590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,184700,34321328880,16480,16480,16480,16480,105042
|
|
20240430,184600,34321328880,16480,16480,16480,16480,0
|
|
20240430,184500,34321328880,16480,16480,16480,16480,0
|
|
20240430,184400,34321328880,16480,16480,16480,16480,0
|
|
20240430,184300,34321328880,16480,16480,16480,16480,0
|
|
20240430,184200,34321328880,16480,16480,16480,16480,0
|
|
20240430,184100,34321328880,16480,16480,16480,16480,0
|
|
20240430,184000,34321328880,16480,16480,16480,16480,0
|
|
20240430,183900,34321328880,16480,16480,16480,16480,0
|
|
20240430,183800,34321328880,16480,16480,16480,16480,0
|
|
20240430,183700,34321328880,16480,16480,16480,16480,0
|
|
20240430,183600,34321328880,16480,16480,16480,16480,0
|
|
20240430,183500,34321328880,16480,16480,16480,16480,0
|
|
20240430,183400,34321328880,16480,16480,16480,16480,0
|
|
20240430,183300,34321328880,16480,16480,16480,16480,0
|
|
20240430,183200,34321328880,16480,16480,16480,16480,0
|
|
20240430,183100,34321328880,16480,16480,16480,16480,0
|
|
20240430,183000,34321328880,16480,16480,16480,16480,0
|
|
20240430,182900,34321328880,16480,16480,16480,16480,0
|
|
20240430,182800,34321328880,16480,16480,16480,16480,0
|
|
20240430,182700,34321328880,16480,16480,16480,16480,0
|
|
20240430,182600,34321328880,16480,16480,16480,16480,0
|
|
20240430,182500,34321328880,16480,16480,16480,16480,0
|
|
20240430,182400,34321328880,16480,16480,16480,16480,0
|
|
20240430,182300,34321328880,16480,16480,16480,16480,0
|
|
20240430,182200,34321328880,16480,16480,16480,16480,0
|
|
20240430,182100,34321328880,16480,16480,16480,16480,0
|
|
20240430,182000,34321328880,16480,16480,16480,16480,0
|
|
20240430,181900,34321328880,16480,16480,16480,16480,0
|
|
20240430,181800,34321328880,16480,16480,16480,16480,0
|
|
20240430,181700,34321328880,16480,16480,16480,16480,105042
|
|
20240430,181600,34321328880,16480,16480,16480,16480,0
|
|
20240430,181500,34321328880,16480,16480,16480,16480,0
|
|
20240430,181400,34321328880,16480,16480,16480,16480,0
|
|
20240430,181300,34321328880,16480,16480,16480,16480,0
|
|
20240430,181200,34321328880,16480,16480,16480,16480,0
|
|
20240430,181100,34321328880,16480,16480,16480,16480,0
|
|
20240430,181000,34321328880,16480,16480,16480,16480,0
|
|
20240430,180900,34321328880,16480,16480,16480,16480,0
|
|
20240430,180800,34321328880,16480,16480,16480,16480,0
|
|
20240430,180700,34321328880,16480,16480,16480,16480,0
|
|
20240430,180600,34321328880,16480,16480,16480,16480,0
|
|
20240430,180500,34321328880,16480,16480,16480,16480,0
|
|
20240430,180400,34321328880,16480,16480,16480,16480,0
|
|
20240430,180300,34321328880,16480,16480,16480,16480,0
|
|
20240430,180200,34321328880,16480,16480,16480,16480,0
|
|
20240430,180100,34321328880,16480,16480,16480,16480,0
|
|
20240430,180000,34321328880,16480,16480,16480,16480,0
|
|
20240430,175900,34321328880,16480,16480,16480,16480,0
|
|
20240430,175800,34321328880,16480,16480,16480,16480,0
|
|
20240430,175700,34321328880,16480,16480,16480,16480,0
|
|
20240430,175600,34321328880,16480,16480,16480,16480,0
|
|
20240430,175500,34321328880,16480,16480,16480,16480,0
|
|
20240430,175400,34321328880,16480,16480,16480,16480,0
|
|
20240430,175300,34321328880,16480,16480,16480,16480,0
|
|
20240430,175200,34321328880,16480,16480,16480,16480,0
|
|
20240430,175100,34321328880,16480,16480,16480,16480,0
|
|
20240430,175000,34321328880,16480,16480,16480,16480,0
|
|
20240430,174900,34321328880,16480,16480,16480,16480,0
|
|
20240430,174800,34321328880,16480,16480,16480,16480,0
|
|
20240430,174700,34321328880,16480,16480,16480,16480,105042
|
|
20240430,174600,34321328880,16480,16480,16480,16480,0
|
|
20240430,174500,34321328880,16480,16480,16480,16480,0
|
|
20240430,174400,34321328880,16480,16480,16480,16480,0
|
|
20240430,174300,34321328880,16480,16480,16480,16480,0
|
|
20240430,174200,34321328880,16480,16480,16480,16480,0
|
|
20240430,174100,34321328880,16480,16480,16480,16480,0
|
|
20240430,174000,34321328880,16480,16480,16480,16480,0
|
|
20240430,173900,34321328880,16480,16480,16480,16480,0
|
|
20240430,173800,34321328880,16480,16480,16480,16480,0
|
|
20240430,173700,34321328880,16480,16480,16480,16480,0
|
|
20240430,173600,34321328880,16480,16480,16480,16480,0
|
|
20240430,173500,34321328880,16480,16480,16480,16480,0
|
|
20240430,173400,34321328880,16480,16480,16480,16480,0
|
|
20240430,173300,34321328880,16480,16480,16480,16480,0
|
|
20240430,173200,34321328880,16480,16480,16480,16480,0
|
|
20240430,173100,34321328880,16480,16480,16480,16480,0
|
|
20240430,173000,34321328880,16480,16480,16480,16480,0
|
|
20240430,172900,34321328880,16480,16480,16480,16480,0
|
|
20240430,172800,34321328880,16480,16480,16480,16480,0
|
|
20240430,172700,34321328880,16480,16480,16480,16480,0
|
|
20240430,172600,34321328880,16480,16480,16480,16480,0
|
|
20240430,172500,34321328880,16480,16480,16480,16480,0
|
|
20240430,172400,34321328880,16480,16480,16480,16480,0
|
|
20240430,172300,34321328880,16480,16480,16480,16480,0
|
|
20240430,172200,34321328880,16480,16480,16480,16480,0
|
|
20240430,172100,34321328880,16480,16480,16480,16480,0
|
|
20240430,172000,34321328880,16480,16480,16480,16480,0
|
|
20240430,171900,34321328880,16480,16480,16480,16480,0
|
|
20240430,171800,34321328880,16480,16480,16480,16480,0
|
|
20240430,171700,34321328880,16480,16480,16480,16480,105042
|
|
20240430,171600,34321328880,16480,16480,16480,16480,0
|
|
20240430,171500,34321328880,16480,16480,16480,16480,0
|
|
20240430,171400,34321328880,16480,16480,16480,16480,0
|
|
20240430,171300,34321328880,16480,16480,16480,16480,0
|
|
20240430,171200,34321328880,16480,16480,16480,16480,0
|
|
20240430,171100,34321328880,16480,16480,16480,16480,0
|
|
20240430,171000,34321328880,16480,16480,16480,16480,0
|
|
20240430,170900,34321328880,16480,16480,16480,16480,0
|
|
20240430,170800,34321328880,16480,16480,16480,16480,0
|
|
20240430,170700,34321328880,16480,16480,16480,16480,0
|
|
20240430,170600,34321328880,16480,16480,16480,16480,0
|
|
20240430,170500,34321328880,16480,16480,16480,16480,0
|
|
20240430,170400,34321328880,16480,16480,16480,16480,0
|
|
20240430,170300,34321328880,16480,16480,16480,16480,0
|
|
20240430,170200,34321328880,16480,16480,16480,16480,0
|
|
20240430,170100,34321328880,16480,16480,16480,16480,0
|
|
20240430,170000,34321328880,16480,16480,16480,16480,0
|
|
20240430,165900,34321328880,16480,16480,16480,16480,0
|
|
20240430,165800,34321328880,16480,16480,16480,16480,0
|
|
20240430,165700,34321328880,16480,16480,16480,16480,0
|
|
20240430,165600,34321328880,16480,16480,16480,16480,0
|
|
20240430,165500,34321328880,16480,16480,16480,16480,0
|
|
20240430,165400,34321328880,16480,16480,16480,16480,0
|
|
20240430,165300,34321328880,16480,16480,16480,16480,0
|
|
20240430,165200,34321328880,16480,16480,16480,16480,0
|
|
20240430,165100,34321328880,16480,16480,16480,16480,0
|
|
20240430,165000,34321328880,16480,16480,16480,16480,0
|
|
20240430,164900,34321328880,16480,16480,16480,16480,0
|
|
20240430,164800,34321328880,16480,16480,16480,16480,0
|
|
20240430,164700,34321328880,16480,16480,16480,16480,105042
|
|
20240430,164600,34321328880,16480,16480,16480,16480,0
|
|
20240430,164500,34321328880,16480,16480,16480,16480,0
|
|
20240430,164400,34321328880,16480,16480,16480,16480,0
|
|
20240430,164300,34321328880,16480,16480,16480,16480,0
|
|
20240430,164200,34321328880,16480,16480,16480,16480,0
|
|
20240430,164100,34321328880,16480,16480,16480,16480,0
|
|
20240430,164000,34321328880,16480,16480,16480,16480,0
|
|
20240430,163900,34321328880,16480,16480,16480,16480,0
|
|
20240430,163800,34321328880,16480,16480,16480,16480,0
|
|
20240430,163700,34321328880,16480,16480,16480,16480,0
|
|
20240430,163600,34321328880,16480,16480,16480,16480,0
|
|
20240430,163500,34321328880,16480,16480,16480,16480,0
|
|
20240430,163400,34321328880,16480,16480,16480,16480,0
|
|
20240430,163300,34321328880,16480,16480,16480,16480,0
|
|
20240430,163200,34321328880,16480,16480,16480,16480,0
|
|
20240430,163100,34321328880,16480,16480,16480,16480,0
|
|
20240430,163000,34321328880,16480,16480,16480,16480,0
|
|
20240430,162900,34321328880,16480,16480,16480,16480,0
|
|
20240430,162800,34321328880,16480,16480,16480,16480,0
|
|
20240430,162700,34321328880,16480,16480,16480,16480,0
|
|
20240430,162600,34321328880,16480,16480,16480,16480,0
|
|
20240430,162500,34321328880,16480,16480,16480,16480,0
|
|
20240430,162400,34321328880,16480,16480,16480,16480,0
|
|
20240430,162300,34321328880,16480,16480,16480,16480,0
|
|
20240430,162200,34321328880,16480,16480,16480,16480,0
|
|
20240430,162100,34321328880,16480,16480,16480,16480,0
|
|
20240430,162000,34321328880,16480,16480,16480,16480,0
|
|
20240430,161900,34321328880,16480,16480,16480,16480,0
|
|
20240430,161800,34321328880,16480,16480,16480,16480,0
|
|
20240430,161700,34321328880,16480,16480,16480,16480,105042
|
|
20240430,161600,34321328880,16480,16480,16480,16480,0
|
|
20240430,161500,34321328880,16480,16480,16480,16480,0
|
|
20240430,161400,34321328880,16480,16480,16480,16480,0
|
|
20240430,161300,34321328880,16480,16480,16480,16480,0
|
|
20240430,161200,34321328880,16480,16480,16480,16480,0
|
|
20240430,161100,34321328880,16480,16480,16480,16480,0
|
|
20240430,161000,34321328880,16480,16480,16480,16480,0
|
|
20240430,160900,34321328880,16480,16480,16480,16480,0
|
|
20240430,160800,34321328880,16480,16480,16480,16480,0
|
|
20240430,160700,34321328880,16480,16480,16480,16480,0
|
|
20240430,160600,34321328880,16480,16480,16480,16480,0
|
|
20240430,160500,34321328880,16480,16480,16480,16480,0
|
|
20240430,160400,34321328880,16480,16480,16480,16480,0
|
|
20240430,160300,34321328880,16480,16480,16480,16480,0
|
|
20240430,160200,34321328880,16480,16480,16480,16480,0
|
|
20240430,160100,34321328880,16480,16480,16480,16480,0
|
|
20240430,160000,34321328880,16480,16480,16480,16480,0
|
|
20240430,155900,34321328880,16480,16480,16480,16480,0
|
|
20240430,155800,34321328880,16480,16480,16480,16480,0
|
|
20240430,155700,34321328880,16480,16480,16480,16480,0
|
|
20240430,155600,34321328880,16480,16480,16480,16480,0
|
|
20240430,155500,34321328880,16480,16480,16480,16480,0
|
|
20240430,155400,34321328880,16480,16480,16480,16480,0
|
|
20240430,155300,34321328880,16480,16480,16480,16480,0
|
|
20240430,155200,34321328880,16480,16480,16480,16480,0
|
|
20240430,155100,34321328880,16480,16480,16480,16480,0
|
|
20240430,155000,34321328880,16480,16480,16480,16480,0
|
|
20240430,154900,34321328880,16480,16480,16480,16480,0
|
|
20240430,154800,34321328880,16480,16480,16480,16480,0
|
|
20240430,154700,34321328880,16480,16480,16480,16480,105042
|
|
20240430,154600,34321328880,16480,16480,16480,16480,0
|
|
20240430,154500,34321328880,16480,16480,16480,16480,0
|
|
20240430,154400,34321328880,16480,16480,16480,16480,0
|
|
20240430,154300,34321328880,16480,16480,16480,16480,0
|
|
20240430,154200,34321328880,16480,16480,16480,16480,0
|
|
20240430,154100,34321328880,16480,16480,16480,16480,0
|
|
20240430,154000,34321328880,16480,16480,16480,16480,0
|
|
20240430,153900,34321328880,16480,16480,16480,16480,0
|
|
20240430,153800,34321328880,16480,16480,16480,16480,0
|
|
20240430,153700,34321328880,16480,16480,16480,16480,0
|
|
20240430,153600,34321328880,16480,16480,16480,16480,0
|
|
20240430,153500,34321328880,16480,16480,16480,16480,0
|
|
20240430,153400,34321328880,16480,16480,16480,16480,0
|
|
20240430,153300,34321328880,16480,16480,16480,16480,0
|
|
20240430,153200,34321328880,16480,16480,16480,16480,0
|
|
20240430,153100,34321328880,16480,16480,16480,16480,0
|
|
20240430,153000,34321328880,16480,16480,16480,16480,105042
|
|
20240430,152900,32590236720,16360,16360,16360,16360,0
|
|
20240430,152800,32590236720,16360,16360,16360,16360,0
|
|
20240430,152700,32590236720,16360,16360,16360,16360,0
|
|
20240430,152600,32590236720,16360,16360,16360,16360,0
|
|
20240430,152500,32590236720,16360,16360,16360,16360,0
|
|
20240430,152400,32590236720,16360,16360,16360,16360,0
|
|
20240430,152300,32590236720,16360,16360,16360,16360,0
|
|
20240430,152200,32590236720,16360,16360,16360,16360,0
|
|
20240430,152100,32590236720,16360,16360,16360,16360,0
|
|
20240430,152000,32590236720,16360,16360,16360,16360,0
|
|
20240430,151900,32590236720,16360,16370,16380,16350,7999
|
|
20240430,151800,32459378150,16380,16350,16380,16350,5438
|
|
20240430,151700,32370367170,16360,16360,16370,16330,6034
|
|
20240430,151600,32271744500,16360,16370,16380,16320,11971
|
|
20240430,151500,32076050110,16380,16390,16390,16370,1003
|
|
20240430,151400,32059627220,16390,16390,16390,16370,2254
|
|
20240430,151300,32022705420,16390,16390,16400,16380,3889
|
|
20240430,151200,31958972500,16390,16390,16390,16370,794
|
|
20240430,151100,31945966970,16370,16370,16390,16360,3662
|
|
20240430,151000,31886007020,16370,16390,16390,16360,8601
|
|
20240430,150900,31745192050,16390,16370,16390,16360,5895
|
|
20240430,150800,31648668480,16370,16390,16390,16360,5667
|
|
20240430,150700,31555863570,16390,16400,16410,16380,5474
|
|
20240430,150600,31466111840,16400,16410,16420,16390,5305
|
|
20240430,150500,31379089770,16410,16430,16430,16410,3691
|
|
20240430,150400,31318487150,16430,16440,16440,16420,4806
|
|
20240430,150300,31239542350,16440,16450,16450,16430,2017
|
|
20240430,150200,31206381560,16450,16460,16460,16440,1785
|
|
20240430,150100,31177025960,16450,16470,16470,16450,1387
|
|
20240430,150000,31154194180,16460,16460,16480,16460,479
|
|
20240430,145900,31146305670,16480,16470,16480,16460,4288
|
|
20240430,145800,31075703430,16460,16470,16470,16460,1580
|
|
20240430,145700,31049682220,16470,16470,16480,16460,2709
|
|
20240430,145600,31005062310,16470,16480,16480,16470,1518
|
|
20240430,145500,30980059190,16470,16470,16480,16460,1972
|
|
20240430,145400,30947576560,16470,16460,16480,16450,5673
|
|
20240430,145300,30854165520,16460,16470,16470,16460,2057
|
|
20240430,145200,30820305320,16470,16460,16470,16460,464
|
|
20240430,145100,30812665930,16470,16460,16470,16450,1338
|
|
20240430,145000,30790640840,16470,16470,16480,16460,2174
|
|
20240430,144900,30754842430,16470,16460,16480,16450,570
|
|
20240430,144800,30745456120,16450,16440,16480,16440,2723
|
|
20240430,144700,30700650970,16450,16450,16450,16440,1485
|
|
20240430,144600,30676229770,16450,16440,16450,16440,1305
|
|
20240430,144500,30654770670,16450,16460,16460,16440,1146
|
|
20240430,144400,30635918910,16450,16450,16460,16450,2809
|
|
20240430,144300,30589705260,16450,16490,16490,16450,9505
|
|
20240430,144200,30433189370,16490,16490,16490,16480,419
|
|
20240430,144100,30426280800,16480,16490,16490,16480,424
|
|
20240430,144000,30419290020,16490,16490,16490,16480,1232
|
|
20240430,143900,30398975100,16490,16500,16500,16480,800
|
|
20240430,143800,30385785340,16490,16490,16500,16480,742
|
|
20240430,143700,30373548770,16490,16490,16490,16480,1032
|
|
20240430,143600,30356531450,16480,16480,16490,16480,898
|
|
20240430,143500,30341731370,16480,16480,16480,16470,564
|
|
20240430,143400,30332437990,16480,16470,16480,16470,1411
|
|
20240430,143300,30309194370,16480,16490,16490,16470,3595
|
|
20240430,143200,30249953000,16480,16490,16490,16480,1409
|
|
20240430,143100,30226728410,16490,16500,16500,16480,1192
|
|
20240430,143000,30207069890,16490,16490,16500,16480,1518
|
|
20240430,142900,30182037950,16490,16480,16490,16480,652
|
|
20240430,142800,30171289990,16490,16490,16490,16480,239
|
|
20240430,142700,30167348950,16490,16480,16490,16480,785
|
|
20240430,142600,30154406060,16490,16490,16500,16480,1141
|
|
20240430,142500,30135589800,16500,16500,16500,16490,393
|
|
20240430,142400,30129106340,16500,16490,16500,16490,1706
|
|
20240430,142300,30100972110,16490,16500,16500,16490,2548
|
|
20240430,142200,30058937410,16510,16510,16510,16500,1337
|
|
20240430,142100,30036864840,16500,16500,16500,16490,4253
|
|
20240430,142000,29966691580,16490,16490,16500,16480,3698
|
|
20240430,141900,29905700200,16490,16480,16490,16470,1899
|
|
20240430,141800,29874391780,16480,16490,16490,16470,1103
|
|
20240430,141700,29856212440,16490,16480,16490,16480,1941
|
|
20240430,141600,29824206330,16480,16490,16490,16480,402
|
|
20240430,141500,29817579090,16480,16490,16490,16480,3002
|
|
20240430,141400,29768091000,16490,16490,16490,16480,395
|
|
20240430,141300,29761577530,16480,16500,16500,16480,1792
|
|
20240430,141200,29732034550,16490,16490,16500,16490,970
|
|
20240430,141100,29716036600,16500,16490,16500,16480,2287
|
|
20240430,141000,29678323800,16490,16480,16490,16480,2316
|
|
20240430,140900,29640137190,16480,16470,16490,16470,1568
|
|
20240430,140800,29614294790,16480,16490,16490,16480,3740
|
|
20240430,140700,29552656760,16480,16480,16490,16480,750
|
|
20240430,140600,29540291890,16480,16490,16490,16470,817
|
|
20240430,140500,29526826710,16480,16490,16500,16470,316
|
|
20240430,140400,29521618350,16490,16490,16500,16460,3725
|
|
20240430,140300,29460262710,16490,16500,16510,16480,2849
|
|
20240430,140200,29413265150,16510,16510,16520,16500,1323
|
|
20240430,140100,29391425010,16520,16510,16520,16490,5146
|
|
20240430,140000,29306476510,16500,16490,16510,16490,8310
|
|
20240430,135900,29169365160,16500,16490,16500,16490,1631
|
|
20240430,135800,29142459020,16490,16500,16500,16480,2299
|
|
20240430,135700,29104558750,16490,16490,16500,16490,1748
|
|
20240430,135600,29075731910,16480,16490,16490,16480,353
|
|
20240430,135500,29069911080,16490,16480,16490,16470,348
|
|
20240430,135400,29064174580,16480,16490,16490,16480,618
|
|
20240430,135300,29053987330,16480,16470,16480,16470,1209
|
|
20240430,135200,29034068360,16470,16490,16490,16460,2279
|
|
20240430,135100,28996533660,16490,16490,16500,16480,455
|
|
20240430,135000,28989030180,16490,16480,16500,16470,1242
|
|
20240430,134900,28968558210,16480,16470,16480,16470,1302
|
|
20240430,134800,28947108310,16470,16480,16490,16470,1475
|
|
20240430,134700,28922801870,16480,16490,16500,16480,2740
|
|
20240430,134600,28877614290,16480,16490,16500,16480,351
|
|
20240430,134500,28871827790,16500,16520,16520,16490,3501
|
|
20240430,134400,28814070590,16510,16510,16520,16500,569
|
|
20240430,134300,28804676280,16500,16510,16520,16500,1901
|
|
20240430,134200,28773288920,16520,16520,16520,16500,380
|
|
20240430,134100,28767013250,16520,16510,16520,16500,1631
|
|
20240430,134000,28740086070,16500,16530,16530,16500,1938
|
|
20240430,133900,28708082410,16520,16530,16540,16520,2167
|
|
20240430,133800,28672258350,16530,16540,16550,16530,1232
|
|
20240430,133700,28651877450,16540,16550,16550,16540,2120
|
|
20240430,133600,28616797750,16540,16540,16550,16530,5302
|
|
20240430,133500,28529103140,16540,16540,16540,16530,2141
|
|
20240430,133400,28493697440,16540,16540,16540,16520,2980
|
|
20240430,133300,28444426000,16530,16540,16540,16530,552
|
|
20240430,133200,28435298870,16530,16490,16530,16490,29622
|
|
20240430,133100,27946240770,16500,16490,16500,16490,2415
|
|
20240430,133000,27906402000,16500,16480,16500,16480,5139
|
|
20240430,132900,27821659480,16480,16480,16490,16480,1205
|
|
20240430,132800,27801791050,16480,16480,16490,16480,2254
|
|
20240430,132700,27764634690,16490,16490,16490,16480,2331
|
|
20240430,132600,27726197280,16490,16490,16490,16480,1682
|
|
20240430,132500,27698473240,16490,16480,16490,16470,4353
|
|
20240430,132400,27626735720,16480,16480,16480,16470,1607
|
|
20240430,132300,27600256730,16480,16470,16480,16460,2542
|
|
20240430,132200,27558378710,16470,16480,16480,16460,4047
|
|
20240430,132100,27491705510,16480,16480,16480,16460,2159
|
|
20240430,132000,27456133630,16480,16470,16490,16470,2006
|
|
20240430,131900,27423079950,16480,16480,16490,16480,2514
|
|
20240430,131800,27381646870,16480,16480,16490,16470,1126
|
|
20240430,131700,27363088440,16480,16490,16490,16480,1401
|
|
20240430,131600,27339996830,16490,16490,16500,16490,921
|
|
20240430,131500,27324808230,16490,16490,16500,16490,1312
|
|
20240430,131400,27303171400,16490,16500,16500,16490,942
|
|
20240430,131300,27287631750,16500,16500,16500,16490,218
|
|
20240430,131200,27284034760,16490,16490,16500,16480,394
|
|
20240430,131100,27277536480,16490,16500,16500,16480,613
|
|
20240430,131000,27267427500,16490,16500,16500,16480,2125
|
|
20240430,130900,27232396880,16500,16510,16510,16500,2251
|
|
20240430,130800,27195253450,16510,16500,16510,16500,1428
|
|
20240430,130700,27171689580,16500,16500,16510,16490,2144
|
|
20240430,130600,27136312220,16500,16500,16510,16500,713
|
|
20240430,130500,27124544230,16510,16500,16510,16500,1606
|
|
20240430,130400,27098042200,16510,16500,16510,16490,3053
|
|
20240430,130300,27047668660,16500,16500,16500,16490,838
|
|
20240430,130200,27033842610,16500,16480,16500,16480,1660
|
|
20240430,130100,27006478510,16480,16480,16490,16470,3344
|
|
20240430,130000,26951368770,16490,16480,16490,16480,2580
|
|
20240430,125900,26908826310,16480,16490,16500,16480,2978
|
|
20240430,125800,26859716640,16490,16500,16510,16490,785
|
|
20240430,125700,26846764050,16510,16510,16510,16500,1024
|
|
20240430,125600,26829863060,16510,16500,16510,16500,2132
|
|
20240430,125500,26794665830,16500,16510,16510,16500,655
|
|
20240430,125400,26783853810,16500,16500,16510,16490,2816
|
|
20240430,125300,26737378910,16490,16510,16510,16490,927
|
|
20240430,125200,26722083690,16510,16500,16510,16500,438
|
|
20240430,125100,26714853930,16500,16510,16510,16500,2171
|
|
20240430,125000,26679011630,16510,16500,16510,16500,450
|
|
20240430,124900,26671584890,16510,16500,16510,16490,745
|
|
20240430,124800,26659289420,16510,16510,16520,16500,489
|
|
20240430,124700,26651215980,16510,16500,16520,16500,1991
|
|
20240430,124600,26618356950,16500,16510,16510,16490,2348
|
|
20240430,124500,26579600050,16500,16500,16510,16490,793
|
|
20240430,124400,26566509620,16500,16500,16510,16490,3751
|
|
20240430,124300,26504613370,16500,16510,16520,16490,2126
|
|
20240430,124200,26469521380,16520,16510,16530,16510,709
|
|
20240430,124100,26457806600,16530,16530,16530,16520,1203
|
|
20240430,124000,26437926280,16530,16520,16530,16510,438
|
|
20240430,123900,26430688600,16510,16510,16530,16510,1710
|
|
20240430,123800,26402440300,16510,16510,16520,16510,611
|
|
20240430,123700,26392349320,16520,16490,16520,16490,15350
|
|
20240430,123600,26139076410,16480,16480,16490,16470,3996
|
|
20240430,123500,26073198050,16480,16470,16480,16470,1725
|
|
20240430,123400,26044778260,16480,16470,16480,16460,6893
|
|
20240430,123300,25931230980,16470,16460,16470,16450,3758
|
|
20240430,123200,25869354970,16470,16470,16470,16450,1080
|
|
20240430,123100,25851567910,16460,16470,16470,16450,771
|
|
20240430,123000,25838875170,16470,16460,16470,16450,1064
|
|
20240430,122900,25821358150,16460,16450,16480,16450,1301
|
|
20240430,122800,25799942170,16450,16480,16480,16450,1545
|
|
20240430,122700,25774503200,16480,16470,16480,16470,1838
|
|
20240430,122600,25744229900,16460,16460,16480,16460,659
|
|
20240430,122500,25733374620,16470,16470,16480,16470,354
|
|
20240430,122400,25727542840,16460,16460,16480,16460,2977
|
|
20240430,122300,25678511690,16460,16470,16470,16460,179
|
|
20240430,122200,25675564210,16460,16460,16480,16460,826
|
|
20240430,122100,25661961390,16470,16460,16480,16460,2448
|
|
20240430,122000,25621641160,16470,16470,16470,16460,291
|
|
20240430,121900,25616848890,16470,16470,16470,16460,266
|
|
20240430,121800,25612468860,16470,16450,16470,16440,2902
|
|
20240430,121700,25564706990,16450,16450,16460,16440,3035
|
|
20240430,121600,25514780250,16450,16440,16460,16440,3638
|
|
20240430,121500,25454947120,16440,16460,16470,16440,614
|
|
20240430,121400,25444841240,16470,16470,16470,16450,886
|
|
20240430,121300,25430255100,16460,16470,16470,16450,1388
|
|
20240430,121200,25407420000,16480,16470,16480,16450,1277
|
|
20240430,121100,25386397330,16480,16480,16490,16470,475
|
|
20240430,121000,25378567510,16470,16470,16490,16470,1720
|
|
20240430,120900,25350233230,16480,16490,16490,16470,2013
|
|
20240430,120800,25317048230,16480,16490,16500,16480,1874
|
|
20240430,120700,25286148330,16480,16500,16500,16480,2490
|
|
20240430,120600,25245073940,16490,16500,16500,16480,1672
|
|
20240430,120500,25217492130,16500,16490,16500,16480,1509
|
|
20240430,120400,25192614070,16490,16460,16490,16450,1621
|
|
20240430,120300,25165920810,16460,16470,16480,16400,4022
|
|
20240430,120200,25099763350,16480,16470,16480,16400,5228
|
|
20240430,120100,25013820660,16470,16480,16480,16460,2538
|
|
20240430,120000,24972017300,16480,16470,16490,16440,4848
|
|
20240430,115900,24892217980,16470,16500,16500,16470,1939
|
|
20240430,115800,24860242410,16490,16480,16500,16480,2133
|
|
20240430,115700,24825070250,16480,16480,16490,16470,626
|
|
20240430,115600,24814749790,16480,16460,16500,16450,5450
|
|
20240430,115500,24725027130,16470,16500,16520,16460,8631
|
|
20240430,115400,24582796000,16500,16520,16530,16500,3846
|
|
20240430,115300,24519279170,16530,16540,16540,16520,1696
|
|
20240430,115200,24491250770,16540,16540,16540,16520,2343
|
|
20240430,115100,24452515390,16540,16540,16550,16540,1168
|
|
20240430,115000,24433194880,16550,16520,16570,16520,2547
|
|
20240430,114900,24391050370,16520,16540,16540,16510,2782
|
|
20240430,114800,24345076040,16540,16540,16550,16530,401
|
|
20240430,114700,24338442990,16550,16540,16550,16520,1282
|
|
20240430,114600,24317245140,16540,16560,16560,16520,9721
|
|
20240430,114500,24156400510,16580,16600,16600,16560,7415
|
|
20240430,114400,24033458540,16600,16600,16600,16580,4889
|
|
20240430,114300,23952324440,16590,16590,16600,16580,2360
|
|
20240430,114200,23913175370,16580,16590,16600,16580,1444
|
|
20240430,114100,23889219450,16580,16580,16590,16570,10175
|
|
20240430,114000,23720451740,16580,16570,16580,16560,5099
|
|
20240430,113900,23635954400,16570,16560,16580,16560,5745
|
|
20240430,113800,23540760710,16570,16570,16570,16560,3122
|
|
20240430,113700,23489035220,16570,16560,16570,16560,3133
|
|
20240430,113600,23437125220,16560,16560,16570,16550,6727
|
|
20240430,113500,23325727480,16550,16560,16570,16550,1499
|
|
20240430,113400,23300904540,16570,16540,16570,16540,12338
|
|
20240430,113300,23096659560,16540,16540,16550,16530,5990
|
|
20240430,113200,22997588160,16530,16530,16540,16520,4852
|
|
20240430,113100,22917374170,16530,16530,16540,16530,6929
|
|
20240430,113000,22802805110,16530,16510,16540,16510,5276
|
|
20240430,112900,22715604130,16520,16500,16520,16490,4086
|
|
20240430,112800,22648137300,16510,16510,16510,16480,3257
|
|
20240430,112700,22594402490,16510,16510,16510,16490,4425
|
|
20240430,112600,22521375260,16500,16500,16510,16490,1589
|
|
20240430,112500,22495154810,16500,16510,16510,16490,2668
|
|
20240430,112400,22451126480,16500,16500,16510,16490,9429
|
|
20240430,112300,22295557470,16490,16490,16500,16490,4137
|
|
20240430,112200,22227298280,16490,16490,16490,16480,4418
|
|
20240430,112100,22154446900,16480,16470,16490,16470,7399
|
|
20240430,112000,22032487440,16480,16470,16490,16470,4162
|
|
20240430,111900,21963874580,16480,16440,16480,16440,10450
|
|
20240430,111800,21791813000,16440,16460,16460,16440,2302
|
|
20240430,111700,21753945840,16460,16440,16460,16430,6235
|
|
20240430,111600,21651378520,16450,16430,16450,16430,3527
|
|
20240430,111500,21593382870,16440,16450,16450,16430,548
|
|
20240430,111400,21584372850,16440,16450,16450,16440,3563
|
|
20240430,111300,21525766370,16450,16440,16450,16440,580
|
|
20240430,111200,21516227170,16450,16450,16450,16440,2234
|
|
20240430,111100,21479497760,16450,16450,16470,16440,4681
|
|
20240430,111000,21402493910,16450,16450,16450,16430,2577
|
|
20240430,110900,21360117230,16450,16430,16450,16430,2804
|
|
20240430,110800,21314016920,16430,16450,16450,16430,1205
|
|
20240430,110700,21294205740,16440,16440,16450,16430,716
|
|
20240430,110600,21282432450,16440,16450,16450,16430,3084
|
|
20240430,110500,21231728840,16450,16450,16460,16440,836
|
|
20240430,110400,21217977750,16450,16470,16470,16450,2785
|
|
20240430,110300,21172138810,16470,16470,16480,16460,2348
|
|
20240430,110200,21133454210,16460,16470,16480,16450,3705
|
|
20240430,110100,21072440620,16470,16450,16470,16450,2793
|
|
20240430,110000,21026467280,16460,16450,16460,16450,2346
|
|
20240430,105900,20987854960,16460,16460,16470,16450,2390
|
|
20240430,105800,20948518700,16460,16490,16490,16450,4528
|
|
20240430,105700,20873942300,16490,16480,16490,16480,3113
|
|
20240430,105600,20822612350,16480,16480,16500,16480,2068
|
|
20240430,105500,20788515940,16480,16490,16490,16470,1639
|
|
20240430,105400,20761500780,16500,16500,16510,16490,1862
|
|
20240430,105300,20730775120,16500,16490,16510,16490,5314
|
|
20240430,105200,20643081080,16500,16500,16510,16490,3497
|
|
20240430,105100,20585380860,16500,16500,16510,16490,9171
|
|
20240430,105000,20434059730,16500,16440,16500,16440,23944
|
|
20240430,104900,20039777090,16440,16440,16450,16440,3288
|
|
20240430,104800,19985698080,16440,16430,16440,16420,3453
|
|
20240430,104700,19928944530,16430,16430,16440,16420,2185
|
|
20240430,104600,19893044310,16430,16420,16430,16420,2992
|
|
20240430,104500,19843892610,16430,16410,16430,16410,4173
|
|
20240430,104400,19775373580,16410,16420,16420,16400,3214
|
|
20240430,104300,19722635460,16420,16400,16420,16400,4181
|
|
20240430,104200,19653998270,16410,16420,16420,16400,2420
|
|
20240430,104100,19614275730,16410,16390,16410,16390,6706
|
|
20240430,104000,19504289690,16390,16400,16400,16380,2307
|
|
20240430,103900,19466463200,16390,16390,16400,16390,2619
|
|
20240430,103800,19423522160,16390,16400,16400,16390,4834
|
|
20240430,103700,19344273380,16390,16380,16400,16370,4329
|
|
20240430,103600,19273334670,16380,16390,16390,16370,3967
|
|
20240430,103500,19208337540,16390,16410,16410,16380,3617
|
|
20240430,103400,19149051180,16400,16390,16410,16380,4784
|
|
20240430,103300,19070605090,16380,16380,16400,16380,3416
|
|
20240430,103200,19014629150,16390,16390,16400,16380,2062
|
|
20240430,103100,18980831870,16400,16400,16410,16390,5114
|
|
20240430,103000,18896965410,16410,16410,16420,16400,2045
|
|
20240430,102900,18863406770,16420,16400,16420,16390,6152
|
|
20240430,102800,18762492960,16400,16400,16410,16390,2401
|
|
20240430,102700,18723120730,16400,16420,16420,16390,3631
|
|
20240430,102600,18663575890,16420,16370,16420,16370,11618
|
|
20240430,102500,18473182520,16370,16380,16380,16350,1659
|
|
20240430,102400,18446026270,16380,16330,16380,16320,7512
|
|
20240430,102300,18323217370,16320,16300,16340,16290,8442
|
|
20240430,102200,18185512910,16300,16270,16300,16260,11329
|
|
20240430,102100,18001047390,16280,16270,16280,16260,1476
|
|
20240430,102000,17977035200,16260,16240,16280,16240,6080
|
|
20240430,101900,17878221380,16240,16270,16270,16240,1609
|
|
20240430,101800,17852079540,16280,16250,16280,16250,1572
|
|
20240430,101700,17826495350,16260,16260,16270,16240,2412
|
|
20240430,101600,17787292750,16260,16320,16320,16250,11839
|
|
20240430,101500,17594493240,16320,16320,16320,16300,1812
|
|
20240430,101400,17564944530,16310,16310,16320,16300,4893
|
|
20240430,101300,17485147880,16310,16300,16320,16300,7575
|
|
20240430,101200,17361603530,16310,16310,16320,16310,3683
|
|
20240430,101100,17301530320,16310,16260,16310,16260,12682
|
|
20240430,101000,17094903580,16270,16290,16300,16270,2531
|
|
20240430,100900,17053700280,16290,16300,16310,16290,2470
|
|
20240430,100800,17013443840,16300,16280,16310,16280,9433
|
|
20240430,100700,16859726130,16280,16300,16300,16250,16648
|
|
20240430,100600,16588611650,16300,16330,16340,16300,11407
|
|
20240430,100500,16402542010,16320,16350,16350,16290,7675
|
|
20240430,100400,16277372690,16350,16380,16380,16340,6000
|
|
20240430,100300,16179247570,16390,16360,16390,16320,10708
|
|
20240430,100200,16004184880,16370,16430,16430,16370,9571
|
|
20240430,100100,15847230280,16430,16440,16480,16420,5518
|
|
20240430,100000,15756461190,16440,16450,16480,16420,10497
|
|
20240430,095900,15583844540,16450,16400,16480,16400,11408
|
|
20240430,095800,15396288110,16400,16430,16440,16380,7479
|
|
20240430,095700,15273522450,16430,16510,16510,16400,13277
|
|
20240430,095600,15055098700,16510,16480,16540,16410,19003
|
|
20240430,095500,14741727330,16480,16480,16500,16460,13522
|
|
20240430,095400,14518836710,16480,16470,16490,16430,10844
|
|
20240430,095300,14340193530,16470,16540,16540,16300,15314
|
|
20240430,095200,14088027640,16510,16550,16580,16490,12420
|
|
20240430,095100,13882559960,16530,16540,16560,16490,21037
|
|
20240430,095000,13534719490,16550,16620,16620,16530,22944
|
|
20240430,094900,13154433550,16620,16680,16680,16610,9883
|
|
20240430,094800,12989950910,16650,16700,16710,16620,12541
|
|
20240430,094700,12780748240,16710,16680,16720,16670,24346
|
|
20240430,094600,12374214500,16670,16660,16680,16610,19414
|
|
20240430,094500,12051072350,16660,16680,16700,16640,17345
|
|
20240430,094400,11761881240,16680,16530,16680,16520,57673
|
|
20240430,094300,10804892560,16530,16510,16550,16490,15831
|
|
20240430,094200,10543261650,16500,16520,16520,16480,10784
|
|
20240430,094100,10365314990,16520,16540,16580,16500,17546
|
|
20240430,094000,10075111900,16530,16480,16540,16470,75642
|
|
20240430,093900,8827082560,16490,16430,16490,16430,28742
|
|
20240430,093800,8354033530,16430,16350,16440,16280,25801
|
|
20240430,093700,7930721330,16350,16420,16430,16270,16301
|
|
20240430,093600,7663615460,16410,16420,16430,16280,18473
|
|
20240430,093500,7360622470,16420,16390,16430,16380,20065
|
|
20240430,093400,7031518840,16380,16270,16390,16260,54451
|
|
20240430,093300,6143157160,16280,16300,16300,16260,7880
|
|
20240430,093200,6014873940,16290,16290,16300,16280,9998
|
|
20240430,093100,5851995030,16290,16230,16290,16230,20953
|
|
20240430,093000,5511260270,16230,16190,16240,16180,26168
|
|
20240430,092900,5087115480,16190,16180,16200,16160,12812
|
|
20240430,092800,4879762660,16180,16180,16190,16160,9695
|
|
20240430,092700,4722893910,16180,16160,16180,16140,11039
|
|
20240430,092600,4544484090,16160,16080,16160,16070,40349
|
|
20240430,092500,3894402470,16080,16050,16080,16040,17123
|
|
20240430,092400,3619454640,16050,16030,16060,16020,9420
|
|
20240430,092300,3468368440,16030,16010,16030,15980,14098
|
|
20240430,092200,3242771330,16000,16020,16030,15990,6359
|
|
20240430,092100,3140960200,16020,16060,16060,16010,5225
|
|
20240430,092000,3057235990,16060,15960,16090,15960,48062
|
|
20240430,091900,2287649310,15960,15920,15970,15920,18171
|
|
20240430,091800,1997857360,15930,15890,15930,15870,9106
|
|
20240430,091700,1853017650,15880,15880,15890,15880,1327
|
|
20240430,091600,1831939140,15890,15900,15900,15880,2021
|
|
20240430,091500,1799829750,15900,15840,15910,15840,18986
|
|
20240430,091400,1498299760,15830,15840,15850,15820,967
|
|
20240430,091300,1482990600,15820,15850,15870,15810,4521
|
|
20240430,091200,1411383220,15840,15830,15860,15820,4996
|
|
20240430,091100,1332259350,15830,15850,15870,15810,3232
|
|
20240430,091000,1281049160,15850,15720,15860,15720,33521
|
|
20240430,090900,751968310,15720,15720,15740,15710,4525
|
|
20240430,090800,680825820,15710,15700,15730,15690,3541
|
|
20240430,090700,625199510,15700,15700,15710,15700,1391
|
|
20240430,090600,603358920,15720,15680,15730,15680,6039
|
|
20240430,090500,508507010,15680,15670,15700,15670,2384
|
|
20240430,090400,471145970,15670,15730,15740,15660,3731
|
|
20240430,090300,412643310,15680,15690,15750,15670,2953
|
|
20240430,090200,366225550,15690,15730,15750,15670,4734
|
|
20240430,090100,291856630,15710,15610,15750,15600,7207
|
|
20240430,090000,178871230,15620,15640,15690,15600,11439
|