674 lines
35 KiB
CSV
674 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,201100,1946272550,21850,21850,21850,21850,9514
|
|
20240429,201000,1946272550,21850,21850,21850,21850,0
|
|
20240429,200900,1946272550,21850,21850,21850,21850,0
|
|
20240429,200800,1946272550,21850,21850,21850,21850,0
|
|
20240429,200700,1946272550,21850,21850,21850,21850,0
|
|
20240429,200600,1946272550,21850,21850,21850,21850,0
|
|
20240429,200500,1946272550,21850,21850,21850,21850,0
|
|
20240429,200400,1946272550,21850,21850,21850,21850,0
|
|
20240429,200300,1946272550,21850,21850,21850,21850,0
|
|
20240429,200200,1946272550,21850,21850,21850,21850,0
|
|
20240429,200100,1946272550,21850,21850,21850,21850,0
|
|
20240429,200000,1946272550,21850,21850,21850,21850,0
|
|
20240429,195900,1946272550,21850,21850,21850,21850,0
|
|
20240429,195800,1946272550,21850,21850,21850,21850,0
|
|
20240429,195700,1946272550,21850,21850,21850,21850,0
|
|
20240429,195600,1946272550,21850,21850,21850,21850,0
|
|
20240429,195500,1946272550,21850,21850,21850,21850,0
|
|
20240429,195400,1946272550,21850,21850,21850,21850,0
|
|
20240429,195300,1946272550,21850,21850,21850,21850,0
|
|
20240429,195200,1946272550,21850,21850,21850,21850,0
|
|
20240429,195100,1946272550,21850,21850,21850,21850,0
|
|
20240429,195000,1946272550,21850,21850,21850,21850,0
|
|
20240429,194900,1946272550,21850,21850,21850,21850,0
|
|
20240429,194800,1946272550,21850,21850,21850,21850,0
|
|
20240429,194700,1946272550,21850,21850,21850,21850,0
|
|
20240429,194600,1946272550,21850,21850,21850,21850,0
|
|
20240429,194500,1946272550,21850,21850,21850,21850,0
|
|
20240429,194400,1946272550,21850,21850,21850,21850,0
|
|
20240429,194300,1946272550,21850,21850,21850,21850,0
|
|
20240429,194200,1946272550,21850,21850,21850,21850,0
|
|
20240429,194100,1946272550,21850,21850,21850,21850,9514
|
|
20240429,194000,1946272550,21850,21850,21850,21850,0
|
|
20240429,193900,1946272550,21850,21850,21850,21850,0
|
|
20240429,193800,1946272550,21850,21850,21850,21850,0
|
|
20240429,193700,1946272550,21850,21850,21850,21850,0
|
|
20240429,193600,1946272550,21850,21850,21850,21850,0
|
|
20240429,193500,1946272550,21850,21850,21850,21850,0
|
|
20240429,193400,1946272550,21850,21850,21850,21850,0
|
|
20240429,193300,1946272550,21850,21850,21850,21850,0
|
|
20240429,193200,1946272550,21850,21850,21850,21850,0
|
|
20240429,193100,1946272550,21850,21850,21850,21850,0
|
|
20240429,193000,1946272550,21850,21850,21850,21850,0
|
|
20240429,192900,1946272550,21850,21850,21850,21850,0
|
|
20240429,192800,1946272550,21850,21850,21850,21850,0
|
|
20240429,192700,1946272550,21850,21850,21850,21850,0
|
|
20240429,192600,1946272550,21850,21850,21850,21850,0
|
|
20240429,192500,1946272550,21850,21850,21850,21850,0
|
|
20240429,192400,1946272550,21850,21850,21850,21850,0
|
|
20240429,192300,1946272550,21850,21850,21850,21850,0
|
|
20240429,192200,1946272550,21850,21850,21850,21850,0
|
|
20240429,192100,1946272550,21850,21850,21850,21850,0
|
|
20240429,192000,1946272550,21850,21850,21850,21850,0
|
|
20240429,191900,1946272550,21850,21850,21850,21850,0
|
|
20240429,191800,1946272550,21850,21850,21850,21850,0
|
|
20240429,191700,1946272550,21850,21850,21850,21850,0
|
|
20240429,191600,1946272550,21850,21850,21850,21850,0
|
|
20240429,191500,1946272550,21850,21850,21850,21850,0
|
|
20240429,191400,1946272550,21850,21850,21850,21850,0
|
|
20240429,191300,1946272550,21850,21850,21850,21850,0
|
|
20240429,191200,1946272550,21850,21850,21850,21850,0
|
|
20240429,191100,1946272550,21850,21850,21850,21850,9514
|
|
20240429,191000,1946272550,21850,21850,21850,21850,0
|
|
20240429,190900,1946272550,21850,21850,21850,21850,0
|
|
20240429,190800,1946272550,21850,21850,21850,21850,0
|
|
20240429,190700,1946272550,21850,21850,21850,21850,0
|
|
20240429,190600,1946272550,21850,21850,21850,21850,0
|
|
20240429,190500,1946272550,21850,21850,21850,21850,0
|
|
20240429,190400,1946272550,21850,21850,21850,21850,0
|
|
20240429,190300,1946272550,21850,21850,21850,21850,0
|
|
20240429,190200,1946272550,21850,21850,21850,21850,0
|
|
20240429,190100,1946272550,21850,21850,21850,21850,0
|
|
20240429,190000,1946272550,21850,21850,21850,21850,0
|
|
20240429,185900,1946272550,21850,21850,21850,21850,0
|
|
20240429,185800,1946272550,21850,21850,21850,21850,0
|
|
20240429,185700,1946272550,21850,21850,21850,21850,0
|
|
20240429,185600,1946272550,21850,21850,21850,21850,0
|
|
20240429,185500,1946272550,21850,21850,21850,21850,0
|
|
20240429,185400,1946272550,21850,21850,21850,21850,0
|
|
20240429,185300,1946272550,21850,21850,21850,21850,0
|
|
20240429,185200,1946272550,21850,21850,21850,21850,0
|
|
20240429,185100,1946272550,21850,21850,21850,21850,0
|
|
20240429,185000,1946272550,21850,21850,21850,21850,0
|
|
20240429,184900,1946272550,21850,21850,21850,21850,0
|
|
20240429,184800,1946272550,21850,21850,21850,21850,0
|
|
20240429,184700,1946272550,21850,21850,21850,21850,0
|
|
20240429,184600,1946272550,21850,21850,21850,21850,0
|
|
20240429,184500,1946272550,21850,21850,21850,21850,0
|
|
20240429,184400,1946272550,21850,21850,21850,21850,0
|
|
20240429,184300,1946272550,21850,21850,21850,21850,0
|
|
20240429,184200,1946272550,21850,21850,21850,21850,0
|
|
20240429,184100,1946272550,21850,21850,21850,21850,9514
|
|
20240429,184000,1946272550,21850,21850,21850,21850,0
|
|
20240429,183900,1946272550,21850,21850,21850,21850,0
|
|
20240429,183800,1946272550,21850,21850,21850,21850,0
|
|
20240429,183700,1946272550,21850,21850,21850,21850,0
|
|
20240429,183600,1946272550,21850,21850,21850,21850,0
|
|
20240429,183500,1946272550,21850,21850,21850,21850,0
|
|
20240429,183400,1946272550,21850,21850,21850,21850,0
|
|
20240429,183300,1946272550,21850,21850,21850,21850,0
|
|
20240429,183200,1946272550,21850,21850,21850,21850,0
|
|
20240429,183100,1946272550,21850,21850,21850,21850,0
|
|
20240429,183000,1946272550,21850,21850,21850,21850,0
|
|
20240429,182900,1946272550,21850,21850,21850,21850,0
|
|
20240429,182800,1946272550,21850,21850,21850,21850,0
|
|
20240429,182700,1946272550,21850,21850,21850,21850,0
|
|
20240429,182600,1946272550,21850,21850,21850,21850,0
|
|
20240429,182500,1946272550,21850,21850,21850,21850,0
|
|
20240429,182400,1946272550,21850,21850,21850,21850,0
|
|
20240429,182300,1946272550,21850,21850,21850,21850,0
|
|
20240429,182200,1946272550,21850,21850,21850,21850,0
|
|
20240429,182100,1946272550,21850,21850,21850,21850,0
|
|
20240429,182000,1946272550,21850,21850,21850,21850,0
|
|
20240429,181900,1946272550,21850,21850,21850,21850,0
|
|
20240429,181800,1946272550,21850,21850,21850,21850,0
|
|
20240429,181700,1946272550,21850,21850,21850,21850,0
|
|
20240429,181600,1946272550,21850,21850,21850,21850,0
|
|
20240429,181500,1946272550,21850,21850,21850,21850,0
|
|
20240429,181400,1946272550,21850,21850,21850,21850,0
|
|
20240429,181300,1946272550,21850,21850,21850,21850,0
|
|
20240429,181200,1946272550,21850,21850,21850,21850,0
|
|
20240429,181100,1946272550,21850,21850,21850,21850,9514
|
|
20240429,181000,1946272550,21850,21850,21850,21850,0
|
|
20240429,180900,1946272550,21850,21850,21850,21850,0
|
|
20240429,180800,1946272550,21850,21850,21850,21850,0
|
|
20240429,180700,1946272550,21850,21850,21850,21850,0
|
|
20240429,180600,1946272550,21850,21850,21850,21850,0
|
|
20240429,180500,1946272550,21850,21850,21850,21850,0
|
|
20240429,180400,1946272550,21850,21850,21850,21850,0
|
|
20240429,180300,1946272550,21850,21850,21850,21850,0
|
|
20240429,180200,1946272550,21850,21850,21850,21850,0
|
|
20240429,180100,1946272550,21850,21850,21850,21850,0
|
|
20240429,180000,1946272550,21850,21850,21850,21850,0
|
|
20240429,175900,1946272550,21850,21850,21850,21850,0
|
|
20240429,175800,1946272550,21850,21850,21850,21850,0
|
|
20240429,175700,1946272550,21850,21850,21850,21850,0
|
|
20240429,175600,1946272550,21850,21850,21850,21850,0
|
|
20240429,175500,1946272550,21850,21850,21850,21850,0
|
|
20240429,175400,1946272550,21850,21850,21850,21850,0
|
|
20240429,175300,1946272550,21850,21850,21850,21850,0
|
|
20240429,175200,1946272550,21850,21850,21850,21850,0
|
|
20240429,175100,1946272550,21850,21850,21850,21850,0
|
|
20240429,175000,1946272550,21850,21850,21850,21850,0
|
|
20240429,174900,1946272550,21850,21850,21850,21850,0
|
|
20240429,174800,1946272550,21850,21850,21850,21850,0
|
|
20240429,174700,1946272550,21850,21850,21850,21850,0
|
|
20240429,174600,1946272550,21850,21850,21850,21850,0
|
|
20240429,174500,1946272550,21850,21850,21850,21850,0
|
|
20240429,174400,1946272550,21850,21850,21850,21850,0
|
|
20240429,174300,1946272550,21850,21850,21850,21850,0
|
|
20240429,174200,1946272550,21850,21850,21850,21850,0
|
|
20240429,174100,1946272550,21850,21850,21850,21850,9514
|
|
20240429,174000,1946272550,21850,21850,21850,21850,0
|
|
20240429,173900,1946272550,21850,21850,21850,21850,0
|
|
20240429,173800,1946272550,21850,21850,21850,21850,0
|
|
20240429,173700,1946272550,21850,21850,21850,21850,0
|
|
20240429,173600,1946272550,21850,21850,21850,21850,0
|
|
20240429,173500,1946272550,21850,21850,21850,21850,0
|
|
20240429,173400,1946272550,21850,21850,21850,21850,0
|
|
20240429,173300,1946272550,21850,21850,21850,21850,0
|
|
20240429,173200,1946272550,21850,21850,21850,21850,0
|
|
20240429,173100,1946272550,21850,21850,21850,21850,0
|
|
20240429,173000,1946272550,21850,21850,21850,21850,0
|
|
20240429,172900,1946272550,21850,21850,21850,21850,0
|
|
20240429,172800,1946272550,21850,21850,21850,21850,0
|
|
20240429,172700,1946272550,21850,21850,21850,21850,0
|
|
20240429,172600,1946272550,21850,21850,21850,21850,0
|
|
20240429,172500,1946272550,21850,21850,21850,21850,0
|
|
20240429,172400,1946272550,21850,21850,21850,21850,0
|
|
20240429,172300,1946272550,21850,21850,21850,21850,0
|
|
20240429,172200,1946272550,21850,21850,21850,21850,0
|
|
20240429,172100,1946272550,21850,21850,21850,21850,0
|
|
20240429,172000,1946272550,21850,21850,21850,21850,0
|
|
20240429,171900,1946272550,21850,21850,21850,21850,0
|
|
20240429,171800,1946272550,21850,21850,21850,21850,0
|
|
20240429,171700,1946272550,21850,21850,21850,21850,0
|
|
20240429,171600,1946272550,21850,21850,21850,21850,0
|
|
20240429,171500,1946272550,21850,21850,21850,21850,0
|
|
20240429,171400,1946272550,21850,21850,21850,21850,0
|
|
20240429,171300,1946272550,21850,21850,21850,21850,0
|
|
20240429,171200,1946272550,21850,21850,21850,21850,0
|
|
20240429,171100,1946272550,21850,21850,21850,21850,9514
|
|
20240429,171000,1946272550,21850,21850,21850,21850,0
|
|
20240429,170900,1946272550,21850,21850,21850,21850,0
|
|
20240429,170800,1946272550,21850,21850,21850,21850,0
|
|
20240429,170700,1946272550,21850,21850,21850,21850,0
|
|
20240429,170600,1946272550,21850,21850,21850,21850,0
|
|
20240429,170500,1946272550,21850,21850,21850,21850,0
|
|
20240429,170400,1946272550,21850,21850,21850,21850,0
|
|
20240429,170300,1946272550,21850,21850,21850,21850,0
|
|
20240429,170200,1946272550,21850,21850,21850,21850,0
|
|
20240429,170100,1946272550,21850,21850,21850,21850,0
|
|
20240429,170000,1946272550,21850,21850,21850,21850,0
|
|
20240429,165900,1946272550,21850,21850,21850,21850,0
|
|
20240429,165800,1946272550,21850,21850,21850,21850,0
|
|
20240429,165700,1946272550,21850,21850,21850,21850,0
|
|
20240429,165600,1946272550,21850,21850,21850,21850,0
|
|
20240429,165500,1946272550,21850,21850,21850,21850,0
|
|
20240429,165400,1946272550,21850,21850,21850,21850,0
|
|
20240429,165300,1946272550,21850,21850,21850,21850,0
|
|
20240429,165200,1946272550,21850,21850,21850,21850,0
|
|
20240429,165100,1946272550,21850,21850,21850,21850,0
|
|
20240429,165000,1946272550,21850,21850,21850,21850,0
|
|
20240429,164900,1946272550,21850,21850,21850,21850,0
|
|
20240429,164800,1946272550,21850,21850,21850,21850,0
|
|
20240429,164700,1946272550,21850,21850,21850,21850,0
|
|
20240429,164600,1946272550,21850,21850,21850,21850,0
|
|
20240429,164500,1946272550,21850,21850,21850,21850,0
|
|
20240429,164400,1946272550,21850,21850,21850,21850,0
|
|
20240429,164300,1946272550,21850,21850,21850,21850,0
|
|
20240429,164200,1946272550,21850,21850,21850,21850,0
|
|
20240429,164100,1946272550,21850,21850,21850,21850,9514
|
|
20240429,164000,1946272550,21850,21850,21850,21850,0
|
|
20240429,163900,1946272550,21850,21850,21850,21850,0
|
|
20240429,163800,1946272550,21850,21850,21850,21850,0
|
|
20240429,163700,1946272550,21850,21850,21850,21850,0
|
|
20240429,163600,1946272550,21850,21850,21850,21850,0
|
|
20240429,163500,1946272550,21850,21850,21850,21850,0
|
|
20240429,163400,1946272550,21850,21850,21850,21850,0
|
|
20240429,163300,1946272550,21850,21850,21850,21850,0
|
|
20240429,163200,1946272550,21850,21850,21850,21850,0
|
|
20240429,163100,1946272550,21850,21850,21850,21850,0
|
|
20240429,163000,1946272550,21850,21850,21850,21850,0
|
|
20240429,162900,1946272550,21850,21850,21850,21850,0
|
|
20240429,162800,1946272550,21850,21850,21850,21850,0
|
|
20240429,162700,1946272550,21850,21850,21850,21850,0
|
|
20240429,162600,1946272550,21850,21850,21850,21850,0
|
|
20240429,162500,1946272550,21850,21850,21850,21850,0
|
|
20240429,162400,1946272550,21850,21850,21850,21850,0
|
|
20240429,162300,1946272550,21850,21850,21850,21850,0
|
|
20240429,162200,1946272550,21850,21850,21850,21850,0
|
|
20240429,162100,1946272550,21850,21850,21850,21850,0
|
|
20240429,162000,1946272550,21850,21850,21850,21850,0
|
|
20240429,161900,1946272550,21850,21850,21850,21850,0
|
|
20240429,161800,1946272550,21850,21850,21850,21850,0
|
|
20240429,161700,1946272550,21850,21850,21850,21850,0
|
|
20240429,161600,1946272550,21850,21850,21850,21850,0
|
|
20240429,161500,1946272550,21850,21850,21850,21850,0
|
|
20240429,161400,1946272550,21850,21850,21850,21850,0
|
|
20240429,161300,1946272550,21850,21850,21850,21850,0
|
|
20240429,161200,1946272550,21850,21850,21850,21850,0
|
|
20240429,161100,1946272550,21850,21850,21850,21850,9514
|
|
20240429,161000,1946272550,21850,21850,21850,21850,0
|
|
20240429,160900,1946272550,21850,21850,21850,21850,0
|
|
20240429,160800,1946272550,21850,21850,21850,21850,0
|
|
20240429,160700,1946272550,21850,21850,21850,21850,0
|
|
20240429,160600,1946272550,21850,21850,21850,21850,0
|
|
20240429,160500,1946272550,21850,21850,21850,21850,0
|
|
20240429,160400,1946272550,21850,21850,21850,21850,0
|
|
20240429,160300,1946272550,21850,21850,21850,21850,0
|
|
20240429,160200,1946272550,21850,21850,21850,21850,0
|
|
20240429,160100,1946272550,21850,21850,21850,21850,0
|
|
20240429,160000,1946272550,21850,21850,21850,21850,0
|
|
20240429,155900,1946272550,21850,21850,21850,21850,0
|
|
20240429,155800,1946272550,21850,21850,21850,21850,0
|
|
20240429,155700,1946272550,21850,21850,21850,21850,0
|
|
20240429,155600,1946272550,21850,21850,21850,21850,0
|
|
20240429,155500,1946272550,21850,21850,21850,21850,0
|
|
20240429,155400,1946272550,21850,21850,21850,21850,0
|
|
20240429,155300,1946272550,21850,21850,21850,21850,0
|
|
20240429,155200,1946272550,21850,21850,21850,21850,0
|
|
20240429,155100,1946272550,21850,21850,21850,21850,0
|
|
20240429,155000,1946272550,21850,21850,21850,21850,0
|
|
20240429,154900,1946272550,21850,21850,21850,21850,0
|
|
20240429,154800,1946272550,21850,21850,21850,21850,0
|
|
20240429,154700,1946272550,21850,21850,21850,21850,0
|
|
20240429,154600,1946272550,21850,21850,21850,21850,0
|
|
20240429,154500,1946272550,21850,21850,21850,21850,0
|
|
20240429,154400,1946272550,21850,21850,21850,21850,0
|
|
20240429,154300,1946272550,21850,21850,21850,21850,0
|
|
20240429,154200,1946272550,21850,21850,21850,21850,0
|
|
20240429,154100,1946272550,21850,21850,21850,21850,9514
|
|
20240429,154000,1946272550,21850,21850,21850,21850,0
|
|
20240429,153900,1946272550,21850,21850,21850,21850,0
|
|
20240429,153800,1946272550,21850,21850,21850,21850,0
|
|
20240429,153700,1946272550,21850,21850,21850,21850,0
|
|
20240429,153600,1946272550,21850,21850,21850,21850,0
|
|
20240429,153500,1946272550,21850,21850,21850,21850,0
|
|
20240429,153400,1946272550,21850,21850,21850,21850,0
|
|
20240429,153300,1946272550,21850,21850,21850,21850,0
|
|
20240429,153200,1946272550,21850,21850,21850,21850,0
|
|
20240429,153100,1946272550,21850,21850,21850,21850,0
|
|
20240429,153000,1946272550,21850,21850,21850,21850,9514
|
|
20240429,152900,1738391650,21750,21750,21750,21750,0
|
|
20240429,152800,1738391650,21750,21750,21750,21750,0
|
|
20240429,152700,1738391650,21750,21750,21750,21750,0
|
|
20240429,152600,1738391650,21750,21750,21750,21750,0
|
|
20240429,152500,1738391650,21750,21750,21750,21750,0
|
|
20240429,152400,1738391650,21750,21750,21750,21750,0
|
|
20240429,152300,1738391650,21750,21750,21750,21750,0
|
|
20240429,152200,1738391650,21750,21750,21750,21750,0
|
|
20240429,152100,1738391650,21750,21750,21750,21750,0
|
|
20240429,152000,1738391650,21750,21750,21750,21750,0
|
|
20240429,151900,1738391650,21750,21650,21750,21650,1137
|
|
20240429,151800,1713715650,21650,21650,21700,21650,89
|
|
20240429,151700,1711786450,21700,21700,21700,21650,94
|
|
20240429,151600,1709748150,21700,21650,21700,21650,112
|
|
20240429,151500,1707318550,21650,21700,21750,21650,395
|
|
20240429,151400,1698747450,21650,21650,21700,21650,65
|
|
20240429,151300,1697338350,21650,21700,21700,21650,40
|
|
20240429,151200,1696470650,21650,21700,21700,21650,38
|
|
20240429,151100,1695646400,21700,21700,21700,21650,94
|
|
20240429,151000,1693607650,21650,21750,21750,21650,39
|
|
20240429,150900,1692759850,21750,21700,21750,21700,227
|
|
20240429,150800,1687822750,21700,21600,21750,21600,169
|
|
20240429,150700,1684156300,21700,21700,21750,21700,612
|
|
20240429,150600,1670870350,21650,21700,21700,21600,80
|
|
20240429,150500,1669137550,21700,21700,21700,21650,72
|
|
20240429,150400,1667575400,21650,21650,21700,21600,83
|
|
20240429,150300,1665778100,21700,21650,21750,21650,362
|
|
20240429,150200,1657939400,21700,21650,21750,21650,60
|
|
20240429,150100,1656637300,21650,21750,21800,21650,367
|
|
20240429,150000,1648665150,21800,21750,21800,21700,146
|
|
20240429,145900,1645486950,21750,21750,21750,21700,181
|
|
20240429,145800,1641551300,21750,21750,21800,21650,112
|
|
20240429,145700,1639114750,21800,21800,21800,21750,77
|
|
20240429,145600,1637436750,21800,21750,21800,21700,132
|
|
20240429,145500,1634561700,21750,21800,21800,21750,83
|
|
20240429,145400,1632755800,21750,21750,21800,21750,77
|
|
20240429,145300,1631079100,21750,21750,21750,21650,185
|
|
20240429,145200,1627057150,21750,21750,21750,21700,90
|
|
20240429,145100,1625100250,21750,21700,21750,21700,106
|
|
20240429,145000,1622795400,21750,21700,21750,21700,96
|
|
20240429,144900,1620709250,21750,21700,21750,21650,181
|
|
20240429,144800,1616775500,21700,21700,21700,21650,71
|
|
20240429,144700,1615236000,21700,21650,21700,21650,117
|
|
20240429,144600,1612701750,21650,21650,21650,21600,172
|
|
20240429,144500,1608978000,21600,21650,21650,21600,83
|
|
20240429,144400,1607181250,21600,21700,21700,21600,164
|
|
20240429,144300,1603630250,21750,21700,21750,21700,403
|
|
20240429,144200,1594878150,21700,21700,21700,21650,126
|
|
20240429,144100,1592144200,21700,21700,21700,21650,93
|
|
20240429,144000,1590126150,21650,21650,21700,21650,191
|
|
20240429,143900,1585990300,21650,21650,21650,21600,165
|
|
20240429,143800,1582418300,21650,21650,21650,21600,149
|
|
20240429,143700,1579195500,21650,21750,21750,21650,651
|
|
20240429,143600,1565074500,21750,21700,21750,21650,127
|
|
20240429,143500,1562318550,21700,21700,21700,21700,111
|
|
20240429,143400,1559909850,21700,21700,21700,21700,127
|
|
20240429,143300,1557153950,21700,21700,21700,21650,193
|
|
20240429,143200,1552966100,21700,21700,21700,21650,86
|
|
20240429,143100,1551099950,21650,21700,21750,21650,146
|
|
20240429,143000,1547930200,21700,21700,21700,21700,194
|
|
20240429,142900,1543720400,21700,21700,21700,21650,150
|
|
20240429,142800,1540465600,21700,21700,21700,21650,83
|
|
20240429,142700,1538664800,21700,21700,21700,21700,128
|
|
20240429,142600,1535887200,21700,21700,21700,21650,116
|
|
20240429,142500,1533370250,21700,21700,21700,21700,163
|
|
20240429,142400,1529833150,21700,21650,21700,21600,288
|
|
20240429,142300,1523592950,21650,21650,21650,21600,101
|
|
20240429,142200,1521406600,21650,21600,21650,21600,107
|
|
20240429,142100,1519091950,21600,21700,21700,21600,180
|
|
20240429,142000,1515195850,21700,21650,21700,21450,1124
|
|
20240429,141900,1491002950,21650,21650,21650,21650,101
|
|
20240429,141800,1488816300,21650,21700,21700,21650,378
|
|
20240429,141700,1480631650,21700,21700,21750,21650,212
|
|
20240429,141600,1476025550,21700,21700,21750,21700,111
|
|
20240429,141500,1473616450,21750,21750,21750,21700,87
|
|
20240429,141400,1471725200,21750,21750,21750,21700,322
|
|
20240429,141300,1464733900,21750,21750,21800,21700,118
|
|
20240429,141200,1462163350,21750,21750,21800,21700,157
|
|
20240429,141100,1458745400,21800,21800,21800,21750,160
|
|
20240429,141000,1455260050,21800,21750,21800,21700,186
|
|
20240429,140900,1451209400,21750,21750,21800,21750,148
|
|
20240429,140800,1447989850,21750,21800,21800,21700,151
|
|
20240429,140700,1444700700,21800,21750,21800,21700,67
|
|
20240429,140600,1443243400,21750,21800,21800,21750,112
|
|
20240429,140500,1440806700,21750,21750,21750,21700,151
|
|
20240429,140400,1437522750,21750,21750,21800,21700,467
|
|
20240429,140300,1427374200,21750,21750,21800,21700,238
|
|
20240429,140200,1422198350,21700,21750,21750,21700,122
|
|
20240429,140100,1419544950,21750,21750,21750,21700,126
|
|
20240429,140000,1416804650,21750,21800,21800,21750,277
|
|
20240429,135900,1410779650,21800,21800,21800,21750,314
|
|
20240429,135800,1403938600,21800,21800,21800,21750,272
|
|
20240429,135700,1398014000,21750,21800,21800,21750,156
|
|
20240429,135600,1394613400,21800,21750,21800,21750,156
|
|
20240429,135500,1391212700,21800,21800,21800,21750,207
|
|
20240429,135400,1386701300,21800,21750,21800,21750,270
|
|
20240429,135300,1380817300,21750,21800,21800,21750,233
|
|
20240429,135200,1375744550,21800,21750,21800,21750,594
|
|
20240429,135100,1362824650,21750,21750,21750,21700,179
|
|
20240429,135000,1358931950,21750,21750,21750,21750,196
|
|
20240429,134900,1354668950,21750,21750,21750,21750,291
|
|
20240429,134800,1348339700,21750,21750,21750,21700,166
|
|
20240429,134700,1344729650,21750,21700,21750,21700,181
|
|
20240429,134600,1340793250,21750,21750,21750,21750,128
|
|
20240429,134500,1338009250,21750,21750,21750,21700,152
|
|
20240429,134400,1334704050,21750,21750,21750,21700,205
|
|
20240429,134300,1330245350,21750,21750,21750,21700,383
|
|
20240429,134200,1321929750,21700,21750,21750,21700,158
|
|
20240429,134100,1318493350,21750,21700,21750,21700,1336
|
|
20240429,134000,1289500650,21700,21700,21700,21650,384
|
|
20240429,133900,1281167900,21700,21600,21700,21550,6751
|
|
20240429,133800,1135108050,21550,21600,21600,21550,106
|
|
20240429,133700,1132818900,21600,21600,21600,21600,168
|
|
20240429,133600,1129190100,21600,21600,21600,21600,200
|
|
20240429,133500,1124870100,21600,21550,21600,21500,1401
|
|
20240429,133400,1094678350,21550,21550,21550,21550,99
|
|
20240429,133300,1092544900,21550,21500,21550,21500,6750
|
|
20240429,133200,947382550,21500,21450,21500,21450,72
|
|
20240429,133100,945834750,21500,21500,21500,21500,63
|
|
20240429,133000,944480250,21500,21500,21500,21450,75
|
|
20240429,132900,942868000,21500,21500,21500,21450,22
|
|
20240429,132800,942395200,21500,21500,21500,21500,99
|
|
20240429,132700,940266700,21500,21500,21500,21450,49
|
|
20240429,132600,939213500,21500,21450,21500,21450,139
|
|
20240429,132500,936225900,21450,21500,21500,21450,51
|
|
20240429,132400,935129900,21450,21450,21500,21450,126
|
|
20240429,132300,932426650,21450,21450,21450,21400,27
|
|
20240429,132200,931847750,21450,21450,21450,21400,51
|
|
20240429,132100,930754000,21450,21450,21450,21450,85
|
|
20240429,132000,928930750,21450,21450,21450,21400,121
|
|
20240429,131900,926337800,21400,21450,21450,21400,90
|
|
20240429,131800,924408050,21450,21450,21450,21400,70
|
|
20240429,131700,922906750,21450,21450,21450,21450,127
|
|
20240429,131600,920182600,21450,21450,21450,21400,41
|
|
20240429,131500,919303350,21450,21450,21450,21400,42
|
|
20240429,131400,918402800,21450,21450,21450,21400,157
|
|
20240429,131300,915039950,21450,21500,21500,21450,201
|
|
20240429,131200,910727800,21500,21500,21500,21450,202
|
|
20240429,131100,906389300,21500,21500,21500,21500,71
|
|
20240429,131000,904862800,21500,21500,21500,21450,2282
|
|
20240429,130900,855802550,21450,21500,21500,21450,60
|
|
20240429,130800,854512750,21500,21500,21500,21450,93
|
|
20240429,130700,852514200,21500,21450,21500,21450,99
|
|
20240429,130600,850386650,21400,21500,21500,21400,80
|
|
20240429,130500,848667100,21500,21450,21500,21450,85
|
|
20240429,130400,846841950,21450,21500,21500,21450,299
|
|
20240429,130300,840428250,21500,21500,21500,21450,834
|
|
20240429,130200,822529100,21500,21500,21500,21450,106
|
|
20240429,130100,820251350,21450,21500,21500,21450,223
|
|
20240429,130000,815461600,21500,21500,21500,21450,51
|
|
20240429,125900,814365300,21500,21500,21500,21450,83
|
|
20240429,125800,812581050,21500,21500,21500,21450,129
|
|
20240429,125700,809807950,21500,21500,21500,21450,47
|
|
20240429,125600,808797850,21500,21500,21500,21450,43
|
|
20240429,125500,807873450,21500,21500,21500,21450,79
|
|
20240429,125400,806175150,21500,21500,21500,21450,61
|
|
20240429,125300,804863950,21450,21500,21500,21450,34
|
|
20240429,125200,804133250,21500,21500,21500,21450,162
|
|
20240429,125100,800650450,21500,21500,21500,21450,100
|
|
20240429,125000,798500850,21500,21500,21550,21450,42
|
|
20240429,124900,797597450,21500,21500,21550,21500,97
|
|
20240429,124800,795511250,21500,21500,21550,21500,38
|
|
20240429,124700,794693250,21500,21500,21500,21450,75
|
|
20240429,124600,793081000,21450,21550,21550,21450,488
|
|
20240429,124500,782585050,21550,21550,21550,21500,39
|
|
20240429,124400,781744750,21500,21500,21550,21500,66
|
|
20240429,124300,780323350,21500,21550,21550,21500,68
|
|
20240429,124200,778858050,21550,21550,21550,21500,42
|
|
20240429,124100,777953550,21550,21500,21550,21500,72
|
|
20240429,124000,776402250,21500,21550,21550,21500,100
|
|
20240429,123900,774247500,21550,21550,21550,21500,138
|
|
20240429,123800,771273700,21550,21500,21550,21500,161
|
|
20240429,123700,767804700,21550,21550,21550,21500,125
|
|
20240429,123600,765111250,21550,21550,21550,21500,153
|
|
20240429,123500,761817150,21500,21400,21550,21350,7462
|
|
20240429,123400,601484050,21400,21400,21450,21400,182
|
|
20240429,123300,597582100,21400,21400,21450,21400,114
|
|
20240429,123200,595137400,21400,21350,21450,21350,71
|
|
20240429,123100,593615300,21450,21450,21450,21350,103
|
|
20240429,123000,591407500,21450,21400,21450,21400,54
|
|
20240429,122900,590249700,21400,21400,21450,21400,67
|
|
20240429,122800,588815450,21450,21450,21450,21400,98
|
|
20240429,122700,586715550,21400,21400,21450,21400,101
|
|
20240429,122600,584553700,21400,21400,21400,21350,81
|
|
20240429,122500,582820800,21400,21400,21400,21350,61
|
|
20240429,122400,581515700,21400,21450,21450,21350,257
|
|
20240429,122300,576014400,21450,21400,21450,21400,406
|
|
20240429,122200,567322200,21400,21400,21400,21350,248
|
|
20240429,122100,562015350,21400,21400,21400,21350,95
|
|
20240429,122000,559982650,21350,21400,21400,21350,61
|
|
20240429,121900,558677450,21400,21400,21400,21400,90
|
|
20240429,121800,556751450,21400,21400,21400,21350,54
|
|
20240429,121700,555597300,21350,21400,21400,21350,91
|
|
20240429,121600,553650350,21400,21400,21400,21350,25
|
|
20240429,121500,553115450,21400,21350,21400,21350,89
|
|
20240429,121400,551211250,21400,21400,21400,21350,80
|
|
20240429,121300,549499600,21400,21350,21400,21350,67
|
|
20240429,121200,548066700,21350,21300,21350,21300,140
|
|
20240429,121100,545078150,21350,21350,21350,21300,29
|
|
20240429,121000,544459100,21350,21350,21350,21300,109
|
|
20240429,120900,542132050,21300,21300,21350,21300,40
|
|
20240429,120800,541278700,21350,21350,21350,21300,56
|
|
20240429,120700,540083200,21350,21350,21400,21350,32
|
|
20240429,120600,539399100,21400,21400,21400,21350,58
|
|
20240429,120500,538158850,21400,21350,21400,21300,97
|
|
20240429,120400,536087600,21350,21400,21400,21350,137
|
|
20240429,120300,533160900,21400,21400,21400,21350,86
|
|
20240429,120200,531320600,21400,21400,21400,21350,42
|
|
20240429,120100,530422400,21400,21350,21400,21350,81
|
|
20240429,120000,528689900,21350,21350,21400,21300,46
|
|
20240429,115900,527706450,21400,21350,21400,21300,97
|
|
20240429,115800,525631800,21400,21400,21400,21350,64
|
|
20240429,115700,524262650,21350,21400,21400,21300,57
|
|
20240429,115600,523044400,21400,21400,21400,21350,98
|
|
20240429,115500,520949950,21400,21350,21400,21350,55
|
|
20240429,115400,519773950,21400,21400,21400,21350,101
|
|
20240429,115300,517612900,21400,21350,21400,21350,69
|
|
20240429,115200,516137400,21350,21400,21400,21350,117
|
|
20240429,115100,513634550,21400,21400,21400,21350,71
|
|
20240429,115000,512116100,21400,21400,21400,21350,83
|
|
20240429,114900,510341150,21350,21400,21400,21300,81
|
|
20240429,114800,508609100,21400,21350,21400,21350,29
|
|
20240429,114700,507989400,21350,21350,21400,21350,72
|
|
20240429,114600,506450550,21350,21350,21400,21350,83
|
|
20240429,114500,504676800,21400,21350,21400,21350,78
|
|
20240429,114400,503008450,21350,21350,21400,21350,99
|
|
20240429,114300,500891800,21350,21350,21400,21300,73
|
|
20240429,114200,499332050,21400,21350,21400,21350,62
|
|
20240429,114100,498006550,21400,21350,21400,21350,26
|
|
20240429,114000,497450900,21300,21350,21400,21300,91
|
|
20240429,113900,495507400,21350,21400,21400,21300,85
|
|
20240429,113800,493689800,21350,21400,21400,21350,283
|
|
20240429,113700,487645150,21400,21350,21400,21300,47
|
|
20240429,113600,486642600,21350,21400,21400,21350,313
|
|
20240429,113500,479956150,21400,21400,21400,21350,103
|
|
20240429,113400,477752050,21350,21400,21400,21350,54
|
|
20240429,113300,476596650,21350,21350,21400,21350,1272
|
|
20240429,113200,449407450,21350,21300,21350,21300,101
|
|
20240429,113100,447251350,21350,21350,21350,21300,57
|
|
20240429,113000,446034500,21350,21350,21350,21300,61
|
|
20240429,112900,444732700,21350,21300,21350,21300,85
|
|
20240429,112800,442918400,21350,21350,21350,21300,54
|
|
20240429,112700,441765800,21350,21350,21350,21300,65
|
|
20240429,112600,440378350,21350,21350,21350,21300,132
|
|
20240429,112500,437560900,21350,21350,21350,21300,92
|
|
20240429,112400,435597150,21350,21350,21350,21300,163
|
|
20240429,112300,432117450,21350,21350,21350,21300,93
|
|
20240429,112200,430132150,21350,21350,21350,21300,81
|
|
20240429,112100,428402900,21350,21300,21350,21300,44
|
|
20240429,112000,427464050,21300,21350,21350,21300,92
|
|
20240429,111900,425500050,21350,21350,21350,21300,75
|
|
20240429,111800,423898950,21300,21300,21350,21300,81
|
|
20240429,111700,422172400,21250,21250,21350,21250,94
|
|
20240429,111600,420169100,21300,21300,21350,21250,65
|
|
20240429,111500,418784350,21250,21300,21350,21250,50
|
|
20240429,111400,417718500,21350,21300,21350,21300,75
|
|
20240429,111300,416118750,21300,21300,21300,21250,53
|
|
20240429,111200,414990300,21300,21350,21350,21250,94
|
|
20240429,111100,412985050,21350,21300,21350,21250,75
|
|
20240429,111000,411386650,21300,21300,21300,21250,45
|
|
20240429,110900,410428250,21350,21300,21350,21300,68
|
|
20240429,110800,408979250,21250,21300,21300,21250,52
|
|
20240429,110700,407872150,21300,21350,21350,21250,1521
|
|
20240429,110600,375518200,21350,21350,21350,21300,75
|
|
20240429,110500,373917400,21350,21300,21350,21300,91
|
|
20240429,110400,371974800,21350,21350,21350,21300,88
|
|
20240429,110300,370096450,21300,21350,21350,21300,44
|
|
20240429,110200,369157750,21350,21350,21350,21300,55
|
|
20240429,110100,367984000,21350,21350,21350,21300,114
|
|
20240429,110000,365550450,21300,21350,21350,21300,59
|
|
20240429,105900,364291400,21350,21300,21350,21300,84
|
|
20240429,105800,362498250,21350,21350,21350,21250,1474
|
|
20240429,105700,331131350,21350,21350,21350,21300,119
|
|
20240429,105600,328590950,21350,21350,21350,21300,29
|
|
20240429,105500,327972200,21350,21350,21350,21300,59
|
|
20240429,105400,326713600,21300,21350,21350,21300,111
|
|
20240429,105300,324344000,21300,21350,21350,21300,156
|
|
20240429,105200,321013900,21350,21300,21350,21300,89
|
|
20240429,105100,319114350,21350,21350,21350,21300,135
|
|
20240429,105000,316234950,21350,21200,21350,21150,4160
|
|
20240429,104900,227785000,21150,21200,21200,21150,23
|
|
20240429,104800,227297600,21250,21200,21250,21200,108
|
|
20240429,104700,225003200,21200,21200,21250,21200,64
|
|
20240429,104600,223645350,21200,21250,21250,21150,63
|
|
20240429,104500,222309600,21250,21250,21250,21200,62
|
|
20240429,104400,220992650,21250,21250,21250,21200,40
|
|
20240429,104300,220143600,21200,21200,21250,21200,89
|
|
20240429,104200,218252750,21250,21250,21250,21200,88
|
|
20240429,104100,216383150,21250,21250,21250,21200,54
|
|
20240429,104000,215235800,21200,21250,21250,21200,37
|
|
20240429,103900,214450150,21250,21200,21250,21200,58
|
|
20240429,103800,213218400,21250,21200,21250,21200,57
|
|
20240429,103700,212007450,21250,21250,21250,21200,29
|
|
20240429,103600,211391800,21250,21200,21250,21200,112
|
|
20240429,103500,209012650,21250,21200,21250,21200,50
|
|
20240429,103400,207950350,21200,21200,21200,21150,399
|
|
20240429,103300,199492500,21200,21100,21200,21100,46
|
|
20240429,103200,198517900,21200,21150,21200,21100,38
|
|
20240429,103100,197714000,21150,21150,21200,21150,51
|
|
20240429,103000,196633100,21150,21150,21150,21150,53
|
|
20240429,102900,195512150,21150,21150,21200,21100,85
|
|
20240429,102800,193711400,21200,21200,21200,21150,23
|
|
20240429,102700,193223850,21200,21200,21200,21100,74
|
|
20240429,102600,191656450,21200,21150,21200,21150,52
|
|
20240429,102500,190554700,21200,21200,21200,21150,22
|
|
20240429,102400,190088600,21200,21200,21200,21100,86
|
|
20240429,102300,188267300,21150,21200,21200,21150,39
|
|
20240429,102200,187441350,21200,21150,21200,21150,32
|
|
20240429,102100,186763100,21200,21250,21250,21150,151
|
|
20240429,102000,183562200,21250,21200,21250,21200,46
|
|
20240429,101900,182585250,21250,21200,21250,21150,127
|
|
20240429,101800,179893500,21200,21250,21250,21150,59
|
|
20240429,101700,178642250,21250,21200,21250,21200,44
|
|
20240429,101600,177707700,21250,21250,21250,21200,52
|
|
20240429,101500,176602800,21250,21200,21250,21150,41
|
|
20240429,101400,175732150,21200,21250,21250,21150,56
|
|
20240429,101300,174544800,21250,21200,21250,21150,43
|
|
20240429,101200,173632100,21200,21150,21200,21150,64
|
|
20240429,101100,172275600,21150,21250,21250,21100,83
|
|
20240429,101000,170519700,21250,21250,21250,21200,70
|
|
20240429,100900,169032500,21250,21250,21250,21200,53
|
|
20240429,100800,167906350,21250,21200,21250,21200,84
|
|
20240429,100700,166124050,21200,21200,21250,21150,108
|
|
20240429,100600,163834350,21150,21150,21200,21150,20
|
|
20240429,100500,163410550,21200,21200,21200,21150,23
|
|
20240429,100400,162923050,21200,21200,21200,21150,88
|
|
20240429,100300,161057750,21200,21150,21200,21150,85
|
|
20240429,100200,159256150,21200,21200,21200,21200,14
|
|
20240429,100100,158959350,21250,21200,21250,21200,569
|
|
20240429,100000,146893350,21200,21200,21250,21150,308
|
|
20240429,095900,140362200,21200,21150,21200,21150,43
|
|
20240429,095800,139450700,21200,21200,21200,21150,34
|
|
20240429,095700,138730000,21150,21200,21200,21150,60
|
|
20240429,095600,137458200,21200,21200,21200,21150,77
|
|
20240429,095500,135825900,21200,21200,21200,21150,42
|
|
20240429,095400,134935850,21200,21200,21200,21150,79
|
|
20240429,095300,133261250,21200,21200,21200,21150,67
|
|
20240429,095200,131840950,21200,21200,21200,21150,46
|
|
20240429,095100,130865850,21150,21200,21200,21150,26
|
|
20240429,095000,130314850,21200,21200,21200,21150,25
|
|
20240429,094900,129784950,21200,21200,21200,21100,72
|
|
20240429,094800,128258750,21150,21200,21200,21150,29
|
|
20240429,094700,127644050,21200,21200,21200,21150,48
|
|
20240429,094600,126626800,21200,21150,21200,21150,29
|
|
20240429,094500,126012250,21200,21200,21200,21150,69
|
|
20240429,094400,124549550,21150,21200,21200,21150,31
|
|
20240429,094300,123892650,21200,21150,21200,21100,86
|
|
20240429,094200,122073550,21200,21200,21200,21200,40
|
|
20240429,094100,121225550,21200,21150,21200,21100,109
|
|
20240429,094000,118917100,21200,21250,21250,21100,68
|
|
20240429,093900,117474850,21250,21250,21250,21200,31
|
|
20240429,093800,116816200,21250,21200,21250,21200,185
|
|
20240429,093700,112885150,21200,21250,21250,21200,37
|
|
20240429,093600,112099100,21200,21200,21250,21200,47
|
|
20240429,093500,111100750,21250,21200,21250,21200,488
|
|
20240429,093400,100755100,21200,21200,21200,21050,110
|
|
20240429,093300,98425300,21150,21150,21200,21150,755
|
|
20240429,093200,82456150,21100,21100,21100,21100,158
|
|
20240429,093100,79122350,21100,20950,21100,20950,171
|
|
20240429,093000,75525250,21000,20950,21000,20950,43
|
|
20240429,092900,74623500,21000,21000,21000,20950,19
|
|
20240429,092800,74224600,20950,21000,21000,20950,63
|
|
20240429,092700,72901700,21000,20950,21000,20950,9
|
|
20240429,092600,72712900,20900,20900,21000,20900,10
|
|
20240429,092500,72503300,21000,21000,21000,20900,57
|
|
20240429,092400,71306500,20950,21000,21000,20900,47
|
|
20240429,092300,70319750,20900,21000,21000,20900,11
|
|
20240429,092200,70088950,21000,20950,21000,20950,8
|
|
20240429,092100,69921050,20950,20950,20950,20950,53
|
|
20240429,092000,68810700,20900,20950,20950,20900,18
|
|
20240429,091900,68434050,21000,21000,21000,21000,18
|
|
20240429,091800,68056050,20950,20950,20950,20950,20
|
|
20240429,091700,67637050,20950,21000,21000,20950,15
|
|
20240429,091600,67322500,21000,21000,21000,21000,0
|
|
20240429,091500,67322500,21000,21000,21000,21000,16
|
|
20240429,091400,66986500,20950,21050,21050,20950,604
|
|
20240429,091300,54325300,21100,21050,21100,21050,10
|
|
20240429,091200,54114500,21100,21100,21100,21100,11
|
|
20240429,091100,53882400,21100,21050,21100,21050,7
|
|
20240429,091000,53734750,21150,21150,21150,21150,5
|
|
20240429,090900,53629000,21150,21150,21150,21150,0
|
|
20240429,090800,53629000,21150,21100,21150,21100,72
|
|
20240429,090700,52108300,21200,21200,21200,21200,118
|
|
20240429,090600,49606700,21150,21050,21150,21050,565
|
|
20240429,090500,37668800,21050,21050,21050,21050,0
|
|
20240429,090400,37668800,21050,21100,21100,21050,191
|
|
20240429,090300,33647250,21050,21050,21050,21050,16
|
|
20240429,090200,33310450,21050,21100,21100,21050,189
|
|
20240429,090100,29328500,21100,21000,21150,21000,321
|
|
20240429,090000,22565350,21050,20900,21050,20850,1077
|