587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,184400,2009083950,24650,24650,24650,24650,1389
|
|
20240430,184300,2009083950,24650,24650,24650,24650,0
|
|
20240430,184200,2009083950,24650,24650,24650,24650,0
|
|
20240430,184100,2009083950,24650,24650,24650,24650,0
|
|
20240430,184000,2009083950,24650,24650,24650,24650,0
|
|
20240430,183900,2009083950,24650,24650,24650,24650,0
|
|
20240430,183800,2009083950,24650,24650,24650,24650,0
|
|
20240430,183700,2009083950,24650,24650,24650,24650,0
|
|
20240430,183600,2009083950,24650,24650,24650,24650,0
|
|
20240430,183500,2009083950,24650,24650,24650,24650,0
|
|
20240430,183400,2009083950,24650,24650,24650,24650,0
|
|
20240430,183300,2009083950,24650,24650,24650,24650,0
|
|
20240430,183200,2009083950,24650,24650,24650,24650,0
|
|
20240430,183100,2009083950,24650,24650,24650,24650,0
|
|
20240430,183000,2009083950,24650,24650,24650,24650,0
|
|
20240430,182900,2009083950,24650,24650,24650,24650,0
|
|
20240430,182800,2009083950,24650,24650,24650,24650,0
|
|
20240430,182700,2009083950,24650,24650,24650,24650,0
|
|
20240430,182600,2009083950,24650,24650,24650,24650,0
|
|
20240430,182500,2009083950,24650,24650,24650,24650,0
|
|
20240430,182400,2009083950,24650,24650,24650,24650,0
|
|
20240430,182300,2009083950,24650,24650,24650,24650,0
|
|
20240430,182200,2009083950,24650,24650,24650,24650,0
|
|
20240430,182100,2009083950,24650,24650,24650,24650,0
|
|
20240430,182000,2009083950,24650,24650,24650,24650,0
|
|
20240430,181900,2009083950,24650,24650,24650,24650,0
|
|
20240430,181800,2009083950,24650,24650,24650,24650,0
|
|
20240430,181700,2009083950,24650,24650,24650,24650,0
|
|
20240430,181600,2009083950,24650,24650,24650,24650,0
|
|
20240430,181500,2009083950,24650,24650,24650,24650,0
|
|
20240430,181400,2009083950,24650,24650,24650,24650,1389
|
|
20240430,181300,2009083950,24650,24650,24650,24650,0
|
|
20240430,181200,2009083950,24650,24650,24650,24650,0
|
|
20240430,181100,2009083950,24650,24650,24650,24650,0
|
|
20240430,181000,2009083950,24650,24650,24650,24650,0
|
|
20240430,180900,2009083950,24650,24650,24650,24650,0
|
|
20240430,180800,2009083950,24650,24650,24650,24650,0
|
|
20240430,180700,2009083950,24650,24650,24650,24650,0
|
|
20240430,180600,2009083950,24650,24650,24650,24650,0
|
|
20240430,180500,2009083950,24650,24650,24650,24650,0
|
|
20240430,180400,2009083950,24650,24650,24650,24650,0
|
|
20240430,180300,2009083950,24650,24650,24650,24650,0
|
|
20240430,180200,2009083950,24650,24650,24650,24650,0
|
|
20240430,180100,2009083950,24650,24650,24650,24650,0
|
|
20240430,180000,2009083950,24650,24650,24650,24650,0
|
|
20240430,175900,2009083950,24650,24650,24650,24650,0
|
|
20240430,175800,2009083950,24650,24650,24650,24650,0
|
|
20240430,175700,2009083950,24650,24650,24650,24650,0
|
|
20240430,175600,2009083950,24650,24650,24650,24650,0
|
|
20240430,175500,2009083950,24650,24650,24650,24650,0
|
|
20240430,175400,2009083950,24650,24650,24650,24650,0
|
|
20240430,175300,2009083950,24650,24650,24650,24650,0
|
|
20240430,175200,2009083950,24650,24650,24650,24650,0
|
|
20240430,175100,2009083950,24650,24650,24650,24650,0
|
|
20240430,175000,2009083950,24650,24650,24650,24650,0
|
|
20240430,174900,2009083950,24650,24650,24650,24650,0
|
|
20240430,174800,2009083950,24650,24650,24650,24650,0
|
|
20240430,174700,2009083950,24650,24650,24650,24650,0
|
|
20240430,174600,2009083950,24650,24650,24650,24650,0
|
|
20240430,174500,2009083950,24650,24650,24650,24650,0
|
|
20240430,174400,2009083950,24650,24650,24650,24650,1389
|
|
20240430,174300,2009083950,24650,24650,24650,24650,0
|
|
20240430,174200,2009083950,24650,24650,24650,24650,0
|
|
20240430,174100,2009083950,24650,24650,24650,24650,0
|
|
20240430,174000,2009083950,24650,24650,24650,24650,0
|
|
20240430,173900,2009083950,24650,24650,24650,24650,0
|
|
20240430,173800,2009083950,24650,24650,24650,24650,0
|
|
20240430,173700,2009083950,24650,24650,24650,24650,0
|
|
20240430,173600,2009083950,24650,24650,24650,24650,0
|
|
20240430,173500,2009083950,24650,24650,24650,24650,0
|
|
20240430,173400,2009083950,24650,24650,24650,24650,0
|
|
20240430,173300,2009083950,24650,24650,24650,24650,0
|
|
20240430,173200,2009083950,24650,24650,24650,24650,0
|
|
20240430,173100,2009083950,24650,24650,24650,24650,0
|
|
20240430,173000,2009083950,24650,24650,24650,24650,0
|
|
20240430,172900,2009083950,24650,24650,24650,24650,0
|
|
20240430,172800,2009083950,24650,24650,24650,24650,0
|
|
20240430,172700,2009083950,24650,24650,24650,24650,0
|
|
20240430,172600,2009083950,24650,24650,24650,24650,0
|
|
20240430,172500,2009083950,24650,24650,24650,24650,0
|
|
20240430,172400,2009083950,24650,24650,24650,24650,0
|
|
20240430,172300,2009083950,24650,24650,24650,24650,0
|
|
20240430,172200,2009083950,24650,24650,24650,24650,0
|
|
20240430,172100,2009083950,24650,24650,24650,24650,0
|
|
20240430,172000,2009083950,24650,24650,24650,24650,0
|
|
20240430,171900,2009083950,24650,24650,24650,24650,0
|
|
20240430,171800,2009083950,24650,24650,24650,24650,0
|
|
20240430,171700,2009083950,24650,24650,24650,24650,0
|
|
20240430,171600,2009083950,24650,24650,24650,24650,0
|
|
20240430,171500,2009083950,24650,24650,24650,24650,0
|
|
20240430,171400,2009083950,24650,24650,24650,24650,1389
|
|
20240430,171300,2009083950,24650,24650,24650,24650,0
|
|
20240430,171200,2009083950,24650,24650,24650,24650,0
|
|
20240430,171100,2009083950,24650,24650,24650,24650,0
|
|
20240430,171000,2009083950,24650,24650,24650,24650,0
|
|
20240430,170900,2009083950,24650,24650,24650,24650,0
|
|
20240430,170800,2009083950,24650,24650,24650,24650,0
|
|
20240430,170700,2009083950,24650,24650,24650,24650,0
|
|
20240430,170600,2009083950,24650,24650,24650,24650,0
|
|
20240430,170500,2009083950,24650,24650,24650,24650,0
|
|
20240430,170400,2009083950,24650,24650,24650,24650,0
|
|
20240430,170300,2009083950,24650,24650,24650,24650,0
|
|
20240430,170200,2009083950,24650,24650,24650,24650,0
|
|
20240430,170100,2009083950,24650,24650,24650,24650,0
|
|
20240430,170000,2009083950,24650,24650,24650,24650,0
|
|
20240430,165900,2009083950,24650,24650,24650,24650,0
|
|
20240430,165800,2009083950,24650,24650,24650,24650,0
|
|
20240430,165700,2009083950,24650,24650,24650,24650,0
|
|
20240430,165600,2009083950,24650,24650,24650,24650,0
|
|
20240430,165500,2009083950,24650,24650,24650,24650,0
|
|
20240430,165400,2009083950,24650,24650,24650,24650,0
|
|
20240430,165300,2009083950,24650,24650,24650,24650,0
|
|
20240430,165200,2009083950,24650,24650,24650,24650,0
|
|
20240430,165100,2009083950,24650,24650,24650,24650,0
|
|
20240430,165000,2009083950,24650,24650,24650,24650,0
|
|
20240430,164900,2009083950,24650,24650,24650,24650,0
|
|
20240430,164800,2009083950,24650,24650,24650,24650,0
|
|
20240430,164700,2009083950,24650,24650,24650,24650,0
|
|
20240430,164600,2009083950,24650,24650,24650,24650,0
|
|
20240430,164500,2009083950,24650,24650,24650,24650,0
|
|
20240430,164400,2009083950,24650,24650,24650,24650,1389
|
|
20240430,164300,2009083950,24650,24650,24650,24650,0
|
|
20240430,164200,2009083950,24650,24650,24650,24650,0
|
|
20240430,164100,2009083950,24650,24650,24650,24650,0
|
|
20240430,164000,2009083950,24650,24650,24650,24650,0
|
|
20240430,163900,2009083950,24650,24650,24650,24650,0
|
|
20240430,163800,2009083950,24650,24650,24650,24650,0
|
|
20240430,163700,2009083950,24650,24650,24650,24650,0
|
|
20240430,163600,2009083950,24650,24650,24650,24650,0
|
|
20240430,163500,2009083950,24650,24650,24650,24650,0
|
|
20240430,163400,2009083950,24650,24650,24650,24650,0
|
|
20240430,163300,2009083950,24650,24650,24650,24650,0
|
|
20240430,163200,2009083950,24650,24650,24650,24650,0
|
|
20240430,163100,2009083950,24650,24650,24650,24650,0
|
|
20240430,163000,2009083950,24650,24650,24650,24650,0
|
|
20240430,162900,2009083950,24650,24650,24650,24650,0
|
|
20240430,162800,2009083950,24650,24650,24650,24650,0
|
|
20240430,162700,2009083950,24650,24650,24650,24650,0
|
|
20240430,162600,2009083950,24650,24650,24650,24650,0
|
|
20240430,162500,2009083950,24650,24650,24650,24650,0
|
|
20240430,162400,2009083950,24650,24650,24650,24650,0
|
|
20240430,162300,2009083950,24650,24650,24650,24650,0
|
|
20240430,162200,2009083950,24650,24650,24650,24650,0
|
|
20240430,162100,2009083950,24650,24650,24650,24650,0
|
|
20240430,162000,2009083950,24650,24650,24650,24650,0
|
|
20240430,161900,2009083950,24650,24650,24650,24650,0
|
|
20240430,161800,2009083950,24650,24650,24650,24650,0
|
|
20240430,161700,2009083950,24650,24650,24650,24650,0
|
|
20240430,161600,2009083950,24650,24650,24650,24650,0
|
|
20240430,161500,2009083950,24650,24650,24650,24650,0
|
|
20240430,161400,2009083950,24650,24650,24650,24650,1389
|
|
20240430,161300,2009083950,24650,24650,24650,24650,0
|
|
20240430,161200,2009083950,24650,24650,24650,24650,0
|
|
20240430,161100,2009083950,24650,24650,24650,24650,0
|
|
20240430,161000,2009083950,24650,24650,24650,24650,0
|
|
20240430,160900,2009083950,24650,24650,24650,24650,0
|
|
20240430,160800,2009083950,24650,24650,24650,24650,0
|
|
20240430,160700,2009083950,24650,24650,24650,24650,0
|
|
20240430,160600,2009083950,24650,24650,24650,24650,0
|
|
20240430,160500,2009083950,24650,24650,24650,24650,0
|
|
20240430,160400,2009083950,24650,24650,24650,24650,0
|
|
20240430,160300,2009083950,24650,24650,24650,24650,0
|
|
20240430,160200,2009083950,24650,24650,24650,24650,0
|
|
20240430,160100,2009083950,24650,24650,24650,24650,0
|
|
20240430,160000,2009083950,24650,24650,24650,24650,0
|
|
20240430,155900,2009083950,24650,24650,24650,24650,0
|
|
20240430,155800,2009083950,24650,24650,24650,24650,0
|
|
20240430,155700,2009083950,24650,24650,24650,24650,0
|
|
20240430,155600,2009083950,24650,24650,24650,24650,0
|
|
20240430,155500,2009083950,24650,24650,24650,24650,0
|
|
20240430,155400,2009083950,24650,24650,24650,24650,0
|
|
20240430,155300,2009083950,24650,24650,24650,24650,0
|
|
20240430,155200,2009083950,24650,24650,24650,24650,0
|
|
20240430,155100,2009083950,24650,24650,24650,24650,0
|
|
20240430,155000,2009083950,24650,24650,24650,24650,0
|
|
20240430,154900,2009083950,24650,24650,24650,24650,0
|
|
20240430,154800,2009083950,24650,24650,24650,24650,0
|
|
20240430,154700,2009083950,24650,24650,24650,24650,0
|
|
20240430,154600,2009083950,24650,24650,24650,24650,0
|
|
20240430,154500,2009083950,24650,24650,24650,24650,0
|
|
20240430,154400,2009083950,24650,24650,24650,24650,1389
|
|
20240430,154300,2009083950,24650,24650,24650,24650,0
|
|
20240430,154200,2009083950,24650,24650,24650,24650,0
|
|
20240430,154100,2009083950,24650,24650,24650,24650,0
|
|
20240430,154000,2009083950,24650,24650,24650,24650,0
|
|
20240430,153900,2009083950,24650,24650,24650,24650,0
|
|
20240430,153800,2009083950,24650,24650,24650,24650,0
|
|
20240430,153700,2009083950,24650,24650,24650,24650,0
|
|
20240430,153600,2009083950,24650,24650,24650,24650,0
|
|
20240430,153500,2009083950,24650,24650,24650,24650,0
|
|
20240430,153400,2009083950,24650,24650,24650,24650,0
|
|
20240430,153300,2009083950,24650,24650,24650,24650,0
|
|
20240430,153200,2009083950,24650,24650,24650,24650,0
|
|
20240430,153100,2009083950,24650,24650,24650,24650,0
|
|
20240430,153000,2009083950,24650,24650,24650,24650,1389
|
|
20240430,152900,1974845100,24550,24550,24550,24550,0
|
|
20240430,152800,1974845100,24550,24550,24550,24550,0
|
|
20240430,152700,1974845100,24550,24550,24550,24550,0
|
|
20240430,152600,1974845100,24550,24550,24550,24550,0
|
|
20240430,152500,1974845100,24550,24550,24550,24550,0
|
|
20240430,152400,1974845100,24550,24550,24550,24550,0
|
|
20240430,152300,1974845100,24550,24550,24550,24550,0
|
|
20240430,152200,1974845100,24550,24550,24550,24550,0
|
|
20240430,152100,1974845100,24550,24550,24550,24550,0
|
|
20240430,152000,1974845100,24550,24550,24550,24550,0
|
|
20240430,151900,1974845100,24550,24550,24600,24500,510
|
|
20240430,151800,1962326600,24500,24500,24550,24500,273
|
|
20240430,151700,1955626200,24550,24500,24550,24500,53
|
|
20240430,151600,1954325200,24500,24500,24550,24500,32
|
|
20240430,151500,1953539750,24500,24500,24550,24500,35
|
|
20240430,151400,1952680600,24500,24500,24500,24500,21
|
|
20240430,151300,1952166100,24500,24500,24500,24500,1
|
|
20240430,151200,1952141600,24500,24500,24500,24500,13
|
|
20240430,151100,1951823100,24500,24500,24500,24500,399
|
|
20240430,151000,1942047600,24450,24450,24450,24450,68
|
|
20240430,150900,1940385000,24450,24450,24450,24450,135
|
|
20240430,150800,1937084250,24450,24450,24500,24450,60
|
|
20240430,150700,1935617150,24450,24500,24500,24450,53
|
|
20240430,150600,1934319800,24450,24450,24500,24450,50
|
|
20240430,150500,1933097250,24450,24450,24500,24450,210
|
|
20240430,150400,1927952450,24450,24500,24500,24450,432
|
|
20240430,150300,1917384900,24550,24500,24550,24500,39
|
|
20240430,150200,1916428550,24500,24500,24500,24500,231
|
|
20240430,150100,1910769050,24500,24500,24550,24450,66
|
|
20240430,150000,1909152850,24500,24500,24500,24450,808
|
|
20240430,145900,1889370850,24500,24500,24500,24450,1224
|
|
20240430,145800,1859384050,24500,24500,24550,24500,367
|
|
20240430,145700,1850375600,24500,24500,24500,24500,19
|
|
20240430,145600,1849910100,24500,24500,24500,24500,55
|
|
20240430,145500,1848562600,24500,24500,24550,24500,85
|
|
20240430,145400,1846476500,24550,24550,24550,24500,137
|
|
20240430,145300,1843113250,24550,24550,24550,24500,32
|
|
20240430,145200,1842328700,24550,24500,24550,24500,52
|
|
20240430,145100,1841054600,24500,24500,24500,24500,3
|
|
20240430,145000,1840981100,24500,24500,24500,24500,85
|
|
20240430,144900,1838898600,24500,24500,24550,24500,15
|
|
20240430,144800,1838531000,24500,24500,24500,24500,87
|
|
20240430,144700,1836399500,24500,24500,24550,24500,6
|
|
20240430,144600,1836252350,24500,24500,24550,24500,52
|
|
20240430,144500,1834977600,24500,24500,24500,24500,72
|
|
20240430,144400,1833213600,24500,24500,24500,24500,36
|
|
20240430,144300,1832331600,24500,24550,24550,24500,18
|
|
20240430,144200,1831890500,24500,24500,24550,24500,75
|
|
20240430,144100,1830052750,24500,24500,24500,24500,21
|
|
20240430,144000,1829538250,24500,24500,24500,24500,35
|
|
20240430,143900,1828680750,24500,24500,24500,24500,37
|
|
20240430,143800,1827774250,24500,24500,24500,24500,13
|
|
20240430,143700,1827455750,24500,24500,24550,24500,215
|
|
20240430,143600,1822179800,24550,24500,24550,24500,62
|
|
20240430,143500,1820658000,24500,24500,24500,24500,17
|
|
20240430,143400,1820241500,24500,24450,24500,24450,11530
|
|
20240430,143300,1538232350,24450,24400,24450,24400,5
|
|
20240430,143200,1538110300,24400,24400,24400,24400,625
|
|
20240430,143100,1522860300,24400,24350,24400,24350,128
|
|
20240430,143000,1519738150,24350,24400,24400,24350,22
|
|
20240430,142900,1519202300,24350,24400,24400,24350,1719
|
|
20240430,142800,1477259800,24400,24400,24400,24400,119
|
|
20240430,142700,1474356200,24400,24400,24450,24400,44
|
|
20240430,142600,1473282100,24400,24400,24450,24400,124
|
|
20240430,142500,1470256450,24400,24400,24400,24400,72
|
|
20240430,142400,1468499650,24400,24400,24400,24400,55
|
|
20240430,142300,1467157650,24400,24450,24450,24400,122
|
|
20240430,142200,1464178350,24400,24400,24400,24400,4
|
|
20240430,142100,1464080750,24400,24400,24400,24400,46
|
|
20240430,142000,1462958350,24400,24400,24400,24400,80
|
|
20240430,141900,1461006350,24400,24400,24400,24400,37
|
|
20240430,141800,1460103550,24400,24400,24400,24400,44
|
|
20240430,141700,1459029950,24400,24400,24400,24400,93
|
|
20240430,141600,1456760750,24400,24400,24450,24400,86
|
|
20240430,141500,1454662300,24400,24400,24400,24400,27
|
|
20240430,141400,1454003500,24400,24450,24450,24400,25
|
|
20240430,141300,1453393450,24450,24400,24450,24400,66
|
|
20240430,141200,1451782000,24400,24400,24400,24400,72
|
|
20240430,141100,1450025200,24400,24400,24400,24400,1
|
|
20240430,141000,1450000800,24400,24400,24400,24400,85
|
|
20240430,140900,1447926800,24400,24400,24400,24400,59
|
|
20240430,140800,1446487200,24400,24400,24400,24400,48
|
|
20240430,140700,1445316000,24400,24400,24400,24400,0
|
|
20240430,140600,1445316000,24400,24400,24400,24400,136
|
|
20240430,140500,1441997600,24400,24400,24400,24400,93
|
|
20240430,140400,1439728400,24400,24400,24400,24400,0
|
|
20240430,140300,1439728400,24400,24450,24450,24400,139
|
|
20240430,140200,1436330700,24400,24450,24450,24400,516
|
|
20240430,140100,1423715300,24400,24400,24400,24400,75
|
|
20240430,140000,1421885300,24450,24400,24450,24400,50
|
|
20240430,135900,1420665250,24400,24400,24450,24400,85
|
|
20240430,135800,1418591200,24450,24400,24450,24400,219
|
|
20240430,135700,1413247550,24400,24400,24400,24400,73
|
|
20240430,135600,1411466350,24400,24400,24400,24400,52
|
|
20240430,135500,1410197550,24400,24400,24400,24400,18
|
|
20240430,135400,1409758350,24400,24450,24450,24400,69
|
|
20240430,135300,1408074700,24400,24400,24400,24400,22
|
|
20240430,135200,1407537900,24400,24450,24450,24400,46
|
|
20240430,135100,1406415450,24400,24400,24450,24400,105
|
|
20240430,135000,1403849600,24450,24400,24450,24400,58
|
|
20240430,134900,1402434000,24400,24450,24450,24400,3
|
|
20240430,134800,1402360750,24400,24400,24400,24400,51
|
|
20240430,134700,1401116350,24400,24400,24400,24400,76
|
|
20240430,134600,1399261950,24400,24400,24400,24400,32
|
|
20240430,134500,1398481150,24400,24400,24450,24400,19
|
|
20240430,134400,1398017500,24400,24450,24450,24400,97
|
|
20240430,134300,1395646650,24450,24400,24450,24400,54
|
|
20240430,134200,1394327200,24450,24400,24450,24400,37
|
|
20240430,134100,1393423650,24400,24400,24400,24400,18
|
|
20240430,134000,1392984450,24400,24400,24400,24400,16
|
|
20240430,133900,1392594050,24400,24400,24400,24400,211
|
|
20240430,133800,1387445650,24400,24400,24400,24400,49
|
|
20240430,133700,1386250050,24400,24400,24400,24400,15
|
|
20240430,133600,1385884050,24450,24400,24450,24400,81
|
|
20240430,133500,1383906600,24400,24400,24400,24400,1
|
|
20240430,133400,1383882200,24400,24400,24400,24400,62
|
|
20240430,133300,1382369400,24400,24450,24450,24400,62
|
|
20240430,133200,1380856550,24450,24400,24450,24400,13
|
|
20240430,133100,1380539300,24400,24400,24400,24400,0
|
|
20240430,133000,1380539300,24400,24450,24450,24400,84
|
|
20240430,132900,1378489200,24450,24400,24450,24400,127
|
|
20240430,132800,1375390350,24400,24400,24400,24400,53
|
|
20240430,132700,1374097150,24400,24450,24450,24400,28
|
|
20240430,132600,1373413450,24400,24400,24400,24400,46
|
|
20240430,132500,1372291050,24400,24400,24400,24400,18
|
|
20240430,132400,1371851850,24450,24400,24450,24400,26
|
|
20240430,132300,1371217300,24400,24400,24450,24400,355
|
|
20240430,132200,1362553300,24450,24450,24450,24400,43
|
|
20240430,132100,1361503750,24450,24450,24450,24450,3
|
|
20240430,132000,1361430400,24450,24450,24450,24400,273
|
|
20240430,131900,1354756400,24400,24400,24400,24400,48
|
|
20240430,131800,1353585200,24400,24400,24450,24400,166
|
|
20240430,131700,1349529600,24400,24400,24400,24400,0
|
|
20240430,131600,1349529600,24400,24450,24450,24400,33
|
|
20240430,131500,1348723800,24400,24400,24400,24350,1145
|
|
20240430,131400,1320786400,24400,24350,24400,24350,20
|
|
20240430,131300,1320299300,24350,24350,24350,24350,11
|
|
20240430,131200,1320031450,24350,24350,24400,24350,59
|
|
20240430,131100,1318593800,24350,24350,24350,24350,48
|
|
20240430,131000,1317425000,24350,24350,24350,24350,1
|
|
20240430,130900,1317400650,24350,24400,24400,24350,129
|
|
20240430,130800,1314254450,24400,24400,24400,24350,117
|
|
20240430,130700,1311400450,24400,24350,24400,24350,55
|
|
20240430,130600,1310060900,24400,24350,24400,24350,54
|
|
20240430,130500,1308744500,24350,24400,24400,24350,28
|
|
20240430,130400,1308062150,24400,24350,24400,24350,31
|
|
20240430,130300,1307306550,24350,24350,24350,24350,54
|
|
20240430,130200,1305991650,24400,24400,24400,24400,1
|
|
20240430,130100,1305967250,24350,24400,24400,24350,111
|
|
20240430,130000,1303259350,24400,24400,24450,24400,1177
|
|
20240430,125900,1274540500,24400,24400,24400,24400,31
|
|
20240430,125800,1273784100,24400,24400,24400,24400,210
|
|
20240430,125700,1268660100,24400,24400,24400,24400,22
|
|
20240430,125600,1268123300,24400,24400,24450,24400,57
|
|
20240430,125500,1266731500,24400,24450,24450,24400,351
|
|
20240430,125400,1258166100,24450,24400,24450,24400,52
|
|
20240430,125300,1256896800,24400,24400,24400,24400,16
|
|
20240430,125200,1256506400,24400,24400,24400,24400,27
|
|
20240430,125100,1255847600,24400,24400,24400,24400,81
|
|
20240430,125000,1253871200,24450,24450,24450,24450,3
|
|
20240430,124900,1253797850,24400,24400,24400,24400,0
|
|
20240430,124800,1253797850,24400,24400,24400,24400,25
|
|
20240430,124700,1253187850,24400,24400,24400,24400,60
|
|
20240430,124600,1251723850,24400,24400,24400,24400,26
|
|
20240430,124500,1251089450,24400,24400,24400,24400,0
|
|
20240430,124400,1251089450,24400,24400,24400,24400,0
|
|
20240430,124300,1251089450,24400,24400,24400,24400,11
|
|
20240430,124200,1250821050,24400,24450,24450,24400,29
|
|
20240430,124100,1250113400,24450,24450,24450,24450,16
|
|
20240430,124000,1249722200,24450,24450,24450,24450,0
|
|
20240430,123900,1249722200,24450,24450,24450,24450,2
|
|
20240430,123800,1249673300,24450,24450,24450,24450,231
|
|
20240430,123700,1244025350,24450,24450,24450,24450,70
|
|
20240430,123600,1242313850,24400,24400,24400,24400,25
|
|
20240430,123500,1241703850,24400,24400,24400,24400,26
|
|
20240430,123400,1241069450,24400,24400,24400,24400,0
|
|
20240430,123300,1241069450,24400,24400,24400,24400,94
|
|
20240430,123200,1238775850,24400,24400,24400,24400,0
|
|
20240430,123100,1238775850,24400,24400,24400,24400,10
|
|
20240430,123000,1238531850,24400,24400,24400,24400,26
|
|
20240430,122900,1237897450,24450,24400,24450,24400,2
|
|
20240430,122800,1237848600,24400,24400,24400,24400,104
|
|
20240430,122700,1235311000,24450,24450,24450,24450,0
|
|
20240430,122600,1235311000,24450,24450,24450,24450,0
|
|
20240430,122500,1235311000,24450,24450,24450,24450,0
|
|
20240430,122400,1235311000,24450,24450,24450,24450,0
|
|
20240430,122300,1235311000,24450,24400,24450,24400,27
|
|
20240430,122200,1234652150,24400,24400,24400,24400,40
|
|
20240430,122100,1233676150,24400,24400,24400,24400,0
|
|
20240430,122000,1233676150,24400,24400,24400,24400,0
|
|
20240430,121900,1233676150,24400,24400,24400,24400,0
|
|
20240430,121800,1233676150,24400,24400,24400,24400,429
|
|
20240430,121700,1223208550,24400,24400,24400,24400,10
|
|
20240430,121600,1222964550,24450,24400,24450,24400,67
|
|
20240430,121500,1221328450,24450,24450,24450,24450,1
|
|
20240430,121400,1221304000,24450,24450,24450,24450,0
|
|
20240430,121300,1221304000,24450,24450,24450,24450,10
|
|
20240430,121200,1221059500,24400,24400,24400,24400,30
|
|
20240430,121100,1220327500,24400,24400,24400,24400,1
|
|
20240430,121000,1220303100,24400,24450,24450,24400,141
|
|
20240430,120900,1216862650,24400,24400,24400,24400,0
|
|
20240430,120800,1216862650,24400,24400,24400,24400,0
|
|
20240430,120700,1216862650,24400,24450,24450,24400,425
|
|
20240430,120600,1206487650,24450,24400,24450,24400,36
|
|
20240430,120500,1205608950,24400,24450,24450,24400,115
|
|
20240430,120400,1202802700,24450,24450,24450,24450,0
|
|
20240430,120300,1202802700,24450,24450,24450,24450,0
|
|
20240430,120200,1202802700,24450,24450,24450,24450,0
|
|
20240430,120100,1202802700,24450,24450,24450,24450,44
|
|
20240430,120000,1201726900,24450,24450,24450,24450,300
|
|
20240430,115900,1194391900,24400,24400,24400,24400,0
|
|
20240430,115800,1194391900,24400,24400,24400,24400,36
|
|
20240430,115700,1193513500,24400,24400,24400,24400,855
|
|
20240430,115600,1172651500,24400,24400,24400,24400,50
|
|
20240430,115500,1171431500,24400,24350,24400,24350,2
|
|
20240430,115400,1171382750,24350,24350,24350,24350,32
|
|
20240430,115300,1170603550,24350,24350,24350,24350,500
|
|
20240430,115200,1158428550,24400,24400,24400,24400,14
|
|
20240430,115100,1158086950,24400,24400,24400,24400,101
|
|
20240430,115000,1155622550,24400,24400,24400,24350,79
|
|
20240430,114900,1153698300,24400,24400,24400,24400,11
|
|
20240430,114800,1153429900,24400,24400,24400,24350,268
|
|
20240430,114700,1146903200,24400,24400,24400,24400,200
|
|
20240430,114600,1142023200,24400,24400,24400,24400,18
|
|
20240430,114500,1141584000,24400,24400,24400,24400,102
|
|
20240430,114400,1139095200,24400,24400,24400,24400,19
|
|
20240430,114300,1138631600,24400,24400,24400,24350,785
|
|
20240430,114200,1119483400,24400,24400,24400,24400,67
|
|
20240430,114100,1117848600,24400,24400,24400,24350,719
|
|
20240430,114000,1100340800,24350,24350,24350,24350,5
|
|
20240430,113900,1100219050,24350,24350,24350,24350,30
|
|
20240430,113800,1099488550,24350,24350,24350,24350,3
|
|
20240430,113700,1099415500,24400,24400,24400,24400,8
|
|
20240430,113600,1099220300,24400,24350,24400,24350,57
|
|
20240430,113500,1097832250,24350,24400,24400,24350,92
|
|
20240430,113400,1095589450,24450,24400,24450,24350,601
|
|
20240430,113300,1080946700,24450,24450,24450,24450,0
|
|
20240430,113200,1080946700,24450,24450,24450,24450,0
|
|
20240430,113100,1080946700,24450,24450,24450,24450,1
|
|
20240430,113000,1080922250,24450,24450,24450,24450,601
|
|
20240430,112900,1066227800,24450,24450,24450,24450,0
|
|
20240430,112800,1066227800,24450,24450,24450,24450,2
|
|
20240430,112700,1066178900,24400,24400,24400,24400,58
|
|
20240430,112600,1064763700,24400,24400,24400,24400,362
|
|
20240430,112500,1055930900,24400,24400,24400,24400,986
|
|
20240430,112400,1031872500,24400,24400,24400,24400,4
|
|
20240430,112300,1031774900,24400,24400,24400,24400,4
|
|
20240430,112200,1031677300,24400,24400,24400,24400,11
|
|
20240430,112100,1031408900,24400,24400,24400,24400,995
|
|
20240430,112000,1007130900,24400,24400,24400,24400,101
|
|
20240430,111900,1004666500,24400,24400,24400,24400,2
|
|
20240430,111800,1004617700,24400,24400,24400,24400,5
|
|
20240430,111700,1004495700,24400,24400,24400,24400,0
|
|
20240430,111600,1004495700,24400,24400,24400,24350,85
|
|
20240430,111500,1002422850,24400,24400,24400,24400,2658
|
|
20240430,111400,937567650,24400,24400,24400,24400,0
|
|
20240430,111300,937567650,24400,24400,24400,24400,5
|
|
20240430,111200,937445650,24400,24400,24450,24400,145
|
|
20240430,111100,933907600,24400,24400,24400,24400,0
|
|
20240430,111000,933907600,24400,24450,24450,24400,170
|
|
20240430,110900,929753600,24400,24400,24400,24400,0
|
|
20240430,110800,929753600,24400,24450,24450,24400,103
|
|
20240430,110700,927236350,24400,24450,24450,24400,71
|
|
20240430,110600,925500650,24450,24450,24450,24450,1
|
|
20240430,110500,925476200,24450,24450,24450,24450,2
|
|
20240430,110400,925427300,24400,24400,24450,24400,110
|
|
20240430,110300,922742300,24450,24450,24450,24450,116
|
|
20240430,110200,919906100,24450,24450,24450,24450,4
|
|
20240430,110100,919808300,24450,24400,24450,24400,79
|
|
20240430,110000,917877650,24400,24450,24450,24400,134
|
|
20240430,105900,914602650,24450,24450,24450,24450,120
|
|
20240430,105800,911668650,24400,24450,24450,24400,80
|
|
20240430,105700,909716400,24400,24400,24400,24400,10
|
|
20240430,105600,909472400,24400,24400,24400,24400,26
|
|
20240430,105500,908838000,24400,24400,24400,24400,102
|
|
20240430,105400,906349200,24450,24450,24450,24450,134
|
|
20240430,105300,903072900,24450,24450,24450,24450,101
|
|
20240430,105200,900603450,24450,24450,24450,24450,102
|
|
20240430,105100,898109550,24450,24450,24450,24450,10
|
|
20240430,105000,897865050,24450,24400,24450,24400,72
|
|
20240430,104900,896107200,24400,24400,24400,24400,117
|
|
20240430,104800,893252400,24450,24450,24450,24450,232
|
|
20240430,104700,887580000,24450,24400,24450,24400,47
|
|
20240430,104600,886433100,24450,24450,24450,24450,91
|
|
20240430,104500,884208150,24450,24450,24450,24400,2096
|
|
20240430,104400,832965100,24450,24450,24450,24450,38
|
|
20240430,104300,832036000,24450,24450,24450,24450,0
|
|
20240430,104200,832036000,24450,24450,24450,24450,45
|
|
20240430,104100,830935750,24450,24500,24500,24450,76
|
|
20240430,104000,829077350,24500,24500,24500,24500,52
|
|
20240430,103900,827803350,24500,24500,24500,24500,2
|
|
20240430,103800,827754350,24450,24500,24500,24450,673
|
|
20240430,103700,811298800,24450,24450,24450,24450,0
|
|
20240430,103600,811298800,24450,24450,24450,24450,44
|
|
20240430,103500,810223000,24450,24500,24500,24450,28
|
|
20240430,103400,809538300,24500,24500,24500,24500,50
|
|
20240430,103300,808313300,24450,24450,24450,24450,115
|
|
20240430,103200,805501550,24450,24500,24500,24450,87
|
|
20240430,103100,803371350,24450,24500,24500,24450,101
|
|
20240430,103000,800901850,24500,24450,24500,24450,77
|
|
20240430,102900,799018700,24450,24450,24450,24450,293
|
|
20240430,102800,791854850,24450,24500,24500,24450,8
|
|
20240430,102700,791659000,24500,24500,24500,24500,364
|
|
20240430,102600,782741000,24500,24500,24500,24500,14
|
|
20240430,102500,782398000,24450,24450,24450,24450,285
|
|
20240430,102400,775429750,24500,24500,24500,24500,502
|
|
20240430,102300,763130750,24500,24500,24500,24500,70
|
|
20240430,102200,761415750,24450,24500,24500,24450,504
|
|
20240430,102100,749092800,24500,24500,24500,24500,0
|
|
20240430,102000,749092800,24500,24500,24500,24500,439
|
|
20240430,101900,738337300,24500,24500,24500,24500,1
|
|
20240430,101800,738312800,24500,24500,24500,24450,52
|
|
20240430,101700,737040600,24450,24500,24500,24450,54
|
|
20240430,101600,735719950,24500,24500,24500,24500,48
|
|
20240430,101500,734543950,24500,24450,24500,24450,133
|
|
20240430,101400,731287850,24500,24500,24500,24500,44
|
|
20240430,101300,730209850,24500,24500,24500,24500,1
|
|
20240430,101200,730185350,24550,24550,24550,24550,0
|
|
20240430,101100,730185350,24550,24500,24550,24450,1143
|
|
20240430,101000,702181900,24500,24500,24500,24500,32
|
|
20240430,100900,701397900,24550,24550,24550,24550,2
|
|
20240430,100800,701348800,24550,24500,24550,24500,11
|
|
20240430,100700,701078800,24550,24550,24550,24550,10
|
|
20240430,100600,700833300,24500,24500,24550,24500,189
|
|
20240430,100500,696195750,24500,24550,24550,24500,58
|
|
20240430,100400,694773250,24550,24550,24550,24550,1
|
|
20240430,100300,694748700,24500,24500,24500,24500,0
|
|
20240430,100200,694748700,24500,24500,24500,24500,10
|
|
20240430,100100,694503700,24500,24500,24500,24500,55
|
|
20240430,100000,693156200,24550,24500,24550,24500,75
|
|
20240430,095900,691318500,24500,24500,24500,24500,1
|
|
20240430,095800,691294000,24500,24500,24500,24500,0
|
|
20240430,095700,691294000,24500,24500,24500,24500,200
|
|
20240430,095600,686394000,24500,24550,24550,24500,40
|
|
20240430,095500,685413600,24550,24550,24550,24500,38
|
|
20240430,095400,684482000,24550,24550,24550,24550,3
|
|
20240430,095300,684408350,24550,24550,24550,24550,21
|
|
20240430,095200,683892800,24500,24500,24500,24500,105
|
|
20240430,095100,681320300,24550,24550,24550,24550,13
|
|
20240430,095000,681001150,24550,24550,24550,24550,16
|
|
20240430,094900,680608350,24550,24550,24550,24550,9
|
|
20240430,094800,680387400,24500,24500,24500,24500,213
|
|
20240430,094700,675168900,24500,24500,24500,24500,969
|
|
20240430,094600,651428400,24500,24500,24500,24500,10
|
|
20240430,094500,651183400,24500,24500,24500,24500,158
|
|
20240430,094400,647312400,24500,24500,24500,24500,384
|
|
20240430,094300,637904400,24500,24550,24550,24500,29
|
|
20240430,094200,637193250,24550,24600,24600,24450,3513
|
|
20240430,094100,551189850,24600,24550,24600,24550,2
|
|
20240430,094000,551140700,24550,24550,24550,24550,55
|
|
20240430,093900,549790450,24550,24550,24550,24500,794
|
|
20240430,093800,530297950,24550,24550,24550,24500,104
|
|
20240430,093700,527744850,24500,24550,24550,24500,79
|
|
20240430,093600,525805500,24550,24550,24550,24500,404
|
|
20240430,093500,515907300,24550,24550,24550,24500,152
|
|
20240430,093400,512177550,24550,24550,24550,24550,500
|
|
20240430,093300,499902550,24550,24550,24600,24550,101
|
|
20240430,093200,497422950,24550,24550,24550,24550,252
|
|
20240430,093100,491236350,24550,24550,24600,24550,688
|
|
20240430,093000,474345800,24550,24600,24600,24550,1042
|
|
20240430,092900,448764200,24550,24550,24550,24550,28
|
|
20240430,092800,448076800,24550,24600,24600,24550,344
|
|
20240430,092700,439618250,24600,24550,24600,24550,210
|
|
20240430,092600,434452300,24550,24550,24550,24550,26
|
|
20240430,092500,433814000,24600,24550,24600,24550,19
|
|
20240430,092400,433346900,24550,24550,24600,24500,566
|
|
20240430,092300,419463150,24550,24550,24550,24550,1158
|
|
20240430,092200,391034250,24600,24600,24600,24550,46
|
|
20240430,092100,389904400,24600,24600,24600,24550,413
|
|
20240430,092000,379753200,24600,24600,24600,24600,519
|
|
20240430,091900,366985800,24600,24650,24650,24550,729
|
|
20240430,091800,349058950,24600,24550,24600,24550,1059
|
|
20240430,091700,323042700,24600,24600,24600,24600,991
|
|
20240430,091600,298664100,24650,24650,24650,24650,59
|
|
20240430,091500,297209750,24650,24700,24700,24650,119
|
|
20240430,091400,294276300,24650,24650,24700,24650,388
|
|
20240430,091300,284712050,24650,24650,24700,24650,545
|
|
20240430,091200,271270700,24650,24650,24650,24650,213
|
|
20240430,091100,266020250,24650,24650,24650,24600,251
|
|
20240430,091000,259839600,24650,24700,24700,24550,1328
|
|
20240430,090900,227180800,24600,24750,24750,24600,2068
|
|
20240430,090800,176280150,24750,24900,24900,24650,1939
|
|
20240430,090700,128415350,24900,24750,24900,24750,62
|
|
20240430,090600,126874100,24750,24850,24850,24750,591
|
|
20240430,090500,112228050,24900,24900,24900,24850,216
|
|
20240430,090400,106855800,24900,24900,24900,24850,102
|
|
20240430,090300,104320550,24900,25000,25000,24900,426
|
|
20240430,090200,93691900,25000,24900,25000,24900,86
|
|
20240430,090100,91543100,24950,24850,24950,24800,1810
|
|
20240430,090000,46422950,24800,24900,24900,24800,1867
|