580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,183700,906438300,21100,21100,21100,21100,415
|
|
20240429,183600,906438300,21100,21100,21100,21100,0
|
|
20240429,183500,906438300,21100,21100,21100,21100,0
|
|
20240429,183400,906438300,21100,21100,21100,21100,0
|
|
20240429,183300,906438300,21100,21100,21100,21100,0
|
|
20240429,183200,906438300,21100,21100,21100,21100,0
|
|
20240429,183100,906438300,21100,21100,21100,21100,0
|
|
20240429,183000,906438300,21100,21100,21100,21100,0
|
|
20240429,182900,906438300,21100,21100,21100,21100,0
|
|
20240429,182800,906438300,21100,21100,21100,21100,0
|
|
20240429,182700,906438300,21100,21100,21100,21100,0
|
|
20240429,182600,906438300,21100,21100,21100,21100,0
|
|
20240429,182500,906438300,21100,21100,21100,21100,0
|
|
20240429,182400,906438300,21100,21100,21100,21100,0
|
|
20240429,182300,906438300,21100,21100,21100,21100,0
|
|
20240429,182200,906438300,21100,21100,21100,21100,0
|
|
20240429,182100,906438300,21100,21100,21100,21100,0
|
|
20240429,182000,906438300,21100,21100,21100,21100,0
|
|
20240429,181900,906438300,21100,21100,21100,21100,0
|
|
20240429,181800,906438300,21100,21100,21100,21100,0
|
|
20240429,181700,906438300,21100,21100,21100,21100,0
|
|
20240429,181600,906438300,21100,21100,21100,21100,0
|
|
20240429,181500,906438300,21100,21100,21100,21100,0
|
|
20240429,181400,906438300,21100,21100,21100,21100,0
|
|
20240429,181300,906438300,21100,21100,21100,21100,0
|
|
20240429,181200,906438300,21100,21100,21100,21100,0
|
|
20240429,181100,906438300,21100,21100,21100,21100,0
|
|
20240429,181000,906438300,21100,21100,21100,21100,0
|
|
20240429,180900,906438300,21100,21100,21100,21100,0
|
|
20240429,180800,906438300,21100,21100,21100,21100,0
|
|
20240429,180700,906438300,21100,21100,21100,21100,415
|
|
20240429,180600,906438300,21100,21100,21100,21100,0
|
|
20240429,180500,906438300,21100,21100,21100,21100,0
|
|
20240429,180400,906438300,21100,21100,21100,21100,0
|
|
20240429,180300,906438300,21100,21100,21100,21100,0
|
|
20240429,180200,906438300,21100,21100,21100,21100,0
|
|
20240429,180100,906438300,21100,21100,21100,21100,0
|
|
20240429,180000,906438300,21100,21100,21100,21100,0
|
|
20240429,175900,906438300,21100,21100,21100,21100,0
|
|
20240429,175800,906438300,21100,21100,21100,21100,0
|
|
20240429,175700,906438300,21100,21100,21100,21100,0
|
|
20240429,175600,906438300,21100,21100,21100,21100,0
|
|
20240429,175500,906438300,21100,21100,21100,21100,0
|
|
20240429,175400,906438300,21100,21100,21100,21100,0
|
|
20240429,175300,906438300,21100,21100,21100,21100,0
|
|
20240429,175200,906438300,21100,21100,21100,21100,0
|
|
20240429,175100,906438300,21100,21100,21100,21100,0
|
|
20240429,175000,906438300,21100,21100,21100,21100,0
|
|
20240429,174900,906438300,21100,21100,21100,21100,0
|
|
20240429,174800,906438300,21100,21100,21100,21100,0
|
|
20240429,174700,906438300,21100,21100,21100,21100,0
|
|
20240429,174600,906438300,21100,21100,21100,21100,0
|
|
20240429,174500,906438300,21100,21100,21100,21100,0
|
|
20240429,174400,906438300,21100,21100,21100,21100,0
|
|
20240429,174300,906438300,21100,21100,21100,21100,0
|
|
20240429,174200,906438300,21100,21100,21100,21100,0
|
|
20240429,174100,906438300,21100,21100,21100,21100,0
|
|
20240429,174000,906438300,21100,21100,21100,21100,0
|
|
20240429,173900,906438300,21100,21100,21100,21100,0
|
|
20240429,173800,906438300,21100,21100,21100,21100,0
|
|
20240429,173700,906438300,21100,21100,21100,21100,415
|
|
20240429,173600,906438300,21100,21100,21100,21100,0
|
|
20240429,173500,906438300,21100,21100,21100,21100,0
|
|
20240429,173400,906438300,21100,21100,21100,21100,0
|
|
20240429,173300,906438300,21100,21100,21100,21100,0
|
|
20240429,173200,906438300,21100,21100,21100,21100,0
|
|
20240429,173100,906438300,21100,21100,21100,21100,0
|
|
20240429,173000,906438300,21100,21100,21100,21100,0
|
|
20240429,172900,906438300,21100,21100,21100,21100,0
|
|
20240429,172800,906438300,21100,21100,21100,21100,0
|
|
20240429,172700,906438300,21100,21100,21100,21100,0
|
|
20240429,172600,906438300,21100,21100,21100,21100,0
|
|
20240429,172500,906438300,21100,21100,21100,21100,0
|
|
20240429,172400,906438300,21100,21100,21100,21100,0
|
|
20240429,172300,906438300,21100,21100,21100,21100,0
|
|
20240429,172200,906438300,21100,21100,21100,21100,0
|
|
20240429,172100,906438300,21100,21100,21100,21100,0
|
|
20240429,172000,906438300,21100,21100,21100,21100,0
|
|
20240429,171900,906438300,21100,21100,21100,21100,0
|
|
20240429,171800,906438300,21100,21100,21100,21100,0
|
|
20240429,171700,906438300,21100,21100,21100,21100,0
|
|
20240429,171600,906438300,21100,21100,21100,21100,0
|
|
20240429,171500,906438300,21100,21100,21100,21100,0
|
|
20240429,171400,906438300,21100,21100,21100,21100,0
|
|
20240429,171300,906438300,21100,21100,21100,21100,0
|
|
20240429,171200,906438300,21100,21100,21100,21100,0
|
|
20240429,171100,906438300,21100,21100,21100,21100,0
|
|
20240429,171000,906438300,21100,21100,21100,21100,0
|
|
20240429,170900,906438300,21100,21100,21100,21100,0
|
|
20240429,170800,906438300,21100,21100,21100,21100,0
|
|
20240429,170700,906438300,21100,21100,21100,21100,415
|
|
20240429,170600,906438300,21100,21100,21100,21100,0
|
|
20240429,170500,906438300,21100,21100,21100,21100,0
|
|
20240429,170400,906438300,21100,21100,21100,21100,0
|
|
20240429,170300,906438300,21100,21100,21100,21100,0
|
|
20240429,170200,906438300,21100,21100,21100,21100,0
|
|
20240429,170100,906438300,21100,21100,21100,21100,0
|
|
20240429,170000,906438300,21100,21100,21100,21100,0
|
|
20240429,165900,906438300,21100,21100,21100,21100,0
|
|
20240429,165800,906438300,21100,21100,21100,21100,0
|
|
20240429,165700,906438300,21100,21100,21100,21100,0
|
|
20240429,165600,906438300,21100,21100,21100,21100,0
|
|
20240429,165500,906438300,21100,21100,21100,21100,0
|
|
20240429,165400,906438300,21100,21100,21100,21100,0
|
|
20240429,165300,906438300,21100,21100,21100,21100,0
|
|
20240429,165200,906438300,21100,21100,21100,21100,0
|
|
20240429,165100,906438300,21100,21100,21100,21100,0
|
|
20240429,165000,906438300,21100,21100,21100,21100,0
|
|
20240429,164900,906438300,21100,21100,21100,21100,0
|
|
20240429,164800,906438300,21100,21100,21100,21100,0
|
|
20240429,164700,906438300,21100,21100,21100,21100,0
|
|
20240429,164600,906438300,21100,21100,21100,21100,0
|
|
20240429,164500,906438300,21100,21100,21100,21100,0
|
|
20240429,164400,906438300,21100,21100,21100,21100,0
|
|
20240429,164300,906438300,21100,21100,21100,21100,0
|
|
20240429,164200,906438300,21100,21100,21100,21100,0
|
|
20240429,164100,906438300,21100,21100,21100,21100,0
|
|
20240429,164000,906438300,21100,21100,21100,21100,0
|
|
20240429,163900,906438300,21100,21100,21100,21100,0
|
|
20240429,163800,906438300,21100,21100,21100,21100,0
|
|
20240429,163700,906438300,21100,21100,21100,21100,415
|
|
20240429,163600,906438300,21100,21100,21100,21100,0
|
|
20240429,163500,906438300,21100,21100,21100,21100,0
|
|
20240429,163400,906438300,21100,21100,21100,21100,0
|
|
20240429,163300,906438300,21100,21100,21100,21100,0
|
|
20240429,163200,906438300,21100,21100,21100,21100,0
|
|
20240429,163100,906438300,21100,21100,21100,21100,0
|
|
20240429,163000,906438300,21100,21100,21100,21100,0
|
|
20240429,162900,906438300,21100,21100,21100,21100,0
|
|
20240429,162800,906438300,21100,21100,21100,21100,0
|
|
20240429,162700,906438300,21100,21100,21100,21100,0
|
|
20240429,162600,906438300,21100,21100,21100,21100,0
|
|
20240429,162500,906438300,21100,21100,21100,21100,0
|
|
20240429,162400,906438300,21100,21100,21100,21100,0
|
|
20240429,162300,906438300,21100,21100,21100,21100,0
|
|
20240429,162200,906438300,21100,21100,21100,21100,0
|
|
20240429,162100,906438300,21100,21100,21100,21100,0
|
|
20240429,162000,906438300,21100,21100,21100,21100,0
|
|
20240429,161900,906438300,21100,21100,21100,21100,0
|
|
20240429,161800,906438300,21100,21100,21100,21100,0
|
|
20240429,161700,906438300,21100,21100,21100,21100,0
|
|
20240429,161600,906438300,21100,21100,21100,21100,0
|
|
20240429,161500,906438300,21100,21100,21100,21100,0
|
|
20240429,161400,906438300,21100,21100,21100,21100,0
|
|
20240429,161300,906438300,21100,21100,21100,21100,0
|
|
20240429,161200,906438300,21100,21100,21100,21100,0
|
|
20240429,161100,906438300,21100,21100,21100,21100,0
|
|
20240429,161000,906438300,21100,21100,21100,21100,0
|
|
20240429,160900,906438300,21100,21100,21100,21100,0
|
|
20240429,160800,906438300,21100,21100,21100,21100,0
|
|
20240429,160700,906438300,21100,21100,21100,21100,415
|
|
20240429,160600,906438300,21100,21100,21100,21100,0
|
|
20240429,160500,906438300,21100,21100,21100,21100,0
|
|
20240429,160400,906438300,21100,21100,21100,21100,0
|
|
20240429,160300,906438300,21100,21100,21100,21100,0
|
|
20240429,160200,906438300,21100,21100,21100,21100,0
|
|
20240429,160100,906438300,21100,21100,21100,21100,0
|
|
20240429,160000,906438300,21100,21100,21100,21100,0
|
|
20240429,155900,906438300,21100,21100,21100,21100,0
|
|
20240429,155800,906438300,21100,21100,21100,21100,0
|
|
20240429,155700,906438300,21100,21100,21100,21100,0
|
|
20240429,155600,906438300,21100,21100,21100,21100,0
|
|
20240429,155500,906438300,21100,21100,21100,21100,0
|
|
20240429,155400,906438300,21100,21100,21100,21100,0
|
|
20240429,155300,906438300,21100,21100,21100,21100,0
|
|
20240429,155200,906438300,21100,21100,21100,21100,0
|
|
20240429,155100,906438300,21100,21100,21100,21100,0
|
|
20240429,155000,906438300,21100,21100,21100,21100,0
|
|
20240429,154900,906438300,21100,21100,21100,21100,0
|
|
20240429,154800,906438300,21100,21100,21100,21100,0
|
|
20240429,154700,906438300,21100,21100,21100,21100,0
|
|
20240429,154600,906438300,21100,21100,21100,21100,0
|
|
20240429,154500,906438300,21100,21100,21100,21100,0
|
|
20240429,154400,906438300,21100,21100,21100,21100,0
|
|
20240429,154300,906438300,21100,21100,21100,21100,0
|
|
20240429,154200,906438300,21100,21100,21100,21100,0
|
|
20240429,154100,906438300,21100,21100,21100,21100,0
|
|
20240429,154000,906438300,21100,21100,21100,21100,0
|
|
20240429,153900,906438300,21100,21100,21100,21100,0
|
|
20240429,153800,906438300,21100,21100,21100,21100,0
|
|
20240429,153700,906438300,21100,21100,21100,21100,415
|
|
20240429,153600,906438300,21100,21100,21100,21100,0
|
|
20240429,153500,906438300,21100,21100,21100,21100,0
|
|
20240429,153400,906438300,21100,21100,21100,21100,0
|
|
20240429,153300,906438300,21100,21100,21100,21100,0
|
|
20240429,153200,906438300,21100,21100,21100,21100,0
|
|
20240429,153100,906438300,21100,21100,21100,21100,0
|
|
20240429,153000,906438300,21100,21100,21100,21100,415
|
|
20240429,152900,897681800,21100,21100,21100,21100,0
|
|
20240429,152800,897681800,21100,21100,21100,21100,0
|
|
20240429,152700,897681800,21100,21100,21100,21100,0
|
|
20240429,152600,897681800,21100,21100,21100,21100,0
|
|
20240429,152500,897681800,21100,21100,21100,21100,0
|
|
20240429,152400,897681800,21100,21100,21100,21100,0
|
|
20240429,152300,897681800,21100,21100,21100,21100,0
|
|
20240429,152200,897681800,21100,21100,21100,21100,0
|
|
20240429,152100,897681800,21100,21100,21100,21100,0
|
|
20240429,152000,897681800,21100,21100,21100,21100,0
|
|
20240429,151900,897681800,21100,21100,21100,20950,82
|
|
20240429,151800,895953850,20950,21050,21050,20950,4
|
|
20240429,151700,895869850,21050,21000,21050,21000,209
|
|
20240429,151600,891473450,21050,21000,21050,21000,347
|
|
20240429,151500,884169350,21000,21000,21050,21000,34
|
|
20240429,151400,883453850,20950,21050,21050,20950,113
|
|
20240429,151300,881075700,20950,20950,21050,20950,38
|
|
20240429,151200,880276500,20950,20950,21100,20950,6
|
|
20240429,151100,880150650,20950,21000,21050,20950,263
|
|
20240429,151000,874614900,20950,21000,21000,20950,174
|
|
20240429,150900,870961300,21050,21050,21050,21050,0
|
|
20240429,150800,870961300,21050,21050,21050,21050,0
|
|
20240429,150700,870961300,21050,20900,21050,20900,238
|
|
20240429,150600,865969050,20900,20900,20900,20900,51
|
|
20240429,150500,864903150,20900,20950,20950,20900,142
|
|
20240429,150400,861935100,20950,20900,20950,20900,84
|
|
20240429,150300,860179250,20900,20900,21000,20900,100
|
|
20240429,150200,858088950,20900,21000,21000,20900,56
|
|
20240429,150100,856918350,20900,20900,20900,20900,267
|
|
20240429,150000,851338050,21000,20950,21000,20900,202
|
|
20240429,145900,847112950,20950,20950,20950,20950,129
|
|
20240429,145800,844410400,20950,20950,20950,20950,77
|
|
20240429,145700,842797250,20950,21050,21050,20950,99
|
|
20240429,145600,840718200,20900,20950,20950,20900,107
|
|
20240429,145500,838478850,21000,21000,21000,21000,4
|
|
20240429,145400,838394850,21050,21050,21050,21050,0
|
|
20240429,145300,838394850,21050,21050,21050,21050,1
|
|
20240429,145200,838373800,21000,21000,21000,21000,296
|
|
20240429,145100,832157800,21000,21000,21000,20950,750
|
|
20240429,145000,816434450,20900,20950,20950,20900,111
|
|
20240429,144900,814114500,20900,20900,21000,20900,68
|
|
20240429,144800,812693200,20900,20900,20900,20900,132
|
|
20240429,144700,809934400,20900,20950,20950,20900,75
|
|
20240429,144600,808365950,20950,20950,20950,20950,81
|
|
20240429,144500,806669000,20900,20900,20900,20900,64
|
|
20240429,144400,805331400,20900,20900,20900,20900,120
|
|
20240429,144300,802823400,20900,20950,20950,20900,93
|
|
20240429,144200,800879450,20900,20950,20950,20900,69
|
|
20240429,144100,799437100,20900,20900,20900,20900,74
|
|
20240429,144000,797890500,20950,20950,20950,20950,106
|
|
20240429,143900,795669800,20950,20950,20950,20950,81
|
|
20240429,143800,793972850,20900,20950,20950,20900,1024
|
|
20240429,143700,772554200,21050,21000,21050,21000,1228
|
|
20240429,143600,746757050,20950,20950,20950,20950,90
|
|
20240429,143500,744871550,20950,20950,20950,20950,60
|
|
20240429,143400,743614550,20950,20950,20950,20950,67
|
|
20240429,143300,742210900,20950,21000,21000,20950,650
|
|
20240429,143200,728564800,20950,21000,21000,20950,1570
|
|
20240429,143100,695601150,20950,20950,20950,20950,73
|
|
20240429,143000,694071800,20950,20950,21050,20950,116
|
|
20240429,142900,691640700,21000,20950,21000,20950,133
|
|
20240429,142800,688853200,20950,20950,20950,20950,142
|
|
20240429,142700,685878300,20950,20950,20950,20950,92
|
|
20240429,142600,683950900,21000,20950,21000,20950,168
|
|
20240429,142500,680429850,20950,20950,21050,20950,124
|
|
20240429,142400,677827050,21000,21000,21000,21000,151
|
|
20240429,142300,674656050,21000,20950,21000,20950,120
|
|
20240429,142200,672141250,20950,20950,20950,20950,86
|
|
20240429,142100,670339550,20950,20950,21050,20950,114
|
|
20240429,142000,667951150,21050,20950,21050,20950,83
|
|
20240429,141900,666209800,21050,20950,21050,20950,711
|
|
20240429,141800,651247250,20950,20950,20950,20950,40
|
|
20240429,141700,650409250,20950,20950,21000,20950,275
|
|
20240429,141600,644639300,21000,21000,21000,21000,123
|
|
20240429,141500,642056300,21000,21000,21050,21000,139
|
|
20240429,141400,639137250,21000,21000,21000,21000,114
|
|
20240429,141300,636743250,21050,21000,21050,21000,108
|
|
20240429,141200,634475200,21000,20950,21000,20950,41
|
|
20240429,141100,633616200,20950,21000,21000,20950,220
|
|
20240429,141000,628998200,20900,20900,21000,20900,138
|
|
20240429,140900,626110450,20900,20900,20900,20900,126
|
|
20240429,140800,623477050,20900,20900,21000,20900,153
|
|
20240429,140700,620277900,20950,20950,20950,20950,60
|
|
20240429,140600,619020900,20950,20900,21050,20900,56
|
|
20240429,140500,617847000,20900,20950,21000,20900,233
|
|
20240429,140400,612959550,20950,21000,21000,20950,173
|
|
20240429,140300,609328550,20950,20950,20950,20950,97
|
|
20240429,140200,607296400,20950,20950,21000,20950,187
|
|
20240429,140100,603371400,20950,20950,20950,20950,127
|
|
20240429,140000,600710750,20950,20950,21050,20950,95
|
|
20240429,135900,598718650,21050,21000,21050,20950,180
|
|
20240429,135800,594940650,20950,20950,20950,20950,145
|
|
20240429,135700,591902900,20950,20950,20950,20950,102
|
|
20240429,135600,589766000,20950,21000,21000,20950,138
|
|
20240429,135500,586868900,20950,20950,20950,20950,95
|
|
20240429,135400,584878650,20950,20950,20950,20950,117
|
|
20240429,135300,582427500,20950,21000,21050,20950,178
|
|
20240429,135200,578694100,21000,21000,21000,21000,116
|
|
20240429,135100,576258100,21050,21000,21050,21000,126
|
|
20240429,135000,573611600,21000,21000,21000,21000,83
|
|
20240429,134900,571868600,21000,21000,21000,21000,165
|
|
20240429,134800,568403600,21000,21050,21050,21000,121
|
|
20240429,134700,565858550,20950,20950,20950,20950,40
|
|
20240429,134600,565020550,21000,20950,21000,20950,196
|
|
20240429,134500,560908800,20950,20950,21000,20950,173
|
|
20240429,134400,557280950,20950,20950,21050,20950,79
|
|
20240429,134300,555625800,20950,20950,21000,20950,143
|
|
20240429,134200,552628750,20950,21000,21000,20950,112
|
|
20240429,134100,550281800,20950,20950,21000,20950,151
|
|
20240429,134000,547118300,20950,21000,21000,20950,116
|
|
20240429,133900,544686550,20950,21000,21000,20950,134
|
|
20240429,133800,541876900,21000,21000,21000,21000,88
|
|
20240429,133700,540028900,21050,21000,21050,21000,157
|
|
20240429,133600,536728400,21100,21050,21100,21050,71
|
|
20240429,133500,535233800,21000,21000,21000,21000,52
|
|
20240429,133400,534141800,21000,21000,21000,21000,129
|
|
20240429,133300,531432800,21000,21000,21000,21000,69
|
|
20240429,133200,529983800,21100,21100,21100,21100,10
|
|
20240429,133100,529772800,21100,21000,21100,21000,254
|
|
20240429,133000,524426200,21050,21000,21050,21000,86
|
|
20240429,132900,522620100,21050,21050,21050,21050,0
|
|
20240429,132800,522620100,21050,21000,21050,21000,162
|
|
20240429,132700,519212750,21000,21000,21000,21000,50
|
|
20240429,132600,518162750,21000,21000,21000,21000,67
|
|
20240429,132500,516755750,21000,21000,21050,21000,160
|
|
20240429,132400,513393850,21000,21000,21000,21000,26
|
|
20240429,132300,512847850,21050,21000,21050,21000,72
|
|
20240429,132200,511335800,21100,21000,21100,21000,140
|
|
20240429,132100,508391000,21000,21000,21000,21000,63
|
|
20240429,132000,507068000,21000,21050,21050,21000,61
|
|
20240429,131900,505786950,21050,21000,21050,21000,120
|
|
20240429,131800,503262400,21000,21000,21000,21000,326
|
|
20240429,131700,496416400,21000,21000,21000,21000,69
|
|
20240429,131600,494967400,21050,21000,21050,21000,148
|
|
20240429,131500,491855350,21000,21000,21000,21000,63
|
|
20240429,131400,490532350,21000,21050,21050,21000,67
|
|
20240429,131300,489124450,21050,21100,21150,21050,42
|
|
20240429,131200,488240200,21050,21100,21100,21050,119
|
|
20240429,131100,485733250,21050,21050,21050,21050,61
|
|
20240429,131000,484449200,21050,21050,21050,21050,92
|
|
20240429,130900,482512600,21050,21100,21100,21050,80
|
|
20240429,130800,480825600,21100,21000,21100,21000,147
|
|
20240429,130700,477733500,21050,21050,21050,21050,0
|
|
20240429,130600,477733500,21050,21000,21050,21000,151
|
|
20240429,130500,474558350,21000,21050,21050,21000,50
|
|
20240429,130400,473508250,21050,21050,21050,21050,0
|
|
20240429,130300,473508250,21050,21050,21050,21050,146
|
|
20240429,130200,470434950,21000,21000,21000,21000,68
|
|
20240429,130100,469006950,21050,21050,21050,21050,0
|
|
20240429,130000,469006950,21050,21050,21050,21000,223
|
|
20240429,125900,464316000,21050,21050,21050,21050,65
|
|
20240429,125800,462947750,21050,21000,21050,21000,76
|
|
20240429,125700,461350050,21100,21000,21100,21000,174
|
|
20240429,125600,457685750,21000,21050,21050,21000,256
|
|
20240429,125500,452303150,21050,21100,21100,21050,46
|
|
20240429,125400,451333750,21100,21050,21100,21050,119
|
|
20240429,125300,448828700,21050,21050,21050,21050,64
|
|
20240429,125200,447481500,21050,21050,21150,21050,96
|
|
20240429,125100,445460600,21100,21100,21100,21100,22
|
|
20240429,125000,444996400,21100,21050,21100,21050,121
|
|
20240429,124900,442445750,21100,21050,21100,21050,88
|
|
20240429,124800,440591200,21050,21100,21100,21050,72
|
|
20240429,124700,439074200,21050,21050,21050,21050,101
|
|
20240429,124600,436948150,21100,21050,21100,21050,56
|
|
20240429,124500,435769300,21100,21050,21100,21000,95
|
|
20240429,124400,433771200,21100,21100,21100,21100,50
|
|
20240429,124300,432716200,21050,21050,21050,21050,56
|
|
20240429,124200,431537400,21050,21100,21100,21050,105
|
|
20240429,124100,429325950,21050,21100,21100,21050,61
|
|
20240429,124000,428041650,21100,21100,21100,21050,47
|
|
20240429,123900,427052000,21050,21100,21100,21050,112
|
|
20240429,123800,424693350,21150,21150,21150,21150,0
|
|
20240429,123700,424693350,21150,21050,21150,21050,87
|
|
20240429,123600,422858800,21050,21050,21050,21050,60
|
|
20240429,123500,421595800,21100,21050,21100,21050,46
|
|
20240429,123400,420626300,21100,21050,21150,21000,96
|
|
20240429,123300,418604250,21050,21100,21100,21050,39
|
|
20240429,123200,417782550,21100,21000,21100,21000,88
|
|
20240429,123100,415932950,21100,21100,21100,21000,41
|
|
20240429,123000,415071450,21100,21100,21100,21000,43
|
|
20240429,122900,414167350,21150,21100,21150,21100,27
|
|
20240429,122800,413596350,21100,21100,21100,21100,1006
|
|
20240429,122700,392369750,21050,21050,21050,21050,0
|
|
20240429,122600,392369750,21050,21050,21100,21050,126
|
|
20240429,122500,389712250,21100,21100,21100,21100,0
|
|
20240429,122400,389712250,21100,21100,21100,21100,86
|
|
20240429,122300,387897650,21100,21050,21100,21050,519
|
|
20240429,122200,376966050,21050,21100,21150,21050,175
|
|
20240429,122100,373269600,21100,21100,21100,21100,56
|
|
20240429,122000,372088000,21100,21100,21150,21100,1152
|
|
20240429,121900,347725900,21150,21150,21150,21150,0
|
|
20240429,121800,347725900,21150,21150,21150,21150,0
|
|
20240429,121700,347725900,21150,21100,21150,21050,1709
|
|
20240429,121600,311666550,21100,21100,21200,21100,556
|
|
20240429,121500,299884950,21100,21100,21100,21100,63
|
|
20240429,121400,298555650,21150,21150,21150,21150,17
|
|
20240429,121300,298196100,21150,21150,21150,21150,0
|
|
20240429,121200,298196100,21150,21150,21150,21150,0
|
|
20240429,121100,298196100,21150,21100,21150,21100,46
|
|
20240429,121000,297224400,21100,21100,21100,21100,1
|
|
20240429,120900,297203300,21150,21150,21150,21150,1
|
|
20240429,120800,297182150,21150,21100,21150,21100,396
|
|
20240429,120700,288807800,21100,21100,21100,21100,0
|
|
20240429,120600,288807800,21100,21100,21100,21100,0
|
|
20240429,120500,288807800,21100,21100,21100,21100,26
|
|
20240429,120400,288259200,21150,21150,21150,21150,0
|
|
20240429,120300,288259200,21150,21150,21150,21150,0
|
|
20240429,120200,288259200,21150,21100,21150,21100,194
|
|
20240429,120100,284165550,21200,21200,21200,21200,0
|
|
20240429,120000,284165550,21200,21150,21200,21100,355
|
|
20240429,115900,276648400,21150,21150,21150,21150,26
|
|
20240429,115800,276098500,21100,21100,21100,21100,7
|
|
20240429,115700,275950800,21150,21150,21150,21150,29
|
|
20240429,115600,275337450,21150,21150,21150,21150,0
|
|
20240429,115500,275337450,21150,21050,21150,21050,109
|
|
20240429,115400,273032200,21150,21100,21150,21100,205
|
|
20240429,115300,268696500,21100,21100,21100,21100,0
|
|
20240429,115200,268696500,21100,21100,21100,21100,28
|
|
20240429,115100,268105700,21100,21100,21100,21100,0
|
|
20240429,115000,268105700,21100,21100,21100,21100,0
|
|
20240429,114900,268105700,21100,21100,21100,21100,18
|
|
20240429,114800,267725900,21100,21100,21100,21100,32
|
|
20240429,114700,267050700,21050,21050,21050,21050,50
|
|
20240429,114600,265998200,21050,21100,21150,21050,12
|
|
20240429,114500,265744750,21050,21050,21050,21050,0
|
|
20240429,114400,265744750,21050,21050,21050,21050,0
|
|
20240429,114300,265744750,21050,21050,21050,21050,18
|
|
20240429,114200,265365850,21100,21050,21100,21050,130
|
|
20240429,114100,262627850,21050,21050,21050,21050,0
|
|
20240429,114000,262627850,21050,21050,21050,21050,25
|
|
20240429,113900,262101600,21100,21100,21100,21100,0
|
|
20240429,113800,262101600,21100,21100,21100,21100,0
|
|
20240429,113700,262101600,21100,21100,21100,21100,0
|
|
20240429,113600,262101600,21100,21100,21100,21100,0
|
|
20240429,113500,262101600,21100,21100,21100,21100,0
|
|
20240429,113400,262101600,21100,21100,21100,21100,27
|
|
20240429,113300,261531900,21100,21100,21100,21100,31
|
|
20240429,113200,260877800,21050,21050,21050,21050,0
|
|
20240429,113100,260877800,21050,21050,21050,21050,21
|
|
20240429,113000,260435750,21050,21050,21050,21050,2
|
|
20240429,112900,260393650,21000,21000,21000,21000,154
|
|
20240429,112800,257159650,21000,21100,21100,21000,39
|
|
20240429,112700,256339750,21100,21050,21100,21050,27
|
|
20240429,112600,255771300,21100,21150,21150,21050,1707
|
|
20240429,112500,219827250,21150,21100,21150,21100,42
|
|
20240429,112400,218939800,21150,21150,21150,21150,93
|
|
20240429,112300,216972850,21100,21100,21100,21100,0
|
|
20240429,112200,216972850,21100,21100,21100,21100,28
|
|
20240429,112100,216382050,21150,21150,21150,21150,6
|
|
20240429,112000,216255150,21150,21150,21150,21150,0
|
|
20240429,111900,216255150,21150,21150,21150,21150,26
|
|
20240429,111800,215705250,21100,21100,21100,21100,16
|
|
20240429,111700,215367650,21150,21150,21150,21150,0
|
|
20240429,111600,215367650,21150,21150,21150,21150,0
|
|
20240429,111500,215367650,21150,21150,21150,21150,0
|
|
20240429,111400,215367650,21150,21150,21150,21150,0
|
|
20240429,111300,215367650,21150,21150,21150,21150,5
|
|
20240429,111200,215261900,21100,21100,21100,21100,21
|
|
20240429,111100,214818800,21100,21100,21100,21100,0
|
|
20240429,111000,214818800,21100,21200,21200,21100,395
|
|
20240429,110900,206464800,21200,21150,21200,21150,89
|
|
20240429,110800,204579100,21200,21200,21200,21200,0
|
|
20240429,110700,204579100,21200,21200,21200,21200,30
|
|
20240429,110600,203943100,21150,21200,21200,21150,73
|
|
20240429,110500,202396650,21150,21150,21150,21150,0
|
|
20240429,110400,202396650,21150,21150,21150,21150,0
|
|
20240429,110300,202396650,21150,21150,21150,21150,28
|
|
20240429,110200,201804450,21150,21150,21150,21150,0
|
|
20240429,110100,201804450,21150,21150,21150,21150,40
|
|
20240429,110000,200958450,21150,21150,21150,21150,17
|
|
20240429,105900,200598900,21150,21150,21150,21150,1
|
|
20240429,105800,200577750,21150,21150,21150,21150,0
|
|
20240429,105700,200577750,21150,21150,21150,21150,27
|
|
20240429,105600,200006700,21150,21150,21150,21150,0
|
|
20240429,105500,200006700,21150,21100,21150,21100,18
|
|
20240429,105400,199626050,21150,21150,21150,21150,0
|
|
20240429,105300,199626050,21150,21150,21150,21150,0
|
|
20240429,105200,199626050,21150,21150,21150,21150,0
|
|
20240429,105100,199626050,21150,21100,21150,21100,137
|
|
20240429,105000,196729900,21150,21150,21150,21150,1
|
|
20240429,104900,196708750,21150,21150,21150,21150,0
|
|
20240429,104800,196708750,21150,21150,21150,21150,9
|
|
20240429,104700,196518400,21150,21150,21150,21150,3
|
|
20240429,104600,196454950,21100,21100,21100,21100,0
|
|
20240429,104500,196454950,21100,21100,21100,21100,28
|
|
20240429,104400,195864150,21100,21100,21100,21100,0
|
|
20240429,104300,195864150,21100,21100,21100,21100,0
|
|
20240429,104200,195864150,21100,21100,21100,21100,0
|
|
20240429,104100,195864150,21100,21100,21100,21100,16
|
|
20240429,104000,195526550,21100,21150,21150,21100,30
|
|
20240429,103900,194892450,21150,21150,21150,21150,0
|
|
20240429,103800,194892450,21150,21050,21200,21050,427
|
|
20240429,103700,185882050,21000,21000,21000,21000,0
|
|
20240429,103600,185882050,21000,21000,21000,21000,0
|
|
20240429,103500,185882050,21000,21000,21000,21000,23
|
|
20240429,103400,185399050,21050,21050,21050,21050,0
|
|
20240429,103300,185399050,21050,21050,21050,21050,2
|
|
20240429,103200,185356950,21050,21050,21050,21050,26
|
|
20240429,103100,184809650,21050,21050,21050,21050,124
|
|
20240429,103000,182199450,21050,21050,21050,21050,10
|
|
20240429,102900,181988950,21050,21050,21050,21050,18
|
|
20240429,102800,181610050,21050,21050,21050,21050,0
|
|
20240429,102700,181610050,21050,21050,21050,21050,15
|
|
20240429,102600,181294300,21050,21050,21050,21000,211
|
|
20240429,102500,176853900,21050,21050,21050,21050,16
|
|
20240429,102400,176517100,21050,21050,21050,21050,0
|
|
20240429,102300,176517100,21050,21050,21050,21050,21
|
|
20240429,102200,176075050,21100,21100,21100,21100,0
|
|
20240429,102100,176075050,21100,21100,21100,21100,50
|
|
20240429,102000,175020050,21050,21050,21050,21050,23
|
|
20240429,101900,174535900,21100,21100,21100,21100,447
|
|
20240429,101800,165104200,21100,21100,21100,21100,0
|
|
20240429,101700,165104200,21100,21100,21100,21100,22
|
|
20240429,101600,164640000,21150,21150,21150,21150,0
|
|
20240429,101500,164640000,21150,21150,21150,21150,8
|
|
20240429,101400,164470800,21150,21150,21150,21150,94
|
|
20240429,101300,162482700,21200,21200,21200,21200,9
|
|
20240429,101200,162291900,21150,21150,21150,21150,40
|
|
20240429,101100,161445900,21150,21150,21150,21100,29
|
|
20240429,101000,160833500,21150,21150,21150,21150,0
|
|
20240429,100900,160833500,21150,21150,21150,21150,0
|
|
20240429,100800,160833500,21150,21150,21150,21150,25
|
|
20240429,100700,160304750,21200,21200,21200,21200,20
|
|
20240429,100600,159880750,21200,21200,21200,21200,0
|
|
20240429,100500,159880750,21200,21200,21200,21200,0
|
|
20240429,100400,159880750,21200,21250,21250,21200,26
|
|
20240429,100300,159329500,21250,21250,21250,21250,0
|
|
20240429,100200,159329500,21250,21200,21250,21200,250
|
|
20240429,100100,154019600,21100,21100,21100,21100,24
|
|
20240429,100000,153513200,21250,21150,21250,21150,301
|
|
20240429,095900,147123200,21100,21150,21150,21100,56
|
|
20240429,095800,145939050,21100,21100,21100,21100,20
|
|
20240429,095700,145517050,21150,21150,21150,21150,0
|
|
20240429,095600,145517050,21150,21150,21150,21150,0
|
|
20240429,095500,145517050,21150,21150,21150,21100,28
|
|
20240429,095400,144925950,21150,21150,21150,21150,36
|
|
20240429,095300,144164550,21250,21250,21250,21250,50
|
|
20240429,095200,143102050,21200,21200,21200,21200,49
|
|
20240429,095100,142063250,21250,21200,21250,21200,540
|
|
20240429,095000,130615200,21150,21150,21150,21150,30
|
|
20240429,094900,129980700,21150,21150,21150,21150,50
|
|
20240429,094800,128923200,21150,21150,21150,21150,50
|
|
20240429,094700,127865700,21200,21200,21200,21200,1
|
|
20240429,094600,127844500,21200,21200,21200,21200,1
|
|
20240429,094500,127823300,21150,21100,21150,21100,325
|
|
20240429,094400,120949650,21150,21200,21200,21150,109
|
|
20240429,094300,118639600,21200,21150,21200,21150,257
|
|
20240429,094200,113193700,21150,21150,21150,21150,51
|
|
20240429,094100,112115050,21150,21200,21200,21150,2
|
|
20240429,094000,112072700,21200,21200,21200,21200,0
|
|
20240429,093900,112072700,21200,21150,21200,21100,158
|
|
20240429,093800,108731200,21150,21150,21150,21150,0
|
|
20240429,093700,108731200,21150,21150,21150,21150,0
|
|
20240429,093600,108731200,21150,21150,21150,21150,36
|
|
20240429,093500,107969800,21150,21150,21150,21150,31
|
|
20240429,093400,107314150,21150,21150,21150,21150,41
|
|
20240429,093300,106447000,21150,21150,21150,21150,150
|
|
20240429,093200,103274500,21150,21150,21150,21150,100
|
|
20240429,093100,101159500,21150,21150,21150,21150,107
|
|
20240429,093000,98896450,21150,21150,21150,21150,26
|
|
20240429,092900,98346550,21150,21150,21150,21150,0
|
|
20240429,092800,98346550,21150,21200,21200,21150,20
|
|
20240429,092700,97923300,21200,21050,21200,21050,1300
|
|
20240429,092600,70465950,21050,21050,21050,21050,264
|
|
20240429,092500,64908750,21050,21050,21100,21050,551
|
|
20240429,092400,53287700,21050,21050,21100,21050,254
|
|
20240429,092300,47940950,21050,21000,21050,21000,159
|
|
20240429,092200,44594250,21050,21050,21050,21050,0
|
|
20240429,092100,44594250,21050,21000,21050,21000,54
|
|
20240429,092000,43460200,21000,21000,21000,21000,0
|
|
20240429,091900,43460200,21000,21000,21000,21000,10
|
|
20240429,091800,43250200,21000,21000,21000,21000,0
|
|
20240429,091700,43250200,21000,21000,21000,21000,0
|
|
20240429,091600,43250200,21000,21000,21000,21000,0
|
|
20240429,091500,43250200,21000,21000,21000,21000,1
|
|
20240429,091400,43229200,21000,21000,21000,21000,0
|
|
20240429,091300,43229200,21000,21000,21000,21000,193
|
|
20240429,091200,39176200,20950,20900,20950,20900,52
|
|
20240429,091100,38089350,20950,20950,20950,20950,1
|
|
20240429,091000,38068400,21000,21050,21050,21000,64
|
|
20240429,090900,36722900,21050,21050,21050,21050,8
|
|
20240429,090800,36554500,21050,21050,21050,21050,100
|
|
20240429,090700,34449500,21050,21050,21050,21050,2
|
|
20240429,090600,34407400,21000,21000,21000,21000,59
|
|
20240429,090500,33168400,21050,21000,21050,21000,28
|
|
20240429,090400,32579500,21000,21000,21000,21000,1
|
|
20240429,090300,32558500,21100,21000,21100,21000,6
|
|
20240429,090200,32432400,21000,21000,21050,21000,347
|
|
20240429,090100,25134950,20850,21150,21150,20850,1102
|
|
20240429,090000,2142000,21000,21000,21000,21000,102
|