626 lines
34 KiB
CSV
626 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,192300,33932053850,36550,36550,36550,36550,15158
|
|
20240429,192200,33932053850,36550,36550,36550,36550,0
|
|
20240429,192100,33932053850,36550,36550,36550,36550,0
|
|
20240429,192000,33932053850,36550,36550,36550,36550,0
|
|
20240429,191900,33932053850,36550,36550,36550,36550,0
|
|
20240429,191800,33932053850,36550,36550,36550,36550,0
|
|
20240429,191700,33932053850,36550,36550,36550,36550,0
|
|
20240429,191600,33932053850,36550,36550,36550,36550,0
|
|
20240429,191500,33932053850,36550,36550,36550,36550,0
|
|
20240429,191400,33932053850,36550,36550,36550,36550,0
|
|
20240429,191300,33932053850,36550,36550,36550,36550,0
|
|
20240429,191200,33932053850,36550,36550,36550,36550,0
|
|
20240429,191100,33932053850,36550,36550,36550,36550,0
|
|
20240429,191000,33932053850,36550,36550,36550,36550,0
|
|
20240429,190900,33932053850,36550,36550,36550,36550,0
|
|
20240429,190800,33932053850,36550,36550,36550,36550,0
|
|
20240429,190700,33932053850,36550,36550,36550,36550,0
|
|
20240429,190600,33932053850,36550,36550,36550,36550,0
|
|
20240429,190500,33932053850,36550,36550,36550,36550,0
|
|
20240429,190400,33932053850,36550,36550,36550,36550,0
|
|
20240429,190300,33932053850,36550,36550,36550,36550,0
|
|
20240429,190200,33932053850,36550,36550,36550,36550,0
|
|
20240429,190100,33932053850,36550,36550,36550,36550,0
|
|
20240429,190000,33932053850,36550,36550,36550,36550,0
|
|
20240429,185900,33932053850,36550,36550,36550,36550,0
|
|
20240429,185800,33932053850,36550,36550,36550,36550,0
|
|
20240429,185700,33932053850,36550,36550,36550,36550,0
|
|
20240429,185600,33932053850,36550,36550,36550,36550,0
|
|
20240429,185500,33932053850,36550,36550,36550,36550,0
|
|
20240429,185400,33932053850,36550,36550,36550,36550,0
|
|
20240429,185300,33932053850,36550,36550,36550,36550,15158
|
|
20240429,185200,33932053850,36550,36550,36550,36550,0
|
|
20240429,185100,33932053850,36550,36550,36550,36550,0
|
|
20240429,185000,33932053850,36550,36550,36550,36550,0
|
|
20240429,184900,33932053850,36550,36550,36550,36550,0
|
|
20240429,184800,33932053850,36550,36550,36550,36550,0
|
|
20240429,184700,33932053850,36550,36550,36550,36550,0
|
|
20240429,184600,33932053850,36550,36550,36550,36550,0
|
|
20240429,184500,33932053850,36550,36550,36550,36550,0
|
|
20240429,184400,33932053850,36550,36550,36550,36550,0
|
|
20240429,184300,33932053850,36550,36550,36550,36550,0
|
|
20240429,184200,33932053850,36550,36550,36550,36550,0
|
|
20240429,184100,33932053850,36550,36550,36550,36550,0
|
|
20240429,184000,33932053850,36550,36550,36550,36550,0
|
|
20240429,183900,33932053850,36550,36550,36550,36550,0
|
|
20240429,183800,33932053850,36550,36550,36550,36550,0
|
|
20240429,183700,33932053850,36550,36550,36550,36550,0
|
|
20240429,183600,33932053850,36550,36550,36550,36550,0
|
|
20240429,183500,33932053850,36550,36550,36550,36550,0
|
|
20240429,183400,33932053850,36550,36550,36550,36550,0
|
|
20240429,183300,33932053850,36550,36550,36550,36550,0
|
|
20240429,183200,33932053850,36550,36550,36550,36550,0
|
|
20240429,183100,33932053850,36550,36550,36550,36550,0
|
|
20240429,183000,33932053850,36550,36550,36550,36550,0
|
|
20240429,182900,33932053850,36550,36550,36550,36550,0
|
|
20240429,182800,33932053850,36550,36550,36550,36550,0
|
|
20240429,182700,33932053850,36550,36550,36550,36550,0
|
|
20240429,182600,33932053850,36550,36550,36550,36550,0
|
|
20240429,182500,33932053850,36550,36550,36550,36550,0
|
|
20240429,182400,33932053850,36550,36550,36550,36550,0
|
|
20240429,182300,33932053850,36550,36550,36550,36550,15158
|
|
20240429,182200,33932053850,36550,36550,36550,36550,0
|
|
20240429,182100,33932053850,36550,36550,36550,36550,0
|
|
20240429,182000,33932053850,36550,36550,36550,36550,0
|
|
20240429,181900,33932053850,36550,36550,36550,36550,0
|
|
20240429,181800,33932053850,36550,36550,36550,36550,0
|
|
20240429,181700,33932053850,36550,36550,36550,36550,0
|
|
20240429,181600,33932053850,36550,36550,36550,36550,0
|
|
20240429,181500,33932053850,36550,36550,36550,36550,0
|
|
20240429,181400,33932053850,36550,36550,36550,36550,0
|
|
20240429,181300,33932053850,36550,36550,36550,36550,0
|
|
20240429,181200,33932053850,36550,36550,36550,36550,0
|
|
20240429,181100,33932053850,36550,36550,36550,36550,0
|
|
20240429,181000,33932053850,36550,36550,36550,36550,0
|
|
20240429,180900,33932053850,36550,36550,36550,36550,0
|
|
20240429,180800,33932053850,36550,36550,36550,36550,0
|
|
20240429,180700,33932053850,36550,36550,36550,36550,0
|
|
20240429,180600,33932053850,36550,36550,36550,36550,0
|
|
20240429,180500,33932053850,36550,36550,36550,36550,0
|
|
20240429,180400,33932053850,36550,36550,36550,36550,0
|
|
20240429,180300,33932053850,36550,36550,36550,36550,0
|
|
20240429,180200,33932053850,36550,36550,36550,36550,0
|
|
20240429,180100,33932053850,36550,36550,36550,36550,0
|
|
20240429,180000,33932053850,36550,36550,36550,36550,0
|
|
20240429,175900,33932053850,36550,36550,36550,36550,0
|
|
20240429,175800,33932053850,36550,36550,36550,36550,0
|
|
20240429,175700,33932053850,36550,36550,36550,36550,0
|
|
20240429,175600,33932053850,36550,36550,36550,36550,0
|
|
20240429,175500,33932053850,36550,36550,36550,36550,0
|
|
20240429,175400,33932053850,36550,36550,36550,36550,0
|
|
20240429,175300,33932053850,36550,36550,36550,36550,15158
|
|
20240429,175200,33932053850,36550,36550,36550,36550,0
|
|
20240429,175100,33932053850,36550,36550,36550,36550,0
|
|
20240429,175000,33932053850,36550,36550,36550,36550,0
|
|
20240429,174900,33932053850,36550,36550,36550,36550,0
|
|
20240429,174800,33932053850,36550,36550,36550,36550,0
|
|
20240429,174700,33932053850,36550,36550,36550,36550,0
|
|
20240429,174600,33932053850,36550,36550,36550,36550,0
|
|
20240429,174500,33932053850,36550,36550,36550,36550,0
|
|
20240429,174400,33932053850,36550,36550,36550,36550,0
|
|
20240429,174300,33932053850,36550,36550,36550,36550,0
|
|
20240429,174200,33932053850,36550,36550,36550,36550,0
|
|
20240429,174100,33932053850,36550,36550,36550,36550,0
|
|
20240429,174000,33932053850,36550,36550,36550,36550,0
|
|
20240429,173900,33932053850,36550,36550,36550,36550,0
|
|
20240429,173800,33932053850,36550,36550,36550,36550,0
|
|
20240429,173700,33932053850,36550,36550,36550,36550,0
|
|
20240429,173600,33932053850,36550,36550,36550,36550,0
|
|
20240429,173500,33932053850,36550,36550,36550,36550,0
|
|
20240429,173400,33932053850,36550,36550,36550,36550,0
|
|
20240429,173300,33932053850,36550,36550,36550,36550,0
|
|
20240429,173200,33932053850,36550,36550,36550,36550,0
|
|
20240429,173100,33932053850,36550,36550,36550,36550,0
|
|
20240429,173000,33932053850,36550,36550,36550,36550,0
|
|
20240429,172900,33932053850,36550,36550,36550,36550,0
|
|
20240429,172800,33932053850,36550,36550,36550,36550,0
|
|
20240429,172700,33932053850,36550,36550,36550,36550,0
|
|
20240429,172600,33932053850,36550,36550,36550,36550,0
|
|
20240429,172500,33932053850,36550,36550,36550,36550,0
|
|
20240429,172400,33932053850,36550,36550,36550,36550,0
|
|
20240429,172300,33932053850,36550,36550,36550,36550,15158
|
|
20240429,172200,33932053850,36550,36550,36550,36550,0
|
|
20240429,172100,33932053850,36550,36550,36550,36550,0
|
|
20240429,172000,33932053850,36550,36550,36550,36550,0
|
|
20240429,171900,33932053850,36550,36550,36550,36550,0
|
|
20240429,171800,33932053850,36550,36550,36550,36550,0
|
|
20240429,171700,33932053850,36550,36550,36550,36550,0
|
|
20240429,171600,33932053850,36550,36550,36550,36550,0
|
|
20240429,171500,33932053850,36550,36550,36550,36550,0
|
|
20240429,171400,33932053850,36550,36550,36550,36550,0
|
|
20240429,171300,33932053850,36550,36550,36550,36550,0
|
|
20240429,171200,33932053850,36550,36550,36550,36550,0
|
|
20240429,171100,33932053850,36550,36550,36550,36550,0
|
|
20240429,171000,33932053850,36550,36550,36550,36550,0
|
|
20240429,170900,33932053850,36550,36550,36550,36550,0
|
|
20240429,170800,33932053850,36550,36550,36550,36550,0
|
|
20240429,170700,33932053850,36550,36550,36550,36550,0
|
|
20240429,170600,33932053850,36550,36550,36550,36550,0
|
|
20240429,170500,33932053850,36550,36550,36550,36550,0
|
|
20240429,170400,33932053850,36550,36550,36550,36550,0
|
|
20240429,170300,33932053850,36550,36550,36550,36550,0
|
|
20240429,170200,33932053850,36550,36550,36550,36550,0
|
|
20240429,170100,33932053850,36550,36550,36550,36550,0
|
|
20240429,170000,33932053850,36550,36550,36550,36550,0
|
|
20240429,165900,33932053850,36550,36550,36550,36550,0
|
|
20240429,165800,33932053850,36550,36550,36550,36550,0
|
|
20240429,165700,33932053850,36550,36550,36550,36550,0
|
|
20240429,165600,33932053850,36550,36550,36550,36550,0
|
|
20240429,165500,33932053850,36550,36550,36550,36550,0
|
|
20240429,165400,33932053850,36550,36550,36550,36550,0
|
|
20240429,165300,33932053850,36550,36550,36550,36550,15158
|
|
20240429,165200,33932053850,36550,36550,36550,36550,0
|
|
20240429,165100,33932053850,36550,36550,36550,36550,0
|
|
20240429,165000,33932053850,36550,36550,36550,36550,0
|
|
20240429,164900,33932053850,36550,36550,36550,36550,0
|
|
20240429,164800,33932053850,36550,36550,36550,36550,0
|
|
20240429,164700,33932053850,36550,36550,36550,36550,0
|
|
20240429,164600,33932053850,36550,36550,36550,36550,0
|
|
20240429,164500,33932053850,36550,36550,36550,36550,0
|
|
20240429,164400,33932053850,36550,36550,36550,36550,0
|
|
20240429,164300,33932053850,36550,36550,36550,36550,0
|
|
20240429,164200,33932053850,36550,36550,36550,36550,0
|
|
20240429,164100,33932053850,36550,36550,36550,36550,0
|
|
20240429,164000,33932053850,36550,36550,36550,36550,0
|
|
20240429,163900,33932053850,36550,36550,36550,36550,0
|
|
20240429,163800,33932053850,36550,36550,36550,36550,0
|
|
20240429,163700,33932053850,36550,36550,36550,36550,0
|
|
20240429,163600,33932053850,36550,36550,36550,36550,0
|
|
20240429,163500,33932053850,36550,36550,36550,36550,0
|
|
20240429,163400,33932053850,36550,36550,36550,36550,0
|
|
20240429,163300,33932053850,36550,36550,36550,36550,0
|
|
20240429,163200,33932053850,36550,36550,36550,36550,0
|
|
20240429,163100,33932053850,36550,36550,36550,36550,0
|
|
20240429,163000,33932053850,36550,36550,36550,36550,0
|
|
20240429,162900,33932053850,36550,36550,36550,36550,0
|
|
20240429,162800,33932053850,36550,36550,36550,36550,0
|
|
20240429,162700,33932053850,36550,36550,36550,36550,0
|
|
20240429,162600,33932053850,36550,36550,36550,36550,0
|
|
20240429,162500,33932053850,36550,36550,36550,36550,0
|
|
20240429,162400,33932053850,36550,36550,36550,36550,0
|
|
20240429,162300,33932053850,36550,36550,36550,36550,15158
|
|
20240429,162200,33932053850,36550,36550,36550,36550,0
|
|
20240429,162100,33932053850,36550,36550,36550,36550,0
|
|
20240429,162000,33932053850,36550,36550,36550,36550,0
|
|
20240429,161900,33932053850,36550,36550,36550,36550,0
|
|
20240429,161800,33932053850,36550,36550,36550,36550,0
|
|
20240429,161700,33932053850,36550,36550,36550,36550,0
|
|
20240429,161600,33932053850,36550,36550,36550,36550,0
|
|
20240429,161500,33932053850,36550,36550,36550,36550,0
|
|
20240429,161400,33932053850,36550,36550,36550,36550,0
|
|
20240429,161300,33932053850,36550,36550,36550,36550,0
|
|
20240429,161200,33932053850,36550,36550,36550,36550,0
|
|
20240429,161100,33932053850,36550,36550,36550,36550,0
|
|
20240429,161000,33932053850,36550,36550,36550,36550,0
|
|
20240429,160900,33932053850,36550,36550,36550,36550,0
|
|
20240429,160800,33932053850,36550,36550,36550,36550,0
|
|
20240429,160700,33932053850,36550,36550,36550,36550,0
|
|
20240429,160600,33932053850,36550,36550,36550,36550,0
|
|
20240429,160500,33932053850,36550,36550,36550,36550,0
|
|
20240429,160400,33932053850,36550,36550,36550,36550,0
|
|
20240429,160300,33932053850,36550,36550,36550,36550,0
|
|
20240429,160200,33932053850,36550,36550,36550,36550,0
|
|
20240429,160100,33932053850,36550,36550,36550,36550,0
|
|
20240429,160000,33932053850,36550,36550,36550,36550,0
|
|
20240429,155900,33932053850,36550,36550,36550,36550,0
|
|
20240429,155800,33932053850,36550,36550,36550,36550,0
|
|
20240429,155700,33932053850,36550,36550,36550,36550,0
|
|
20240429,155600,33932053850,36550,36550,36550,36550,0
|
|
20240429,155500,33932053850,36550,36550,36550,36550,0
|
|
20240429,155400,33932053850,36550,36550,36550,36550,0
|
|
20240429,155300,33932053850,36550,36550,36550,36550,15158
|
|
20240429,155200,33932053850,36550,36550,36550,36550,0
|
|
20240429,155100,33932053850,36550,36550,36550,36550,0
|
|
20240429,155000,33932053850,36550,36550,36550,36550,0
|
|
20240429,154900,33932053850,36550,36550,36550,36550,0
|
|
20240429,154800,33932053850,36550,36550,36550,36550,0
|
|
20240429,154700,33932053850,36550,36550,36550,36550,0
|
|
20240429,154600,33932053850,36550,36550,36550,36550,0
|
|
20240429,154500,33932053850,36550,36550,36550,36550,0
|
|
20240429,154400,33932053850,36550,36550,36550,36550,0
|
|
20240429,154300,33932053850,36550,36550,36550,36550,0
|
|
20240429,154200,33932053850,36550,36550,36550,36550,0
|
|
20240429,154100,33932053850,36550,36550,36550,36550,0
|
|
20240429,154000,33932053850,36550,36550,36550,36550,0
|
|
20240429,153900,33932053850,36550,36550,36550,36550,0
|
|
20240429,153800,33932053850,36550,36550,36550,36550,0
|
|
20240429,153700,33932053850,36550,36550,36550,36550,0
|
|
20240429,153600,33932053850,36550,36550,36550,36550,0
|
|
20240429,153500,33932053850,36550,36550,36550,36550,0
|
|
20240429,153400,33932053850,36550,36550,36550,36550,0
|
|
20240429,153300,33932053850,36550,36550,36550,36550,0
|
|
20240429,153200,33932053850,36550,36550,36550,36550,0
|
|
20240429,153100,33932053850,36550,36550,36550,36550,0
|
|
20240429,153000,33932053850,36550,36550,36550,36550,15158
|
|
20240429,152900,33378028950,36550,36550,36550,36550,0
|
|
20240429,152800,33378028950,36550,36550,36550,36550,0
|
|
20240429,152700,33378028950,36550,36550,36550,36550,0
|
|
20240429,152600,33378028950,36550,36550,36550,36550,0
|
|
20240429,152500,33378028950,36550,36550,36550,36550,0
|
|
20240429,152400,33378028950,36550,36550,36550,36550,0
|
|
20240429,152300,33378028950,36550,36550,36550,36550,0
|
|
20240429,152200,33378028950,36550,36550,36550,36550,0
|
|
20240429,152100,33378028950,36550,36550,36550,36550,0
|
|
20240429,152000,33378028950,36550,36550,36550,36550,0
|
|
20240429,151900,33378028950,36550,36550,36600,36500,2891
|
|
20240429,151800,33272432750,36500,36600,36600,36500,6295
|
|
20240429,151700,33042322800,36600,36600,36650,36550,1465
|
|
20240429,151600,32988727950,36600,36650,36650,36550,1132
|
|
20240429,151500,32947286550,36650,36650,36650,36550,3991
|
|
20240429,151400,32801259400,36600,36650,36700,36600,3971
|
|
20240429,151300,32655824750,36600,36650,36700,36600,3699
|
|
20240429,151200,32520249000,36650,36800,36800,36650,6721
|
|
20240429,151100,32273438700,36750,36800,36800,36750,908
|
|
20240429,151000,32240052200,36800,36800,36850,36750,1339
|
|
20240429,150900,32190777450,36800,36800,36800,36750,1714
|
|
20240429,150800,32127702300,36800,36750,36800,36700,1271
|
|
20240429,150700,32080984000,36750,36750,36800,36700,1079
|
|
20240429,150600,32041339250,36750,36750,36750,36700,798
|
|
20240429,150500,32012015250,36750,36750,36750,36700,1064
|
|
20240429,150400,31972914750,36750,36750,36750,36700,1113
|
|
20240429,150300,31932014050,36750,36650,36750,36650,1246
|
|
20240429,150200,31886317600,36650,36700,36700,36650,2900
|
|
20240429,150100,31780014350,36700,36700,36700,36650,1340
|
|
20240429,150000,31730865750,36700,36600,36700,36600,1345
|
|
20240429,145900,31681570700,36600,36700,36700,36600,2548
|
|
20240429,145800,31588161100,36700,36700,36750,36650,2505
|
|
20240429,145700,31496207100,36750,36750,36750,36700,1046
|
|
20240429,145600,31457768350,36750,36800,36800,36700,2151
|
|
20240429,145500,31378719400,36750,36750,36800,36700,1152
|
|
20240429,145400,31336374200,36750,36800,36800,36700,1872
|
|
20240429,145300,31267563750,36800,36800,36800,36750,830
|
|
20240429,145200,31237036400,36800,36800,36800,36750,594
|
|
20240429,145100,31215187300,36800,36700,36800,36700,870
|
|
20240429,145000,31183192050,36750,36750,36800,36700,1808
|
|
20240429,144900,31116749450,36750,36750,36750,36700,470
|
|
20240429,144800,31099480900,36750,36750,36750,36700,1128
|
|
20240429,144700,31058072800,36750,36700,36750,36700,307
|
|
20240429,144600,31046801800,36700,36750,36800,36700,2542
|
|
20240429,144500,30953425900,36750,36700,36750,36650,672
|
|
20240429,144400,30928755000,36700,36700,36700,36650,980
|
|
20240429,144300,30892794900,36700,36700,36700,36650,739
|
|
20240429,144200,30865681400,36700,36600,36700,36550,1697
|
|
20240429,144100,30803502600,36600,36600,36600,36550,433
|
|
20240429,144000,30787657550,36550,36600,36600,36550,1100
|
|
20240429,143900,30747418550,36550,36600,36600,36550,1018
|
|
20240429,143800,30710178150,36550,36600,36600,36550,496
|
|
20240429,143700,30692037600,36600,36550,36600,36550,1669
|
|
20240429,143600,30631028100,36550,36600,36600,36550,482
|
|
20240429,143500,30613405000,36550,36650,36650,36500,5710
|
|
20240429,143400,30404621050,36650,36600,36650,36600,468
|
|
20240429,143300,30387480050,36600,36650,36650,36600,404
|
|
20240429,143200,30372682200,36600,36600,36650,36600,879
|
|
20240429,143100,30340501700,36650,36600,36650,36600,330
|
|
20240429,143000,30328415000,36600,36550,36650,36550,810
|
|
20240429,142900,30298769300,36600,36600,36600,36550,338
|
|
20240429,142800,30286402400,36600,36600,36600,36550,625
|
|
20240429,142700,30263546300,36600,36550,36600,36550,1516
|
|
20240429,142600,30208132250,36550,36550,36600,36550,1208
|
|
20240429,142500,30163976400,36550,36550,36600,36550,1537
|
|
20240429,142400,30107798300,36550,36500,36600,36500,933
|
|
20240429,142300,30073716650,36550,36550,36600,36500,1697
|
|
20240429,142200,30011682750,36600,36550,36600,36500,575
|
|
20240429,142100,29990661850,36550,36600,36600,36500,1211
|
|
20240429,142000,29946394150,36600,36600,36600,36550,351
|
|
20240429,141900,29933554100,36600,36600,36600,36550,315
|
|
20240429,141800,29922035100,36550,36600,36600,36550,586
|
|
20240429,141700,29900609300,36600,36600,36600,36550,511
|
|
20240429,141600,29881922500,36600,36550,36600,36500,634
|
|
20240429,141500,29858755900,36550,36500,36600,36500,97
|
|
20240429,141400,29855213250,36550,36550,36600,36500,401
|
|
20240429,141300,29840556550,36550,36550,36550,36500,178
|
|
20240429,141200,29834054850,36550,36550,36600,36500,1137
|
|
20240429,141100,29792510550,36600,36550,36600,36500,417
|
|
20240429,141000,29777266750,36550,36550,36550,36500,312
|
|
20240429,140900,29765870350,36550,36600,36600,36550,640
|
|
20240429,140800,29742474600,36550,36550,36550,36500,529
|
|
20240429,140700,29723144450,36550,36500,36550,36500,664
|
|
20240429,140600,29698898350,36500,36500,36550,36500,215
|
|
20240429,140500,29691047800,36500,36500,36550,36450,955
|
|
20240429,140400,29656175750,36500,36450,36500,36450,700
|
|
20240429,140300,29630648150,36450,36500,36500,36450,919
|
|
20240429,140200,29597110150,36500,36450,36500,36400,1027
|
|
20240429,140100,29559659350,36450,36500,36500,36450,2899
|
|
20240429,140000,29453987100,36450,36500,36500,36450,517
|
|
20240429,135900,29435133600,36450,36500,36500,36450,1223
|
|
20240429,135800,29390543900,36500,36500,36600,36450,1475
|
|
20240429,135700,29336705100,36500,36450,36500,36450,652
|
|
20240429,135600,29312937750,36400,36450,36500,36400,1889
|
|
20240429,135500,29244103200,36400,36400,36500,36400,1535
|
|
20240429,135400,29188180300,36450,36500,36550,36450,5729
|
|
20240429,135300,28979279200,36550,36500,36550,36500,319
|
|
20240429,135200,28967629950,36550,36500,36550,36450,547
|
|
20240429,135100,28947671200,36500,36500,36550,36450,1173
|
|
20240429,135000,28904865450,36500,36500,36550,36450,1086
|
|
20240429,134900,28865240100,36500,36450,36550,36450,3290
|
|
20240429,134800,28745272800,36500,36500,36500,36450,1188
|
|
20240429,134700,28701935950,36450,36550,36550,36450,1480
|
|
20240429,134600,28647950900,36550,36550,36550,36500,808
|
|
20240429,134500,28618453350,36500,36550,36550,36500,677
|
|
20240429,134400,28593738200,36450,36500,36550,36450,1879
|
|
20240429,134300,28525191350,36500,36550,36600,36500,8983
|
|
20240429,134200,28197083650,36600,36600,36600,36550,1046
|
|
20240429,134100,28158820450,36550,36600,36600,36550,727
|
|
20240429,134000,28132225700,36550,36550,36600,36550,1129
|
|
20240429,133900,28090960450,36500,36550,36600,36500,4135
|
|
20240429,133800,27939835450,36600,36550,36600,36550,895
|
|
20240429,133700,27907118650,36550,36650,36650,36500,8897
|
|
20240429,133600,27581647900,36700,36700,36700,36650,894
|
|
20240429,133500,27548852000,36700,36700,36750,36650,912
|
|
20240429,133400,27515380200,36700,36700,36700,36650,532
|
|
20240429,133300,27495874250,36700,36750,36750,36700,522
|
|
20240429,133200,27476713500,36750,36700,36750,36700,708
|
|
20240429,133100,27450715600,36700,36700,36750,36700,1506
|
|
20240429,133000,27395435000,36700,36750,36750,36700,862
|
|
20240429,132900,27363786750,36700,36750,36800,36700,2126
|
|
20240429,132800,27285662050,36750,36800,36800,36750,585
|
|
20240429,132700,27264145650,36800,36800,36800,36750,197
|
|
20240429,132600,27256898000,36800,36850,36850,36750,291
|
|
20240429,132500,27246194400,36850,36750,36850,36700,864
|
|
20240429,132400,27214430600,36750,36750,36800,36700,615
|
|
20240429,132300,27191830150,36750,36750,36850,36700,2285
|
|
20240429,132200,27107858700,36750,36750,36800,36750,537
|
|
20240429,132100,27088104450,36800,36750,36800,36750,429
|
|
20240429,132000,27072324050,36750,36850,36900,36750,4910
|
|
20240429,131900,26891565600,36850,36850,36900,36850,254
|
|
20240429,131800,26882205600,36850,36850,36900,36800,1174
|
|
20240429,131700,26838943250,36850,36850,36850,36800,174
|
|
20240429,131600,26832534800,36850,36850,36900,36800,555
|
|
20240429,131500,26812087500,36800,36900,36900,36800,1175
|
|
20240429,131400,26768790350,36850,36850,36850,36800,1525
|
|
20240429,131300,26712596050,36850,36750,36850,36700,913
|
|
20240429,131200,26679010950,36750,36750,36800,36700,580
|
|
20240429,131100,26657696150,36750,36800,36800,36700,206
|
|
20240429,131000,26650135200,36800,36750,36850,36750,2237
|
|
20240429,130900,26567890850,36750,36800,36850,36750,652
|
|
20240429,130800,26543903500,36800,36750,36800,36750,99
|
|
20240429,130700,26540263300,36750,36750,36800,36750,242
|
|
20240429,130600,26531367950,36800,36800,36850,36800,802
|
|
20240429,130500,26501852700,36850,36750,36850,36750,1491
|
|
20240429,130400,26446948700,36750,36800,36800,36750,656
|
|
20240429,130300,26422817450,36800,36750,36850,36750,890
|
|
20240429,130200,26390067050,36800,36750,36800,36750,438
|
|
20240429,130100,26373958900,36750,36700,36750,36700,411
|
|
20240429,130000,26358856750,36700,36750,36750,36650,358
|
|
20240429,125900,26345722950,36750,36750,36750,36700,1454
|
|
20240429,125800,26292345700,36750,36750,36750,36700,375
|
|
20240429,125700,26278564500,36750,36750,36800,36750,2372
|
|
20240429,125600,26191311300,36800,36800,36800,36750,175
|
|
20240429,125500,26184873600,36800,36700,36800,36700,315
|
|
20240429,125400,26173302150,36700,36750,36750,36700,111
|
|
20240429,125300,26169225350,36750,36750,36750,36700,694
|
|
20240429,125200,26143724500,36750,36700,36750,36700,305
|
|
20240429,125100,26132526750,36650,36700,36700,36650,459
|
|
20240429,125000,26115686850,36700,36700,36700,36650,502
|
|
20240429,124900,26097280000,36700,36700,36700,36650,205
|
|
20240429,124800,26089760100,36700,36700,36750,36650,264
|
|
20240429,124700,26080072500,36750,36750,36750,36700,1289
|
|
20240429,124600,26032741550,36750,36700,36750,36700,315
|
|
20240429,124500,26021168350,36700,36700,36750,36650,210
|
|
20240429,124400,26013460050,36700,36700,36750,36650,1437
|
|
20240429,124300,25960711150,36700,36700,36700,36700,150
|
|
20240429,124200,25955206150,36700,36650,36700,36650,1173
|
|
20240429,124100,25912196800,36650,36650,36650,36600,464
|
|
20240429,124000,25895191750,36650,36600,36650,36550,966
|
|
20240429,123900,25859842300,36550,36500,36550,36500,1408
|
|
20240429,123800,25808384200,36500,36500,36550,36500,1023
|
|
20240429,123700,25771040500,36550,36500,36550,36500,175
|
|
20240429,123600,25764649050,36450,36550,36550,36450,1915
|
|
20240429,123500,25694787700,36500,36500,36500,36500,498
|
|
20240429,123400,25676610700,36500,36500,36550,36450,723
|
|
20240429,123300,25650229350,36450,36500,36500,36450,905
|
|
20240429,123200,25617200450,36500,36500,36550,36500,341
|
|
20240429,123100,25604752900,36500,36500,36550,36500,755
|
|
20240429,123000,25577193250,36550,36500,36550,36450,1966
|
|
20240429,122900,25505423900,36500,36500,36500,36450,391
|
|
20240429,122800,25491159450,36500,36500,36500,36450,1133
|
|
20240429,122700,25449817050,36500,36500,36500,36450,557
|
|
20240429,122600,25429499200,36450,36500,36550,36450,2139
|
|
20240429,122500,25351436150,36500,36500,36550,36500,364
|
|
20240429,122400,25338145900,36550,36550,36550,36500,148
|
|
20240429,122300,25332738050,36550,36500,36550,36500,1090
|
|
20240429,122200,25292934850,36550,36600,36600,36500,1582
|
|
20240429,122100,25235112450,36600,36600,36650,36550,592
|
|
20240429,122000,25213463550,36600,36600,36600,36550,979
|
|
20240429,121900,25177652700,36600,36600,36600,36550,358
|
|
20240429,121800,25164554150,36600,36550,36600,36550,992
|
|
20240429,121700,25128253750,36550,36600,36600,36550,1218
|
|
20240429,121600,25083684200,36600,36600,36600,36550,249
|
|
20240429,121500,25074571500,36600,36650,36650,36550,1346
|
|
20240429,121400,25025306800,36600,36650,36650,36600,755
|
|
20240429,121300,24997662700,36700,36650,36700,36600,281
|
|
20240429,121200,24987366100,36650,36700,36700,36650,1115
|
|
20240429,121100,24946485950,36700,36700,36750,36700,267
|
|
20240429,121000,24936686550,36700,36700,36750,36700,239
|
|
20240429,120900,24927915000,36700,36650,36700,36650,970
|
|
20240429,120800,24892331450,36650,36700,36700,36600,1177
|
|
20240429,120700,24849209050,36700,36650,36700,36600,482
|
|
20240429,120600,24831544100,36650,36550,36650,36550,261
|
|
20240429,120500,24821995100,36600,36550,36600,36500,434
|
|
20240429,120400,24806136400,36550,36600,36650,36500,848
|
|
20240429,120300,24775129900,36550,36400,36600,36400,1439
|
|
20240429,120200,24722628650,36400,36500,36500,36350,9983
|
|
20240429,120100,24359485750,36500,36600,36600,36400,12988
|
|
20240429,120000,23885526450,36600,36650,36650,36550,6404
|
|
20240429,115900,23651294000,36600,36750,36800,36600,9610
|
|
20240429,115800,23298614050,36800,36800,36800,36750,417
|
|
20240429,115700,23283273050,36800,36850,36850,36750,840
|
|
20240429,115600,23252351850,36850,36800,36850,36750,1070
|
|
20240429,115500,23212983500,36800,36750,36800,36750,345
|
|
20240429,115400,23200300900,36750,36750,36800,36750,961
|
|
20240429,115300,23164982800,36750,36750,36800,36750,730
|
|
20240429,115200,23138144100,36750,36750,36800,36750,902
|
|
20240429,115100,23104993850,36800,36800,36800,36700,5442
|
|
20240429,115000,22905051250,36800,36850,36900,36750,4648
|
|
20240429,114900,22733944600,36850,36850,36900,36850,121
|
|
20240429,114800,22729484600,36850,36850,36900,36850,530
|
|
20240429,114700,22709949800,36900,36850,36900,36850,91
|
|
20240429,114600,22706595550,36900,36850,36900,36850,75
|
|
20240429,114500,22703829950,36900,36850,36900,36850,248
|
|
20240429,114400,22694689900,36850,36850,36850,36850,450
|
|
20240429,114300,22678107400,36850,36850,36900,36850,382
|
|
20240429,114200,22664022100,36850,36850,36900,36850,151
|
|
20240429,114100,22658456050,36850,36850,36900,36850,939
|
|
20240429,114000,22623852550,36850,36850,36850,36800,486
|
|
20240429,113900,22605946600,36850,36850,36850,36800,529
|
|
20240429,113800,22586463800,36800,36850,36850,36800,1691
|
|
20240429,113700,22524230750,36850,36900,36900,36850,1052
|
|
20240429,113600,22485458300,36900,36850,36900,36850,1080
|
|
20240429,113500,22445648250,36850,36850,36900,36850,706
|
|
20240429,113400,22419608200,36850,36900,36900,36850,599
|
|
20240429,113300,22397524500,36900,36900,36900,36850,684
|
|
20240429,113200,22372299200,36900,36950,36950,36850,4154
|
|
20240429,113100,22219067000,36900,36950,36950,36900,544
|
|
20240429,113000,22198968400,36950,36950,36950,36900,859
|
|
20240429,112900,22167238700,37000,36950,37000,36900,2361
|
|
20240429,112800,22080001200,36950,36950,37000,36950,651
|
|
20240429,112700,22055944700,36950,37000,37000,36900,2777
|
|
20240429,112600,21953331550,37000,37000,37000,36950,1026
|
|
20240429,112500,21915373650,37000,37000,37000,37000,220
|
|
20240429,112400,21907233650,37000,37050,37100,36950,7271
|
|
20240429,112300,21638078150,37100,37050,37100,37050,538
|
|
20240429,112200,21618142500,37100,37100,37150,37100,1351
|
|
20240429,112100,21568019050,37100,37150,37150,37100,520
|
|
20240429,112000,21548725250,37100,37100,37200,37100,415
|
|
20240429,111900,21533315950,37100,37150,37150,37100,303
|
|
20240429,111800,21522072100,37150,37100,37150,37100,196
|
|
20240429,111700,21514798000,37100,37050,37100,37050,404
|
|
20240429,111600,21499818050,37100,37100,37100,37050,362
|
|
20240429,111500,21486394800,37100,37100,37100,37050,1381
|
|
20240429,111400,21435187800,37100,37150,37150,37100,1359
|
|
20240429,111300,21384756000,37150,37300,37300,37150,6011
|
|
20240429,111200,21161277650,37250,37250,37300,37200,417
|
|
20240429,111100,21145748900,37250,37300,37300,37200,368
|
|
20240429,111000,21132036900,37300,37300,37300,37250,1391
|
|
20240429,110900,21080163350,37250,37200,37250,37200,1177
|
|
20240429,110800,21036328800,37250,37200,37250,37200,1432
|
|
20240429,110700,20983011800,37200,37200,37300,37200,3279
|
|
20240429,110600,20860895200,37200,37150,37200,37150,967
|
|
20240429,110500,20824938300,37100,37150,37150,37100,1125
|
|
20240429,110400,20783148500,37150,37100,37150,37050,430
|
|
20240429,110300,20767201750,37100,37050,37150,37050,3104
|
|
20240429,110200,20652006650,37100,37000,37150,37000,1300
|
|
20240429,110100,20603789950,37050,37050,37050,37000,3496
|
|
20240429,110000,20474414900,37000,36950,37000,36900,871
|
|
20240429,105900,20442206950,36950,37000,37000,36900,815
|
|
20240429,105800,20412097150,37000,36900,37000,36900,43
|
|
20240429,105700,20410507800,36900,36900,36950,36900,719
|
|
20240429,105600,20383970150,36900,36900,36900,36850,1052
|
|
20240429,105500,20345152150,36900,36950,37000,36900,1469
|
|
20240429,105400,20290908600,36950,36900,37000,36900,483
|
|
20240429,105300,20273067050,36900,36850,36950,36850,933
|
|
20240429,105200,20238621550,36900,36900,36900,36850,1121
|
|
20240429,105100,20197301200,36850,36900,36900,36850,1231
|
|
20240429,105000,20151895800,36950,36900,36950,36900,308
|
|
20240429,104900,20140526850,36900,36950,36950,36850,621
|
|
20240429,104800,20117611300,36850,36900,36900,36850,624
|
|
20240429,104700,20094608800,36900,36750,36900,36750,234
|
|
20240429,104600,20085998300,36800,36850,36900,36700,9327
|
|
20240429,104500,19743108650,36850,36900,36950,36850,425
|
|
20240429,104400,19727436150,36900,36900,36950,36900,1408
|
|
20240429,104300,19675480000,36900,36950,36950,36850,1109
|
|
20240429,104200,19634596000,36950,36850,36950,36800,2557
|
|
20240429,104100,19540376850,36850,37050,37050,36800,10472
|
|
20240429,104000,19153970000,37050,37050,37050,37000,1144
|
|
20240429,103900,19111591750,37050,37100,37100,36950,1009
|
|
20240429,103800,19074258200,37100,37050,37100,37050,519
|
|
20240429,103700,19055024250,37000,37050,37050,36950,2561
|
|
20240429,103600,18960330000,37050,37050,37100,37000,457
|
|
20240429,103500,18943403100,37000,37000,37100,36950,2062
|
|
20240429,103400,18867058700,36950,36950,37000,36950,524
|
|
20240429,103300,18847690200,36950,37000,37000,36950,1344
|
|
20240429,103200,18797991100,37000,37050,37050,36950,1823
|
|
20240429,103100,18730535150,37050,37000,37050,36950,595
|
|
20240429,103000,18708527850,36950,37000,37000,36950,1653
|
|
20240429,102900,18647410500,37000,36900,37050,36900,1031
|
|
20240429,102800,18609306150,36900,37150,37200,36900,24896
|
|
20240429,102700,17688407400,37150,37200,37200,37150,99
|
|
20240429,102600,17684726700,37200,37200,37200,37150,405
|
|
20240429,102500,17669663750,37200,37150,37200,37150,439
|
|
20240429,102400,17653352800,37150,37100,37200,37100,838
|
|
20240429,102300,17622215250,37150,37150,37150,37100,468
|
|
20240429,102200,17604836550,37150,37150,37200,37100,1023
|
|
20240429,102100,17566851050,37150,37150,37200,37100,277
|
|
20240429,102000,17556560500,37100,37100,37200,37100,1447
|
|
20240429,101900,17502830750,37150,37100,37150,37050,2319
|
|
20240429,101800,17416829800,37100,37150,37200,37050,5754
|
|
20240429,101700,17203284950,37150,37200,37250,37150,1970
|
|
20240429,101600,17130043600,37200,37300,37400,37150,2061
|
|
20240429,101500,17053303650,37400,37250,37400,37250,255
|
|
20240429,101400,17043797150,37250,37300,37300,37200,1223
|
|
20240429,101300,16998275000,37300,37350,37400,37250,4117
|
|
20240429,101200,16844731650,37400,37350,37450,37350,1065
|
|
20240429,101100,16804947600,37350,37450,37500,37350,3537
|
|
20240429,101000,16672691950,37450,37400,37450,37400,219
|
|
20240429,100900,16664493850,37450,37450,37500,37400,1533
|
|
20240429,100800,16607070150,37450,37550,37550,37450,1120
|
|
20240429,100700,16565049800,37550,37500,37550,37450,1635
|
|
20240429,100600,16503746800,37550,37500,37550,37450,866
|
|
20240429,100500,16471257700,37500,37500,37550,37450,1818
|
|
20240429,100400,16403075800,37500,37300,37500,37300,2031
|
|
20240429,100300,16327008950,37350,37450,37450,37300,1312
|
|
20240429,100200,16277956950,37400,37300,37450,37300,2230
|
|
20240429,100100,16194575100,37300,37350,37350,37300,1619
|
|
20240429,100000,16134182600,37350,37250,37350,37200,881
|
|
20240429,095900,16101353900,37250,37300,37350,37200,2084
|
|
20240429,095800,16023712900,37350,37300,37400,37250,1634
|
|
20240429,095700,15962712600,37300,37300,37350,37250,1640
|
|
20240429,095600,15901566250,37350,37250,37400,37200,2083
|
|
20240429,095500,15823885000,37250,37250,37300,37200,2386
|
|
20240429,095400,15735032050,37250,37250,37300,37200,1592
|
|
20240429,095300,15675768750,37300,37200,37300,37150,2984
|
|
20240429,095200,15564698300,37250,37150,37300,37150,2160
|
|
20240429,095100,15484274850,37300,37150,37300,37100,3216
|
|
20240429,095000,15364813500,37150,37250,37350,37000,20970
|
|
20240429,094900,14587263100,37250,37400,37400,37200,6947
|
|
20240429,094800,14328452550,37300,37450,37500,37300,6357
|
|
20240429,094700,14090674200,37500,37500,37550,37450,1462
|
|
20240429,094600,14035861900,37500,37550,37550,37450,1518
|
|
20240429,094500,13978927150,37500,37500,37600,37450,1463
|
|
20240429,094400,13924049400,37500,37500,37550,37400,2227
|
|
20240429,094300,13840603100,37500,37550,37600,37450,3460
|
|
20240429,094200,13710935600,37550,37550,37550,37500,3923
|
|
20240429,094100,13563788400,37500,37600,37600,37500,4993
|
|
20240429,094000,13376398150,37600,37700,37700,37550,4249
|
|
20240429,093900,13216586900,37700,37800,37800,37600,3698
|
|
20240429,093800,13077319450,37700,37850,37850,37650,3458
|
|
20240429,093700,12946826150,37850,37950,37950,37850,1311
|
|
20240429,093600,12897141500,37950,37850,37950,37850,810
|
|
20240429,093500,12866449750,37900,37750,37900,37700,4726
|
|
20240429,093400,12688008000,37700,37900,37950,37700,3115
|
|
20240429,093300,12570317850,37950,37850,38000,37850,2673
|
|
20240429,093200,12468951500,37850,37750,37950,37700,5013
|
|
20240429,093100,12279489200,37700,37750,37750,37700,483
|
|
20240429,093000,12261276750,37750,37750,37800,37650,2544
|
|
20240429,092900,12165328050,37750,37650,37750,37600,2132
|
|
20240429,092800,12085006350,37650,37650,37750,37600,2540
|
|
20240429,092700,11989340300,37650,37650,37700,37500,10488
|
|
20240429,092600,11595169500,37650,37750,37800,37600,6069
|
|
20240429,092500,11366392350,37800,38000,38100,37750,6914
|
|
20240429,092400,11104485900,38000,38100,38150,37900,6582
|
|
20240429,092300,10854354650,38100,37950,38100,37950,7535
|
|
20240429,092200,10568043650,38000,37750,38000,37750,3592
|
|
20240429,092100,10431957550,37750,37750,37900,37650,14571
|
|
20240429,092000,9882281900,37850,38050,38100,37800,7951
|
|
20240429,091900,9580896950,38000,38100,38200,37950,4854
|
|
20240429,091800,9396210750,38150,38200,38200,38050,10358
|
|
20240429,091700,9001571850,38250,38200,38250,38150,2367
|
|
20240429,091600,8911228200,38150,38250,38300,38100,13234
|
|
20240429,091500,8405841750,38250,38400,38400,38200,9752
|
|
20240429,091400,8032622250,38350,38350,38450,38350,7199
|
|
20240429,091300,7756313750,38350,38600,38600,38300,12564
|
|
20240429,091200,7273178450,38550,38650,38700,38550,10191
|
|
20240429,091100,6879341850,38700,39100,39100,38650,10055
|
|
20240429,091000,6489266150,39050,39350,39350,39050,5849
|
|
20240429,090900,6260012100,39350,39300,39350,39200,6895
|
|
20240429,090800,5989014850,39300,38700,39400,38700,12543
|
|
20240429,090700,5498208400,38750,38800,38850,38650,7232
|
|
20240429,090600,5218139550,38850,38850,38950,38800,5512
|
|
20240429,090500,5003945350,38900,39000,39050,38750,11350
|
|
20240429,090400,4562306850,38950,38950,39100,38950,5495
|
|
20240429,090300,4347948000,38950,39150,39200,38900,26969
|
|
20240429,090200,3295447750,39150,39100,39200,39100,7490
|
|
20240429,090100,3002119200,39150,39350,39400,39100,18672
|
|
20240429,090000,2270038450,39350,39650,39700,39050,57525
|