576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,183300,2256046600,30650,30650,30650,30650,6943
|
|
20240429,183200,2256046600,30650,30650,30650,30650,0
|
|
20240429,183100,2256046600,30650,30650,30650,30650,0
|
|
20240429,183000,2256046600,30650,30650,30650,30650,0
|
|
20240429,182900,2256046600,30650,30650,30650,30650,0
|
|
20240429,182800,2256046600,30650,30650,30650,30650,0
|
|
20240429,182700,2256046600,30650,30650,30650,30650,0
|
|
20240429,182600,2256046600,30650,30650,30650,30650,0
|
|
20240429,182500,2256046600,30650,30650,30650,30650,0
|
|
20240429,182400,2256046600,30650,30650,30650,30650,0
|
|
20240429,182300,2256046600,30650,30650,30650,30650,0
|
|
20240429,182200,2256046600,30650,30650,30650,30650,0
|
|
20240429,182100,2256046600,30650,30650,30650,30650,0
|
|
20240429,182000,2256046600,30650,30650,30650,30650,0
|
|
20240429,181900,2256046600,30650,30650,30650,30650,0
|
|
20240429,181800,2256046600,30650,30650,30650,30650,0
|
|
20240429,181700,2256046600,30650,30650,30650,30650,0
|
|
20240429,181600,2256046600,30650,30650,30650,30650,0
|
|
20240429,181500,2256046600,30650,30650,30650,30650,0
|
|
20240429,181400,2256046600,30650,30650,30650,30650,0
|
|
20240429,181300,2256046600,30650,30650,30650,30650,0
|
|
20240429,181200,2256046600,30650,30650,30650,30650,0
|
|
20240429,181100,2256046600,30650,30650,30650,30650,0
|
|
20240429,181000,2256046600,30650,30650,30650,30650,0
|
|
20240429,180900,2256046600,30650,30650,30650,30650,0
|
|
20240429,180800,2256046600,30650,30650,30650,30650,0
|
|
20240429,180700,2256046600,30650,30650,30650,30650,0
|
|
20240429,180600,2256046600,30650,30650,30650,30650,0
|
|
20240429,180500,2256046600,30650,30650,30650,30650,0
|
|
20240429,180400,2256046600,30650,30650,30650,30650,0
|
|
20240429,180300,2256046600,30650,30650,30650,30650,6943
|
|
20240429,180200,2256046600,30650,30650,30650,30650,0
|
|
20240429,180100,2256046600,30650,30650,30650,30650,0
|
|
20240429,180000,2256046600,30650,30650,30650,30650,0
|
|
20240429,175900,2256046600,30650,30650,30650,30650,0
|
|
20240429,175800,2256046600,30650,30650,30650,30650,0
|
|
20240429,175700,2256046600,30650,30650,30650,30650,0
|
|
20240429,175600,2256046600,30650,30650,30650,30650,0
|
|
20240429,175500,2256046600,30650,30650,30650,30650,0
|
|
20240429,175400,2256046600,30650,30650,30650,30650,0
|
|
20240429,175300,2256046600,30650,30650,30650,30650,0
|
|
20240429,175200,2256046600,30650,30650,30650,30650,0
|
|
20240429,175100,2256046600,30650,30650,30650,30650,0
|
|
20240429,175000,2256046600,30650,30650,30650,30650,0
|
|
20240429,174900,2256046600,30650,30650,30650,30650,0
|
|
20240429,174800,2256046600,30650,30650,30650,30650,0
|
|
20240429,174700,2256046600,30650,30650,30650,30650,0
|
|
20240429,174600,2256046600,30650,30650,30650,30650,0
|
|
20240429,174500,2256046600,30650,30650,30650,30650,0
|
|
20240429,174400,2256046600,30650,30650,30650,30650,0
|
|
20240429,174300,2256046600,30650,30650,30650,30650,0
|
|
20240429,174200,2256046600,30650,30650,30650,30650,0
|
|
20240429,174100,2256046600,30650,30650,30650,30650,0
|
|
20240429,174000,2256046600,30650,30650,30650,30650,0
|
|
20240429,173900,2256046600,30650,30650,30650,30650,0
|
|
20240429,173800,2256046600,30650,30650,30650,30650,0
|
|
20240429,173700,2256046600,30650,30650,30650,30650,0
|
|
20240429,173600,2256046600,30650,30650,30650,30650,0
|
|
20240429,173500,2256046600,30650,30650,30650,30650,0
|
|
20240429,173400,2256046600,30650,30650,30650,30650,0
|
|
20240429,173300,2256046600,30650,30650,30650,30650,6943
|
|
20240429,173200,2256046600,30650,30650,30650,30650,0
|
|
20240429,173100,2256046600,30650,30650,30650,30650,0
|
|
20240429,173000,2256046600,30650,30650,30650,30650,0
|
|
20240429,172900,2256046600,30650,30650,30650,30650,0
|
|
20240429,172800,2256046600,30650,30650,30650,30650,0
|
|
20240429,172700,2256046600,30650,30650,30650,30650,0
|
|
20240429,172600,2256046600,30650,30650,30650,30650,0
|
|
20240429,172500,2256046600,30650,30650,30650,30650,0
|
|
20240429,172400,2256046600,30650,30650,30650,30650,0
|
|
20240429,172300,2256046600,30650,30650,30650,30650,0
|
|
20240429,172200,2256046600,30650,30650,30650,30650,0
|
|
20240429,172100,2256046600,30650,30650,30650,30650,0
|
|
20240429,172000,2256046600,30650,30650,30650,30650,0
|
|
20240429,171900,2256046600,30650,30650,30650,30650,0
|
|
20240429,171800,2256046600,30650,30650,30650,30650,0
|
|
20240429,171700,2256046600,30650,30650,30650,30650,0
|
|
20240429,171600,2256046600,30650,30650,30650,30650,0
|
|
20240429,171500,2256046600,30650,30650,30650,30650,0
|
|
20240429,171400,2256046600,30650,30650,30650,30650,0
|
|
20240429,171300,2256046600,30650,30650,30650,30650,0
|
|
20240429,171200,2256046600,30650,30650,30650,30650,0
|
|
20240429,171100,2256046600,30650,30650,30650,30650,0
|
|
20240429,171000,2256046600,30650,30650,30650,30650,0
|
|
20240429,170900,2256046600,30650,30650,30650,30650,0
|
|
20240429,170800,2256046600,30650,30650,30650,30650,0
|
|
20240429,170700,2256046600,30650,30650,30650,30650,0
|
|
20240429,170600,2256046600,30650,30650,30650,30650,0
|
|
20240429,170500,2256046600,30650,30650,30650,30650,0
|
|
20240429,170400,2256046600,30650,30650,30650,30650,0
|
|
20240429,170300,2256046600,30650,30650,30650,30650,6943
|
|
20240429,170200,2256046600,30650,30650,30650,30650,0
|
|
20240429,170100,2256046600,30650,30650,30650,30650,0
|
|
20240429,170000,2256046600,30650,30650,30650,30650,0
|
|
20240429,165900,2256046600,30650,30650,30650,30650,0
|
|
20240429,165800,2256046600,30650,30650,30650,30650,0
|
|
20240429,165700,2256046600,30650,30650,30650,30650,0
|
|
20240429,165600,2256046600,30650,30650,30650,30650,0
|
|
20240429,165500,2256046600,30650,30650,30650,30650,0
|
|
20240429,165400,2256046600,30650,30650,30650,30650,0
|
|
20240429,165300,2256046600,30650,30650,30650,30650,0
|
|
20240429,165200,2256046600,30650,30650,30650,30650,0
|
|
20240429,165100,2256046600,30650,30650,30650,30650,0
|
|
20240429,165000,2256046600,30650,30650,30650,30650,0
|
|
20240429,164900,2256046600,30650,30650,30650,30650,0
|
|
20240429,164800,2256046600,30650,30650,30650,30650,0
|
|
20240429,164700,2256046600,30650,30650,30650,30650,0
|
|
20240429,164600,2256046600,30650,30650,30650,30650,0
|
|
20240429,164500,2256046600,30650,30650,30650,30650,0
|
|
20240429,164400,2256046600,30650,30650,30650,30650,0
|
|
20240429,164300,2256046600,30650,30650,30650,30650,0
|
|
20240429,164200,2256046600,30650,30650,30650,30650,0
|
|
20240429,164100,2256046600,30650,30650,30650,30650,0
|
|
20240429,164000,2256046600,30650,30650,30650,30650,0
|
|
20240429,163900,2256046600,30650,30650,30650,30650,0
|
|
20240429,163800,2256046600,30650,30650,30650,30650,0
|
|
20240429,163700,2256046600,30650,30650,30650,30650,0
|
|
20240429,163600,2256046600,30650,30650,30650,30650,0
|
|
20240429,163500,2256046600,30650,30650,30650,30650,0
|
|
20240429,163400,2256046600,30650,30650,30650,30650,0
|
|
20240429,163300,2256046600,30650,30650,30650,30650,6943
|
|
20240429,163200,2256046600,30650,30650,30650,30650,0
|
|
20240429,163100,2256046600,30650,30650,30650,30650,0
|
|
20240429,163000,2256046600,30650,30650,30650,30650,0
|
|
20240429,162900,2256046600,30650,30650,30650,30650,0
|
|
20240429,162800,2256046600,30650,30650,30650,30650,0
|
|
20240429,162700,2256046600,30650,30650,30650,30650,0
|
|
20240429,162600,2256046600,30650,30650,30650,30650,0
|
|
20240429,162500,2256046600,30650,30650,30650,30650,0
|
|
20240429,162400,2256046600,30650,30650,30650,30650,0
|
|
20240429,162300,2256046600,30650,30650,30650,30650,0
|
|
20240429,162200,2256046600,30650,30650,30650,30650,0
|
|
20240429,162100,2256046600,30650,30650,30650,30650,0
|
|
20240429,162000,2256046600,30650,30650,30650,30650,0
|
|
20240429,161900,2256046600,30650,30650,30650,30650,0
|
|
20240429,161800,2256046600,30650,30650,30650,30650,0
|
|
20240429,161700,2256046600,30650,30650,30650,30650,0
|
|
20240429,161600,2256046600,30650,30650,30650,30650,0
|
|
20240429,161500,2256046600,30650,30650,30650,30650,0
|
|
20240429,161400,2256046600,30650,30650,30650,30650,0
|
|
20240429,161300,2256046600,30650,30650,30650,30650,0
|
|
20240429,161200,2256046600,30650,30650,30650,30650,0
|
|
20240429,161100,2256046600,30650,30650,30650,30650,0
|
|
20240429,161000,2256046600,30650,30650,30650,30650,0
|
|
20240429,160900,2256046600,30650,30650,30650,30650,0
|
|
20240429,160800,2256046600,30650,30650,30650,30650,0
|
|
20240429,160700,2256046600,30650,30650,30650,30650,0
|
|
20240429,160600,2256046600,30650,30650,30650,30650,0
|
|
20240429,160500,2256046600,30650,30650,30650,30650,0
|
|
20240429,160400,2256046600,30650,30650,30650,30650,0
|
|
20240429,160300,2256046600,30650,30650,30650,30650,6943
|
|
20240429,160200,2256046600,30650,30650,30650,30650,0
|
|
20240429,160100,2256046600,30650,30650,30650,30650,0
|
|
20240429,160000,2256046600,30650,30650,30650,30650,0
|
|
20240429,155900,2256046600,30650,30650,30650,30650,0
|
|
20240429,155800,2256046600,30650,30650,30650,30650,0
|
|
20240429,155700,2256046600,30650,30650,30650,30650,0
|
|
20240429,155600,2256046600,30650,30650,30650,30650,0
|
|
20240429,155500,2256046600,30650,30650,30650,30650,0
|
|
20240429,155400,2256046600,30650,30650,30650,30650,0
|
|
20240429,155300,2256046600,30650,30650,30650,30650,0
|
|
20240429,155200,2256046600,30650,30650,30650,30650,0
|
|
20240429,155100,2256046600,30650,30650,30650,30650,0
|
|
20240429,155000,2256046600,30650,30650,30650,30650,0
|
|
20240429,154900,2256046600,30650,30650,30650,30650,0
|
|
20240429,154800,2256046600,30650,30650,30650,30650,0
|
|
20240429,154700,2256046600,30650,30650,30650,30650,0
|
|
20240429,154600,2256046600,30650,30650,30650,30650,0
|
|
20240429,154500,2256046600,30650,30650,30650,30650,0
|
|
20240429,154400,2256046600,30650,30650,30650,30650,0
|
|
20240429,154300,2256046600,30650,30650,30650,30650,0
|
|
20240429,154200,2256046600,30650,30650,30650,30650,0
|
|
20240429,154100,2256046600,30650,30650,30650,30650,0
|
|
20240429,154000,2256046600,30650,30650,30650,30650,0
|
|
20240429,153900,2256046600,30650,30650,30650,30650,0
|
|
20240429,153800,2256046600,30650,30650,30650,30650,0
|
|
20240429,153700,2256046600,30650,30650,30650,30650,0
|
|
20240429,153600,2256046600,30650,30650,30650,30650,0
|
|
20240429,153500,2256046600,30650,30650,30650,30650,0
|
|
20240429,153400,2256046600,30650,30650,30650,30650,0
|
|
20240429,153300,2256046600,30650,30650,30650,30650,6943
|
|
20240429,153200,2256046600,30650,30650,30650,30650,0
|
|
20240429,153100,2256046600,30650,30650,30650,30650,0
|
|
20240429,153000,2256046600,30650,30650,30650,30650,6943
|
|
20240429,152900,2043243650,30350,30350,30350,30350,0
|
|
20240429,152800,2043243650,30350,30350,30350,30350,0
|
|
20240429,152700,2043243650,30350,30350,30350,30350,0
|
|
20240429,152600,2043243650,30350,30350,30350,30350,0
|
|
20240429,152500,2043243650,30350,30350,30350,30350,0
|
|
20240429,152400,2043243650,30350,30350,30350,30350,0
|
|
20240429,152300,2043243650,30350,30350,30350,30350,0
|
|
20240429,152200,2043243650,30350,30350,30350,30350,0
|
|
20240429,152100,2043243650,30350,30350,30350,30350,0
|
|
20240429,152000,2043243650,30350,30350,30350,30350,0
|
|
20240429,151900,2043243650,30350,30350,30400,30350,178
|
|
20240429,151800,2037840750,30350,30350,30350,30200,33
|
|
20240429,151700,2036841250,30350,30200,30350,30150,366
|
|
20240429,151600,2025796750,30200,30250,30300,30150,99
|
|
20240429,151500,2022806100,30300,30150,30350,30150,281
|
|
20240429,151400,2014316100,30200,30200,30300,30150,368
|
|
20240429,151300,2003199750,30200,30150,30250,30150,253
|
|
20240429,151200,1995555650,30150,30150,30300,30150,277
|
|
20240429,151100,1987187500,30250,30200,30350,30150,377
|
|
20240429,151000,1975795050,30200,30200,30200,30200,172
|
|
20240429,150900,1970600650,30200,30250,30300,30200,531
|
|
20240429,150800,1954561750,30200,30250,30300,30200,341
|
|
20240429,150700,1944258450,30250,30250,30300,30250,180
|
|
20240429,150600,1938813150,30300,30200,30350,30200,311
|
|
20240429,150500,1929402250,30200,30200,30400,30200,313
|
|
20240429,150400,1919941050,30250,30150,30300,30150,317
|
|
20240429,150300,1910363450,30200,30200,30300,30150,170
|
|
20240429,150200,1905230500,30150,30200,30350,30150,876
|
|
20240429,150100,1878757350,30200,30200,30250,30150,303
|
|
20240429,150000,1869610950,30200,30150,30200,30150,160
|
|
20240429,145900,1864783500,30150,30200,30250,30150,256
|
|
20240429,145800,1857059150,30250,30200,30350,30150,259
|
|
20240429,145700,1849231000,30200,30200,30250,30200,404
|
|
20240429,145600,1837021100,30200,30300,30350,30200,325
|
|
20240429,145500,1827201150,30350,30200,30350,30200,435
|
|
20240429,145400,1814047400,30200,30250,30300,30200,296
|
|
20240429,145300,1805096850,30300,30300,30300,30200,164
|
|
20240429,145200,1800135350,30300,30200,30350,30200,361
|
|
20240429,145100,1789212000,30250,30200,30350,30200,198
|
|
20240429,145000,1783226300,30200,30250,30250,30200,329
|
|
20240429,144900,1773286900,30250,30250,30250,30250,257
|
|
20240429,144800,1765512650,30300,30350,30350,30250,230
|
|
20240429,144700,1758545850,30350,30300,30400,30250,303
|
|
20240429,144600,1749359450,30400,30250,30400,30250,368
|
|
20240429,144500,1738221150,30250,30300,30300,30250,613
|
|
20240429,144400,1719656750,30300,30300,30350,30300,346
|
|
20240429,144300,1709171500,30300,30300,30350,30300,269
|
|
20240429,144200,1701019450,30300,30300,30400,30250,586
|
|
20240429,144100,1683255900,30300,30250,30300,30250,370
|
|
20240429,144000,1672060950,30250,30200,30250,30150,500
|
|
20240429,143900,1656952250,30200,30200,30200,30200,352
|
|
20240429,143800,1646321850,30200,30200,30250,30200,233
|
|
20240429,143700,1639284700,30200,30200,30250,30200,352
|
|
20240429,143600,1628652600,30200,30200,30250,30200,213
|
|
20240429,143500,1622218900,30200,30200,30300,30200,347
|
|
20240429,143400,1611736650,30200,30250,30300,30200,382
|
|
20240429,143300,1600193500,30200,30200,30250,30200,222
|
|
20240429,143200,1593486500,30200,30200,30250,30150,316
|
|
20240429,143100,1583941950,30200,30200,30250,30150,328
|
|
20240429,143000,1574035400,30200,30250,30250,30200,211
|
|
20240429,142900,1567662200,30250,30200,30300,30200,196
|
|
20240429,142800,1561741150,30200,30200,30300,30200,290
|
|
20240429,142700,1552979700,30200,30200,30250,30200,239
|
|
20240429,142600,1545761200,30250,30200,30250,30200,233
|
|
20240429,142500,1538723150,30200,30200,30200,30150,309
|
|
20240429,142400,1529401050,30250,30250,30250,30150,323
|
|
20240429,142300,1519656950,30200,30200,30250,30150,265
|
|
20240429,142200,1511653300,30200,30200,30250,30200,246
|
|
20240429,142100,1504222300,30200,30200,30250,30200,297
|
|
20240429,142000,1495252300,30200,30200,30250,30200,228
|
|
20240429,141900,1488366550,30250,30200,30250,30200,310
|
|
20240429,141800,1479002350,30200,30200,30250,30200,368
|
|
20240429,141700,1467886550,30200,30200,30250,30200,205
|
|
20240429,141600,1461694650,30200,30150,30250,30150,207
|
|
20240429,141500,1455442700,30200,30150,30200,30150,375
|
|
20240429,141400,1444133650,30150,30150,30200,30150,204
|
|
20240429,141300,1437980000,30150,30200,30250,30150,319
|
|
20240429,141200,1428352800,30200,30150,30250,30150,653
|
|
20240429,141100,1408645300,30150,30150,30200,30150,161
|
|
20240429,141000,1403791100,30150,30200,30200,30150,168
|
|
20240429,140900,1398723350,30200,30200,30200,30200,416
|
|
20240429,140800,1386160150,30200,30200,30250,30200,867
|
|
20240429,140700,1359950750,30200,30200,30250,30200,215
|
|
20240429,140600,1353456650,30200,30200,30250,30200,303
|
|
20240429,140500,1344304300,30200,30200,30300,30200,259
|
|
20240429,140400,1336480250,30200,30250,30250,30200,130
|
|
20240429,140300,1332550050,30300,30300,30300,30250,152
|
|
20240429,140200,1327949850,30300,30250,30300,30250,107
|
|
20240429,140100,1324712200,30250,30250,30300,30250,112
|
|
20240429,140000,1321323450,30250,30250,30250,30250,81
|
|
20240429,135900,1318873200,30250,30250,30250,30250,108
|
|
20240429,135800,1315606200,30250,30250,30300,30250,37
|
|
20240429,135700,1314486350,30250,30300,30300,30250,93
|
|
20240429,135600,1311672550,30250,30200,30300,30200,345
|
|
20240429,135500,1301235000,30200,30200,30250,30200,80
|
|
20240429,135400,1298818500,30200,30200,30250,30200,93
|
|
20240429,135300,1296009450,30200,30250,30250,30200,108
|
|
20240429,135200,1292743550,30250,30250,30250,30250,33
|
|
20240429,135100,1291745300,30250,30200,30300,30200,79
|
|
20240429,135000,1289358600,30200,30300,30300,30200,112
|
|
20240429,134900,1285972100,30200,30200,30350,30200,82
|
|
20240429,134800,1283488450,30200,30200,30300,30200,169
|
|
20240429,134700,1278383850,30200,30250,30250,30200,94
|
|
20240429,134600,1275542200,30250,30200,30250,30200,23
|
|
20240429,134500,1274847400,30250,30250,30250,30200,112
|
|
20240429,134400,1271460500,30250,30200,30300,30200,92
|
|
20240429,134300,1268676850,30200,30200,30200,30200,73
|
|
20240429,134200,1266472250,30200,30200,30300,30200,36
|
|
20240429,134100,1265383400,30300,30250,30300,30200,91
|
|
20240429,134000,1262634300,30250,30200,30300,30200,20
|
|
20240429,133900,1262029950,30200,30200,30300,30200,152
|
|
20240429,133800,1257436450,30200,30250,30300,30200,683
|
|
20240429,133700,1236808900,30250,30200,30300,30200,79
|
|
20240429,133600,1234422150,30200,30250,30250,30200,76
|
|
20240429,133500,1232124450,30250,30250,30300,30250,40
|
|
20240429,133400,1230913350,30250,30350,30350,30200,121
|
|
20240429,133300,1227244050,30350,30200,30350,30200,131
|
|
20240429,133200,1223281200,30200,30200,30250,30200,16
|
|
20240429,133100,1222797950,30200,30200,30250,30200,83
|
|
20240429,133000,1220291050,30200,30200,30300,30200,86
|
|
20240429,132900,1217692400,30200,30250,30250,30200,70
|
|
20240429,132800,1215575800,30250,30250,30250,30250,49
|
|
20240429,132700,1214093550,30250,30250,30250,30250,67
|
|
20240429,132600,1212066800,30250,30250,30300,30250,71
|
|
20240429,132500,1209918850,30250,30250,30300,30250,109
|
|
20240429,132400,1206621550,30250,30250,30300,30250,362
|
|
20240429,132300,1195656850,30250,30250,30250,30250,68
|
|
20240429,132200,1193599850,30250,30250,30250,30250,26
|
|
20240429,132100,1192813350,30250,30250,30250,30250,81
|
|
20240429,132000,1190363100,30250,30250,30250,30250,70
|
|
20240429,131900,1188245600,30250,30250,30350,30250,75
|
|
20240429,131800,1185975850,30250,30300,30350,30250,91
|
|
20240429,131700,1183222050,30350,30250,30350,30250,135
|
|
20240429,131600,1179133900,30250,30250,30250,30250,27
|
|
20240429,131500,1178317150,30250,30250,30250,30250,83
|
|
20240429,131400,1175806400,30250,30250,30250,30250,54
|
|
20240429,131300,1174172900,30250,30250,30300,30250,134
|
|
20240429,131200,1170115700,30250,30250,30250,30250,64
|
|
20240429,131100,1168179700,30250,30250,30300,30250,84
|
|
20240429,131000,1165638000,30250,30250,30250,30250,49
|
|
20240429,130900,1164155750,30300,30250,30300,30250,91
|
|
20240429,130800,1161402100,30250,30250,30250,30250,64
|
|
20240429,130700,1159466100,30300,30250,30300,30250,198
|
|
20240429,130600,1153469700,30250,30250,30300,30250,87
|
|
20240429,130500,1150837450,30250,30250,30300,30250,128
|
|
20240429,130400,1146962400,30250,30250,30250,30200,29
|
|
20240429,130300,1146085550,30250,30200,30300,30200,121
|
|
20240429,130200,1142424950,30200,30250,30250,30200,20
|
|
20240429,130100,1141820400,30200,30300,30300,30200,91
|
|
20240429,130000,1139066800,30250,30250,30300,30250,123
|
|
20240429,125900,1135343150,30250,30300,30300,30250,93
|
|
20240429,125800,1132529300,30250,30250,30250,30250,19
|
|
20240429,125700,1131954550,30250,30250,30300,30250,96
|
|
20240429,125600,1129049150,30250,30250,30250,30250,69
|
|
20240429,125500,1126961900,30250,30250,30250,30250,62
|
|
20240429,125400,1125086400,30250,30250,30300,30250,109
|
|
20240429,125300,1121787550,30250,30250,30250,30250,98
|
|
20240429,125200,1118823050,30250,30250,30250,30250,21
|
|
20240429,125100,1118187800,30250,30250,30250,30250,66
|
|
20240429,125000,1116191300,30250,30250,30300,30250,90
|
|
20240429,124900,1113468650,30250,30250,30250,30250,61
|
|
20240429,124800,1111623400,30250,30250,30250,30250,63
|
|
20240429,124700,1109717650,30250,30200,30250,30200,1013
|
|
20240429,124600,1079111650,30200,30200,30200,30200,22
|
|
20240429,124500,1078447250,30200,30200,30250,30200,89
|
|
20240429,124400,1075759000,30200,30200,30250,30200,92
|
|
20240429,124300,1072979600,30200,30200,30300,30200,145
|
|
20240429,124200,1068592150,30200,30200,30200,30200,73
|
|
20240429,124100,1066387550,30200,30200,30250,30200,86
|
|
20240429,124000,1063789400,30200,30200,30200,30200,34
|
|
20240429,123900,1062762600,30250,30250,30250,30250,39
|
|
20240429,123800,1061582850,30250,30250,30250,30250,67
|
|
20240429,123700,1059556100,30250,30200,30300,30200,87
|
|
20240429,123600,1056926800,30200,30200,30250,30200,66
|
|
20240429,123500,1054933500,30200,30250,30300,30200,94
|
|
20240429,123400,1052089600,30250,30250,30250,30250,22
|
|
20240429,123300,1051424100,30250,30250,30250,30250,75
|
|
20240429,123200,1049155350,30250,30250,30250,30250,64
|
|
20240429,123100,1047219350,30250,30250,30250,30250,65
|
|
20240429,123000,1045253100,30250,30250,30250,30250,246
|
|
20240429,122900,1037811600,30250,30250,30300,30250,63
|
|
20240429,122800,1035905800,30250,30250,30300,30250,44
|
|
20240429,122700,1034573700,30250,30250,30300,30250,200
|
|
20240429,122600,1028517400,30300,30300,30300,30250,114
|
|
20240429,122500,1025066550,30250,30250,30300,30250,89
|
|
20240429,122400,1022373400,30250,30250,30300,30250,88
|
|
20240429,122300,1019710200,30250,30250,30300,30250,183
|
|
20240429,122200,1014173250,30250,30250,30250,30250,116
|
|
20240429,122100,1010664250,30250,30250,30300,30250,101
|
|
20240429,122000,1007608100,30250,30250,30300,30250,65
|
|
20240429,121900,1005641800,30250,30250,30250,30250,65
|
|
20240429,121800,1003675550,30250,30250,30250,30250,60
|
|
20240429,121700,1001860550,30250,30250,30300,30250,90
|
|
20240429,121600,999137300,30250,30300,30300,30250,38
|
|
20240429,121500,997987300,30250,30250,30300,30250,71
|
|
20240429,121400,995838850,30250,30250,30300,30250,108
|
|
20240429,121300,992571000,30250,30250,30250,30250,77
|
|
20240429,121200,990241750,30250,30250,30250,30250,56
|
|
20240429,121100,988547750,30250,30250,30250,30250,91
|
|
20240429,121000,985795000,30250,30200,30300,30200,33
|
|
20240429,120900,984796600,30200,30200,30200,30200,63
|
|
20240429,120800,982894000,30200,30200,30300,30200,73
|
|
20240429,120700,980688350,30200,30200,30300,30200,78
|
|
20240429,120600,978331400,30200,30200,30250,30200,91
|
|
20240429,120500,975582700,30200,30200,30250,30200,67
|
|
20240429,120400,973558700,30200,30200,30250,30200,33
|
|
20240429,120300,972562000,30250,30200,30250,30200,73
|
|
20240429,120200,970356700,30200,30200,30200,30200,68
|
|
20240429,120100,968303100,30200,30250,30250,30200,69
|
|
20240429,120000,966217000,30250,30250,30250,30250,69
|
|
20240429,115900,964129750,30250,30250,30250,30250,91
|
|
20240429,115800,961377000,30250,30250,30250,30250,17
|
|
20240429,115700,960862750,30250,30300,30300,30250,104
|
|
20240429,115600,957715550,30250,30250,30300,30250,102
|
|
20240429,115500,954628100,30250,30250,30250,30250,52
|
|
20240429,115400,953055100,30250,30250,30250,30250,92
|
|
20240429,115300,950272100,30250,30250,30250,30250,403
|
|
20240429,115200,938081350,30250,30250,30300,30250,36
|
|
20240429,115100,936991850,30250,30250,30250,30250,62
|
|
20240429,115000,935116350,30250,30250,30250,30250,73
|
|
20240429,114900,932908100,30250,30250,30250,30250,122
|
|
20240429,114800,929217600,30250,30250,30250,30250,64
|
|
20240429,114700,927281600,30250,30250,30250,30250,86
|
|
20240429,114600,924680100,30250,30350,30400,30250,87
|
|
20240429,114500,922040950,30350,30250,30350,30250,68
|
|
20240429,114400,919983550,30250,30250,30300,30250,79
|
|
20240429,114300,917593750,30300,30250,30300,30250,62
|
|
20240429,114200,915718100,30250,30250,30300,30250,101
|
|
20240429,114100,912661550,30250,30250,30250,30250,63
|
|
20240429,114000,910755800,30250,30250,30300,30250,145
|
|
20240429,113900,906367900,30250,30250,30250,30250,62
|
|
20240429,113800,904492400,30250,30250,30250,30250,173
|
|
20240429,113700,899259150,30250,30300,30300,30250,48
|
|
20240429,113600,897805950,30300,30250,30300,30250,79
|
|
20240429,113500,895414950,30250,30250,30300,30250,63
|
|
20240429,113400,893509150,30250,30250,30250,30250,39
|
|
20240429,113300,892329400,30250,30250,30250,30250,69
|
|
20240429,113200,890242150,30250,30250,30300,30250,64
|
|
20240429,113100,888303800,30250,30250,30300,30250,65
|
|
20240429,113000,886337300,30250,30250,30400,30250,280
|
|
20240429,112900,877855050,30250,30250,30250,30250,50
|
|
20240429,112800,876342550,30250,30250,30300,30250,61
|
|
20240429,112700,874495950,30250,30250,30250,30250,66
|
|
20240429,112600,872499450,30250,30250,30250,30200,1086
|
|
20240429,112500,839648450,30250,30250,30300,30250,159
|
|
20240429,112400,834836500,30250,30250,30250,30250,69
|
|
20240429,112300,832749250,30250,30300,30300,30250,35
|
|
20240429,112200,831690450,30300,30350,30350,30300,17
|
|
20240429,112100,831174700,30300,30300,30400,30250,121
|
|
20240429,112000,827504600,30300,30300,30350,30300,65
|
|
20240429,111900,825535050,30350,30300,30350,30300,58
|
|
20240429,111800,823777600,30300,30300,30350,30250,79
|
|
20240429,111700,821384150,30250,30300,30400,30250,50
|
|
20240429,111600,819867550,30300,30300,30300,30300,29
|
|
20240429,111500,818988850,30300,30250,30400,30250,1648
|
|
20240429,111400,768914050,30250,30250,30300,30250,34
|
|
20240429,111300,767885350,30250,30250,30300,30250,500
|
|
20240429,111200,752756700,30250,30250,30300,30250,159
|
|
20240429,111100,747940750,30250,30250,30250,30250,38
|
|
20240429,111000,746791250,30300,30250,30300,30250,23
|
|
20240429,110900,746095000,30250,30250,30300,30250,19
|
|
20240429,110800,745520100,30250,30300,30350,30250,407
|
|
20240429,110700,733199300,30300,30300,30300,30300,23
|
|
20240429,110600,732502400,30300,30300,30350,30300,475
|
|
20240429,110500,718109450,30300,30300,30350,30300,25
|
|
20240429,110400,717351850,30300,30300,30300,30300,28
|
|
20240429,110300,716503450,30300,30300,30350,30300,21
|
|
20240429,110200,715866850,30300,30300,30350,30300,20
|
|
20240429,110100,715260500,30300,30300,30300,30300,20
|
|
20240429,110000,714654500,30300,30300,30350,30300,54
|
|
20240429,105900,713017700,30300,30300,30300,30300,35
|
|
20240429,105800,711957200,30300,30300,30350,30300,72
|
|
20240429,105700,709772800,30300,30300,30300,30300,18
|
|
20240429,105600,709227400,30350,30300,30350,30300,37
|
|
20240429,105500,708105350,30300,30300,30350,30300,47
|
|
20240429,105400,706680250,30350,30300,30350,30300,39
|
|
20240429,105300,705497550,30300,30300,30350,30300,39
|
|
20240429,105200,704314650,30300,30300,30300,30300,18
|
|
20240429,105100,703769250,30300,30300,30350,30300,209
|
|
20240429,105000,697435000,30300,30250,30350,30250,225
|
|
20240429,104900,690622450,30150,30150,30250,30150,195
|
|
20240429,104800,684734750,30150,30200,30300,30150,134
|
|
20240429,104700,680678950,30200,30150,30200,30150,33
|
|
20240429,104600,679683350,30200,30150,30200,30150,20
|
|
20240429,104500,679080200,30150,30150,30150,30150,26
|
|
20240429,104400,678296300,30150,30150,30250,30150,205
|
|
20240429,104300,672112200,30200,30150,30200,30150,28
|
|
20240429,104200,671267950,30150,30150,30150,30150,16
|
|
20240429,104100,670785550,30150,30150,30200,30150,61
|
|
20240429,104000,668944300,30150,30150,30150,30150,42
|
|
20240429,103900,667678000,30150,30150,30150,30150,109
|
|
20240429,103800,664391650,30150,30150,30150,30150,28
|
|
20240429,103700,663547450,30100,30100,30200,30100,167
|
|
20240429,103600,658511650,30100,30100,30150,30100,66
|
|
20240429,103500,656522550,30150,30100,30150,30100,129
|
|
20240429,103400,652639600,30150,30050,30150,30050,49
|
|
20240429,103300,651164900,30050,30100,30100,30050,200
|
|
20240429,103200,645150850,30050,30050,30100,30050,50
|
|
20240429,103100,643646950,30100,30100,30100,30050,277
|
|
20240429,103000,635310950,30100,30200,30250,30050,1716
|
|
20240429,102900,583598150,30200,30200,30250,30200,130
|
|
20240429,102800,579671850,30200,30200,30250,30200,27
|
|
20240429,102700,578856350,30200,30200,30200,30200,12
|
|
20240429,102600,578493950,30200,30200,30200,30200,27
|
|
20240429,102500,577678550,30200,30250,30300,30200,1306
|
|
20240429,102400,538155700,30250,30250,30300,30250,24
|
|
20240429,102300,537429650,30250,30250,30250,30250,9
|
|
20240429,102200,537157400,30250,30250,30250,30250,36
|
|
20240429,102100,536068400,30250,30300,30300,30250,389
|
|
20240429,102000,524282100,30300,30300,30300,30300,33
|
|
20240429,101900,523282200,30300,30250,30300,30250,52
|
|
20240429,101800,521706950,30250,30250,30300,30250,497
|
|
20240429,101700,506672100,30250,30250,30250,30250,167
|
|
20240429,101600,501620350,30250,30250,30250,30250,71
|
|
20240429,101500,499472600,30250,30250,30300,30250,44
|
|
20240429,101400,498141350,30250,30250,30300,30250,29
|
|
20240429,101300,497263700,30250,30300,30300,30250,467
|
|
20240429,101200,483117800,30300,30250,30300,30250,128
|
|
20240429,101100,479239550,30250,30250,30300,30250,64
|
|
20240429,101000,477303300,30250,30250,30250,30250,25
|
|
20240429,100900,476547050,30250,30250,30300,30250,11
|
|
20240429,100800,476214250,30250,30250,30300,30250,82
|
|
20240429,100700,473733350,30250,30250,30300,30250,229
|
|
20240429,100600,466806050,30250,30300,30300,30250,20
|
|
20240429,100500,466200750,30250,30250,30250,30250,311
|
|
20240429,100400,456793000,30250,30250,30250,30250,29
|
|
20240429,100300,455915750,30250,30300,30300,30250,576
|
|
20240429,100200,438463950,30300,30350,30350,30300,57
|
|
20240429,100100,436734600,30400,30300,30400,30300,518
|
|
20240429,100000,421011050,30300,30300,30350,30300,90
|
|
20240429,095900,418281150,30300,30300,30350,30300,50
|
|
20240429,095800,416764200,30350,30300,30350,30300,28
|
|
20240429,095700,415914950,30300,30300,30350,30300,68
|
|
20240429,095600,413853950,30300,30300,30350,30300,97
|
|
20240429,095500,410913850,30300,30300,30350,30300,180
|
|
20240429,095400,405459250,30300,30350,30350,30300,1310
|
|
20240429,095300,365701450,30350,30350,30400,30350,85
|
|
20240429,095200,363121550,30350,30350,30400,30350,38
|
|
20240429,095100,361968100,30400,30400,30400,30350,20
|
|
20240429,095000,361360300,30350,30400,30450,30350,1098
|
|
20240429,094900,327980850,30400,30450,30450,30400,220
|
|
20240429,094800,321292700,30400,30400,30450,30400,24
|
|
20240429,094700,320562800,30400,30450,30500,30400,226
|
|
20240429,094600,313685350,30450,30450,30500,30450,61
|
|
20240429,094500,311826900,30450,30450,30500,30450,37
|
|
20240429,094400,310699800,30450,30400,30500,30400,60
|
|
20240429,094300,308871150,30400,30450,30500,30400,481
|
|
20240429,094200,294242700,30450,30400,30500,30400,41
|
|
20240429,094100,292995000,30400,30450,30450,30400,26
|
|
20240429,094000,292203700,30450,30450,30500,30450,39
|
|
20240429,093900,291015300,30450,30400,30450,30400,52
|
|
20240429,093800,289433150,30400,30350,30450,30350,392
|
|
20240429,093700,277514500,30350,30350,30400,30350,76
|
|
20240429,093600,275204900,30400,30400,30450,30400,296
|
|
20240429,093500,266206400,30450,30400,30450,30400,31
|
|
20240429,093400,265263550,30400,30400,30500,30400,51
|
|
20240429,093300,263711300,30400,30400,30450,30400,56
|
|
20240429,093200,262006950,30400,30350,30450,30350,86
|
|
20240429,093100,259392150,30350,30350,30350,30300,118
|
|
20240429,093000,255813300,30350,30350,30400,30350,35
|
|
20240429,092900,254750600,30350,30350,30350,30300,35
|
|
20240429,092800,253688550,30350,30350,30400,30350,65
|
|
20240429,092700,251714600,30350,30500,30500,30250,1005
|
|
20240429,092600,221158850,30450,30500,30500,30450,28
|
|
20240429,092500,220305600,30500,30500,30500,30500,228
|
|
20240429,092400,213351600,30500,30500,30550,30500,269
|
|
20240429,092300,205146350,30500,30550,30550,30500,141
|
|
20240429,092200,200845200,30550,30600,30600,30550,41
|
|
20240429,092100,199591850,30550,30550,30550,30500,268
|
|
20240429,092000,191407750,30600,30550,30600,30550,222
|
|
20240429,091900,184615450,30550,30550,30600,30550,160
|
|
20240429,091800,179726900,30550,30600,30600,30550,214
|
|
20240429,091700,173178600,30650,30700,30700,30650,552
|
|
20240429,091600,156252650,30650,30600,30700,30600,285
|
|
20240429,091500,147516000,30600,30600,30700,30600,344
|
|
20240429,091400,136988500,30600,30650,30650,30600,396
|
|
20240429,091300,124867450,30650,30600,30650,30600,679
|
|
20240429,091200,104088650,30600,30550,30650,30550,17
|
|
20240429,091100,103568350,30650,30600,30650,30550,799
|
|
20240429,091000,79134200,30600,30650,30650,30600,485
|
|
20240429,090900,64269150,30600,30600,30650,30600,21
|
|
20240429,090800,63626200,30600,30650,30650,30600,9
|
|
20240429,090700,63350550,30650,30600,30650,30600,288
|
|
20240429,090600,54537500,30600,30600,30650,30600,209
|
|
20240429,090500,48139650,30600,30500,30600,30500,365
|
|
20240429,090400,36995800,30550,30550,30550,30550,124
|
|
20240429,090300,33207600,30500,30450,30500,30450,801
|
|
20240429,090200,8804950,30450,30450,30450,30450,54
|
|
20240429,090100,7160650,30450,30450,30500,30450,145
|
|
20240429,090000,2745000,30500,30500,30500,30500,90
|