596 lines
32 KiB
CSV
596 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,185300,21340306800,55000,55000,55000,55000,6882
|
|
20240429,185200,21340306800,55000,55000,55000,55000,0
|
|
20240429,185100,21340306800,55000,55000,55000,55000,0
|
|
20240429,185000,21340306800,55000,55000,55000,55000,0
|
|
20240429,184900,21340306800,55000,55000,55000,55000,0
|
|
20240429,184800,21340306800,55000,55000,55000,55000,0
|
|
20240429,184700,21340306800,55000,55000,55000,55000,0
|
|
20240429,184600,21340306800,55000,55000,55000,55000,0
|
|
20240429,184500,21340306800,55000,55000,55000,55000,0
|
|
20240429,184400,21340306800,55000,55000,55000,55000,0
|
|
20240429,184300,21340306800,55000,55000,55000,55000,0
|
|
20240429,184200,21340306800,55000,55000,55000,55000,0
|
|
20240429,184100,21340306800,55000,55000,55000,55000,0
|
|
20240429,184000,21340306800,55000,55000,55000,55000,0
|
|
20240429,183900,21340306800,55000,55000,55000,55000,0
|
|
20240429,183800,21340306800,55000,55000,55000,55000,0
|
|
20240429,183700,21340306800,55000,55000,55000,55000,0
|
|
20240429,183600,21340306800,55000,55000,55000,55000,0
|
|
20240429,183500,21340306800,55000,55000,55000,55000,0
|
|
20240429,183400,21340306800,55000,55000,55000,55000,0
|
|
20240429,183300,21340306800,55000,55000,55000,55000,0
|
|
20240429,183200,21340306800,55000,55000,55000,55000,0
|
|
20240429,183100,21340306800,55000,55000,55000,55000,0
|
|
20240429,183000,21340306800,55000,55000,55000,55000,0
|
|
20240429,182900,21340306800,55000,55000,55000,55000,0
|
|
20240429,182800,21340306800,55000,55000,55000,55000,0
|
|
20240429,182700,21340306800,55000,55000,55000,55000,0
|
|
20240429,182600,21340306800,55000,55000,55000,55000,0
|
|
20240429,182500,21340306800,55000,55000,55000,55000,0
|
|
20240429,182400,21340306800,55000,55000,55000,55000,0
|
|
20240429,182300,21340306800,55000,55000,55000,55000,6882
|
|
20240429,182200,21340306800,55000,55000,55000,55000,0
|
|
20240429,182100,21340306800,55000,55000,55000,55000,0
|
|
20240429,182000,21340306800,55000,55000,55000,55000,0
|
|
20240429,181900,21340306800,55000,55000,55000,55000,0
|
|
20240429,181800,21340306800,55000,55000,55000,55000,0
|
|
20240429,181700,21340306800,55000,55000,55000,55000,0
|
|
20240429,181600,21340306800,55000,55000,55000,55000,0
|
|
20240429,181500,21340306800,55000,55000,55000,55000,0
|
|
20240429,181400,21340306800,55000,55000,55000,55000,0
|
|
20240429,181300,21340306800,55000,55000,55000,55000,0
|
|
20240429,181200,21340306800,55000,55000,55000,55000,0
|
|
20240429,181100,21340306800,55000,55000,55000,55000,0
|
|
20240429,181000,21340306800,55000,55000,55000,55000,0
|
|
20240429,180900,21340306800,55000,55000,55000,55000,0
|
|
20240429,180800,21340306800,55000,55000,55000,55000,0
|
|
20240429,180700,21340306800,55000,55000,55000,55000,0
|
|
20240429,180600,21340306800,55000,55000,55000,55000,0
|
|
20240429,180500,21340306800,55000,55000,55000,55000,0
|
|
20240429,180400,21340306800,55000,55000,55000,55000,0
|
|
20240429,180300,21340306800,55000,55000,55000,55000,0
|
|
20240429,180200,21340306800,55000,55000,55000,55000,0
|
|
20240429,180100,21340306800,55000,55000,55000,55000,0
|
|
20240429,180000,21340306800,55000,55000,55000,55000,0
|
|
20240429,175900,21340306800,55000,55000,55000,55000,0
|
|
20240429,175800,21340306800,55000,55000,55000,55000,0
|
|
20240429,175700,21340306800,55000,55000,55000,55000,0
|
|
20240429,175600,21340306800,55000,55000,55000,55000,0
|
|
20240429,175500,21340306800,55000,55000,55000,55000,0
|
|
20240429,175400,21340306800,55000,55000,55000,55000,0
|
|
20240429,175300,21340306800,55000,55000,55000,55000,6882
|
|
20240429,175200,21340306800,55000,55000,55000,55000,0
|
|
20240429,175100,21340306800,55000,55000,55000,55000,0
|
|
20240429,175000,21340306800,55000,55000,55000,55000,0
|
|
20240429,174900,21340306800,55000,55000,55000,55000,0
|
|
20240429,174800,21340306800,55000,55000,55000,55000,0
|
|
20240429,174700,21340306800,55000,55000,55000,55000,0
|
|
20240429,174600,21340306800,55000,55000,55000,55000,0
|
|
20240429,174500,21340306800,55000,55000,55000,55000,0
|
|
20240429,174400,21340306800,55000,55000,55000,55000,0
|
|
20240429,174300,21340306800,55000,55000,55000,55000,0
|
|
20240429,174200,21340306800,55000,55000,55000,55000,0
|
|
20240429,174100,21340306800,55000,55000,55000,55000,0
|
|
20240429,174000,21340306800,55000,55000,55000,55000,0
|
|
20240429,173900,21340306800,55000,55000,55000,55000,0
|
|
20240429,173800,21340306800,55000,55000,55000,55000,0
|
|
20240429,173700,21340306800,55000,55000,55000,55000,0
|
|
20240429,173600,21340306800,55000,55000,55000,55000,0
|
|
20240429,173500,21340306800,55000,55000,55000,55000,0
|
|
20240429,173400,21340306800,55000,55000,55000,55000,0
|
|
20240429,173300,21340306800,55000,55000,55000,55000,0
|
|
20240429,173200,21340306800,55000,55000,55000,55000,0
|
|
20240429,173100,21340306800,55000,55000,55000,55000,0
|
|
20240429,173000,21340306800,55000,55000,55000,55000,0
|
|
20240429,172900,21340306800,55000,55000,55000,55000,0
|
|
20240429,172800,21340306800,55000,55000,55000,55000,0
|
|
20240429,172700,21340306800,55000,55000,55000,55000,0
|
|
20240429,172600,21340306800,55000,55000,55000,55000,0
|
|
20240429,172500,21340306800,55000,55000,55000,55000,0
|
|
20240429,172400,21340306800,55000,55000,55000,55000,0
|
|
20240429,172300,21340306800,55000,55000,55000,55000,6882
|
|
20240429,172200,21340306800,55000,55000,55000,55000,0
|
|
20240429,172100,21340306800,55000,55000,55000,55000,0
|
|
20240429,172000,21340306800,55000,55000,55000,55000,0
|
|
20240429,171900,21340306800,55000,55000,55000,55000,0
|
|
20240429,171800,21340306800,55000,55000,55000,55000,0
|
|
20240429,171700,21340306800,55000,55000,55000,55000,0
|
|
20240429,171600,21340306800,55000,55000,55000,55000,0
|
|
20240429,171500,21340306800,55000,55000,55000,55000,0
|
|
20240429,171400,21340306800,55000,55000,55000,55000,0
|
|
20240429,171300,21340306800,55000,55000,55000,55000,0
|
|
20240429,171200,21340306800,55000,55000,55000,55000,0
|
|
20240429,171100,21340306800,55000,55000,55000,55000,0
|
|
20240429,171000,21340306800,55000,55000,55000,55000,0
|
|
20240429,170900,21340306800,55000,55000,55000,55000,0
|
|
20240429,170800,21340306800,55000,55000,55000,55000,0
|
|
20240429,170700,21340306800,55000,55000,55000,55000,0
|
|
20240429,170600,21340306800,55000,55000,55000,55000,0
|
|
20240429,170500,21340306800,55000,55000,55000,55000,0
|
|
20240429,170400,21340306800,55000,55000,55000,55000,0
|
|
20240429,170300,21340306800,55000,55000,55000,55000,0
|
|
20240429,170200,21340306800,55000,55000,55000,55000,0
|
|
20240429,170100,21340306800,55000,55000,55000,55000,0
|
|
20240429,170000,21340306800,55000,55000,55000,55000,0
|
|
20240429,165900,21340306800,55000,55000,55000,55000,0
|
|
20240429,165800,21340306800,55000,55000,55000,55000,0
|
|
20240429,165700,21340306800,55000,55000,55000,55000,0
|
|
20240429,165600,21340306800,55000,55000,55000,55000,0
|
|
20240429,165500,21340306800,55000,55000,55000,55000,0
|
|
20240429,165400,21340306800,55000,55000,55000,55000,0
|
|
20240429,165300,21340306800,55000,55000,55000,55000,6882
|
|
20240429,165200,21340306800,55000,55000,55000,55000,0
|
|
20240429,165100,21340306800,55000,55000,55000,55000,0
|
|
20240429,165000,21340306800,55000,55000,55000,55000,0
|
|
20240429,164900,21340306800,55000,55000,55000,55000,0
|
|
20240429,164800,21340306800,55000,55000,55000,55000,0
|
|
20240429,164700,21340306800,55000,55000,55000,55000,0
|
|
20240429,164600,21340306800,55000,55000,55000,55000,0
|
|
20240429,164500,21340306800,55000,55000,55000,55000,0
|
|
20240429,164400,21340306800,55000,55000,55000,55000,0
|
|
20240429,164300,21340306800,55000,55000,55000,55000,0
|
|
20240429,164200,21340306800,55000,55000,55000,55000,0
|
|
20240429,164100,21340306800,55000,55000,55000,55000,0
|
|
20240429,164000,21340306800,55000,55000,55000,55000,0
|
|
20240429,163900,21340306800,55000,55000,55000,55000,0
|
|
20240429,163800,21340306800,55000,55000,55000,55000,0
|
|
20240429,163700,21340306800,55000,55000,55000,55000,0
|
|
20240429,163600,21340306800,55000,55000,55000,55000,0
|
|
20240429,163500,21340306800,55000,55000,55000,55000,0
|
|
20240429,163400,21340306800,55000,55000,55000,55000,0
|
|
20240429,163300,21340306800,55000,55000,55000,55000,0
|
|
20240429,163200,21340306800,55000,55000,55000,55000,0
|
|
20240429,163100,21340306800,55000,55000,55000,55000,0
|
|
20240429,163000,21340306800,55000,55000,55000,55000,0
|
|
20240429,162900,21340306800,55000,55000,55000,55000,0
|
|
20240429,162800,21340306800,55000,55000,55000,55000,0
|
|
20240429,162700,21340306800,55000,55000,55000,55000,0
|
|
20240429,162600,21340306800,55000,55000,55000,55000,0
|
|
20240429,162500,21340306800,55000,55000,55000,55000,0
|
|
20240429,162400,21340306800,55000,55000,55000,55000,0
|
|
20240429,162300,21340306800,55000,55000,55000,55000,6882
|
|
20240429,162200,21340306800,55000,55000,55000,55000,0
|
|
20240429,162100,21340306800,55000,55000,55000,55000,0
|
|
20240429,162000,21340306800,55000,55000,55000,55000,0
|
|
20240429,161900,21340306800,55000,55000,55000,55000,0
|
|
20240429,161800,21340306800,55000,55000,55000,55000,0
|
|
20240429,161700,21340306800,55000,55000,55000,55000,0
|
|
20240429,161600,21340306800,55000,55000,55000,55000,0
|
|
20240429,161500,21340306800,55000,55000,55000,55000,0
|
|
20240429,161400,21340306800,55000,55000,55000,55000,0
|
|
20240429,161300,21340306800,55000,55000,55000,55000,0
|
|
20240429,161200,21340306800,55000,55000,55000,55000,0
|
|
20240429,161100,21340306800,55000,55000,55000,55000,0
|
|
20240429,161000,21340306800,55000,55000,55000,55000,0
|
|
20240429,160900,21340306800,55000,55000,55000,55000,0
|
|
20240429,160800,21340306800,55000,55000,55000,55000,0
|
|
20240429,160700,21340306800,55000,55000,55000,55000,0
|
|
20240429,160600,21340306800,55000,55000,55000,55000,0
|
|
20240429,160500,21340306800,55000,55000,55000,55000,0
|
|
20240429,160400,21340306800,55000,55000,55000,55000,0
|
|
20240429,160300,21340306800,55000,55000,55000,55000,0
|
|
20240429,160200,21340306800,55000,55000,55000,55000,0
|
|
20240429,160100,21340306800,55000,55000,55000,55000,0
|
|
20240429,160000,21340306800,55000,55000,55000,55000,0
|
|
20240429,155900,21340306800,55000,55000,55000,55000,0
|
|
20240429,155800,21340306800,55000,55000,55000,55000,0
|
|
20240429,155700,21340306800,55000,55000,55000,55000,0
|
|
20240429,155600,21340306800,55000,55000,55000,55000,0
|
|
20240429,155500,21340306800,55000,55000,55000,55000,0
|
|
20240429,155400,21340306800,55000,55000,55000,55000,0
|
|
20240429,155300,21340306800,55000,55000,55000,55000,6882
|
|
20240429,155200,21340306800,55000,55000,55000,55000,0
|
|
20240429,155100,21340306800,55000,55000,55000,55000,0
|
|
20240429,155000,21340306800,55000,55000,55000,55000,0
|
|
20240429,154900,21340306800,55000,55000,55000,55000,0
|
|
20240429,154800,21340306800,55000,55000,55000,55000,0
|
|
20240429,154700,21340306800,55000,55000,55000,55000,0
|
|
20240429,154600,21340306800,55000,55000,55000,55000,0
|
|
20240429,154500,21340306800,55000,55000,55000,55000,0
|
|
20240429,154400,21340306800,55000,55000,55000,55000,0
|
|
20240429,154300,21340306800,55000,55000,55000,55000,0
|
|
20240429,154200,21340306800,55000,55000,55000,55000,0
|
|
20240429,154100,21340306800,55000,55000,55000,55000,0
|
|
20240429,154000,21340306800,55000,55000,55000,55000,0
|
|
20240429,153900,21340306800,55000,55000,55000,55000,0
|
|
20240429,153800,21340306800,55000,55000,55000,55000,0
|
|
20240429,153700,21340306800,55000,55000,55000,55000,0
|
|
20240429,153600,21340306800,55000,55000,55000,55000,0
|
|
20240429,153500,21340306800,55000,55000,55000,55000,0
|
|
20240429,153400,21340306800,55000,55000,55000,55000,0
|
|
20240429,153300,21340306800,55000,55000,55000,55000,0
|
|
20240429,153200,21340306800,55000,55000,55000,55000,0
|
|
20240429,153100,21340306800,55000,55000,55000,55000,0
|
|
20240429,153000,21340306800,55000,55000,55000,55000,6882
|
|
20240429,152900,20961796800,54500,54500,54500,54500,0
|
|
20240429,152800,20961796800,54500,54500,54500,54500,0
|
|
20240429,152700,20961796800,54500,54500,54500,54500,0
|
|
20240429,152600,20961796800,54500,54500,54500,54500,0
|
|
20240429,152500,20961796800,54500,54500,54500,54500,0
|
|
20240429,152400,20961796800,54500,54500,54500,54500,0
|
|
20240429,152300,20961796800,54500,54500,54500,54500,0
|
|
20240429,152200,20961796800,54500,54500,54500,54500,0
|
|
20240429,152100,20961796800,54500,54500,54500,54500,0
|
|
20240429,152000,20961796800,54500,54500,54500,54500,0
|
|
20240429,151900,20961796800,54500,54300,54500,54200,1557
|
|
20240429,151800,20877110800,54300,54400,54600,54200,1379
|
|
20240429,151700,20802162500,54600,54500,54700,54400,2459
|
|
20240429,151600,20668048300,54600,54700,54800,54500,1311
|
|
20240429,151500,20596417100,54700,54700,54800,54500,1185
|
|
20240429,151400,20531703000,54700,54900,54900,54600,934
|
|
20240429,151300,20480640700,54800,54900,55000,54800,1536
|
|
20240429,151200,20396316200,54900,54800,55000,54700,3176
|
|
20240429,151100,20222074100,54800,54200,54800,54100,1647
|
|
20240429,151000,20132228700,54200,54200,54200,54200,14
|
|
20240429,150900,20131469900,54100,54200,54200,53900,1386
|
|
20240429,150800,20056460800,54300,54200,54300,54200,104
|
|
20240429,150700,20050813700,54200,54500,54600,54200,614
|
|
20240429,150600,20017397800,54600,54300,54600,54300,585
|
|
20240429,150500,19985536200,54500,54200,54500,54200,445
|
|
20240429,150400,19961326100,54300,54100,54300,54100,278
|
|
20240429,150300,19946253700,54100,54100,54100,54000,220
|
|
20240429,150200,19934362000,54100,54100,54100,54000,631
|
|
20240429,150100,19900287500,54100,54100,54100,54000,479
|
|
20240429,150000,19874412900,54100,54000,54100,54000,76
|
|
20240429,145900,19870305500,54100,54300,54300,54100,1581
|
|
20240429,145800,19784615800,54300,54300,54400,54300,59
|
|
20240429,145700,19781410100,54400,54400,54500,54300,83
|
|
20240429,145600,19776897100,54500,54400,54500,54400,367
|
|
20240429,145500,19756930500,54300,54500,54500,54300,162
|
|
20240429,145400,19748115800,54500,54400,54500,54300,245
|
|
20240429,145300,19734786800,54400,54300,54400,54300,448
|
|
20240429,145200,19710425700,54300,54400,54400,54300,277
|
|
20240429,145100,19695360400,54500,54700,54800,54500,617
|
|
20240429,145000,19661649800,54700,54700,54800,54600,549
|
|
20240429,144900,19631620600,54800,54700,54800,54600,837
|
|
20240429,144800,19585803600,54600,54300,54700,54200,2228
|
|
20240429,144700,19464478400,54300,54000,54400,54000,2960
|
|
20240429,144600,19304359000,54000,53900,54000,53900,476
|
|
20240429,144500,19278662300,53900,53900,53900,53900,69
|
|
20240429,144400,19274943200,53900,53800,53900,53800,193
|
|
20240429,144300,19264542400,53800,53800,53800,53700,1208
|
|
20240429,144200,19199649400,53800,53900,53900,53800,61
|
|
20240429,144100,19196367100,53800,53900,53900,53800,73
|
|
20240429,144000,19192438800,53900,53900,53900,53800,27
|
|
20240429,143900,19190983800,53900,53900,54000,53800,449
|
|
20240429,143800,19166782200,53800,53800,53800,53800,65
|
|
20240429,143700,19163285200,53800,53800,53800,53800,13
|
|
20240429,143600,19162585800,53900,53900,53900,53800,350
|
|
20240429,143500,19143722900,53800,53900,53900,53800,66
|
|
20240429,143400,19140172000,53600,53700,54000,53600,1505
|
|
20240429,143300,19059110400,53700,53600,53800,53600,1765
|
|
20240429,143200,18964228200,53600,53500,53600,53400,588
|
|
20240429,143100,18932725400,53500,53500,53500,53400,113
|
|
20240429,143000,18926687800,53400,53500,53500,53400,192
|
|
20240429,142900,18916423600,53600,53300,53600,53200,1962
|
|
20240429,142800,18811643100,53200,53200,53300,53200,461
|
|
20240429,142700,18787111600,53200,53100,53200,53100,162
|
|
20240429,142600,18778509300,53100,53100,53200,53100,73
|
|
20240429,142500,18774630500,53100,53200,53200,53100,216
|
|
20240429,142400,18763145300,53200,53500,53500,53200,903
|
|
20240429,142300,18715086700,53300,53600,53600,53200,196
|
|
20240429,142200,18704643400,53500,53200,53500,53200,1056
|
|
20240429,142100,18648347700,53300,53200,53300,53200,79
|
|
20240429,142000,18644144000,53300,53200,53300,53000,395
|
|
20240429,141900,18623149800,53100,53300,53300,53000,294
|
|
20240429,141800,18607509600,53300,53200,53300,53000,205
|
|
20240429,141700,18596631100,53300,53200,53300,53200,387
|
|
20240429,141600,18576039900,52900,52800,53200,52800,218
|
|
20240429,141500,18564469300,52800,53000,53000,52800,404
|
|
20240429,141400,18543070800,53000,53000,53100,52800,306
|
|
20240429,141300,18526863200,53000,52800,53100,52800,180
|
|
20240429,141200,18517313400,52800,53200,53300,52600,4200
|
|
20240429,141100,18294535700,53200,53600,53600,53100,2143
|
|
20240429,141000,18180473700,53500,53200,53500,53200,810
|
|
20240429,140900,18137245200,53200,53200,53300,53200,1178
|
|
20240429,140800,18074571300,53200,53300,53300,53200,172
|
|
20240429,140700,18065407000,53300,53300,53400,53200,236
|
|
20240429,140600,18052832900,53300,53200,53300,53200,102
|
|
20240429,140500,18047405800,53200,53400,53400,53200,1478
|
|
20240429,140400,17968726700,53400,53400,53400,53300,631
|
|
20240429,140300,17935088300,53400,53400,53500,53400,111
|
|
20240429,140200,17929160800,53400,53600,53600,53400,57
|
|
20240429,140100,17926116400,53500,53300,53500,53200,433
|
|
20240429,140000,17903023700,53200,53400,53500,53200,921
|
|
20240429,135900,17853821200,53200,53600,53600,53200,1427
|
|
20240429,135800,17777619000,53600,53700,53800,53600,358
|
|
20240429,135700,17758404700,53700,53500,53700,53500,45
|
|
20240429,135600,17755992200,53700,53600,53700,53500,238
|
|
20240429,135500,17743235400,53600,53600,53900,53500,912
|
|
20240429,135400,17694288800,53700,53500,53700,53500,131
|
|
20240429,135300,17687264300,53700,53600,53700,53500,517
|
|
20240429,135200,17659564300,53600,53700,53800,53600,249
|
|
20240429,135100,17646207900,53800,53700,53800,53700,270
|
|
20240429,135000,17631693900,53800,54000,54000,53700,276
|
|
20240429,134900,17616827300,54000,53700,54000,53600,279
|
|
20240429,134800,17601806700,53700,53700,53700,53500,313
|
|
20240429,134700,17585040500,53600,53700,53700,53600,676
|
|
20240429,134600,17548768900,53700,53900,53900,53700,574
|
|
20240429,134500,17517904600,53900,54000,54000,53900,366
|
|
20240429,134400,17498173000,54000,53900,54000,53900,48
|
|
20240429,134300,17495582400,53900,53900,53900,53900,6
|
|
20240429,134200,17495259000,54100,54100,54100,53900,453
|
|
20240429,134100,17470793200,54100,54100,54100,53900,255
|
|
20240429,134000,17457012700,54300,54200,54300,54100,30
|
|
20240429,133900,17455386700,54100,54100,54300,54100,28
|
|
20240429,133800,17453867900,54300,54200,54300,54100,310
|
|
20240429,133700,17437076300,54100,54100,54200,54100,32
|
|
20240429,133600,17435342400,54300,54100,54300,54000,526
|
|
20240429,133500,17406834600,54100,54100,54200,54000,31
|
|
20240429,133400,17405157600,54100,54100,54100,54100,105
|
|
20240429,133300,17399477100,54100,54100,54100,54000,284
|
|
20240429,133200,17384117200,54100,54100,54200,54100,251
|
|
20240429,133100,17370537400,54200,54200,54200,54200,24
|
|
20240429,133000,17369236600,54300,54300,54300,54300,71
|
|
20240429,132900,17365381300,54300,54100,54400,54100,189
|
|
20240429,132800,17355122100,54300,54200,54300,54100,1579
|
|
20240429,132700,17269390900,54200,53900,54200,53800,159
|
|
20240429,132600,17260787200,53800,54100,54100,53800,1805
|
|
20240429,132500,17163339700,54100,54100,54300,54000,82
|
|
20240429,132400,17158894000,54300,54300,54400,54000,977
|
|
20240429,132300,17105844600,54400,54400,54400,54400,336
|
|
20240429,132200,17087566200,54500,54400,54500,54400,110
|
|
20240429,132100,17081581500,54400,54400,54400,54400,205
|
|
20240429,132000,17070429500,54500,54400,54500,54400,16
|
|
20240429,131900,17069558400,54400,54400,54400,54400,30
|
|
20240429,131800,17067926400,54400,54400,54400,54300,153
|
|
20240429,131700,17059603800,54300,54300,54300,54300,91
|
|
20240429,131600,17054662500,54300,54300,54500,54300,143
|
|
20240429,131500,17046892600,54200,54300,54300,53900,497
|
|
20240429,131400,17020028400,54300,53800,54300,53800,163
|
|
20240429,131300,17011185700,53800,54100,54100,53800,588
|
|
20240429,131200,16979414900,54100,54200,54200,54100,163
|
|
20240429,131100,16970593000,54100,54200,54200,54100,154
|
|
20240429,131000,16962246400,54200,54500,54600,54200,127
|
|
20240429,130900,16955344100,54500,54400,54600,54400,301
|
|
20240429,130800,16938936400,54400,54100,54400,54100,306
|
|
20240429,130700,16922343800,54100,54100,54100,54100,14
|
|
20240429,130600,16921586400,54000,54100,54300,54000,227
|
|
20240429,130500,16909273700,54300,53900,54600,53900,705
|
|
20240429,130400,16870911700,53700,53800,53800,53700,188
|
|
20240429,130300,16860809000,54300,53600,54300,53500,1415
|
|
20240429,130200,16784695900,53600,53800,53800,53600,730
|
|
20240429,130100,16745465800,53800,53900,53900,53800,126
|
|
20240429,130000,16738686600,53900,54000,54000,53800,497
|
|
20240429,125900,16711856200,54100,54200,54200,54100,33
|
|
20240429,125800,16710070800,54200,54000,54200,54000,190
|
|
20240429,125700,16699793100,54000,54100,54100,54000,53
|
|
20240429,125600,16696928100,54100,54100,54100,54000,294
|
|
20240429,125500,16681033500,54200,54100,54200,54100,250
|
|
20240429,125400,16667507400,54200,54300,54300,54100,531
|
|
20240429,125300,16638727400,54300,54300,54400,54300,32
|
|
20240429,125200,16636988000,54400,54100,54400,54100,155
|
|
20240429,125100,16628569300,54000,54100,54100,54000,79
|
|
20240429,125000,16624302700,54300,54300,54400,54100,475
|
|
20240429,124900,16598546500,54400,54400,54400,54300,233
|
|
20240429,124800,16585878500,54400,54300,54400,54300,145
|
|
20240429,124700,16577995300,54300,54200,54300,54100,182
|
|
20240429,124600,16568117600,54100,54200,54200,54000,291
|
|
20240429,124500,16552363800,54100,54100,54100,54000,507
|
|
20240429,124400,16524938800,54000,53700,54000,53600,619
|
|
20240429,124300,16491627700,53700,53700,53800,53500,664
|
|
20240429,124200,16456037900,53600,53700,53800,53600,742
|
|
20240429,124100,16416191500,53800,53900,54000,53700,495
|
|
20240429,124000,16389481000,53900,54000,54000,53500,5813
|
|
20240429,123900,16076840800,54100,54200,54200,54000,2053
|
|
20240429,123800,15965713600,54200,54300,54300,54200,159
|
|
20240429,123700,15957094200,54300,54400,54400,54200,3411
|
|
20240429,123600,15771880500,54400,54500,54500,54400,849
|
|
20240429,123500,15725626100,54500,54500,54600,54500,62
|
|
20240429,123400,15722246600,54600,54500,54600,54500,105
|
|
20240429,123300,15716523100,54600,54500,54600,54500,374
|
|
20240429,123200,15696134100,54500,54600,54700,54500,151
|
|
20240429,123100,15687889500,54500,54400,54500,54400,192
|
|
20240429,123000,15677435700,54400,54500,54500,54400,26
|
|
20240429,122900,15676019200,54500,54600,54600,54400,345
|
|
20240429,122800,15657199000,54600,54500,54600,54400,379
|
|
20240429,122700,15636553800,54500,54700,54700,54500,1300
|
|
20240429,122600,15565605500,54600,54600,54700,54600,43
|
|
20240429,122500,15563256800,54600,54600,54700,54600,34
|
|
20240429,122400,15561400000,54700,54800,54800,54700,270
|
|
20240429,122300,15546628300,54800,54800,54900,54700,185
|
|
20240429,122200,15536485000,54800,54800,54800,54700,33
|
|
20240429,122100,15534677800,54700,54500,54700,54500,97
|
|
20240429,122000,15529379600,54600,54800,54800,54600,2068
|
|
20240429,121900,15416167600,54800,54900,54900,54800,582
|
|
20240429,121800,15384264800,54900,55000,55000,54900,184
|
|
20240429,121700,15374144900,55000,55100,55200,55000,93
|
|
20240429,121600,15369029200,55100,55000,55300,55000,63
|
|
20240429,121500,15365553700,55000,55100,55300,55000,41
|
|
20240429,121400,15363294800,55200,55200,55200,55100,248
|
|
20240429,121300,15349606500,55200,54900,55300,54900,389
|
|
20240429,121200,15328169500,54800,54900,54900,54800,187
|
|
20240429,121100,15317903300,54900,54900,55000,54900,69
|
|
20240429,121000,15314111000,54900,54900,55000,54900,20
|
|
20240429,120900,15313012400,54900,55000,55000,54900,60
|
|
20240429,120800,15309717800,54900,55000,55000,54900,72
|
|
20240429,120700,15305759800,55000,54900,55000,54900,82
|
|
20240429,120600,15301251100,55000,54800,55000,54800,17
|
|
20240429,120500,15300317400,54800,54800,54800,54700,187
|
|
20240429,120400,15290070900,54700,54700,54800,54700,58
|
|
20240429,120300,15286896200,54700,54700,54700,54700,168
|
|
20240429,120200,15277706600,54700,54700,54800,54700,94
|
|
20240429,120100,15272559800,54800,54800,54800,54800,39
|
|
20240429,120000,15270422600,54800,55200,55200,54800,432
|
|
20240429,115900,15246670500,55200,55200,55200,55100,291
|
|
20240429,115800,15230613800,55100,55000,55200,55000,150
|
|
20240429,115700,15222350900,55000,54900,55000,54900,440
|
|
20240429,115600,15198175600,54900,54700,54900,54700,345
|
|
20240429,115500,15179299900,54700,54800,54800,54700,277
|
|
20240429,115400,15164141700,54800,55000,55100,54800,1252
|
|
20240429,115300,15095373700,55000,55100,55100,55000,517
|
|
20240429,115200,15066907400,55200,55400,55400,55200,247
|
|
20240429,115100,15053256200,55400,55500,55500,55300,658
|
|
20240429,115000,15016802100,55400,55500,55500,55400,124
|
|
20240429,114900,15009927400,55600,55600,55600,55500,146
|
|
20240429,114800,15001822500,55600,55500,55700,55500,355
|
|
20240429,114700,14982070500,55500,55600,55700,55500,280
|
|
20240429,114600,14966492800,55600,55500,55600,55400,140
|
|
20240429,114500,14958729200,55500,55500,55500,55400,262
|
|
20240429,114400,14944192800,55400,55400,55500,55400,49
|
|
20240429,114300,14941477400,55500,55200,55500,55200,283
|
|
20240429,114200,14925814900,55200,55200,55200,55100,199
|
|
20240429,114100,14914831400,55100,55200,55200,55100,273
|
|
20240429,114000,14899767800,55200,55200,55300,55100,261
|
|
20240429,113900,14885355100,55200,55300,55300,55200,44
|
|
20240429,113800,14882924900,55200,55400,55400,55200,82
|
|
20240429,113700,14878387900,55400,55500,55500,55400,165
|
|
20240429,113600,14869232400,55500,55500,55700,55500,611
|
|
20240429,113500,14835291000,55500,55300,55500,55300,48
|
|
20240429,113400,14832632300,55300,55100,55300,55000,340
|
|
20240429,113300,14813872400,55100,55300,55300,55000,1232
|
|
20240429,113200,14745937800,55300,55400,55500,55300,812
|
|
20240429,113100,14700991300,55300,55400,55400,55300,527
|
|
20240429,113000,14671829100,55400,55300,55500,55300,382
|
|
20240429,112900,14650680000,55300,55300,55400,55300,262
|
|
20240429,112800,14636189400,55300,55400,55500,55300,336
|
|
20240429,112700,14617584000,55400,55600,55600,55400,143
|
|
20240429,112600,14609650700,55600,55600,55700,55400,493
|
|
20240429,112500,14582261700,55700,55700,55700,55500,625
|
|
20240429,112400,14547466800,55700,55300,55700,55300,702
|
|
20240429,112300,14508566300,55400,55700,55800,55400,1518
|
|
20240429,112200,14424282400,55800,56000,56000,55700,1348
|
|
20240429,112100,14349023900,56000,55900,56000,55800,767
|
|
20240429,112000,14306143900,55800,55900,55900,55800,301
|
|
20240429,111900,14289336100,55900,55900,55900,55700,1917
|
|
20240429,111800,14182344100,55900,55800,55900,55800,663
|
|
20240429,111700,14145290400,55800,55700,55800,55600,2119
|
|
20240429,111600,14027126100,55700,55700,55700,55600,594
|
|
20240429,111500,13994067100,55700,55500,55700,55500,2765
|
|
20240429,111400,13840460700,55400,55500,55500,55400,203
|
|
20240429,111300,13829211100,55400,55600,55600,55400,644
|
|
20240429,111200,13793475800,55600,55300,55600,55300,643
|
|
20240429,111100,13757815000,55300,55500,55500,55300,912
|
|
20240429,111000,13707321000,55400,55500,55500,55400,446
|
|
20240429,110900,13682571800,55500,55500,55500,55200,660
|
|
20240429,110800,13645964400,55500,55400,55700,55400,1857
|
|
20240429,110700,13542842300,55400,55200,55400,55200,554
|
|
20240429,110600,13512243700,55200,55000,55200,55000,585
|
|
20240429,110500,13480021600,54900,55000,55000,54900,461
|
|
20240429,110400,13454667100,55000,55000,55100,54900,372
|
|
20240429,110300,13434226600,55100,55000,55100,55000,272
|
|
20240429,110200,13419241500,55100,54900,55100,54900,478
|
|
20240429,110100,13392977300,54900,54800,54900,54600,1189
|
|
20240429,110000,13327832700,54600,54700,54800,54600,384
|
|
20240429,105900,13306829800,54700,54700,54700,54600,44
|
|
20240429,105800,13304424800,54800,54600,54800,54500,204
|
|
20240429,105700,13293263600,54600,54500,54700,54500,222
|
|
20240429,105600,13281144400,54500,54500,54700,54500,71
|
|
20240429,105500,13277272500,54500,54400,54700,54300,1535
|
|
20240429,105400,13193819100,54500,54800,54800,54400,1596
|
|
20240429,105300,13106778100,54800,54800,54900,54600,429
|
|
20240429,105200,13083294900,54700,54700,54900,54700,58
|
|
20240429,105100,13080120700,54900,54800,54900,54600,1408
|
|
20240429,105000,13003051700,54700,54800,54800,54600,534
|
|
20240429,104900,12973842500,54800,54700,54800,54600,560
|
|
20240429,104800,12943211100,54700,54700,54700,54600,250
|
|
20240429,104700,12929547100,54700,54700,54800,54600,391
|
|
20240429,104600,12908145400,54800,54900,54900,54700,780
|
|
20240429,104500,12865449400,54900,54900,54900,54800,878
|
|
20240429,104400,12817283600,54900,55100,55100,54800,385
|
|
20240429,104300,12796167800,55000,55000,55100,54800,272
|
|
20240429,104200,12781213000,55000,55000,55100,55000,206
|
|
20240429,104100,12769881500,55000,54900,55000,54800,249
|
|
20240429,104000,12756206100,54900,54900,54900,54600,145
|
|
20240429,103900,12748257800,54600,55000,55000,54600,287
|
|
20240429,103800,12732497100,55000,55000,55100,54700,110
|
|
20240429,103700,12726446400,54800,55000,55000,54800,208
|
|
20240429,103600,12715022100,55000,54900,55100,54900,1616
|
|
20240429,103500,12626150300,54900,54700,54900,54600,330
|
|
20240429,103400,12608094200,54600,54800,54800,54500,1847
|
|
20240429,103300,12507203500,54700,54800,54900,54700,837
|
|
20240429,103200,12461348500,54800,55200,55200,54700,1735
|
|
20240429,103100,12366073300,55200,55200,55300,55000,310
|
|
20240429,103000,12348981000,55300,55400,55500,55000,2329
|
|
20240429,102900,12220136600,55400,55200,55500,55200,1175
|
|
20240429,102800,12155082600,55200,55100,55200,55100,811
|
|
20240429,102700,12110336800,55000,55000,55100,54800,600
|
|
20240429,102600,12077341100,55000,54800,55100,54700,1441
|
|
20240429,102500,11998262800,54700,55000,55000,54600,731
|
|
20240429,102400,11958207500,54900,55200,55200,54900,653
|
|
20240429,102300,11922285000,55200,55200,55300,55000,1956
|
|
20240429,102200,11814343200,55200,54800,55200,54600,1732
|
|
20240429,102100,11719218600,54800,54600,54800,54500,648
|
|
20240429,102000,11683849300,54500,54500,54600,54500,266
|
|
20240429,101900,11669329100,54600,54700,54800,54500,816
|
|
20240429,101800,11624784400,54800,54500,54800,54500,711
|
|
20240429,101700,11585916200,54500,54900,55000,54400,1646
|
|
20240429,101600,11495972500,55000,55200,55200,54900,2016
|
|
20240429,101500,11384912300,55200,54800,55300,54800,752
|
|
20240429,101400,11343480100,54800,55000,55000,54600,2005
|
|
20240429,101300,11233686500,55000,54500,55100,54500,1568
|
|
20240429,101200,11147863500,54500,55200,55200,54500,3546
|
|
20240429,101100,10953159900,55200,54900,55200,54800,2141
|
|
20240429,101000,10835401200,54900,55300,55600,54700,5999
|
|
20240429,100900,10505120600,55300,55800,56300,55300,27027
|
|
20240429,100800,8997843900,55900,54800,55900,54700,16681
|
|
20240429,100700,8075940200,54800,54400,54800,54400,5447
|
|
20240429,100600,7778118300,54500,54200,54500,54100,4115
|
|
20240429,100500,7554409100,54200,54100,54200,54100,1542
|
|
20240429,100400,7470890700,54100,53700,54100,53700,2094
|
|
20240429,100300,7357979700,53700,53700,53800,53600,1600
|
|
20240429,100200,7271987500,53700,53600,53800,53600,2400
|
|
20240429,100100,7143003600,53600,53500,53600,53400,851
|
|
20240429,100000,7097472500,53400,53300,53400,53300,924
|
|
20240429,095900,7048150100,53300,53200,53300,53200,201
|
|
20240429,095800,7037447200,53200,53200,53500,53200,714
|
|
20240429,095700,6999398100,53500,53100,53500,53100,3465
|
|
20240429,095600,6814759400,53200,53100,53200,53100,158
|
|
20240429,095500,6806360900,53200,53100,53200,53100,439
|
|
20240429,095400,6783047700,53100,53300,53300,53100,733
|
|
20240429,095300,6744055800,53300,52900,53300,52900,877
|
|
20240429,095200,6697445500,52900,52600,52900,52600,996
|
|
20240429,095100,6644920000,52600,52500,52700,52500,143
|
|
20240429,095000,6637401000,52600,52600,52600,52500,698
|
|
20240429,094900,6600754600,52500,52800,52800,52500,1590
|
|
20240429,094800,6517068000,52800,52700,53000,52700,523
|
|
20240429,094700,6489475600,52800,53200,53200,52700,2356
|
|
20240429,094600,6364389700,53200,52600,53200,52600,2634
|
|
20240429,094500,6225171000,52600,52500,52700,52500,587
|
|
20240429,094400,6194332800,52500,52400,52800,52400,1901
|
|
20240429,094300,6094453400,52500,52600,52600,52400,1111
|
|
20240429,094200,6036111100,52600,52700,52700,52500,2812
|
|
20240429,094100,5888169400,52800,52900,53000,52700,2009
|
|
20240429,094000,5782100800,52900,52900,53000,52900,341
|
|
20240429,093900,5764059800,53000,52900,53000,52900,811
|
|
20240429,093800,5721147200,52900,53000,53000,52800,591
|
|
20240429,093700,5689865300,53100,53000,53100,53000,1302
|
|
20240429,093600,5620790100,53000,52800,53100,52800,558
|
|
20240429,093500,5591216400,52900,52900,53100,52800,928
|
|
20240429,093400,5542110400,52800,52800,53000,52700,683
|
|
20240429,093300,5505998900,52800,52800,53100,52700,739
|
|
20240429,093200,5466991600,53100,53200,53200,52600,4130
|
|
20240429,093100,5248822800,53100,53100,53200,53000,1234
|
|
20240429,093000,5183297300,53100,53300,53300,53000,3152
|
|
20240429,092900,5015790900,53300,53600,53600,53300,816
|
|
20240429,092800,4972177500,53600,53900,54100,53600,1911
|
|
20240429,092700,4869341100,53900,53900,54000,53700,504
|
|
20240429,092600,4842194000,53700,53800,54100,53400,1272
|
|
20240429,092500,4773716800,53800,53500,53900,53500,2324
|
|
20240429,092400,4649121200,53400,53900,53900,53300,1851
|
|
20240429,092300,4549950300,53900,54000,54100,53700,3112
|
|
20240429,092200,4381956400,54000,53700,54200,53600,5432
|
|
20240429,092100,4088122400,53700,53700,53700,53200,1894
|
|
20240429,092000,3986945300,53700,53800,53800,53700,811
|
|
20240429,091900,3943368300,53700,53700,53900,53600,731
|
|
20240429,091800,3904038900,53500,53700,53700,53400,2625
|
|
20240429,091700,3763610700,53700,54200,54200,53500,2914
|
|
20240429,091600,3606512300,53800,53700,54200,53600,2756
|
|
20240429,091500,3457941400,53800,54000,54000,53600,2462
|
|
20240429,091400,3325416900,53900,54000,54200,53800,4131
|
|
20240429,091300,3102309000,54000,53400,54100,53400,2902
|
|
20240429,091200,2946498100,53300,53700,53700,52700,3755
|
|
20240429,091100,2747152100,53700,53500,53700,53400,795
|
|
20240429,091000,2704602700,53400,53300,53600,53200,1305
|
|
20240429,090900,2635061900,53300,53100,53400,53000,2151
|
|
20240429,090800,2520856200,53000,53100,53100,52600,4022
|
|
20240429,090700,2308391900,53000,53200,53200,52900,1796
|
|
20240429,090600,2213209000,53200,53400,53700,53100,2757
|
|
20240429,090500,2065769300,53400,53500,53500,53300,2815
|
|
20240429,090400,1915381300,53500,53000,53700,52800,2650
|
|
20240429,090300,1774618100,53000,52800,53500,52700,2754
|
|
20240429,090200,1628639100,52700,53500,53600,52700,9120
|
|
20240429,090100,1143349600,53500,54200,54400,53300,11290
|
|
20240429,090000,534634100,54300,53700,54600,53600,9916
|