850,24700,170
|
|
20240429,090400,47779000,24700,24700,24700,24700,2
|
|
20240429,090300,47729600,24700,24600,24900,24600,284
|
|
20240429,090200,40710050,24450,24450,24650,24400,1353
|
|
20240429,090100,7690550,24500,24650,24650,24500,224
|
|
20240429,090000,2191000,24650,24650,24650,24550,86
|