653 lines
35 KiB
CSV
653 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,195000,9364313350,31750,31750,31750,31750,4326
|
|
20240429,194900,9364313350,31750,31750,31750,31750,0
|
|
20240429,194800,9364313350,31750,31750,31750,31750,0
|
|
20240429,194700,9364313350,31750,31750,31750,31750,0
|
|
20240429,194600,9364313350,31750,31750,31750,31750,0
|
|
20240429,194500,9364313350,31750,31750,31750,31750,0
|
|
20240429,194400,9364313350,31750,31750,31750,31750,0
|
|
20240429,194300,9364313350,31750,31750,31750,31750,0
|
|
20240429,194200,9364313350,31750,31750,31750,31750,0
|
|
20240429,194100,9364313350,31750,31750,31750,31750,0
|
|
20240429,194000,9364313350,31750,31750,31750,31750,0
|
|
20240429,193900,9364313350,31750,31750,31750,31750,0
|
|
20240429,193800,9364313350,31750,31750,31750,31750,0
|
|
20240429,193700,9364313350,31750,31750,31750,31750,0
|
|
20240429,193600,9364313350,31750,31750,31750,31750,0
|
|
20240429,193500,9364313350,31750,31750,31750,31750,0
|
|
20240429,193400,9364313350,31750,31750,31750,31750,0
|
|
20240429,193300,9364313350,31750,31750,31750,31750,0
|
|
20240429,193200,9364313350,31750,31750,31750,31750,0
|
|
20240429,193100,9364313350,31750,31750,31750,31750,0
|
|
20240429,193000,9364313350,31750,31750,31750,31750,0
|
|
20240429,192900,9364313350,31750,31750,31750,31750,0
|
|
20240429,192800,9364313350,31750,31750,31750,31750,0
|
|
20240429,192700,9364313350,31750,31750,31750,31750,0
|
|
20240429,192600,9364313350,31750,31750,31750,31750,0
|
|
20240429,192500,9364313350,31750,31750,31750,31750,0
|
|
20240429,192400,9364313350,31750,31750,31750,31750,0
|
|
20240429,192300,9364313350,31750,31750,31750,31750,0
|
|
20240429,192200,9364313350,31750,31750,31750,31750,0
|
|
20240429,192100,9364313350,31750,31750,31750,31750,0
|
|
20240429,192000,9364313350,31750,31750,31750,31750,4326
|
|
20240429,191900,9364313350,31750,31750,31750,31750,0
|
|
20240429,191800,9364313350,31750,31750,31750,31750,0
|
|
20240429,191700,9364313350,31750,31750,31750,31750,0
|
|
20240429,191600,9364313350,31750,31750,31750,31750,0
|
|
20240429,191500,9364313350,31750,31750,31750,31750,0
|
|
20240429,191400,9364313350,31750,31750,31750,31750,0
|
|
20240429,191300,9364313350,31750,31750,31750,31750,0
|
|
20240429,191200,9364313350,31750,31750,31750,31750,0
|
|
20240429,191100,9364313350,31750,31750,31750,31750,0
|
|
20240429,191000,9364313350,31750,31750,31750,31750,0
|
|
20240429,190900,9364313350,31750,31750,31750,31750,0
|
|
20240429,190800,9364313350,31750,31750,31750,31750,0
|
|
20240429,190700,9364313350,31750,31750,31750,31750,0
|
|
20240429,190600,9364313350,31750,31750,31750,31750,0
|
|
20240429,190500,9364313350,31750,31750,31750,31750,0
|
|
20240429,190400,9364313350,31750,31750,31750,31750,0
|
|
20240429,190300,9364313350,31750,31750,31750,31750,0
|
|
20240429,190200,9364313350,31750,31750,31750,31750,0
|
|
20240429,190100,9364313350,31750,31750,31750,31750,0
|
|
20240429,190000,9364313350,31750,31750,31750,31750,0
|
|
20240429,185900,9364313350,31750,31750,31750,31750,0
|
|
20240429,185800,9364313350,31750,31750,31750,31750,0
|
|
20240429,185700,9364313350,31750,31750,31750,31750,0
|
|
20240429,185600,9364313350,31750,31750,31750,31750,0
|
|
20240429,185500,9364313350,31750,31750,31750,31750,0
|
|
20240429,185400,9364313350,31750,31750,31750,31750,0
|
|
20240429,185300,9364313350,31750,31750,31750,31750,0
|
|
20240429,185200,9364313350,31750,31750,31750,31750,0
|
|
20240429,185100,9364313350,31750,31750,31750,31750,0
|
|
20240429,185000,9364313350,31750,31750,31750,31750,4326
|
|
20240429,184900,9364313350,31750,31750,31750,31750,0
|
|
20240429,184800,9364313350,31750,31750,31750,31750,0
|
|
20240429,184700,9364313350,31750,31750,31750,31750,0
|
|
20240429,184600,9364313350,31750,31750,31750,31750,0
|
|
20240429,184500,9364313350,31750,31750,31750,31750,0
|
|
20240429,184400,9364313350,31750,31750,31750,31750,0
|
|
20240429,184300,9364313350,31750,31750,31750,31750,0
|
|
20240429,184200,9364313350,31750,31750,31750,31750,0
|
|
20240429,184100,9364313350,31750,31750,31750,31750,0
|
|
20240429,184000,9364313350,31750,31750,31750,31750,0
|
|
20240429,183900,9364313350,31750,31750,31750,31750,0
|
|
20240429,183800,9364313350,31750,31750,31750,31750,0
|
|
20240429,183700,9364313350,31750,31750,31750,31750,0
|
|
20240429,183600,9364313350,31750,31750,31750,31750,0
|
|
20240429,183500,9364313350,31750,31750,31750,31750,0
|
|
20240429,183400,9364313350,31750,31750,31750,31750,0
|
|
20240429,183300,9364313350,31750,31750,31750,31750,0
|
|
20240429,183200,9364313350,31750,31750,31750,31750,0
|
|
20240429,183100,9364313350,31750,31750,31750,31750,0
|
|
20240429,183000,9364313350,31750,31750,31750,31750,0
|
|
20240429,182900,9364313350,31750,31750,31750,31750,0
|
|
20240429,182800,9364313350,31750,31750,31750,31750,0
|
|
20240429,182700,9364313350,31750,31750,31750,31750,0
|
|
20240429,182600,9364313350,31750,31750,31750,31750,0
|
|
20240429,182500,9364313350,31750,31750,31750,31750,0
|
|
20240429,182400,9364313350,31750,31750,31750,31750,0
|
|
20240429,182300,9364313350,31750,31750,31750,31750,0
|
|
20240429,182200,9364313350,31750,31750,31750,31750,0
|
|
20240429,182100,9364313350,31750,31750,31750,31750,0
|
|
20240429,182000,9364313350,31750,31750,31750,31750,4326
|
|
20240429,181900,9364313350,31750,31750,31750,31750,0
|
|
20240429,181800,9364313350,31750,31750,31750,31750,0
|
|
20240429,181700,9364313350,31750,31750,31750,31750,0
|
|
20240429,181600,9364313350,31750,31750,31750,31750,0
|
|
20240429,181500,9364313350,31750,31750,31750,31750,0
|
|
20240429,181400,9364313350,31750,31750,31750,31750,0
|
|
20240429,181300,9364313350,31750,31750,31750,31750,0
|
|
20240429,181200,9364313350,31750,31750,31750,31750,0
|
|
20240429,181100,9364313350,31750,31750,31750,31750,0
|
|
20240429,181000,9364313350,31750,31750,31750,31750,0
|
|
20240429,180900,9364313350,31750,31750,31750,31750,0
|
|
20240429,180800,9364313350,31750,31750,31750,31750,0
|
|
20240429,180700,9364313350,31750,31750,31750,31750,0
|
|
20240429,180600,9364313350,31750,31750,31750,31750,0
|
|
20240429,180500,9364313350,31750,31750,31750,31750,0
|
|
20240429,180400,9364313350,31750,31750,31750,31750,0
|
|
20240429,180300,9364313350,31750,31750,31750,31750,0
|
|
20240429,180200,9364313350,31750,31750,31750,31750,0
|
|
20240429,180100,9364313350,31750,31750,31750,31750,0
|
|
20240429,180000,9364313350,31750,31750,31750,31750,0
|
|
20240429,175900,9364313350,31750,31750,31750,31750,0
|
|
20240429,175800,9364313350,31750,31750,31750,31750,0
|
|
20240429,175700,9364313350,31750,31750,31750,31750,0
|
|
20240429,175600,9364313350,31750,31750,31750,31750,0
|
|
20240429,175500,9364313350,31750,31750,31750,31750,0
|
|
20240429,175400,9364313350,31750,31750,31750,31750,0
|
|
20240429,175300,9364313350,31750,31750,31750,31750,0
|
|
20240429,175200,9364313350,31750,31750,31750,31750,0
|
|
20240429,175100,9364313350,31750,31750,31750,31750,0
|
|
20240429,175000,9364313350,31750,31750,31750,31750,4326
|
|
20240429,174900,9364313350,31750,31750,31750,31750,0
|
|
20240429,174800,9364313350,31750,31750,31750,31750,0
|
|
20240429,174700,9364313350,31750,31750,31750,31750,0
|
|
20240429,174600,9364313350,31750,31750,31750,31750,0
|
|
20240429,174500,9364313350,31750,31750,31750,31750,0
|
|
20240429,174400,9364313350,31750,31750,31750,31750,0
|
|
20240429,174300,9364313350,31750,31750,31750,31750,0
|
|
20240429,174200,9364313350,31750,31750,31750,31750,0
|
|
20240429,174100,9364313350,31750,31750,31750,31750,0
|
|
20240429,174000,9364313350,31750,31750,31750,31750,0
|
|
20240429,173900,9364313350,31750,31750,31750,31750,0
|
|
20240429,173800,9364313350,31750,31750,31750,31750,0
|
|
20240429,173700,9364313350,31750,31750,31750,31750,0
|
|
20240429,173600,9364313350,31750,31750,31750,31750,0
|
|
20240429,173500,9364313350,31750,31750,31750,31750,0
|
|
20240429,173400,9364313350,31750,31750,31750,31750,0
|
|
20240429,173300,9364313350,31750,31750,31750,31750,0
|
|
20240429,173200,9364313350,31750,31750,31750,31750,0
|
|
20240429,173100,9364313350,31750,31750,31750,31750,0
|
|
20240429,173000,9364313350,31750,31750,31750,31750,0
|
|
20240429,172900,9364313350,31750,31750,31750,31750,0
|
|
20240429,172800,9364313350,31750,31750,31750,31750,0
|
|
20240429,172700,9364313350,31750,31750,31750,31750,0
|
|
20240429,172600,9364313350,31750,31750,31750,31750,0
|
|
20240429,172500,9364313350,31750,31750,31750,31750,0
|
|
20240429,172400,9364313350,31750,31750,31750,31750,0
|
|
20240429,172300,9364313350,31750,31750,31750,31750,0
|
|
20240429,172200,9364313350,31750,31750,31750,31750,0
|
|
20240429,172100,9364313350,31750,31750,31750,31750,0
|
|
20240429,172000,9364313350,31750,31750,31750,31750,4326
|
|
20240429,171900,9364313350,31750,31750,31750,31750,0
|
|
20240429,171800,9364313350,31750,31750,31750,31750,0
|
|
20240429,171700,9364313350,31750,31750,31750,31750,0
|
|
20240429,171600,9364313350,31750,31750,31750,31750,0
|
|
20240429,171500,9364313350,31750,31750,31750,31750,0
|
|
20240429,171400,9364313350,31750,31750,31750,31750,0
|
|
20240429,171300,9364313350,31750,31750,31750,31750,0
|
|
20240429,171200,9364313350,31750,31750,31750,31750,0
|
|
20240429,171100,9364313350,31750,31750,31750,31750,0
|
|
20240429,171000,9364313350,31750,31750,31750,31750,0
|
|
20240429,170900,9364313350,31750,31750,31750,31750,0
|
|
20240429,170800,9364313350,31750,31750,31750,31750,0
|
|
20240429,170700,9364313350,31750,31750,31750,31750,0
|
|
20240429,170600,9364313350,31750,31750,31750,31750,0
|
|
20240429,170500,9364313350,31750,31750,31750,31750,0
|
|
20240429,170400,9364313350,31750,31750,31750,31750,0
|
|
20240429,170300,9364313350,31750,31750,31750,31750,0
|
|
20240429,170200,9364313350,31750,31750,31750,31750,0
|
|
20240429,170100,9364313350,31750,31750,31750,31750,0
|
|
20240429,170000,9364313350,31750,31750,31750,31750,0
|
|
20240429,165900,9364313350,31750,31750,31750,31750,0
|
|
20240429,165800,9364313350,31750,31750,31750,31750,0
|
|
20240429,165700,9364313350,31750,31750,31750,31750,0
|
|
20240429,165600,9364313350,31750,31750,31750,31750,0
|
|
20240429,165500,9364313350,31750,31750,31750,31750,0
|
|
20240429,165400,9364313350,31750,31750,31750,31750,0
|
|
20240429,165300,9364313350,31750,31750,31750,31750,0
|
|
20240429,165200,9364313350,31750,31750,31750,31750,0
|
|
20240429,165100,9364313350,31750,31750,31750,31750,0
|
|
20240429,165000,9364313350,31750,31750,31750,31750,4326
|
|
20240429,164900,9364313350,31750,31750,31750,31750,0
|
|
20240429,164800,9364313350,31750,31750,31750,31750,0
|
|
20240429,164700,9364313350,31750,31750,31750,31750,0
|
|
20240429,164600,9364313350,31750,31750,31750,31750,0
|
|
20240429,164500,9364313350,31750,31750,31750,31750,0
|
|
20240429,164400,9364313350,31750,31750,31750,31750,0
|
|
20240429,164300,9364313350,31750,31750,31750,31750,0
|
|
20240429,164200,9364313350,31750,31750,31750,31750,0
|
|
20240429,164100,9364313350,31750,31750,31750,31750,0
|
|
20240429,164000,9364313350,31750,31750,31750,31750,0
|
|
20240429,163900,9364313350,31750,31750,31750,31750,0
|
|
20240429,163800,9364313350,31750,31750,31750,31750,0
|
|
20240429,163700,9364313350,31750,31750,31750,31750,0
|
|
20240429,163600,9364313350,31750,31750,31750,31750,0
|
|
20240429,163500,9364313350,31750,31750,31750,31750,0
|
|
20240429,163400,9364313350,31750,31750,31750,31750,0
|
|
20240429,163300,9364313350,31750,31750,31750,31750,0
|
|
20240429,163200,9364313350,31750,31750,31750,31750,0
|
|
20240429,163100,9364313350,31750,31750,31750,31750,0
|
|
20240429,163000,9364313350,31750,31750,31750,31750,0
|
|
20240429,162900,9364313350,31750,31750,31750,31750,0
|
|
20240429,162800,9364313350,31750,31750,31750,31750,0
|
|
20240429,162700,9364313350,31750,31750,31750,31750,0
|
|
20240429,162600,9364313350,31750,31750,31750,31750,0
|
|
20240429,162500,9364313350,31750,31750,31750,31750,0
|
|
20240429,162400,9364313350,31750,31750,31750,31750,0
|
|
20240429,162300,9364313350,31750,31750,31750,31750,0
|
|
20240429,162200,9364313350,31750,31750,31750,31750,0
|
|
20240429,162100,9364313350,31750,31750,31750,31750,0
|
|
20240429,162000,9364313350,31750,31750,31750,31750,4326
|
|
20240429,161900,9364313350,31750,31750,31750,31750,0
|
|
20240429,161800,9364313350,31750,31750,31750,31750,0
|
|
20240429,161700,9364313350,31750,31750,31750,31750,0
|
|
20240429,161600,9364313350,31750,31750,31750,31750,0
|
|
20240429,161500,9364313350,31750,31750,31750,31750,0
|
|
20240429,161400,9364313350,31750,31750,31750,31750,0
|
|
20240429,161300,9364313350,31750,31750,31750,31750,0
|
|
20240429,161200,9364313350,31750,31750,31750,31750,0
|
|
20240429,161100,9364313350,31750,31750,31750,31750,0
|
|
20240429,161000,9364313350,31750,31750,31750,31750,0
|
|
20240429,160900,9364313350,31750,31750,31750,31750,0
|
|
20240429,160800,9364313350,31750,31750,31750,31750,0
|
|
20240429,160700,9364313350,31750,31750,31750,31750,0
|
|
20240429,160600,9364313350,31750,31750,31750,31750,0
|
|
20240429,160500,9364313350,31750,31750,31750,31750,0
|
|
20240429,160400,9364313350,31750,31750,31750,31750,0
|
|
20240429,160300,9364313350,31750,31750,31750,31750,0
|
|
20240429,160200,9364313350,31750,31750,31750,31750,0
|
|
20240429,160100,9364313350,31750,31750,31750,31750,0
|
|
20240429,160000,9364313350,31750,31750,31750,31750,0
|
|
20240429,155900,9364313350,31750,31750,31750,31750,0
|
|
20240429,155800,9364313350,31750,31750,31750,31750,0
|
|
20240429,155700,9364313350,31750,31750,31750,31750,0
|
|
20240429,155600,9364313350,31750,31750,31750,31750,0
|
|
20240429,155500,9364313350,31750,31750,31750,31750,0
|
|
20240429,155400,9364313350,31750,31750,31750,31750,0
|
|
20240429,155300,9364313350,31750,31750,31750,31750,0
|
|
20240429,155200,9364313350,31750,31750,31750,31750,0
|
|
20240429,155100,9364313350,31750,31750,31750,31750,0
|
|
20240429,155000,9364313350,31750,31750,31750,31750,4326
|
|
20240429,154900,9364313350,31750,31750,31750,31750,0
|
|
20240429,154800,9364313350,31750,31750,31750,31750,0
|
|
20240429,154700,9364313350,31750,31750,31750,31750,0
|
|
20240429,154600,9364313350,31750,31750,31750,31750,0
|
|
20240429,154500,9364313350,31750,31750,31750,31750,0
|
|
20240429,154400,9364313350,31750,31750,31750,31750,0
|
|
20240429,154300,9364313350,31750,31750,31750,31750,0
|
|
20240429,154200,9364313350,31750,31750,31750,31750,0
|
|
20240429,154100,9364313350,31750,31750,31750,31750,0
|
|
20240429,154000,9364313350,31750,31750,31750,31750,0
|
|
20240429,153900,9364313350,31750,31750,31750,31750,0
|
|
20240429,153800,9364313350,31750,31750,31750,31750,0
|
|
20240429,153700,9364313350,31750,31750,31750,31750,0
|
|
20240429,153600,9364313350,31750,31750,31750,31750,0
|
|
20240429,153500,9364313350,31750,31750,31750,31750,0
|
|
20240429,153400,9364313350,31750,31750,31750,31750,0
|
|
20240429,153300,9364313350,31750,31750,31750,31750,0
|
|
20240429,153200,9364313350,31750,31750,31750,31750,0
|
|
20240429,153100,9364313350,31750,31750,31750,31750,0
|
|
20240429,153000,9364313350,31750,31750,31750,31750,4326
|
|
20240429,152900,9226962850,31850,31850,31850,31850,0
|
|
20240429,152800,9226962850,31850,31850,31850,31850,0
|
|
20240429,152700,9226962850,31850,31850,31850,31850,0
|
|
20240429,152600,9226962850,31850,31850,31850,31850,0
|
|
20240429,152500,9226962850,31850,31850,31850,31850,0
|
|
20240429,152400,9226962850,31850,31850,31850,31850,0
|
|
20240429,152300,9226962850,31850,31850,31850,31850,0
|
|
20240429,152200,9226962850,31850,31850,31850,31850,0
|
|
20240429,152100,9226962850,31850,31850,31850,31850,0
|
|
20240429,152000,9226962850,31850,31850,31850,31850,0
|
|
20240429,151900,9226962850,31850,31850,31900,31800,702
|
|
20240429,151800,9204607750,31850,31850,31850,31750,1410
|
|
20240429,151700,9159740600,31850,31900,31900,31800,779
|
|
20240429,151600,9134937950,31900,31850,31900,31800,1418
|
|
20240429,151500,9089762600,31850,31900,31900,31800,776
|
|
20240429,151400,9065023200,31900,31850,31900,31800,916
|
|
20240429,151300,9035836350,31850,31850,31850,31800,648
|
|
20240429,151200,9015197650,31850,31800,31850,31750,687
|
|
20240429,151100,8993337800,31850,31800,31850,31750,583
|
|
20240429,151000,8974798000,31800,31750,31800,31700,1110
|
|
20240429,150900,8939544500,31800,31750,31800,31700,689
|
|
20240429,150800,8917652200,31750,31800,31800,31700,1094
|
|
20240429,150700,8882924650,31700,31750,31800,31700,1058
|
|
20240429,150600,8849310350,31800,31850,31850,31750,1329
|
|
20240429,150500,8807029050,31800,31750,31800,31750,1343
|
|
20240429,150400,8764346900,31800,31700,31800,31700,1478
|
|
20240429,150300,8717376000,31750,31650,31750,31650,2053
|
|
20240429,150200,8652295350,31700,31700,31700,31650,1139
|
|
20240429,150100,8616204150,31650,31600,31700,31600,1225
|
|
20240429,150000,8577449450,31600,31600,31650,31600,639
|
|
20240429,145900,8557252200,31600,31600,31650,31550,536
|
|
20240429,145800,8540314900,31550,31550,31650,31550,645
|
|
20240429,145700,8519946650,31550,31650,31650,31550,547
|
|
20240429,145600,8502674850,31650,31550,31650,31550,1682
|
|
20240429,145500,8449545800,31600,31550,31650,31550,654
|
|
20240429,145400,8428891900,31550,31600,31650,31550,572
|
|
20240429,145300,8410824700,31600,31600,31650,31550,695
|
|
20240429,145200,8388862200,31600,31600,31650,31600,632
|
|
20240429,145100,8368885850,31650,31650,31650,31600,673
|
|
20240429,145000,8347611600,31650,31650,31650,31550,777
|
|
20240429,144900,8323057750,31650,31600,31650,31550,637
|
|
20240429,144800,8302932950,31650,31650,31650,31600,715
|
|
20240429,144700,8280325100,31650,31600,31650,31550,1620
|
|
20240429,144600,8229086850,31600,31600,31650,31550,653
|
|
20240429,144500,8208450050,31600,31600,31700,31600,1421
|
|
20240429,144400,8163500750,31600,31650,31700,31600,609
|
|
20240429,144300,8144238400,31600,31550,31700,31550,1327
|
|
20240429,144200,8102258050,31650,31550,31650,31500,1162
|
|
20240429,144100,8065559050,31550,31500,31600,31500,837
|
|
20240429,144000,8039168000,31500,31550,31600,31500,911
|
|
20240429,143900,8010453650,31550,31550,31600,31500,898
|
|
20240429,143800,7982143400,31550,31500,31600,31500,1220
|
|
20240429,143700,7943680900,31500,31500,31600,31450,820
|
|
20240429,143600,7917860400,31500,31600,31600,31500,729
|
|
20240429,143500,7894877000,31550,31550,31600,31500,1027
|
|
20240429,143400,7862504000,31500,31500,31600,31500,1003
|
|
20240429,143300,7830892600,31550,31550,31600,31500,837
|
|
20240429,143200,7804515700,31550,31550,31600,31550,1203
|
|
20240429,143100,7766558350,31550,31550,31600,31550,1081
|
|
20240429,143000,7732433750,31550,31550,31650,31550,648
|
|
20240429,142900,7711983200,31600,31600,31650,31550,979
|
|
20240429,142800,7681046050,31650,31650,31650,31600,544
|
|
20240429,142700,7663847650,31650,31650,31650,31600,633
|
|
20240429,142600,7643823800,31600,31600,31650,31550,848
|
|
20240429,142500,7617030750,31650,31600,31650,31600,343
|
|
20240429,142400,7606187900,31650,31600,31700,31600,481
|
|
20240429,142300,7590973400,31600,31700,31700,31600,1000
|
|
20240429,142200,7559307500,31650,31550,31700,31550,1178
|
|
20240429,142100,7522037150,31550,31600,31650,31550,754
|
|
20240429,142000,7498234000,31600,31550,31650,31550,322
|
|
20240429,141900,7488069150,31600,31500,31650,31500,2096
|
|
20240429,141800,7421905100,31500,31500,31550,31500,840
|
|
20240429,141700,7395439000,31500,31500,31550,31500,360
|
|
20240429,141600,7384098900,31500,31450,31550,31450,1585
|
|
20240429,141500,7334167000,31450,31450,31500,31450,631
|
|
20240429,141400,7314309700,31450,31450,31500,31450,481
|
|
20240429,141300,7299179900,31450,31500,31500,31450,487
|
|
20240429,141200,7283861900,31500,31450,31500,31450,440
|
|
20240429,141100,7270021550,31450,31450,31500,31450,816
|
|
20240429,141000,7244345950,31450,31450,31500,31450,558
|
|
20240429,140900,7226787250,31450,31450,31500,31450,493
|
|
20240429,140800,7211279450,31450,31450,31500,31450,451
|
|
20240429,140700,7197087850,31450,31450,31500,31400,569
|
|
20240429,140600,7179191400,31450,31400,31500,31400,526
|
|
20240429,140500,7162663750,31400,31400,31450,31400,678
|
|
20240429,140400,7141362150,31400,31400,31450,31400,455
|
|
20240429,140300,7127073850,31400,31400,31450,31400,582
|
|
20240429,140200,7108794500,31400,31400,31450,31400,3100
|
|
20240429,140100,7011439500,31400,31450,31450,31400,601
|
|
20240429,140000,6992557950,31400,31400,31450,31400,599
|
|
20240429,135900,6973739250,31400,31400,31450,31400,861
|
|
20240429,135800,6946682900,31450,31400,31450,31400,735
|
|
20240429,135700,6923587800,31400,31400,31450,31400,472
|
|
20240429,135600,6908761400,31400,31450,31450,31400,1138
|
|
20240429,135500,6872990800,31450,31450,31450,31450,472
|
|
20240429,135400,6858146400,31450,31450,31500,31450,672
|
|
20240429,135300,6837006800,31450,31450,31450,31450,234
|
|
20240429,135200,6829647500,31450,31500,31550,31450,516
|
|
20240429,135100,6813408450,31450,31450,31500,31450,490
|
|
20240429,135000,6797993200,31500,31450,31500,31450,1775
|
|
20240429,134900,6742099150,31450,31450,31500,31450,716
|
|
20240429,134800,6719567200,31450,31450,31500,31450,811
|
|
20240429,134700,6694058000,31450,31450,31500,31450,716
|
|
20240429,134600,6671539750,31450,31450,31500,31450,438
|
|
20240429,134500,6657762800,31450,31450,31500,31450,567
|
|
20240429,134400,6639916600,31450,31450,31500,31450,589
|
|
20240429,134300,6621385850,31450,31500,31500,31450,417
|
|
20240429,134200,6608256700,31550,31500,31550,31450,402
|
|
20240429,134100,6595594550,31500,31500,31550,31450,669
|
|
20240429,134000,6574518300,31500,31450,31500,31450,263
|
|
20240429,133900,6566243350,31450,31500,31550,31450,532
|
|
20240429,133800,6549490050,31500,31450,31500,31450,468
|
|
20240429,133700,6534768800,31450,31450,31500,31450,714
|
|
20240429,133600,6512302600,31450,31500,31500,31450,580
|
|
20240429,133500,6494048300,31500,31500,31500,31450,417
|
|
20240429,133400,6480925400,31500,31500,31500,31450,562
|
|
20240429,133300,6463244250,31500,31450,31550,31450,714
|
|
20240429,133200,6440755950,31450,31450,31500,31450,452
|
|
20240429,133100,6426534750,31450,31500,31500,31450,815
|
|
20240429,133000,6400885000,31500,31450,31500,31450,554
|
|
20240429,132900,6383457700,31500,31450,31500,31450,1633
|
|
20240429,132800,6332084800,31450,31450,31500,31450,423
|
|
20240429,132700,6318779650,31450,31500,31550,31450,2578
|
|
20240429,132600,6237578300,31500,31500,31550,31500,370
|
|
20240429,132500,6225923050,31500,31500,31550,31500,448
|
|
20240429,132400,6211805150,31500,31500,31550,31500,633
|
|
20240429,132300,6191860100,31500,31550,31550,31500,439
|
|
20240429,132200,6178029850,31500,31500,31550,31500,565
|
|
20240429,132100,6160227900,31500,31500,31550,31500,480
|
|
20240429,132000,6145103450,31500,31500,31550,31500,393
|
|
20240429,131900,6132708150,31500,31500,31550,31500,666
|
|
20240429,131800,6111726650,31500,31550,31550,31500,3669
|
|
20240429,131700,5996069000,31550,31550,31600,31550,498
|
|
20240429,131600,5980355300,31550,31550,31600,31550,448
|
|
20240429,131500,5966216750,31550,31550,31600,31550,514
|
|
20240429,131400,5949994900,31550,31550,31600,31550,396
|
|
20240429,131300,5937491900,31550,31550,31600,31550,241
|
|
20240429,131200,5929883200,31550,31600,31650,31550,449
|
|
20240429,131100,5915692000,31550,31600,31650,31550,465
|
|
20240429,131000,5901002250,31600,31550,31600,31550,471
|
|
20240429,130900,5886132450,31550,31550,31650,31550,610
|
|
20240429,130800,5866874250,31550,31600,31600,31550,404
|
|
20240429,130700,5854114500,31550,31550,31600,31550,355
|
|
20240429,130600,5842910700,31550,31550,31600,31550,418
|
|
20240429,130500,5829718900,31550,31550,31650,31550,466
|
|
20240429,130400,5814996850,31550,31550,31600,31550,551
|
|
20240429,130300,5797608050,31550,31550,31600,31550,373
|
|
20240429,130200,5785837050,31550,31600,31600,31550,265
|
|
20240429,130100,5777474500,31600,31550,31600,31550,196
|
|
20240429,130000,5771285450,31550,31550,31600,31550,339
|
|
20240429,125900,5760587950,31550,31550,31600,31550,439
|
|
20240429,125800,5746728850,31550,31550,31600,31550,193
|
|
20240429,125700,5740636850,31600,31600,31600,31550,343
|
|
20240429,125600,5729812200,31550,31550,31600,31550,327
|
|
20240429,125500,5719487700,31550,31550,31600,31550,554
|
|
20240429,125400,5702006850,31550,31600,31600,31500,365
|
|
20240429,125300,5690490000,31550,31500,31600,31500,199
|
|
20240429,125200,5684216200,31500,31500,31550,31500,377
|
|
20240429,125100,5672337450,31500,31500,31550,31500,250
|
|
20240429,125000,5664457350,31500,31500,31550,31500,333
|
|
20240429,124900,5653965000,31500,31500,31550,31500,320
|
|
20240429,124800,5643882600,31500,31500,31550,31500,253
|
|
20240429,124700,5635907350,31500,31500,31500,31500,312
|
|
20240429,124600,5626079350,31500,31550,31550,31500,501
|
|
20240429,124500,5610288800,31500,31500,31550,31500,420
|
|
20240429,124400,5597056250,31500,31500,31550,31500,206
|
|
20240429,124300,5590563400,31500,31500,31550,31500,126
|
|
20240429,124200,5586592600,31500,31500,31500,31500,288
|
|
20240429,124100,5577520600,31500,31550,31550,31500,375
|
|
20240429,124000,5565693750,31550,31550,31600,31550,762
|
|
20240429,123900,5541650900,31550,31550,31600,31550,112
|
|
20240429,123800,5538117250,31550,31550,31600,31550,171
|
|
20240429,123700,5532720400,31550,31550,31600,31550,395
|
|
20240429,123600,5520258000,31550,31550,31550,31550,163
|
|
20240429,123500,5515115350,31600,31550,31600,31550,432
|
|
20240429,123400,5501475350,31550,31550,31600,31550,265
|
|
20240429,123300,5493112250,31550,31550,31550,31550,204
|
|
20240429,123200,5486676050,31550,31550,31600,31550,440
|
|
20240429,123100,5472788250,31500,31500,31500,31500,151
|
|
20240429,123000,5468031750,31500,31500,31600,31500,519
|
|
20240429,122900,5451675550,31500,31600,31600,31500,285
|
|
20240429,122800,5442686150,31550,31550,31600,31500,197
|
|
20240429,122700,5436473650,31550,31500,31600,31500,577
|
|
20240429,122600,5418267600,31500,31500,31550,31500,183
|
|
20240429,122500,5412502050,31500,31550,31550,31500,287
|
|
20240429,122400,5403460250,31550,31550,31600,31500,325
|
|
20240429,122300,5393204800,31550,31500,31600,31500,556
|
|
20240429,122200,5375679550,31500,31500,31550,31500,209
|
|
20240429,122100,5369090950,31500,31500,31550,31500,373
|
|
20240429,122000,5357338450,31500,31500,31550,31500,309
|
|
20240429,121900,5347603100,31500,31500,31550,31500,386
|
|
20240429,121800,5335438400,31500,31500,31550,31500,631
|
|
20240429,121700,5315560900,31500,31500,31500,31500,207
|
|
20240429,121600,5309040400,31500,31550,31550,31500,796
|
|
20240429,121500,5283960950,31500,31500,31500,31500,228
|
|
20240429,121400,5276778950,31500,31500,31550,31500,274
|
|
20240429,121300,5268146150,31500,31500,31550,31500,349
|
|
20240429,121200,5257152450,31500,31550,31550,31500,554
|
|
20240429,121100,5239678250,31550,31550,31600,31550,776
|
|
20240429,121000,5215191900,31550,31550,31600,31550,302
|
|
20240429,120900,5205663750,31550,31550,31600,31550,376
|
|
20240429,120800,5193800800,31550,31550,31600,31550,317
|
|
20240429,120700,5183795900,31550,31550,31550,31550,169
|
|
20240429,120600,5178463950,31550,31550,31600,31550,349
|
|
20240429,120500,5167447450,31550,31550,31550,31550,216
|
|
20240429,120400,5160632650,31550,31550,31600,31550,290
|
|
20240429,120300,5151483100,31550,31500,31550,31500,1306
|
|
20240429,120200,5110315750,31500,31500,31500,31500,160
|
|
20240429,120100,5105275750,31500,31550,31550,31500,1999
|
|
20240429,120000,5042305500,31500,31500,31550,31500,292
|
|
20240429,115900,5033105750,31500,31500,31550,31500,190
|
|
20240429,115800,5027119950,31500,31500,31550,31500,3240
|
|
20240429,115700,4924903050,31500,31500,31550,31500,1984
|
|
20240429,115600,4862406550,31500,31550,31550,31500,221
|
|
20240429,115500,4855439650,31500,31500,31600,31500,122
|
|
20240429,115400,4851590050,31500,31500,31550,31500,300
|
|
20240429,115300,4842139100,31500,31550,31550,31500,250
|
|
20240429,115200,4834254200,31550,31550,31550,31500,290
|
|
20240429,115100,4825115500,31550,31500,31550,31500,427
|
|
20240429,115000,4811656900,31500,31500,31550,31500,268
|
|
20240429,114900,4803210650,31550,31500,31550,31500,245
|
|
20240429,114800,4795490000,31500,31500,31550,31500,189
|
|
20240429,114700,4789532550,31500,31500,31550,31500,436
|
|
20240429,114600,4775796750,31500,31600,31600,31500,3536
|
|
20240429,114500,4664231350,31600,31600,31600,31550,326
|
|
20240429,114400,4653933850,31550,31550,31600,31550,357
|
|
20240429,114300,4642664650,31550,31550,31600,31550,246
|
|
20240429,114200,4634897100,31550,31550,31600,31550,326
|
|
20240429,114100,4624607000,31550,31550,31550,31550,243
|
|
20240429,114000,4616940350,31550,31550,31600,31550,289
|
|
20240429,113900,4607821900,31550,31600,31600,31550,168
|
|
20240429,113800,4602517850,31550,31550,31600,31550,363
|
|
20240429,113700,4591065150,31550,31600,31600,31550,627
|
|
20240429,113600,4571261450,31550,31550,31600,31550,371
|
|
20240429,113500,4559556250,31550,31550,31600,31550,367
|
|
20240429,113400,4547976050,31550,31550,31600,31550,294
|
|
20240429,113300,4538696750,31550,31550,31550,31550,258
|
|
20240429,113200,4530556850,31550,31600,31600,31550,258
|
|
20240429,113100,4522415900,31600,31550,31600,31550,278
|
|
20240429,113000,4513642600,31550,31550,31550,31550,309
|
|
20240429,112900,4503893650,31550,31550,31600,31550,160
|
|
20240429,112800,4498841350,31550,31550,31600,31550,398
|
|
20240429,112700,4486284300,31550,31550,31650,31550,212
|
|
20240429,112600,4479593150,31600,31600,31600,31550,294
|
|
20240429,112500,4470304100,31600,31600,31600,31600,617
|
|
20240429,112400,4450806900,31600,31600,31600,31600,359
|
|
20240429,112300,4439462500,31650,31600,31650,31600,494
|
|
20240429,112200,4423848450,31600,31600,31650,31600,64
|
|
20240429,112100,4421825850,31600,31600,31650,31600,405
|
|
20240429,112000,4409024350,31600,31600,31650,31600,205
|
|
20240429,111900,4402545250,31600,31600,31600,31600,83
|
|
20240429,111800,4399922450,31650,31600,31650,31600,238
|
|
20240429,111700,4392398000,31600,31600,31650,31600,209
|
|
20240429,111600,4385792000,31650,31600,31650,31600,398
|
|
20240429,111500,4373205900,31650,31600,31650,31600,422
|
|
20240429,111400,4359855350,31600,31600,31600,31600,550
|
|
20240429,111300,4342475350,31600,31600,31650,31600,544
|
|
20240429,111200,4325283150,31600,31550,31600,31550,175
|
|
20240429,111100,4319754000,31550,31600,31600,31550,1823
|
|
20240429,111000,4262194950,31600,31600,31650,31600,262
|
|
20240429,110900,4253913200,31650,31600,31650,31600,245
|
|
20240429,110800,4246170400,31600,31650,31650,31600,242
|
|
20240429,110700,4238521350,31600,31600,31650,31600,375
|
|
20240429,110600,4226671300,31600,31600,31600,31600,240
|
|
20240429,110500,4219087300,31600,31600,31650,31600,188
|
|
20240429,110400,4213144700,31600,31600,31600,31600,346
|
|
20240429,110300,4202211100,31600,31600,31600,31600,238
|
|
20240429,110200,4194690300,31600,31600,31650,31550,120
|
|
20240429,110100,4190898400,31600,31600,31600,31550,408
|
|
20240429,110000,4178015600,31600,31600,31650,31550,201
|
|
20240429,105900,4171670900,31550,31600,31650,31550,732
|
|
20240429,105800,4148539600,31600,31600,31650,31600,164
|
|
20240429,105700,4143356150,31600,31600,31700,31600,227
|
|
20240429,105600,4136171450,31600,31600,31650,31600,648
|
|
20240429,105500,4115691800,31600,31600,31600,31600,310
|
|
20240429,105400,4105895800,31650,31600,31650,31600,728
|
|
20240429,105300,4082871650,31600,31550,31600,31550,110
|
|
20240429,105200,4079397000,31600,31600,31600,31600,143
|
|
20240429,105100,4074878200,31600,31650,31650,31600,888
|
|
20240429,105000,4046785450,31600,31600,31650,31550,283
|
|
20240429,104900,4037843400,31600,31550,31600,31550,384
|
|
20240429,104800,4025714050,31550,31550,31600,31550,135
|
|
20240429,104700,4021454750,31550,31550,31600,31550,144
|
|
20240429,104600,4016911400,31600,31550,31600,31550,286
|
|
20240429,104500,4007875150,31550,31550,31650,31550,762
|
|
20240429,104400,3983787300,31550,31550,31600,31550,265
|
|
20240429,104300,3975426350,31550,31550,31600,31550,137
|
|
20240429,104200,3971103900,31550,31550,31600,31550,241
|
|
20240429,104100,3963500250,31550,31600,31600,31550,916
|
|
20240429,104000,3934558000,31600,31600,31600,31600,124
|
|
20240429,103900,3930639600,31600,31600,31600,31600,806
|
|
20240429,103800,3905170000,31550,31550,31600,31550,312
|
|
20240429,103700,3895323400,31550,31500,31550,31500,614
|
|
20240429,103600,3875980850,31500,31550,31550,31500,355
|
|
20240429,103500,3864797000,31550,31550,31550,31500,417
|
|
20240429,103400,3851647300,31500,31500,31550,31500,323
|
|
20240429,103300,3841472650,31550,31550,31550,31500,173
|
|
20240429,103200,3836019500,31550,31550,31600,31500,2649
|
|
20240429,103100,3752446700,31550,31600,31600,31550,280
|
|
20240429,103000,3743607500,31550,31550,31600,31550,145
|
|
20240429,102900,3739032050,31550,31550,31600,31550,386
|
|
20240429,102800,3726852750,31550,31600,31600,31550,1339
|
|
20240429,102700,3684544650,31600,31650,31650,31550,261
|
|
20240429,102600,3676306200,31650,31600,31650,31550,1497
|
|
20240429,102500,3629010600,31600,31550,31600,31550,221
|
|
20240429,102400,3622037300,31550,31550,31600,31550,714
|
|
20240429,102300,3599510500,31600,31550,31600,31550,464
|
|
20240429,102200,3584871250,31550,31550,31600,31550,481
|
|
20240429,102100,3569695450,31550,31600,31650,31550,400
|
|
20240429,102000,3557074350,31550,31550,31650,31550,219
|
|
20240429,101900,3550161000,31550,31550,31600,31550,341
|
|
20240429,101800,3539394800,31600,31600,31650,31550,1972
|
|
20240429,101700,3477089100,31600,31600,31650,31600,453
|
|
20240429,101600,3462772550,31600,31600,31650,31600,211
|
|
20240429,101500,3456102700,31600,31600,31650,31600,686
|
|
20240429,101400,3434425000,31600,31600,31650,31600,1945
|
|
20240429,101300,3372884900,31600,31600,31650,31600,608
|
|
20240429,101200,3353647100,31600,31650,31650,31600,2021
|
|
20240429,101100,3289696500,31650,31650,31650,31650,252
|
|
20240429,101000,3281720700,31650,31650,31700,31650,243
|
|
20240429,100900,3274029550,31650,31700,31700,31650,1044
|
|
20240429,100800,3240960650,31650,31650,31700,31650,656
|
|
20240429,100700,3220198100,31650,31650,31700,31650,495
|
|
20240429,100600,3204530700,31650,31650,31650,31650,1000
|
|
20240429,100500,3172880700,31600,31650,31650,31600,421
|
|
20240429,100400,3159575400,31600,31600,31650,31600,733
|
|
20240429,100300,3136410300,31600,31650,31650,31600,5237
|
|
20240429,100200,2970756750,31650,31650,31650,31650,388
|
|
20240429,100100,2958476550,31650,31700,31750,31650,913
|
|
20240429,100000,2929537550,31700,31700,31750,31700,580
|
|
20240429,095900,2911151350,31700,31700,31700,31700,332
|
|
20240429,095800,2900626950,31700,31700,31750,31700,271
|
|
20240429,095700,2892036050,31700,31650,31700,31650,721
|
|
20240429,095600,2869190250,31650,31650,31700,31650,634
|
|
20240429,095500,2849116150,31700,31700,31750,31650,535
|
|
20240429,095400,2832162250,31700,31700,31700,31650,645
|
|
20240429,095300,2811717800,31700,31700,31700,31650,762
|
|
20240429,095200,2787563100,31700,31700,31750,31650,2578
|
|
20240429,095100,2705841100,31700,31750,31750,31700,3728
|
|
20240429,095000,2587559450,31750,31800,31850,31750,2731
|
|
20240429,094900,2500749000,31800,31850,31850,31800,5092
|
|
20240429,094800,2338768300,31850,31850,31900,31850,167
|
|
20240429,094700,2333449300,31850,31900,31900,31850,1760
|
|
20240429,094600,2277369100,31900,31900,31900,31850,379
|
|
20240429,094500,2265285950,31900,31850,31900,31850,447
|
|
20240429,094400,2251043900,31850,31850,31850,31800,228
|
|
20240429,094300,2243784800,31850,31800,31850,31800,628
|
|
20240429,094200,2223788650,31800,31850,31900,31800,395
|
|
20240429,094100,2211219950,31850,31850,31850,31750,5679
|
|
20240429,094000,2030618450,31800,31950,31950,31800,5920
|
|
20240429,093900,1842058100,31900,31900,31950,31900,450
|
|
20240429,093800,1827702500,31900,31950,31950,31900,2090
|
|
20240429,093700,1760951800,31950,32000,32000,31950,270
|
|
20240429,093600,1752324350,31950,31950,32000,31950,156
|
|
20240429,093500,1747339100,32000,32000,32000,31950,1559
|
|
20240429,093400,1697515400,31950,32000,32000,31950,378
|
|
20240429,093300,1685432250,31950,32000,32000,31950,827
|
|
20240429,093200,1658992600,32000,31950,32050,31950,1719
|
|
20240429,093100,1603987850,31950,31950,32000,31900,1188
|
|
20240429,093000,1566043350,31950,31950,31950,31950,452
|
|
20240429,092900,1551601950,31950,31950,32000,31950,319
|
|
20240429,092800,1541404500,31950,32050,32050,31950,1976
|
|
20240429,092700,1478175550,32000,32050,32050,32000,353
|
|
20240429,092600,1466872150,32050,32150,32150,32000,1723
|
|
20240429,092500,1411611550,32150,32050,32150,32000,1564
|
|
20240429,092400,1361370800,32050,32050,32100,32000,1001
|
|
20240429,092300,1329286000,32050,32150,32150,32050,382
|
|
20240429,092200,1317021550,32150,32100,32150,32050,707
|
|
20240429,092100,1294315100,32100,31950,32100,31950,2996
|
|
20240429,092000,1198298600,31950,32000,32050,31900,2780
|
|
20240429,091900,1109387150,32000,32050,32050,32000,1595
|
|
20240429,091800,1058339450,32100,32100,32150,32000,7310
|
|
20240429,091700,824054300,32150,32100,32200,32100,859
|
|
20240429,091600,796422250,32150,32200,32200,32150,969
|
|
20240429,091500,765266450,32200,32200,32200,32150,1206
|
|
20240429,091400,726433850,32250,32250,32250,32200,238
|
|
20240429,091300,718760400,32300,32200,32300,32200,368
|
|
20240429,091200,706891650,32200,32150,32200,32150,1074
|
|
20240429,091100,672344800,32200,32350,32350,32200,619
|
|
20240429,091000,652379700,32300,32350,32350,32300,692
|
|
20240429,090900,630005500,32350,32150,32350,32150,917
|
|
20240429,090800,600429200,32150,32150,32150,32100,230
|
|
20240429,090700,593034800,32200,32250,32250,32100,404
|
|
20240429,090600,580028150,32250,32300,32300,32200,1103
|
|
20240429,090500,544458100,32300,32400,32400,32300,2442
|
|
20240429,090400,465434000,32450,32400,32450,32400,1376
|
|
20240429,090300,420828850,32400,32350,32500,32350,805
|
|
20240429,090200,394749400,32350,32350,32400,32350,589
|
|
20240429,090100,375692000,32350,32450,32450,32200,5537
|
|
20240429,090000,196838950,32450,32550,32600,32350,6056
|