648 lines
35 KiB
CSV
648 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,194500,31120733800,27800,27800,27800,27800,32626
|
|
20240429,194400,31120733800,27800,27800,27800,27800,0
|
|
20240429,194300,31120733800,27800,27800,27800,27800,0
|
|
20240429,194200,31120733800,27800,27800,27800,27800,0
|
|
20240429,194100,31120733800,27800,27800,27800,27800,0
|
|
20240429,194000,31120733800,27800,27800,27800,27800,0
|
|
20240429,193900,31120733800,27800,27800,27800,27800,0
|
|
20240429,193800,31120733800,27800,27800,27800,27800,0
|
|
20240429,193700,31120733800,27800,27800,27800,27800,0
|
|
20240429,193600,31120733800,27800,27800,27800,27800,0
|
|
20240429,193500,31120733800,27800,27800,27800,27800,0
|
|
20240429,193400,31120733800,27800,27800,27800,27800,0
|
|
20240429,193300,31120733800,27800,27800,27800,27800,0
|
|
20240429,193200,31120733800,27800,27800,27800,27800,0
|
|
20240429,193100,31120733800,27800,27800,27800,27800,0
|
|
20240429,193000,31120733800,27800,27800,27800,27800,0
|
|
20240429,192900,31120733800,27800,27800,27800,27800,0
|
|
20240429,192800,31120733800,27800,27800,27800,27800,0
|
|
20240429,192700,31120733800,27800,27800,27800,27800,0
|
|
20240429,192600,31120733800,27800,27800,27800,27800,0
|
|
20240429,192500,31120733800,27800,27800,27800,27800,0
|
|
20240429,192400,31120733800,27800,27800,27800,27800,0
|
|
20240429,192300,31120733800,27800,27800,27800,27800,0
|
|
20240429,192200,31120733800,27800,27800,27800,27800,0
|
|
20240429,192100,31120733800,27800,27800,27800,27800,0
|
|
20240429,192000,31120733800,27800,27800,27800,27800,0
|
|
20240429,191900,31120733800,27800,27800,27800,27800,0
|
|
20240429,191800,31120733800,27800,27800,27800,27800,0
|
|
20240429,191700,31120733800,27800,27800,27800,27800,0
|
|
20240429,191600,31120733800,27800,27800,27800,27800,0
|
|
20240429,191500,31120733800,27800,27800,27800,27800,32626
|
|
20240429,191400,31120733800,27800,27800,27800,27800,0
|
|
20240429,191300,31120733800,27800,27800,27800,27800,0
|
|
20240429,191200,31120733800,27800,27800,27800,27800,0
|
|
20240429,191100,31120733800,27800,27800,27800,27800,0
|
|
20240429,191000,31120733800,27800,27800,27800,27800,0
|
|
20240429,190900,31120733800,27800,27800,27800,27800,0
|
|
20240429,190800,31120733800,27800,27800,27800,27800,0
|
|
20240429,190700,31120733800,27800,27800,27800,27800,0
|
|
20240429,190600,31120733800,27800,27800,27800,27800,0
|
|
20240429,190500,31120733800,27800,27800,27800,27800,0
|
|
20240429,190400,31120733800,27800,27800,27800,27800,0
|
|
20240429,190300,31120733800,27800,27800,27800,27800,0
|
|
20240429,190200,31120733800,27800,27800,27800,27800,0
|
|
20240429,190100,31120733800,27800,27800,27800,27800,0
|
|
20240429,190000,31120733800,27800,27800,27800,27800,0
|
|
20240429,185900,31120733800,27800,27800,27800,27800,0
|
|
20240429,185800,31120733800,27800,27800,27800,27800,0
|
|
20240429,185700,31120733800,27800,27800,27800,27800,0
|
|
20240429,185600,31120733800,27800,27800,27800,27800,0
|
|
20240429,185500,31120733800,27800,27800,27800,27800,0
|
|
20240429,185400,31120733800,27800,27800,27800,27800,0
|
|
20240429,185300,31120733800,27800,27800,27800,27800,0
|
|
20240429,185200,31120733800,27800,27800,27800,27800,0
|
|
20240429,185100,31120733800,27800,27800,27800,27800,0
|
|
20240429,185000,31120733800,27800,27800,27800,27800,0
|
|
20240429,184900,31120733800,27800,27800,27800,27800,0
|
|
20240429,184800,31120733800,27800,27800,27800,27800,0
|
|
20240429,184700,31120733800,27800,27800,27800,27800,0
|
|
20240429,184600,31120733800,27800,27800,27800,27800,0
|
|
20240429,184500,31120733800,27800,27800,27800,27800,32626
|
|
20240429,184400,31120733800,27800,27800,27800,27800,0
|
|
20240429,184300,31120733800,27800,27800,27800,27800,0
|
|
20240429,184200,31120733800,27800,27800,27800,27800,0
|
|
20240429,184100,31120733800,27800,27800,27800,27800,0
|
|
20240429,184000,31120733800,27800,27800,27800,27800,0
|
|
20240429,183900,31120733800,27800,27800,27800,27800,0
|
|
20240429,183800,31120733800,27800,27800,27800,27800,0
|
|
20240429,183700,31120733800,27800,27800,27800,27800,0
|
|
20240429,183600,31120733800,27800,27800,27800,27800,0
|
|
20240429,183500,31120733800,27800,27800,27800,27800,0
|
|
20240429,183400,31120733800,27800,27800,27800,27800,0
|
|
20240429,183300,31120733800,27800,27800,27800,27800,0
|
|
20240429,183200,31120733800,27800,27800,27800,27800,0
|
|
20240429,183100,31120733800,27800,27800,27800,27800,0
|
|
20240429,183000,31120733800,27800,27800,27800,27800,0
|
|
20240429,182900,31120733800,27800,27800,27800,27800,0
|
|
20240429,182800,31120733800,27800,27800,27800,27800,0
|
|
20240429,182700,31120733800,27800,27800,27800,27800,0
|
|
20240429,182600,31120733800,27800,27800,27800,27800,0
|
|
20240429,182500,31120733800,27800,27800,27800,27800,0
|
|
20240429,182400,31120733800,27800,27800,27800,27800,0
|
|
20240429,182300,31120733800,27800,27800,27800,27800,0
|
|
20240429,182200,31120733800,27800,27800,27800,27800,0
|
|
20240429,182100,31120733800,27800,27800,27800,27800,0
|
|
20240429,182000,31120733800,27800,27800,27800,27800,0
|
|
20240429,181900,31120733800,27800,27800,27800,27800,0
|
|
20240429,181800,31120733800,27800,27800,27800,27800,0
|
|
20240429,181700,31120733800,27800,27800,27800,27800,0
|
|
20240429,181600,31120733800,27800,27800,27800,27800,0
|
|
20240429,181500,31120733800,27800,27800,27800,27800,32626
|
|
20240429,181400,31120733800,27800,27800,27800,27800,0
|
|
20240429,181300,31120733800,27800,27800,27800,27800,0
|
|
20240429,181200,31120733800,27800,27800,27800,27800,0
|
|
20240429,181100,31120733800,27800,27800,27800,27800,0
|
|
20240429,181000,31120733800,27800,27800,27800,27800,0
|
|
20240429,180900,31120733800,27800,27800,27800,27800,0
|
|
20240429,180800,31120733800,27800,27800,27800,27800,0
|
|
20240429,180700,31120733800,27800,27800,27800,27800,0
|
|
20240429,180600,31120733800,27800,27800,27800,27800,0
|
|
20240429,180500,31120733800,27800,27800,27800,27800,0
|
|
20240429,180400,31120733800,27800,27800,27800,27800,0
|
|
20240429,180300,31120733800,27800,27800,27800,27800,0
|
|
20240429,180200,31120733800,27800,27800,27800,27800,0
|
|
20240429,180100,31120733800,27800,27800,27800,27800,0
|
|
20240429,180000,31120733800,27800,27800,27800,27800,0
|
|
20240429,175900,31120733800,27800,27800,27800,27800,0
|
|
20240429,175800,31120733800,27800,27800,27800,27800,0
|
|
20240429,175700,31120733800,27800,27800,27800,27800,0
|
|
20240429,175600,31120733800,27800,27800,27800,27800,0
|
|
20240429,175500,31120733800,27800,27800,27800,27800,0
|
|
20240429,175400,31120733800,27800,27800,27800,27800,0
|
|
20240429,175300,31120733800,27800,27800,27800,27800,0
|
|
20240429,175200,31120733800,27800,27800,27800,27800,0
|
|
20240429,175100,31120733800,27800,27800,27800,27800,0
|
|
20240429,175000,31120733800,27800,27800,27800,27800,0
|
|
20240429,174900,31120733800,27800,27800,27800,27800,0
|
|
20240429,174800,31120733800,27800,27800,27800,27800,0
|
|
20240429,174700,31120733800,27800,27800,27800,27800,0
|
|
20240429,174600,31120733800,27800,27800,27800,27800,0
|
|
20240429,174500,31120733800,27800,27800,27800,27800,32626
|
|
20240429,174400,31120733800,27800,27800,27800,27800,0
|
|
20240429,174300,31120733800,27800,27800,27800,27800,0
|
|
20240429,174200,31120733800,27800,27800,27800,27800,0
|
|
20240429,174100,31120733800,27800,27800,27800,27800,0
|
|
20240429,174000,31120733800,27800,27800,27800,27800,0
|
|
20240429,173900,31120733800,27800,27800,27800,27800,0
|
|
20240429,173800,31120733800,27800,27800,27800,27800,0
|
|
20240429,173700,31120733800,27800,27800,27800,27800,0
|
|
20240429,173600,31120733800,27800,27800,27800,27800,0
|
|
20240429,173500,31120733800,27800,27800,27800,27800,0
|
|
20240429,173400,31120733800,27800,27800,27800,27800,0
|
|
20240429,173300,31120733800,27800,27800,27800,27800,0
|
|
20240429,173200,31120733800,27800,27800,27800,27800,0
|
|
20240429,173100,31120733800,27800,27800,27800,27800,0
|
|
20240429,173000,31120733800,27800,27800,27800,27800,0
|
|
20240429,172900,31120733800,27800,27800,27800,27800,0
|
|
20240429,172800,31120733800,27800,27800,27800,27800,0
|
|
20240429,172700,31120733800,27800,27800,27800,27800,0
|
|
20240429,172600,31120733800,27800,27800,27800,27800,0
|
|
20240429,172500,31120733800,27800,27800,27800,27800,0
|
|
20240429,172400,31120733800,27800,27800,27800,27800,0
|
|
20240429,172300,31120733800,27800,27800,27800,27800,0
|
|
20240429,172200,31120733800,27800,27800,27800,27800,0
|
|
20240429,172100,31120733800,27800,27800,27800,27800,0
|
|
20240429,172000,31120733800,27800,27800,27800,27800,0
|
|
20240429,171900,31120733800,27800,27800,27800,27800,0
|
|
20240429,171800,31120733800,27800,27800,27800,27800,0
|
|
20240429,171700,31120733800,27800,27800,27800,27800,0
|
|
20240429,171600,31120733800,27800,27800,27800,27800,0
|
|
20240429,171500,31120733800,27800,27800,27800,27800,32626
|
|
20240429,171400,31120733800,27800,27800,27800,27800,0
|
|
20240429,171300,31120733800,27800,27800,27800,27800,0
|
|
20240429,171200,31120733800,27800,27800,27800,27800,0
|
|
20240429,171100,31120733800,27800,27800,27800,27800,0
|
|
20240429,171000,31120733800,27800,27800,27800,27800,0
|
|
20240429,170900,31120733800,27800,27800,27800,27800,0
|
|
20240429,170800,31120733800,27800,27800,27800,27800,0
|
|
20240429,170700,31120733800,27800,27800,27800,27800,0
|
|
20240429,170600,31120733800,27800,27800,27800,27800,0
|
|
20240429,170500,31120733800,27800,27800,27800,27800,0
|
|
20240429,170400,31120733800,27800,27800,27800,27800,0
|
|
20240429,170300,31120733800,27800,27800,27800,27800,0
|
|
20240429,170200,31120733800,27800,27800,27800,27800,0
|
|
20240429,170100,31120733800,27800,27800,27800,27800,0
|
|
20240429,170000,31120733800,27800,27800,27800,27800,0
|
|
20240429,165900,31120733800,27800,27800,27800,27800,0
|
|
20240429,165800,31120733800,27800,27800,27800,27800,0
|
|
20240429,165700,31120733800,27800,27800,27800,27800,0
|
|
20240429,165600,31120733800,27800,27800,27800,27800,0
|
|
20240429,165500,31120733800,27800,27800,27800,27800,0
|
|
20240429,165400,31120733800,27800,27800,27800,27800,0
|
|
20240429,165300,31120733800,27800,27800,27800,27800,0
|
|
20240429,165200,31120733800,27800,27800,27800,27800,0
|
|
20240429,165100,31120733800,27800,27800,27800,27800,0
|
|
20240429,165000,31120733800,27800,27800,27800,27800,0
|
|
20240429,164900,31120733800,27800,27800,27800,27800,0
|
|
20240429,164800,31120733800,27800,27800,27800,27800,0
|
|
20240429,164700,31120733800,27800,27800,27800,27800,0
|
|
20240429,164600,31120733800,27800,27800,27800,27800,0
|
|
20240429,164500,31120733800,27800,27800,27800,27800,32626
|
|
20240429,164400,31120733800,27800,27800,27800,27800,0
|
|
20240429,164300,31120733800,27800,27800,27800,27800,0
|
|
20240429,164200,31120733800,27800,27800,27800,27800,0
|
|
20240429,164100,31120733800,27800,27800,27800,27800,0
|
|
20240429,164000,31120733800,27800,27800,27800,27800,0
|
|
20240429,163900,31120733800,27800,27800,27800,27800,0
|
|
20240429,163800,31120733800,27800,27800,27800,27800,0
|
|
20240429,163700,31120733800,27800,27800,27800,27800,0
|
|
20240429,163600,31120733800,27800,27800,27800,27800,0
|
|
20240429,163500,31120733800,27800,27800,27800,27800,0
|
|
20240429,163400,31120733800,27800,27800,27800,27800,0
|
|
20240429,163300,31120733800,27800,27800,27800,27800,0
|
|
20240429,163200,31120733800,27800,27800,27800,27800,0
|
|
20240429,163100,31120733800,27800,27800,27800,27800,0
|
|
20240429,163000,31120733800,27800,27800,27800,27800,0
|
|
20240429,162900,31120733800,27800,27800,27800,27800,0
|
|
20240429,162800,31120733800,27800,27800,27800,27800,0
|
|
20240429,162700,31120733800,27800,27800,27800,27800,0
|
|
20240429,162600,31120733800,27800,27800,27800,27800,0
|
|
20240429,162500,31120733800,27800,27800,27800,27800,0
|
|
20240429,162400,31120733800,27800,27800,27800,27800,0
|
|
20240429,162300,31120733800,27800,27800,27800,27800,0
|
|
20240429,162200,31120733800,27800,27800,27800,27800,0
|
|
20240429,162100,31120733800,27800,27800,27800,27800,0
|
|
20240429,162000,31120733800,27800,27800,27800,27800,0
|
|
20240429,161900,31120733800,27800,27800,27800,27800,0
|
|
20240429,161800,31120733800,27800,27800,27800,27800,0
|
|
20240429,161700,31120733800,27800,27800,27800,27800,0
|
|
20240429,161600,31120733800,27800,27800,27800,27800,0
|
|
20240429,161500,31120733800,27800,27800,27800,27800,32626
|
|
20240429,161400,31120733800,27800,27800,27800,27800,0
|
|
20240429,161300,31120733800,27800,27800,27800,27800,0
|
|
20240429,161200,31120733800,27800,27800,27800,27800,0
|
|
20240429,161100,31120733800,27800,27800,27800,27800,0
|
|
20240429,161000,31120733800,27800,27800,27800,27800,0
|
|
20240429,160900,31120733800,27800,27800,27800,27800,0
|
|
20240429,160800,31120733800,27800,27800,27800,27800,0
|
|
20240429,160700,31120733800,27800,27800,27800,27800,0
|
|
20240429,160600,31120733800,27800,27800,27800,27800,0
|
|
20240429,160500,31120733800,27800,27800,27800,27800,0
|
|
20240429,160400,31120733800,27800,27800,27800,27800,0
|
|
20240429,160300,31120733800,27800,27800,27800,27800,0
|
|
20240429,160200,31120733800,27800,27800,27800,27800,0
|
|
20240429,160100,31120733800,27800,27800,27800,27800,0
|
|
20240429,160000,31120733800,27800,27800,27800,27800,0
|
|
20240429,155900,31120733800,27800,27800,27800,27800,0
|
|
20240429,155800,31120733800,27800,27800,27800,27800,0
|
|
20240429,155700,31120733800,27800,27800,27800,27800,0
|
|
20240429,155600,31120733800,27800,27800,27800,27800,0
|
|
20240429,155500,31120733800,27800,27800,27800,27800,0
|
|
20240429,155400,31120733800,27800,27800,27800,27800,0
|
|
20240429,155300,31120733800,27800,27800,27800,27800,0
|
|
20240429,155200,31120733800,27800,27800,27800,27800,0
|
|
20240429,155100,31120733800,27800,27800,27800,27800,0
|
|
20240429,155000,31120733800,27800,27800,27800,27800,0
|
|
20240429,154900,31120733800,27800,27800,27800,27800,0
|
|
20240429,154800,31120733800,27800,27800,27800,27800,0
|
|
20240429,154700,31120733800,27800,27800,27800,27800,0
|
|
20240429,154600,31120733800,27800,27800,27800,27800,0
|
|
20240429,154500,31120733800,27800,27800,27800,27800,32626
|
|
20240429,154400,31120733800,27800,27800,27800,27800,0
|
|
20240429,154300,31120733800,27800,27800,27800,27800,0
|
|
20240429,154200,31120733800,27800,27800,27800,27800,0
|
|
20240429,154100,31120733800,27800,27800,27800,27800,0
|
|
20240429,154000,31120733800,27800,27800,27800,27800,0
|
|
20240429,153900,31120733800,27800,27800,27800,27800,0
|
|
20240429,153800,31120733800,27800,27800,27800,27800,0
|
|
20240429,153700,31120733800,27800,27800,27800,27800,0
|
|
20240429,153600,31120733800,27800,27800,27800,27800,0
|
|
20240429,153500,31120733800,27800,27800,27800,27800,0
|
|
20240429,153400,31120733800,27800,27800,27800,27800,0
|
|
20240429,153300,31120733800,27800,27800,27800,27800,0
|
|
20240429,153200,31120733800,27800,27800,27800,27800,0
|
|
20240429,153100,31120733800,27800,27800,27800,27800,0
|
|
20240429,153000,31120733800,27800,27800,27800,27800,32626
|
|
20240429,152900,30213731000,27850,27850,27850,27850,0
|
|
20240429,152800,30213731000,27850,27850,27850,27850,0
|
|
20240429,152700,30213731000,27850,27850,27850,27850,0
|
|
20240429,152600,30213731000,27850,27850,27850,27850,0
|
|
20240429,152500,30213731000,27850,27850,27850,27850,0
|
|
20240429,152400,30213731000,27850,27850,27850,27850,0
|
|
20240429,152300,30213731000,27850,27850,27850,27850,0
|
|
20240429,152200,30213731000,27850,27850,27850,27850,0
|
|
20240429,152100,30213731000,27850,27850,27850,27850,0
|
|
20240429,152000,30213731000,27850,27850,27850,27850,0
|
|
20240429,151900,30213731000,27850,27850,27850,27800,7710
|
|
20240429,151800,29999135500,27800,27800,27850,27750,3269
|
|
20240429,151700,29908260950,27750,27800,27800,27750,2400
|
|
20240429,151600,29841557600,27800,27800,27800,27750,8239
|
|
20240429,151500,29612557300,27800,27800,27800,27750,4750
|
|
20240429,151400,29480601250,27800,27800,27800,27750,1117
|
|
20240429,151300,29449549400,27800,27750,27800,27750,2033
|
|
20240429,151200,29393058300,27800,27850,27850,27750,2760
|
|
20240429,151100,29316342250,27800,27800,27850,27800,2646
|
|
20240429,151000,29242753600,27800,27850,27850,27800,2057
|
|
20240429,150900,29185540850,27850,27800,27850,27800,1172
|
|
20240429,150800,29152912700,27800,27850,27850,27800,1026
|
|
20240429,150700,29124366500,27800,27800,27850,27750,7146
|
|
20240429,150600,28925688750,27800,27800,27850,27750,4367
|
|
20240429,150500,28804279850,27850,27800,27850,27750,9086
|
|
20240429,150400,28551683000,27800,27750,27800,27750,3273
|
|
20240429,150300,28460804400,27800,27800,27800,27750,1170
|
|
20240429,150200,28428309600,27750,27800,27800,27750,992
|
|
20240429,150100,28400749250,27800,27750,27800,27750,2090
|
|
20240429,150000,28342735950,27800,27800,27800,27750,2266
|
|
20240429,145900,28279822650,27800,27750,27800,27750,3244
|
|
20240429,145800,28189786400,27750,27750,27800,27750,4365
|
|
20240429,145700,28068649600,27800,27800,27800,27750,5498
|
|
20240429,145600,27916065300,27800,27800,27800,27750,572
|
|
20240429,145500,27900177600,27800,27750,27800,27750,474
|
|
20240429,145400,27887013550,27800,27750,27800,27750,1792
|
|
20240429,145300,27837208150,27800,27800,27800,27750,789
|
|
20240429,145200,27815290150,27800,27800,27800,27750,5364
|
|
20240429,145100,27666252400,27800,27750,27800,27750,1022
|
|
20240429,145000,27637873800,27750,27800,27800,27750,163
|
|
20240429,144900,27633343100,27800,27800,27800,27750,872
|
|
20240429,144800,27609129900,27800,27750,27800,27750,840
|
|
20240429,144700,27585810700,27750,27800,27800,27750,211
|
|
20240429,144600,27579953100,27750,27800,27800,27750,1895
|
|
20240429,144500,27527282450,27800,27800,27800,27750,794
|
|
20240429,144400,27505209300,27750,27750,27800,27750,697
|
|
20240429,144300,27485860500,27750,27800,27800,27750,380
|
|
20240429,144200,27475300450,27750,27750,27800,27750,1978
|
|
20240429,144100,27420408100,27750,27750,27800,27700,8369
|
|
20240429,144000,27188165800,27750,27750,27750,27700,2115
|
|
20240429,143900,27129490350,27750,27750,27750,27700,657
|
|
20240429,143800,27111270200,27750,27750,27750,27700,1242
|
|
20240429,143700,27076823400,27750,27750,27750,27700,657
|
|
20240429,143600,27058622250,27750,27700,27750,27650,1470
|
|
20240429,143500,27017909000,27700,27700,27700,27650,820
|
|
20240429,143400,26995196000,27700,27750,27750,27700,1105
|
|
20240429,143300,26964584000,27750,27700,27750,27650,788
|
|
20240429,143200,26942755650,27700,27700,27700,27650,1463
|
|
20240429,143100,26902236250,27700,27700,27700,27650,150
|
|
20240429,143000,26898082850,27650,27700,27700,27650,555
|
|
20240429,142900,26882720650,27700,27700,27700,27650,837
|
|
20240429,142800,26859537700,27700,27700,27700,27650,891
|
|
20240429,142700,26834857250,27700,27700,27750,27700,1626
|
|
20240429,142600,26789811400,27700,27700,27750,27700,1406
|
|
20240429,142500,26750865150,27700,27700,27750,27700,3321
|
|
20240429,142400,26658870750,27700,27700,27750,27700,5540
|
|
20240429,142300,26505410900,27700,27700,27700,27700,555
|
|
20240429,142200,26490037400,27700,27750,27750,27700,103
|
|
20240429,142100,26487180050,27700,27750,27750,27700,430
|
|
20240429,142000,26475249200,27700,27700,27750,27700,1257
|
|
20240429,141900,26440428650,27700,27700,27700,27650,4177
|
|
20240429,141800,26324735100,27700,27700,27700,27650,445
|
|
20240429,141700,26312409150,27700,27700,27700,27650,305
|
|
20240429,141600,26303968400,27700,27650,27700,27650,169
|
|
20240429,141500,26299288600,27700,27650,27700,27650,1198
|
|
20240429,141400,26266161200,27700,27700,27700,27650,1186
|
|
20240429,141300,26233345550,27700,27700,27700,27650,228
|
|
20240429,141200,26227035000,27650,27700,27700,27650,1027
|
|
20240429,141100,26198632750,27700,27650,27700,27650,568
|
|
20240429,141000,26182905550,27700,27650,27700,27650,2431
|
|
20240429,140900,26115681700,27650,27700,27700,27650,334
|
|
20240429,140800,26106445650,27700,27700,27700,27650,1665
|
|
20240429,140700,26060390700,27700,27700,27700,27650,47
|
|
20240429,140600,26059089600,27650,27700,27700,27650,405
|
|
20240429,140500,26047891300,27700,27700,27700,27650,820
|
|
20240429,140400,26025182100,27700,27750,27750,27650,1739
|
|
20240429,140300,25977060100,27750,27700,27750,27700,604
|
|
20240429,140200,25960328600,27750,27700,27750,27650,582
|
|
20240429,140100,25944194950,27650,27700,27700,27650,666
|
|
20240429,140000,25925756750,27700,27700,27750,27650,2234
|
|
20240429,135900,25863874600,27700,27700,27750,27700,8517
|
|
20240429,135800,25627950950,27700,27750,27750,27700,1298
|
|
20240429,135700,25591994300,27750,27750,27750,27700,598
|
|
20240429,135600,25575424850,27750,27750,27750,27700,346
|
|
20240429,135500,25565823400,27700,27700,27750,27700,360
|
|
20240429,135400,25555845350,27750,27700,27750,27700,160
|
|
20240429,135300,25551408650,27700,27700,27750,27700,732
|
|
20240429,135200,25531120950,27700,27750,27750,27700,936
|
|
20240429,135100,25505192400,27750,27800,27800,27750,8208
|
|
20240429,135000,25277419200,27800,27750,27800,27750,266
|
|
20240429,134900,25270037600,27750,27800,27800,27750,209
|
|
20240429,134800,25264233050,27750,27800,27800,27750,300
|
|
20240429,134700,25255905350,27800,27800,27800,27750,539
|
|
20240429,134600,25240947700,27750,27800,27800,27750,1364
|
|
20240429,134500,25203090950,27800,27750,27800,27750,420
|
|
20240429,134400,25191435800,27750,27750,27800,27750,1203
|
|
20240429,134300,25158051550,27750,27750,27800,27750,512
|
|
20240429,134200,25143841050,27750,27800,27800,27750,2163
|
|
20240429,134100,25083817200,27750,27800,27800,27750,387
|
|
20240429,134000,25073075750,27800,27750,27800,27750,366
|
|
20240429,133900,25062907450,27750,27750,27800,27750,67
|
|
20240429,133800,25061045750,27800,27750,27800,27750,241
|
|
20240429,133700,25054350700,27750,27800,27800,27750,1186
|
|
20240429,133600,25021434800,27750,27800,27800,27750,691
|
|
20240429,133500,25002235750,27750,27750,27800,27750,3025
|
|
20240429,133400,24918291600,27750,27750,27800,27750,926
|
|
20240429,133300,24892591450,27750,27750,27800,27750,290
|
|
20240429,133200,24884543000,27750,27750,27800,27750,2461
|
|
20240429,133100,24816245150,27750,27700,27750,27700,3243
|
|
20240429,133000,24726394200,27700,27750,27750,27700,187
|
|
20240429,132900,24721208700,27750,27700,27750,27700,284
|
|
20240429,132800,24713339000,27700,27750,27750,27700,363
|
|
20240429,132700,24703281450,27750,27750,27750,27700,248
|
|
20240429,132600,24696400200,27700,27750,27750,27700,423
|
|
20240429,132500,24684672300,27750,27750,27750,27700,5720
|
|
20240429,132400,24525963600,27800,27750,27800,27750,705
|
|
20240429,132300,24506389050,27750,27800,27800,27750,665
|
|
20240429,132200,24487924450,27800,27800,27800,27750,487
|
|
20240429,132100,24474405200,27800,27750,27800,27750,518
|
|
20240429,132000,24460005900,27800,27750,27800,27750,1925
|
|
20240429,131900,24406577550,27750,27750,27750,27700,2093
|
|
20240429,131800,24348500000,27750,27750,27750,27700,900
|
|
20240429,131700,24323552650,27750,27750,27750,27700,936
|
|
20240429,131600,24297578700,27750,27750,27800,27700,1594
|
|
20240429,131500,24253353800,27750,27800,27800,27750,1163
|
|
20240429,131400,24221065000,27800,27750,27800,27700,3257
|
|
20240429,131300,24130681950,27700,27750,27750,27700,1261
|
|
20240429,131200,24095749250,27750,27750,27750,27700,190
|
|
20240429,131100,24090477100,27700,27650,27750,27650,4261
|
|
20240429,131000,23972445700,27700,27650,27700,27650,939
|
|
20240429,130900,23946440650,27700,27650,27700,27650,265
|
|
20240429,130800,23939102400,27650,27700,27700,27650,1549
|
|
20240429,130700,23896270450,27650,27700,27700,27650,1272
|
|
20240429,130600,23861095650,27700,27650,27700,27650,31
|
|
20240429,130500,23860238250,27700,27650,27700,27650,628
|
|
20240429,130400,23842873300,27650,27700,27700,27650,304
|
|
20240429,130300,23834465600,27700,27700,27700,27650,953
|
|
20240429,130200,23808107300,27700,27700,27700,27650,615
|
|
20240429,130100,23791101950,27700,27600,27700,27600,2164
|
|
20240429,130000,23731283600,27600,27650,27650,27600,398
|
|
20240429,125900,23720289650,27650,27650,27650,27600,450
|
|
20240429,125800,23707853500,27650,27650,27650,27600,2596
|
|
20240429,125700,23636174100,27650,27650,27700,27650,1479
|
|
20240429,125600,23595274600,27650,27600,27650,27600,1802
|
|
20240429,125500,23545519350,27600,27600,27650,27600,215
|
|
20240429,125400,23539577600,27650,27650,27650,27600,330
|
|
20240429,125300,23530458700,27650,27650,27650,27600,476
|
|
20240429,125200,23517318300,27650,27650,27650,27600,427
|
|
20240429,125100,23505526800,27650,27650,27650,27650,380
|
|
20240429,125000,23495019800,27650,27650,27650,27600,346
|
|
20240429,124900,23485462900,27650,27650,27650,27600,2231
|
|
20240429,124800,23423787650,27600,27650,27650,27600,394
|
|
20240429,124700,23412912050,27650,27600,27650,27600,1626
|
|
20240429,124600,23367976050,27650,27600,27650,27600,248
|
|
20240429,124500,23361126650,27650,27650,27650,27600,620
|
|
20240429,124400,23344012350,27600,27650,27650,27600,1155
|
|
20240429,124300,23312132350,27650,27650,27650,27600,3171
|
|
20240429,124200,23224455600,27650,27650,27650,27600,566
|
|
20240429,124100,23208827850,27650,27600,27650,27600,1276
|
|
20240429,124000,23173608950,27650,27600,27650,27600,48
|
|
20240429,123900,23172283700,27650,27650,27650,27600,906
|
|
20240429,123800,23147271750,27650,27600,27650,27600,406
|
|
20240429,123700,23136064650,27650,27650,27650,27600,132
|
|
20240429,123600,23132418600,27650,27600,27650,27600,185
|
|
20240429,123500,23127307500,27600,27650,27650,27600,240
|
|
20240429,123400,23120682650,27600,27600,27650,27600,1003
|
|
20240429,123300,23092994500,27650,27550,27650,27550,1654
|
|
20240429,123200,23047339700,27600,27550,27600,27550,1738
|
|
20240429,123100,22999378050,27600,27600,27600,27550,605
|
|
20240429,123000,22982706700,27600,27600,27600,27550,374
|
|
20240429,122900,22972400800,27600,27600,27600,27600,260
|
|
20240429,122800,22965224800,27600,27600,27650,27550,1239
|
|
20240429,122700,22931030000,27600,27600,27650,27550,2644
|
|
20240429,122600,22858058000,27600,27550,27600,27550,920
|
|
20240429,122500,22832666500,27600,27600,27600,27550,1350
|
|
20240429,122400,22795406550,27600,27550,27600,27550,51
|
|
20240429,122300,22794001450,27550,27550,27600,27550,807
|
|
20240429,122200,22771766100,27600,27600,27600,27550,451
|
|
20240429,122100,22759323500,27600,27600,27600,27550,1032
|
|
20240429,122000,22730884700,27600,27600,27600,27600,184
|
|
20240429,121900,22725806300,27600,27600,27600,27550,968
|
|
20240429,121800,22699097000,27600,27600,27600,27550,923
|
|
20240429,121700,22673630800,27600,27600,27600,27550,351
|
|
20240429,121600,22663943700,27550,27600,27600,27550,584
|
|
20240429,121500,22647830950,27600,27600,27600,27550,924
|
|
20240429,121400,22622361350,27600,27550,27600,27550,967
|
|
20240429,121300,22595701700,27600,27550,27600,27550,1185
|
|
20240429,121200,22563046200,27550,27600,27600,27550,348
|
|
20240429,121100,22553457550,27600,27600,27600,27550,701
|
|
20240429,121000,22534124200,27600,27600,27600,27550,1420
|
|
20240429,120900,22494983200,27600,27550,27600,27550,703
|
|
20240429,120800,22475601200,27600,27600,27600,27550,349
|
|
20240429,120700,22465984300,27600,27550,27600,27550,51
|
|
20240429,120600,22464576950,27550,27600,27600,27550,153
|
|
20240429,120500,22460359700,27600,27600,27600,27600,24
|
|
20240429,120400,22459697300,27550,27600,27600,27550,349
|
|
20240429,120300,22450076650,27600,27600,27600,27550,1858
|
|
20240429,120200,22398874300,27600,27550,27600,27550,866
|
|
20240429,120100,22375006600,27600,27600,27600,27550,2063
|
|
20240429,120000,22318140450,27600,27600,27600,27600,190
|
|
20240429,115900,22312896450,27600,27600,27600,27550,2290
|
|
20240429,115800,22249800100,27550,27600,27600,27550,2204
|
|
20240429,115700,22189078750,27600,27650,27650,27550,3966
|
|
20240429,115600,22079735200,27650,27600,27650,27550,2005
|
|
20240429,115500,22024394050,27600,27600,27600,27550,189
|
|
20240429,115400,22019179600,27600,27600,27600,27550,942
|
|
20240429,115300,21993198800,27600,27600,27650,27600,1140
|
|
20240429,115200,21961731950,27600,27600,27650,27600,1633
|
|
20240429,115100,21916660700,27550,27600,27600,27550,2736
|
|
20240429,115000,21841178750,27600,27600,27600,27550,860
|
|
20240429,114900,21817442800,27550,27600,27600,27550,338
|
|
20240429,114800,21808127650,27600,27600,27600,27550,1658
|
|
20240429,114700,21762408950,27600,27600,27600,27550,1281
|
|
20240429,114600,21727090650,27550,27550,27550,27550,296
|
|
20240429,114500,21718935850,27550,27600,27600,27550,156
|
|
20240429,114400,21714635750,27600,27600,27600,27550,266
|
|
20240429,114300,21707294950,27600,27550,27600,27550,518
|
|
20240429,114200,21693009600,27600,27600,27600,27550,348
|
|
20240429,114100,21683412250,27550,27550,27600,27550,57
|
|
20240429,114000,21681840750,27550,27600,27600,27550,664
|
|
20240429,113900,21663545300,27600,27550,27600,27550,303
|
|
20240429,113800,21655193500,27550,27600,27600,27550,1029
|
|
20240429,113700,21626818900,27550,27550,27600,27550,1657
|
|
20240429,113600,21581115450,27550,27550,27550,27500,3964
|
|
20240429,113500,21471934250,27550,27550,27600,27550,5542
|
|
20240429,113400,21319249350,27550,27550,27550,27500,12693
|
|
20240429,113300,20969893550,27550,27550,27550,27500,2270
|
|
20240429,113200,20907426800,27550,27550,27550,27500,3105
|
|
20240429,113100,20822007550,27550,27550,27600,27500,30519
|
|
20240429,113000,19981392750,27600,27600,27600,27550,2778
|
|
20240429,112900,19904850000,27600,27600,27600,27550,1564
|
|
20240429,112800,19861695450,27600,27600,27600,27550,851
|
|
20240429,112700,19838208400,27600,27600,27650,27600,1221
|
|
20240429,112600,19804505050,27650,27650,27650,27600,106
|
|
20240429,112500,19801575150,27650,27650,27650,27600,301
|
|
20240429,112400,19793267450,27650,27600,27650,27550,503
|
|
20240429,112300,19779384000,27600,27600,27600,27550,613
|
|
20240429,112200,19762465250,27600,27600,27650,27600,4724
|
|
20240429,112100,19632081650,27600,27650,27650,27600,556
|
|
20240429,112000,19616733550,27600,27600,27650,27600,627
|
|
20240429,111900,19599427050,27600,27600,27650,27600,386
|
|
20240429,111800,19588772950,27600,27600,27650,27550,1825
|
|
20240429,111700,19538407500,27600,27600,27600,27550,987
|
|
20240429,111600,19511192700,27600,27600,27650,27550,2728
|
|
20240429,111500,19435973150,27600,27600,27650,27600,4338
|
|
20240429,111400,19316242800,27650,27600,27650,27600,3314
|
|
20240429,111300,19224751350,27600,27600,27650,27600,2017
|
|
20240429,111200,19169014550,27650,27650,27650,27600,179
|
|
20240429,111100,19164067150,27600,27650,27650,27600,295
|
|
20240429,111000,19155923500,27650,27600,27650,27600,158
|
|
20240429,110900,19151557200,27600,27650,27650,27600,2782
|
|
20240429,110800,19074767900,27650,27650,27650,27600,1341
|
|
20240429,110700,19037754300,27650,27600,27650,27600,1361
|
|
20240429,110600,19000190550,27600,27600,27600,27600,2288
|
|
20240429,110500,18937041750,27600,27600,27650,27600,13397
|
|
20240429,110400,18567282750,27650,27600,27650,27600,684
|
|
20240429,110300,18548399050,27650,27600,27650,27600,333
|
|
20240429,110200,18539196050,27650,27650,27650,27600,487
|
|
20240429,110100,18525745200,27650,27650,27650,27600,503
|
|
20240429,110000,18511856850,27650,27650,27650,27600,174
|
|
20240429,105900,18507049750,27650,27600,27650,27600,428
|
|
20240429,105800,18495232050,27650,27700,27700,27600,2402
|
|
20240429,105700,18428818550,27700,27650,27700,27650,513
|
|
20240429,105600,18414624000,27650,27650,27700,27650,210
|
|
20240429,105500,18408816100,27650,27700,27700,27650,2507
|
|
20240429,105400,18339493100,27700,27700,27700,27650,305
|
|
20240429,105300,18331051100,27650,27650,27700,27650,560
|
|
20240429,105200,18315564500,27700,27650,27700,27650,886
|
|
20240429,105100,18291045550,27650,27650,27700,27650,4919
|
|
20240429,105000,18154995950,27650,27650,27650,27600,1262
|
|
20240429,104900,18120137150,27650,27650,27650,27600,306
|
|
20240429,104800,18111687350,27650,27650,27650,27600,3420
|
|
20240429,104700,18017290250,27600,27650,27650,27600,1523
|
|
20240429,104600,17975244550,27600,27650,27650,27600,1330
|
|
20240429,104500,17938531700,27650,27600,27650,27600,3246
|
|
20240429,104400,17848929550,27600,27550,27600,27550,2211
|
|
20240429,104300,17787921300,27600,27600,27600,27550,816
|
|
20240429,104200,17765413800,27550,27600,27650,27550,3916
|
|
20240429,104100,17657336450,27650,27600,27650,27600,8138
|
|
20240429,104000,17432721200,27600,27650,27650,27600,1096
|
|
20240429,103900,17402448500,27650,27650,27650,27600,792
|
|
20240429,103800,17380568750,27650,27600,27650,27600,1049
|
|
20240429,103700,17351595550,27650,27650,27650,27600,2297
|
|
20240429,103600,17288196400,27600,27600,27650,27600,2354
|
|
20240429,103500,17223223100,27600,27600,27650,27600,10629
|
|
20240429,103400,16929861200,27600,27600,27650,27600,4768
|
|
20240429,103300,16798252450,27600,27650,27650,27600,2124
|
|
20240429,103200,16739565800,27600,27600,27650,27600,1469
|
|
20240429,103100,16699001800,27600,27650,27700,27600,14339
|
|
20240429,103000,16302529000,27700,27700,27700,27650,805
|
|
20240429,102900,16280253650,27650,27650,27700,27650,3943
|
|
20240429,102800,16171140150,27700,27700,27750,27650,3315
|
|
20240429,102700,16079380150,27700,27700,27750,27700,1174
|
|
20240429,102600,16046857850,27700,27750,27750,27700,1011
|
|
20240429,102500,16018841000,27700,27750,27750,27700,2759
|
|
20240429,102400,15942403050,27750,27750,27750,27700,1042
|
|
20240429,102300,15913513050,27700,27700,27750,27650,4200
|
|
20240429,102200,15797192950,27700,27700,27700,27650,1645
|
|
20240429,102100,15751660050,27650,27700,27700,27650,2473
|
|
20240429,102000,15683230550,27700,27700,27700,27650,1714
|
|
20240429,101900,15635768000,27650,27750,27750,27650,12871
|
|
20240429,101800,15279259300,27750,27800,27800,27700,3198
|
|
20240429,101700,15190516100,27800,27750,27800,27750,220
|
|
20240429,101600,15184407700,27800,27750,27800,27750,2249
|
|
20240429,101500,15121987650,27750,27750,27800,27750,570
|
|
20240429,101400,15106167600,27800,27850,27900,27750,3579
|
|
20240429,101300,15006666250,27850,27800,27850,27800,1009
|
|
20240429,101200,14978571600,27800,27850,27850,27800,794
|
|
20240429,101100,14956495400,27850,27850,27900,27800,734
|
|
20240429,101000,14936075050,27850,27800,27850,27800,1012
|
|
20240429,100900,14907890900,27850,27850,27850,27800,3452
|
|
20240429,100800,14811793100,27850,27850,27850,27800,1881
|
|
20240429,100700,14759408750,27850,27850,27850,27850,399
|
|
20240429,100600,14748296600,27850,27800,27850,27800,1324
|
|
20240429,100500,14711464250,27800,27750,27850,27750,584
|
|
20240429,100400,14695243850,27850,27750,27850,27700,9310
|
|
20240429,100300,14436879350,27750,27700,27750,27700,5827
|
|
20240429,100200,14275276450,27750,27700,27750,27650,5724
|
|
20240429,100100,14116686600,27700,27700,27750,27650,3768
|
|
20240429,100000,14012371500,27700,27750,27750,27700,4382
|
|
20240429,095900,13890984650,27700,27750,27750,27700,14216
|
|
20240429,095800,13497197500,27750,27750,27750,27700,2233
|
|
20240429,095700,13435266950,27750,27750,27750,27700,3894
|
|
20240429,095600,13327246800,27750,27750,27800,27700,5004
|
|
20240429,095500,13188536650,27750,27750,27800,27700,3452
|
|
20240429,095400,13092760800,27750,27750,27800,27750,2186
|
|
20240429,095300,13032093600,27750,27750,27800,27750,3166
|
|
20240429,095200,12944236050,27800,27750,27800,27750,4382
|
|
20240429,095100,12822631600,27750,27750,27800,27750,1183
|
|
20240429,095000,12789797350,27750,27700,27750,27700,3953
|
|
20240429,094900,12680125950,27750,27800,27800,27700,15097
|
|
20240429,094800,12261222350,27750,27850,27850,27750,1560
|
|
20240429,094700,12217869850,27800,27750,27800,27750,2823
|
|
20240429,094600,12139428050,27750,27800,27850,27750,12548
|
|
20240429,094500,11790578100,27850,27850,27850,27800,1402
|
|
20240429,094400,11751579700,27850,27850,27900,27800,1715
|
|
20240429,094300,11703818550,27900,27900,27900,27800,1836
|
|
20240429,094200,11652660700,27900,27900,27900,27850,6414
|
|
20240429,094100,11473992300,27900,27900,27900,27850,2588
|
|
20240429,094000,11401798400,27900,27900,27900,27850,1826
|
|
20240429,093900,11350882600,27900,27950,27950,27900,6303
|
|
20240429,093800,11174998200,27950,27950,28000,27900,2552
|
|
20240429,093700,11103698600,27950,28000,28000,27900,3403
|
|
20240429,093600,11008601800,28000,28000,28050,27950,2296
|
|
20240429,093500,10944336450,28000,27900,28050,27900,9354
|
|
20240429,093400,10682745550,27900,27950,28000,27900,5432
|
|
20240429,093300,10530974950,27950,27950,28000,27950,4298
|
|
20240429,093200,10410831100,28000,28000,28000,27950,337
|
|
20240429,093100,10401405850,27950,28000,28000,27950,1042
|
|
20240429,093000,10372262800,27950,27950,28000,27950,1573
|
|
20240429,092900,10328281150,28000,27950,28000,27950,6760
|
|
20240429,092800,10139086400,27950,27950,28000,27900,3250
|
|
20240429,092700,10048303000,28000,27900,28000,27900,3716
|
|
20240429,092600,9944329050,27950,28000,28000,27900,5029
|
|
20240429,092500,9803764250,28000,27900,28000,27900,9392
|
|
20240429,092400,9541123250,27900,28000,28000,27900,1956
|
|
20240429,092300,9486485650,28000,27950,28000,27900,3711
|
|
20240429,092200,9382768150,27950,27800,27950,27800,6650
|
|
20240429,092100,9197431850,27850,27750,27850,27700,8826
|
|
20240429,092000,8952462300,27700,27750,27800,27700,5937
|
|
20240429,091900,8787761050,27750,27800,27850,27750,15374
|
|
20240429,091800,8360955600,27800,27800,27850,27800,15034
|
|
20240429,091700,7942984100,27800,27850,27900,27800,13521
|
|
20240429,091600,7566464650,27850,27850,27900,27850,1815
|
|
20240429,091500,7515883350,27850,27900,27900,27800,8037
|
|
20240429,091400,7292031550,27850,27850,27900,27850,8823
|
|
20240429,091300,7046274100,27850,27800,27900,27800,10683
|
|
20240429,091200,6748787200,27850,28000,28050,27800,34471
|
|
20240429,091100,5786831300,28050,28100,28100,28000,10911
|
|
20240429,091000,5480885650,28100,28100,28150,28050,9132
|
|
20240429,090900,5224364350,28100,28050,28150,28000,12924
|
|
20240429,090800,4861619200,28050,28200,28200,28000,31092
|
|
20240429,090700,3987740850,28150,28250,28250,28150,12204
|
|
20240429,090600,3643719950,28200,28300,28400,28200,17917
|
|
20240429,090500,3136886700,28300,28350,28400,28300,7890
|
|
20240429,090400,2913287350,28350,28350,28400,28300,5731
|
|
20240429,090300,2750765950,28350,28300,28400,28300,12693
|
|
20240429,090200,2390997900,28300,28400,28400,28300,5845
|
|
20240429,090100,2225314650,28400,28500,28550,28300,27657
|
|
20240429,090000,1439424050,28500,28400,28550,28400,50549
|