671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,200800,174661850,27550,27550,27550,27550,130
|
|
20240430,200700,174661850,27550,27550,27550,27550,0
|
|
20240430,200600,174661850,27550,27550,27550,27550,0
|
|
20240430,200500,174661850,27550,27550,27550,27550,0
|
|
20240430,200400,174661850,27550,27550,27550,27550,0
|
|
20240430,200300,174661850,27550,27550,27550,27550,0
|
|
20240430,200200,174661850,27550,27550,27550,27550,0
|
|
20240430,200100,174661850,27550,27550,27550,27550,0
|
|
20240430,200000,174661850,27550,27550,27550,27550,0
|
|
20240430,195900,174661850,27550,27550,27550,27550,0
|
|
20240430,195800,174661850,27550,27550,27550,27550,0
|
|
20240430,195700,174661850,27550,27550,27550,27550,0
|
|
20240430,195600,174661850,27550,27550,27550,27550,0
|
|
20240430,195500,174661850,27550,27550,27550,27550,0
|
|
20240430,195400,174661850,27550,27550,27550,27550,0
|
|
20240430,195300,174661850,27550,27550,27550,27550,0
|
|
20240430,195200,174661850,27550,27550,27550,27550,0
|
|
20240430,195100,174661850,27550,27550,27550,27550,0
|
|
20240430,195000,174661850,27550,27550,27550,27550,0
|
|
20240430,194900,174661850,27550,27550,27550,27550,0
|
|
20240430,194800,174661850,27550,27550,27550,27550,0
|
|
20240430,194700,174661850,27550,27550,27550,27550,0
|
|
20240430,194600,174661850,27550,27550,27550,27550,0
|
|
20240430,194500,174661850,27550,27550,27550,27550,0
|
|
20240430,194400,174661850,27550,27550,27550,27550,0
|
|
20240430,194300,174661850,27550,27550,27550,27550,0
|
|
20240430,194200,174661850,27550,27550,27550,27550,0
|
|
20240430,194100,174661850,27550,27550,27550,27550,0
|
|
20240430,194000,174661850,27550,27550,27550,27550,0
|
|
20240430,193900,174661850,27550,27550,27550,27550,0
|
|
20240430,193800,174661850,27550,27550,27550,27550,130
|
|
20240430,193700,174661850,27550,27550,27550,27550,0
|
|
20240430,193600,174661850,27550,27550,27550,27550,0
|
|
20240430,193500,174661850,27550,27550,27550,27550,0
|
|
20240430,193400,174661850,27550,27550,27550,27550,0
|
|
20240430,193300,174661850,27550,27550,27550,27550,0
|
|
20240430,193200,174661850,27550,27550,27550,27550,0
|
|
20240430,193100,174661850,27550,27550,27550,27550,0
|
|
20240430,193000,174661850,27550,27550,27550,27550,0
|
|
20240430,192900,174661850,27550,27550,27550,27550,0
|
|
20240430,192800,174661850,27550,27550,27550,27550,0
|
|
20240430,192700,174661850,27550,27550,27550,27550,0
|
|
20240430,192600,174661850,27550,27550,27550,27550,0
|
|
20240430,192500,174661850,27550,27550,27550,27550,0
|
|
20240430,192400,174661850,27550,27550,27550,27550,0
|
|
20240430,192300,174661850,27550,27550,27550,27550,0
|
|
20240430,192200,174661850,27550,27550,27550,27550,0
|
|
20240430,192100,174661850,27550,27550,27550,27550,0
|
|
20240430,192000,174661850,27550,27550,27550,27550,0
|
|
20240430,191900,174661850,27550,27550,27550,27550,0
|
|
20240430,191800,174661850,27550,27550,27550,27550,0
|
|
20240430,191700,174661850,27550,27550,27550,27550,0
|
|
20240430,191600,174661850,27550,27550,27550,27550,0
|
|
20240430,191500,174661850,27550,27550,27550,27550,0
|
|
20240430,191400,174661850,27550,27550,27550,27550,0
|
|
20240430,191300,174661850,27550,27550,27550,27550,0
|
|
20240430,191200,174661850,27550,27550,27550,27550,0
|
|
20240430,191100,174661850,27550,27550,27550,27550,0
|
|
20240430,191000,174661850,27550,27550,27550,27550,0
|
|
20240430,190900,174661850,27550,27550,27550,27550,0
|
|
20240430,190800,174661850,27550,27550,27550,27550,130
|
|
20240430,190700,174661850,27550,27550,27550,27550,0
|
|
20240430,190600,174661850,27550,27550,27550,27550,0
|
|
20240430,190500,174661850,27550,27550,27550,27550,0
|
|
20240430,190400,174661850,27550,27550,27550,27550,0
|
|
20240430,190300,174661850,27550,27550,27550,27550,0
|
|
20240430,190200,174661850,27550,27550,27550,27550,0
|
|
20240430,190100,174661850,27550,27550,27550,27550,0
|
|
20240430,190000,174661850,27550,27550,27550,27550,0
|
|
20240430,185900,174661850,27550,27550,27550,27550,0
|
|
20240430,185800,174661850,27550,27550,27550,27550,0
|
|
20240430,185700,174661850,27550,27550,27550,27550,0
|
|
20240430,185600,174661850,27550,27550,27550,27550,0
|
|
20240430,185500,174661850,27550,27550,27550,27550,0
|
|
20240430,185400,174661850,27550,27550,27550,27550,0
|
|
20240430,185300,174661850,27550,27550,27550,27550,0
|
|
20240430,185200,174661850,27550,27550,27550,27550,0
|
|
20240430,185100,174661850,27550,27550,27550,27550,0
|
|
20240430,185000,174661850,27550,27550,27550,27550,0
|
|
20240430,184900,174661850,27550,27550,27550,27550,0
|
|
20240430,184800,174661850,27550,27550,27550,27550,0
|
|
20240430,184700,174661850,27550,27550,27550,27550,0
|
|
20240430,184600,174661850,27550,27550,27550,27550,0
|
|
20240430,184500,174661850,27550,27550,27550,27550,0
|
|
20240430,184400,174661850,27550,27550,27550,27550,0
|
|
20240430,184300,174661850,27550,27550,27550,27550,0
|
|
20240430,184200,174661850,27550,27550,27550,27550,0
|
|
20240430,184100,174661850,27550,27550,27550,27550,0
|
|
20240430,184000,174661850,27550,27550,27550,27550,0
|
|
20240430,183900,174661850,27550,27550,27550,27550,0
|
|
20240430,183800,174661850,27550,27550,27550,27550,130
|
|
20240430,183700,174661850,27550,27550,27550,27550,0
|
|
20240430,183600,174661850,27550,27550,27550,27550,0
|
|
20240430,183500,174661850,27550,27550,27550,27550,0
|
|
20240430,183400,174661850,27550,27550,27550,27550,0
|
|
20240430,183300,174661850,27550,27550,27550,27550,0
|
|
20240430,183200,174661850,27550,27550,27550,27550,0
|
|
20240430,183100,174661850,27550,27550,27550,27550,0
|
|
20240430,183000,174661850,27550,27550,27550,27550,0
|
|
20240430,182900,174661850,27550,27550,27550,27550,0
|
|
20240430,182800,174661850,27550,27550,27550,27550,0
|
|
20240430,182700,174661850,27550,27550,27550,27550,0
|
|
20240430,182600,174661850,27550,27550,27550,27550,0
|
|
20240430,182500,174661850,27550,27550,27550,27550,0
|
|
20240430,182400,174661850,27550,27550,27550,27550,0
|
|
20240430,182300,174661850,27550,27550,27550,27550,0
|
|
20240430,182200,174661850,27550,27550,27550,27550,0
|
|
20240430,182100,174661850,27550,27550,27550,27550,0
|
|
20240430,182000,174661850,27550,27550,27550,27550,0
|
|
20240430,181900,174661850,27550,27550,27550,27550,0
|
|
20240430,181800,174661850,27550,27550,27550,27550,0
|
|
20240430,181700,174661850,27550,27550,27550,27550,0
|
|
20240430,181600,174661850,27550,27550,27550,27550,0
|
|
20240430,181500,174661850,27550,27550,27550,27550,0
|
|
20240430,181400,174661850,27550,27550,27550,27550,0
|
|
20240430,181300,174661850,27550,27550,27550,27550,0
|
|
20240430,181200,174661850,27550,27550,27550,27550,0
|
|
20240430,181100,174661850,27550,27550,27550,27550,0
|
|
20240430,181000,174661850,27550,27550,27550,27550,0
|
|
20240430,180900,174661850,27550,27550,27550,27550,0
|
|
20240430,180800,174661850,27550,27550,27550,27550,130
|
|
20240430,180700,174661850,27550,27550,27550,27550,0
|
|
20240430,180600,174661850,27550,27550,27550,27550,0
|
|
20240430,180500,174661850,27550,27550,27550,27550,0
|
|
20240430,180400,174661850,27550,27550,27550,27550,0
|
|
20240430,180300,174661850,27550,27550,27550,27550,0
|
|
20240430,180200,174661850,27550,27550,27550,27550,0
|
|
20240430,180100,174661850,27550,27550,27550,27550,0
|
|
20240430,180000,174661850,27550,27550,27550,27550,0
|
|
20240430,175900,174661850,27550,27550,27550,27550,0
|
|
20240430,175800,174661850,27550,27550,27550,27550,0
|
|
20240430,175700,174661850,27550,27550,27550,27550,0
|
|
20240430,175600,174661850,27550,27550,27550,27550,0
|
|
20240430,175500,174661850,27550,27550,27550,27550,0
|
|
20240430,175400,174661850,27550,27550,27550,27550,0
|
|
20240430,175300,174661850,27550,27550,27550,27550,0
|
|
20240430,175200,174661850,27550,27550,27550,27550,0
|
|
20240430,175100,174661850,27550,27550,27550,27550,0
|
|
20240430,175000,174661850,27550,27550,27550,27550,0
|
|
20240430,174900,174661850,27550,27550,27550,27550,0
|
|
20240430,174800,174661850,27550,27550,27550,27550,0
|
|
20240430,174700,174661850,27550,27550,27550,27550,0
|
|
20240430,174600,174661850,27550,27550,27550,27550,0
|
|
20240430,174500,174661850,27550,27550,27550,27550,0
|
|
20240430,174400,174661850,27550,27550,27550,27550,0
|
|
20240430,174300,174661850,27550,27550,27550,27550,0
|
|
20240430,174200,174661850,27550,27550,27550,27550,0
|
|
20240430,174100,174661850,27550,27550,27550,27550,0
|
|
20240430,174000,174661850,27550,27550,27550,27550,0
|
|
20240430,173900,174661850,27550,27550,27550,27550,0
|
|
20240430,173800,174661850,27550,27550,27550,27550,130
|
|
20240430,173700,174661850,27550,27550,27550,27550,0
|
|
20240430,173600,174661850,27550,27550,27550,27550,0
|
|
20240430,173500,174661850,27550,27550,27550,27550,0
|
|
20240430,173400,174661850,27550,27550,27550,27550,0
|
|
20240430,173300,174661850,27550,27550,27550,27550,0
|
|
20240430,173200,174661850,27550,27550,27550,27550,0
|
|
20240430,173100,174661850,27550,27550,27550,27550,0
|
|
20240430,173000,174661850,27550,27550,27550,27550,0
|
|
20240430,172900,174661850,27550,27550,27550,27550,0
|
|
20240430,172800,174661850,27550,27550,27550,27550,0
|
|
20240430,172700,174661850,27550,27550,27550,27550,0
|
|
20240430,172600,174661850,27550,27550,27550,27550,0
|
|
20240430,172500,174661850,27550,27550,27550,27550,0
|
|
20240430,172400,174661850,27550,27550,27550,27550,0
|
|
20240430,172300,174661850,27550,27550,27550,27550,0
|
|
20240430,172200,174661850,27550,27550,27550,27550,0
|
|
20240430,172100,174661850,27550,27550,27550,27550,0
|
|
20240430,172000,174661850,27550,27550,27550,27550,0
|
|
20240430,171900,174661850,27550,27550,27550,27550,0
|
|
20240430,171800,174661850,27550,27550,27550,27550,0
|
|
20240430,171700,174661850,27550,27550,27550,27550,0
|
|
20240430,171600,174661850,27550,27550,27550,27550,0
|
|
20240430,171500,174661850,27550,27550,27550,27550,0
|
|
20240430,171400,174661850,27550,27550,27550,27550,0
|
|
20240430,171300,174661850,27550,27550,27550,27550,0
|
|
20240430,171200,174661850,27550,27550,27550,27550,0
|
|
20240430,171100,174661850,27550,27550,27550,27550,0
|
|
20240430,171000,174661850,27550,27550,27550,27550,0
|
|
20240430,170900,174661850,27550,27550,27550,27550,0
|
|
20240430,170800,174661850,27550,27550,27550,27550,130
|
|
20240430,170700,174661850,27550,27550,27550,27550,0
|
|
20240430,170600,174661850,27550,27550,27550,27550,0
|
|
20240430,170500,174661850,27550,27550,27550,27550,0
|
|
20240430,170400,174661850,27550,27550,27550,27550,0
|
|
20240430,170300,174661850,27550,27550,27550,27550,0
|
|
20240430,170200,174661850,27550,27550,27550,27550,0
|
|
20240430,170100,174661850,27550,27550,27550,27550,0
|
|
20240430,170000,174661850,27550,27550,27550,27550,0
|
|
20240430,165900,174661850,27550,27550,27550,27550,0
|
|
20240430,165800,174661850,27550,27550,27550,27550,0
|
|
20240430,165700,174661850,27550,27550,27550,27550,0
|
|
20240430,165600,174661850,27550,27550,27550,27550,0
|
|
20240430,165500,174661850,27550,27550,27550,27550,0
|
|
20240430,165400,174661850,27550,27550,27550,27550,0
|
|
20240430,165300,174661850,27550,27550,27550,27550,0
|
|
20240430,165200,174661850,27550,27550,27550,27550,0
|
|
20240430,165100,174661850,27550,27550,27550,27550,0
|
|
20240430,165000,174661850,27550,27550,27550,27550,0
|
|
20240430,164900,174661850,27550,27550,27550,27550,0
|
|
20240430,164800,174661850,27550,27550,27550,27550,0
|
|
20240430,164700,174661850,27550,27550,27550,27550,0
|
|
20240430,164600,174661850,27550,27550,27550,27550,0
|
|
20240430,164500,174661850,27550,27550,27550,27550,0
|
|
20240430,164400,174661850,27550,27550,27550,27550,0
|
|
20240430,164300,174661850,27550,27550,27550,27550,0
|
|
20240430,164200,174661850,27550,27550,27550,27550,0
|
|
20240430,164100,174661850,27550,27550,27550,27550,0
|
|
20240430,164000,174661850,27550,27550,27550,27550,0
|
|
20240430,163900,174661850,27550,27550,27550,27550,0
|
|
20240430,163800,174661850,27550,27550,27550,27550,130
|
|
20240430,163700,174661850,27550,27550,27550,27550,0
|
|
20240430,163600,174661850,27550,27550,27550,27550,0
|
|
20240430,163500,174661850,27550,27550,27550,27550,0
|
|
20240430,163400,174661850,27550,27550,27550,27550,0
|
|
20240430,163300,174661850,27550,27550,27550,27550,0
|
|
20240430,163200,174661850,27550,27550,27550,27550,0
|
|
20240430,163100,174661850,27550,27550,27550,27550,0
|
|
20240430,163000,174661850,27550,27550,27550,27550,0
|
|
20240430,162900,174661850,27550,27550,27550,27550,0
|
|
20240430,162800,174661850,27550,27550,27550,27550,0
|
|
20240430,162700,174661850,27550,27550,27550,27550,0
|
|
20240430,162600,174661850,27550,27550,27550,27550,0
|
|
20240430,162500,174661850,27550,27550,27550,27550,0
|
|
20240430,162400,174661850,27550,27550,27550,27550,0
|
|
20240430,162300,174661850,27550,27550,27550,27550,0
|
|
20240430,162200,174661850,27550,27550,27550,27550,0
|
|
20240430,162100,174661850,27550,27550,27550,27550,0
|
|
20240430,162000,174661850,27550,27550,27550,27550,0
|
|
20240430,161900,174661850,27550,27550,27550,27550,0
|
|
20240430,161800,174661850,27550,27550,27550,27550,0
|
|
20240430,161700,174661850,27550,27550,27550,27550,0
|
|
20240430,161600,174661850,27550,27550,27550,27550,0
|
|
20240430,161500,174661850,27550,27550,27550,27550,0
|
|
20240430,161400,174661850,27550,27550,27550,27550,0
|
|
20240430,161300,174661850,27550,27550,27550,27550,0
|
|
20240430,161200,174661850,27550,27550,27550,27550,0
|
|
20240430,161100,174661850,27550,27550,27550,27550,0
|
|
20240430,161000,174661850,27550,27550,27550,27550,0
|
|
20240430,160900,174661850,27550,27550,27550,27550,0
|
|
20240430,160800,174661850,27550,27550,27550,27550,130
|
|
20240430,160700,174661850,27550,27550,27550,27550,0
|
|
20240430,160600,174661850,27550,27550,27550,27550,0
|
|
20240430,160500,174661850,27550,27550,27550,27550,0
|
|
20240430,160400,174661850,27550,27550,27550,27550,0
|
|
20240430,160300,174661850,27550,27550,27550,27550,0
|
|
20240430,160200,174661850,27550,27550,27550,27550,0
|
|
20240430,160100,174661850,27550,27550,27550,27550,0
|
|
20240430,160000,174661850,27550,27550,27550,27550,0
|
|
20240430,155900,174661850,27550,27550,27550,27550,0
|
|
20240430,155800,174661850,27550,27550,27550,27550,0
|
|
20240430,155700,174661850,27550,27550,27550,27550,0
|
|
20240430,155600,174661850,27550,27550,27550,27550,0
|
|
20240430,155500,174661850,27550,27550,27550,27550,0
|
|
20240430,155400,174661850,27550,27550,27550,27550,0
|
|
20240430,155300,174661850,27550,27550,27550,27550,0
|
|
20240430,155200,174661850,27550,27550,27550,27550,0
|
|
20240430,155100,174661850,27550,27550,27550,27550,0
|
|
20240430,155000,174661850,27550,27550,27550,27550,0
|
|
20240430,154900,174661850,27550,27550,27550,27550,0
|
|
20240430,154800,174661850,27550,27550,27550,27550,0
|
|
20240430,154700,174661850,27550,27550,27550,27550,0
|
|
20240430,154600,174661850,27550,27550,27550,27550,0
|
|
20240430,154500,174661850,27550,27550,27550,27550,0
|
|
20240430,154400,174661850,27550,27550,27550,27550,0
|
|
20240430,154300,174661850,27550,27550,27550,27550,0
|
|
20240430,154200,174661850,27550,27550,27550,27550,0
|
|
20240430,154100,174661850,27550,27550,27550,27550,0
|
|
20240430,154000,174661850,27550,27550,27550,27550,0
|
|
20240430,153900,174661850,27550,27550,27550,27550,0
|
|
20240430,153800,174661850,27550,27550,27550,27550,130
|
|
20240430,153700,174661850,27550,27550,27550,27550,0
|
|
20240430,153600,174661850,27550,27550,27550,27550,0
|
|
20240430,153500,174661850,27550,27550,27550,27550,0
|
|
20240430,153400,174661850,27550,27550,27550,27550,0
|
|
20240430,153300,174661850,27550,27550,27550,27550,0
|
|
20240430,153200,174661850,27550,27550,27550,27550,0
|
|
20240430,153100,174661850,27550,27550,27550,27550,0
|
|
20240430,153000,174661850,27550,27550,27550,27550,130
|
|
20240430,152900,171080350,27550,27550,27550,27550,0
|
|
20240430,152800,171080350,27550,27550,27550,27550,0
|
|
20240430,152700,171080350,27550,27550,27550,27550,0
|
|
20240430,152600,171080350,27550,27550,27550,27550,0
|
|
20240430,152500,171080350,27550,27550,27550,27550,0
|
|
20240430,152400,171080350,27550,27550,27550,27550,0
|
|
20240430,152300,171080350,27550,27550,27550,27550,0
|
|
20240430,152200,171080350,27550,27550,27550,27550,0
|
|
20240430,152100,171080350,27550,27550,27550,27550,0
|
|
20240430,152000,171080350,27550,27550,27550,27550,0
|
|
20240430,151900,171080350,27550,27450,27550,27450,28
|
|
20240430,151800,170311350,27500,27500,27500,27500,0
|
|
20240430,151700,170311350,27500,27450,27500,27450,2
|
|
20240430,151600,170256400,27550,27550,27550,27550,0
|
|
20240430,151500,170256400,27550,27550,27550,27550,0
|
|
20240430,151400,170256400,27550,27550,27550,27550,0
|
|
20240430,151300,170256400,27550,27550,27550,27550,0
|
|
20240430,151200,170256400,27550,27550,27550,27550,0
|
|
20240430,151100,170256400,27550,27550,27550,27550,0
|
|
20240430,151000,170256400,27550,27550,27550,27550,100
|
|
20240430,150900,167501400,27450,27450,27450,27450,0
|
|
20240430,150800,167501400,27450,27450,27450,27450,0
|
|
20240430,150700,167501400,27450,27450,27450,27450,0
|
|
20240430,150600,167501400,27450,27450,27450,27450,0
|
|
20240430,150500,167501400,27450,27450,27450,27450,0
|
|
20240430,150400,167501400,27450,27450,27450,27450,37
|
|
20240430,150300,166485750,27500,27500,27500,27500,0
|
|
20240430,150200,166485750,27500,27500,27500,27500,0
|
|
20240430,150100,166485750,27500,27500,27500,27500,0
|
|
20240430,150000,166485750,27500,27500,27500,27500,0
|
|
20240430,145900,166485750,27500,27500,27500,27500,0
|
|
20240430,145800,166485750,27500,27500,27500,27500,0
|
|
20240430,145700,166485750,27500,27500,27500,27500,0
|
|
20240430,145600,166485750,27500,27500,27500,27500,0
|
|
20240430,145500,166485750,27500,27500,27500,27500,0
|
|
20240430,145400,166485750,27500,27500,27500,27500,0
|
|
20240430,145300,166485750,27500,27500,27500,27500,68
|
|
20240430,145200,164615750,27400,27400,27400,27400,0
|
|
20240430,145100,164615750,27400,27400,27400,27400,1
|
|
20240430,145000,164588350,27400,27400,27400,27400,21
|
|
20240430,144900,164012950,27400,27450,27500,27400,111
|
|
20240430,144800,160969350,27500,27500,27500,27500,0
|
|
20240430,144700,160969350,27500,27500,27500,27500,0
|
|
20240430,144600,160969350,27500,27500,27500,27500,0
|
|
20240430,144500,160969350,27500,27500,27500,27500,0
|
|
20240430,144400,160969350,27500,27500,27500,27500,0
|
|
20240430,144300,160969350,27500,27450,27500,27450,41
|
|
20240430,144200,159843350,27450,27450,27450,27450,0
|
|
20240430,144100,159843350,27450,27450,27450,27450,0
|
|
20240430,144000,159843350,27450,27450,27450,27450,0
|
|
20240430,143900,159843350,27450,27450,27450,27450,0
|
|
20240430,143800,159843350,27450,27450,27450,27450,1
|
|
20240430,143700,159815900,27500,27500,27500,27500,0
|
|
20240430,143600,159815900,27500,27500,27500,27500,0
|
|
20240430,143500,159815900,27500,27500,27500,27500,0
|
|
20240430,143400,159815900,27500,27500,27500,27500,0
|
|
20240430,143300,159815900,27500,27500,27500,27500,2
|
|
20240430,143200,159760900,27500,27500,27500,27500,14
|
|
20240430,143100,159375900,27550,27550,27550,27550,0
|
|
20240430,143000,159375900,27550,27550,27550,27550,2
|
|
20240430,142900,159320800,27500,27500,27500,27500,0
|
|
20240430,142800,159320800,27500,27500,27500,27500,0
|
|
20240430,142700,159320800,27500,27500,27500,27500,0
|
|
20240430,142600,159320800,27500,27500,27500,27500,0
|
|
20240430,142500,159320800,27500,27450,27500,27450,66
|
|
20240430,142400,157506650,27500,27500,27500,27500,1
|
|
20240430,142300,157479150,27500,27500,27500,27500,0
|
|
20240430,142200,157479150,27500,27500,27500,27500,1
|
|
20240430,142100,157451650,27500,27500,27500,27500,0
|
|
20240430,142000,157451650,27500,27500,27500,27500,14
|
|
20240430,141900,157066650,27550,27550,27550,27550,0
|
|
20240430,141800,157066650,27550,27550,27550,27550,0
|
|
20240430,141700,157066650,27550,27550,27550,27550,0
|
|
20240430,141600,157066650,27550,27550,27550,27550,0
|
|
20240430,141500,157066650,27550,27550,27550,27550,60
|
|
20240430,141400,155413650,27450,27450,27450,27450,23
|
|
20240430,141300,154782300,27450,27450,27450,27450,0
|
|
20240430,141200,154782300,27450,27450,27450,27450,1
|
|
20240430,141100,154754850,27450,27450,27450,27450,0
|
|
20240430,141000,154754850,27450,27450,27450,27450,0
|
|
20240430,140900,154754850,27450,27450,27450,27450,0
|
|
20240430,140800,154754850,27450,27450,27450,27450,0
|
|
20240430,140700,154754850,27450,27450,27450,27450,0
|
|
20240430,140600,154754850,27450,27450,27450,27450,0
|
|
20240430,140500,154754850,27450,27450,27450,27450,0
|
|
20240430,140400,154754850,27450,27450,27450,27450,0
|
|
20240430,140300,154754850,27450,27450,27450,27450,0
|
|
20240430,140200,154754850,27450,27450,27450,27450,0
|
|
20240430,140100,154754850,27450,27450,27450,27450,0
|
|
20240430,140000,154754850,27450,27450,27450,27450,0
|
|
20240430,135900,154754850,27450,27450,27450,27450,1
|
|
20240430,135800,154727400,27450,27450,27450,27450,0
|
|
20240430,135700,154727400,27450,27450,27450,27450,0
|
|
20240430,135600,154727400,27450,27450,27450,27450,0
|
|
20240430,135500,154727400,27450,27450,27450,27450,0
|
|
20240430,135400,154727400,27450,27450,27450,27450,33
|
|
20240430,135300,153821550,27450,27450,27450,27450,0
|
|
20240430,135200,153821550,27450,27450,27450,27450,0
|
|
20240430,135100,153821550,27450,27450,27450,27450,0
|
|
20240430,135000,153821550,27450,27450,27450,27450,0
|
|
20240430,134900,153821550,27450,27450,27450,27450,0
|
|
20240430,134800,153821550,27450,27450,27450,27450,0
|
|
20240430,134700,153821550,27450,27450,27450,27450,0
|
|
20240430,134600,153821550,27450,27450,27450,27450,1
|
|
20240430,134500,153794100,27450,27450,27450,27450,0
|
|
20240430,134400,153794100,27450,27450,27450,27450,0
|
|
20240430,134300,153794100,27450,27450,27450,27450,0
|
|
20240430,134200,153794100,27450,27450,27450,27450,49
|
|
20240430,134100,152449050,27450,27450,27450,27450,0
|
|
20240430,134000,152449050,27450,27450,27450,27450,0
|
|
20240430,133900,152449050,27450,27450,27450,27450,0
|
|
20240430,133800,152449050,27450,27450,27450,27450,0
|
|
20240430,133700,152449050,27450,27450,27450,27450,0
|
|
20240430,133600,152449050,27450,27450,27450,27450,0
|
|
20240430,133500,152449050,27450,27450,27450,27450,0
|
|
20240430,133400,152449050,27450,27450,27450,27450,0
|
|
20240430,133300,152449050,27450,27450,27450,27450,1
|
|
20240430,133200,152421600,27500,27500,27500,27500,0
|
|
20240430,133100,152421600,27500,27500,27500,27500,0
|
|
20240430,133000,152421600,27500,27500,27500,27500,46
|
|
20240430,132900,151156600,27500,27500,27500,27450,65
|
|
20240430,132800,149370900,27500,27500,27500,27500,0
|
|
20240430,132700,149370900,27500,27500,27500,27500,0
|
|
20240430,132600,149370900,27500,27500,27500,27500,0
|
|
20240430,132500,149370900,27500,27500,27500,27500,1
|
|
20240430,132400,149343400,27500,27500,27500,27500,1
|
|
20240430,132300,149315900,27550,27550,27550,27550,229
|
|
20240430,132200,143006950,27550,27550,27550,27550,0
|
|
20240430,132100,143006950,27550,27550,27550,27550,0
|
|
20240430,132000,143006950,27550,27550,27550,27550,1
|
|
20240430,131900,142979400,27550,27550,27550,27550,0
|
|
20240430,131800,142979400,27550,27550,27550,27550,0
|
|
20240430,131700,142979400,27550,27550,27550,27550,0
|
|
20240430,131600,142979400,27550,27550,27550,27550,0
|
|
20240430,131500,142979400,27550,27550,27550,27550,0
|
|
20240430,131400,142979400,27550,27550,27550,27550,0
|
|
20240430,131300,142979400,27550,27550,27550,27550,80
|
|
20240430,131200,140775400,27600,27600,27600,27600,0
|
|
20240430,131100,140775400,27600,27600,27600,27600,2
|
|
20240430,131000,140720200,27550,27550,27550,27550,0
|
|
20240430,130900,140720200,27550,27550,27550,27550,0
|
|
20240430,130800,140720200,27550,27550,27550,27550,0
|
|
20240430,130700,140720200,27550,27550,27550,27550,1
|
|
20240430,130600,140692650,27600,27600,27600,27600,0
|
|
20240430,130500,140692650,27600,27600,27600,27600,0
|
|
20240430,130400,140692650,27600,27600,27600,27600,0
|
|
20240430,130300,140692650,27600,27600,27600,27600,0
|
|
20240430,130200,140692650,27600,27600,27600,27600,0
|
|
20240430,130100,140692650,27600,27600,27600,27600,0
|
|
20240430,130000,140692650,27600,27600,27600,27600,0
|
|
20240430,125900,140692650,27600,27600,27600,27600,2
|
|
20240430,125800,140637450,27550,27550,27550,27550,0
|
|
20240430,125700,140637450,27550,27550,27550,27550,0
|
|
20240430,125600,140637450,27550,27550,27550,27550,6
|
|
20240430,125500,140472150,27550,27550,27550,27550,0
|
|
20240430,125400,140472150,27550,27550,27550,27550,1
|
|
20240430,125300,140444600,27650,27650,27650,27650,0
|
|
20240430,125200,140444600,27650,27650,27650,27650,1
|
|
20240430,125100,140416950,27600,27600,27600,27600,15
|
|
20240430,125000,140002950,27550,27550,27550,27550,0
|
|
20240430,124900,140002950,27550,27550,27550,27550,0
|
|
20240430,124800,140002950,27550,27550,27550,27550,0
|
|
20240430,124700,140002950,27550,27550,27550,27550,0
|
|
20240430,124600,140002950,27550,27550,27550,27550,0
|
|
20240430,124500,140002950,27550,27550,27550,27550,0
|
|
20240430,124400,140002950,27550,27550,27550,27550,0
|
|
20240430,124300,140002950,27550,27550,27550,27550,0
|
|
20240430,124200,140002950,27550,27550,27550,27550,0
|
|
20240430,124100,140002950,27550,27550,27550,27550,1
|
|
20240430,124000,139975400,27550,27550,27550,27550,1
|
|
20240430,123900,139947850,27550,27550,27550,27550,0
|
|
20240430,123800,139947850,27550,27550,27550,27550,0
|
|
20240430,123700,139947850,27550,27550,27550,27550,0
|
|
20240430,123600,139947850,27550,27550,27550,27550,0
|
|
20240430,123500,139947850,27550,27550,27550,27550,0
|
|
20240430,123400,139947850,27550,27550,27550,27550,0
|
|
20240430,123300,139947850,27550,27550,27550,27550,0
|
|
20240430,123200,139947850,27550,27550,27550,27550,0
|
|
20240430,123100,139947850,27550,27550,27550,27550,0
|
|
20240430,123000,139947850,27550,27550,27550,27550,0
|
|
20240430,122900,139947850,27550,27550,27550,27550,0
|
|
20240430,122800,139947850,27550,27550,27550,27550,1
|
|
20240430,122700,139920300,27550,27550,27550,27550,0
|
|
20240430,122600,139920300,27550,27550,27550,27550,19
|
|
20240430,122500,139396850,27550,27550,27550,27550,0
|
|
20240430,122400,139396850,27550,27550,27550,27550,0
|
|
20240430,122300,139396850,27550,27550,27550,27550,0
|
|
20240430,122200,139396850,27550,27550,27550,27550,0
|
|
20240430,122100,139396850,27550,27550,27550,27550,0
|
|
20240430,122000,139396850,27550,27550,27550,27550,0
|
|
20240430,121900,139396850,27550,27550,27550,27550,0
|
|
20240430,121800,139396850,27550,27550,27550,27550,0
|
|
20240430,121700,139396850,27550,27550,27550,27550,0
|
|
20240430,121600,139396850,27550,27550,27550,27550,0
|
|
20240430,121500,139396850,27550,27550,27550,27550,1
|
|
20240430,121400,139369300,27600,27600,27600,27600,1
|
|
20240430,121300,139341700,27600,27600,27600,27600,0
|
|
20240430,121200,139341700,27600,27600,27600,27600,0
|
|
20240430,121100,139341700,27600,27600,27600,27600,2
|
|
20240430,121000,139286500,27550,27550,27550,27550,0
|
|
20240430,120900,139286500,27550,27550,27550,27550,0
|
|
20240430,120800,139286500,27550,27550,27550,27550,0
|
|
20240430,120700,139286500,27550,27550,27550,27550,0
|
|
20240430,120600,139286500,27550,27550,27550,27550,0
|
|
20240430,120500,139286500,27550,27550,27550,27550,0
|
|
20240430,120400,139286500,27550,27550,27550,27550,0
|
|
20240430,120300,139286500,27550,27550,27550,27550,0
|
|
20240430,120200,139286500,27550,27550,27550,27550,1
|
|
20240430,120100,139258950,27550,27550,27550,27550,50
|
|
20240430,120000,137881450,27550,27550,27550,27550,0
|
|
20240430,115900,137881450,27550,27550,27550,27550,0
|
|
20240430,115800,137881450,27550,27550,27550,27550,0
|
|
20240430,115700,137881450,27550,27550,27550,27550,0
|
|
20240430,115600,137881450,27550,27550,27550,27550,0
|
|
20240430,115500,137881450,27550,27550,27550,27550,100
|
|
20240430,115400,135126450,27550,27550,27550,27550,0
|
|
20240430,115300,135126450,27550,27550,27550,27550,0
|
|
20240430,115200,135126450,27550,27550,27550,27550,0
|
|
20240430,115100,135126450,27550,27550,27550,27550,0
|
|
20240430,115000,135126450,27550,27550,27550,27550,0
|
|
20240430,114900,135126450,27550,27550,27550,27550,1
|
|
20240430,114800,135098900,27550,27550,27550,27550,0
|
|
20240430,114700,135098900,27550,27550,27550,27550,0
|
|
20240430,114600,135098900,27550,27550,27550,27550,1
|
|
20240430,114500,135071350,27550,27550,27550,27550,0
|
|
20240430,114400,135071350,27550,27550,27550,27550,0
|
|
20240430,114300,135071350,27550,27550,27550,27550,0
|
|
20240430,114200,135071350,27550,27550,27550,27550,0
|
|
20240430,114100,135071350,27550,27550,27550,27550,0
|
|
20240430,114000,135071350,27550,27550,27550,27550,0
|
|
20240430,113900,135071350,27550,27550,27550,27550,0
|
|
20240430,113800,135071350,27550,27550,27550,27550,0
|
|
20240430,113700,135071350,27550,27550,27550,27550,0
|
|
20240430,113600,135071350,27550,27550,27550,27550,1
|
|
20240430,113500,135043800,27650,27650,27650,27650,0
|
|
20240430,113400,135043800,27650,27650,27650,27650,0
|
|
20240430,113300,135043800,27650,27650,27650,27650,0
|
|
20240430,113200,135043800,27650,27650,27650,27650,1
|
|
20240430,113100,135016150,27700,27700,27700,27700,0
|
|
20240430,113000,135016150,27700,27700,27700,27700,0
|
|
20240430,112900,135016150,27700,27700,27700,27700,0
|
|
20240430,112800,135016150,27700,27700,27700,27700,1
|
|
20240430,112700,134988450,27700,27700,27700,27700,0
|
|
20240430,112600,134988450,27700,27700,27700,27700,0
|
|
20240430,112500,134988450,27700,27700,27700,27700,0
|
|
20240430,112400,134988450,27700,27700,27700,27700,2
|
|
20240430,112300,134933050,27550,27550,27550,27550,1
|
|
20240430,112200,134905500,27700,27700,27700,27700,0
|
|
20240430,112100,134905500,27700,27700,27700,27700,0
|
|
20240430,112000,134905500,27700,27700,27700,27700,0
|
|
20240430,111900,134905500,27700,27700,27700,27700,0
|
|
20240430,111800,134905500,27700,27700,27700,27700,0
|
|
20240430,111700,134905500,27700,27700,27700,27700,2
|
|
20240430,111600,134850100,27550,27550,27550,27550,0
|
|
20240430,111500,134850100,27550,27550,27550,27550,8
|
|
20240430,111400,134629700,27550,27550,27550,27550,9
|
|
20240430,111300,134381750,27550,27550,27550,27550,0
|
|
20240430,111200,134381750,27550,27550,27550,27550,0
|
|
20240430,111100,134381750,27550,27550,27550,27550,0
|
|
20240430,111000,134381750,27550,27550,27550,27550,1
|
|
20240430,110900,134354200,27550,27550,27550,27550,0
|
|
20240430,110800,134354200,27550,27550,27550,27550,0
|
|
20240430,110700,134354200,27550,27550,27550,27550,0
|
|
20240430,110600,134354200,27550,27550,27550,27550,0
|
|
20240430,110500,134354200,27550,27550,27550,27550,0
|
|
20240430,110400,134354200,27550,27550,27550,27550,0
|
|
20240430,110300,134354200,27550,27550,27550,27550,0
|
|
20240430,110200,134354200,27550,27550,27550,27550,0
|
|
20240430,110100,134354200,27550,27550,27550,27550,0
|
|
20240430,110000,134354200,27550,27550,27550,27550,0
|
|
20240430,105900,134354200,27550,27550,27550,27550,0
|
|
20240430,105800,134354200,27550,27550,27550,27550,0
|
|
20240430,105700,134354200,27550,27550,27550,27550,1
|
|
20240430,105600,134326650,27700,27700,27700,27700,0
|
|
20240430,105500,134326650,27700,27700,27700,27700,0
|
|
20240430,105400,134326650,27700,27700,27700,27700,0
|
|
20240430,105300,134326650,27700,27650,27700,27650,72
|
|
20240430,105200,132332750,27700,27700,27700,27700,0
|
|
20240430,105100,132332750,27700,27700,27700,27700,0
|
|
20240430,105000,132332750,27700,27700,27700,27700,1
|
|
20240430,104900,132305050,27550,27550,27550,27550,0
|
|
20240430,104800,132305050,27550,27550,27550,27550,0
|
|
20240430,104700,132305050,27550,27550,27550,27550,0
|
|
20240430,104600,132305050,27550,27550,27550,27550,0
|
|
20240430,104500,132305050,27550,27550,27550,27550,0
|
|
20240430,104400,132305050,27550,27550,27550,27550,1
|
|
20240430,104300,132277500,27700,27700,27700,27700,2
|
|
20240430,104200,132222100,27550,27550,27550,27550,0
|
|
20240430,104100,132222100,27550,27550,27550,27550,0
|
|
20240430,104000,132222100,27550,27550,27550,27550,0
|
|
20240430,103900,132222100,27550,27550,27550,27550,0
|
|
20240430,103800,132222100,27550,27550,27550,27550,0
|
|
20240430,103700,132222100,27550,27550,27550,27550,0
|
|
20240430,103600,132222100,27550,27550,27550,27550,0
|
|
20240430,103500,132222100,27550,27550,27550,27550,0
|
|
20240430,103400,132222100,27550,27550,27550,27550,0
|
|
20240430,103300,132222100,27550,27550,27550,27550,0
|
|
20240430,103200,132222100,27550,27550,27550,27550,0
|
|
20240430,103100,132222100,27550,27550,27550,27550,1
|
|
20240430,103000,132194550,27550,27550,27550,27550,25
|
|
20240430,102900,131505800,27500,27500,27500,27500,0
|
|
20240430,102800,131505800,27500,27600,27600,27500,20
|
|
20240430,102700,130955550,27550,27550,27550,27550,0
|
|
20240430,102600,130955550,27550,27550,27550,27550,0
|
|
20240430,102500,130955550,27550,27550,27550,27550,0
|
|
20240430,102400,130955550,27550,27550,27550,27550,0
|
|
20240430,102300,130955550,27550,27550,27550,27550,4
|
|
20240430,102200,130845350,27750,27750,27750,27750,0
|
|
20240430,102100,130845350,27750,27750,27750,27750,0
|
|
20240430,102000,130845350,27750,27750,27750,27750,0
|
|
20240430,101900,130845350,27750,27750,27750,27750,1
|
|
20240430,101800,130817600,27550,27550,27550,27550,1
|
|
20240430,101700,130790050,27700,27700,27700,27700,775
|
|
20240430,101600,109322550,27800,27800,27800,27800,1
|
|
20240430,101500,109294750,27700,27700,27700,27700,0
|
|
20240430,101400,109294750,27700,27700,27700,27700,0
|
|
20240430,101300,109294750,27700,27700,27700,27700,0
|
|
20240430,101200,109294750,27700,27700,27700,27700,0
|
|
20240430,101100,109294750,27700,27700,27700,27700,0
|
|
20240430,101000,109294750,27700,27700,27700,27700,0
|
|
20240430,100900,109294750,27700,27700,27700,27700,0
|
|
20240430,100800,109294750,27700,27700,27700,27700,0
|
|
20240430,100700,109294750,27700,27700,27700,27700,0
|
|
20240430,100600,109294750,27700,27700,27700,27700,0
|
|
20240430,100500,109294750,27700,27700,27700,27700,1
|
|
20240430,100400,109267050,27800,27800,27800,27800,1
|
|
20240430,100300,109239250,27800,27750,27800,27750,25
|
|
20240430,100200,108545450,27800,27800,27800,27800,0
|
|
20240430,100100,108545450,27800,27800,27800,27800,0
|
|
20240430,100000,108545450,27800,27800,27800,27800,0
|
|
20240430,095900,108545450,27800,27800,27800,27800,3
|
|
20240430,095800,108462050,27700,27700,27700,27700,0
|
|
20240430,095700,108462050,27700,27700,27700,27700,0
|
|
20240430,095600,108462050,27700,27700,27700,27700,238
|
|
20240430,095500,101869450,27650,27650,27650,27650,0
|
|
20240430,095400,101869450,27650,27650,27650,27650,4
|
|
20240430,095300,101758850,27650,27650,27650,27650,90
|
|
20240430,095200,99270350,27650,27650,27650,27650,1
|
|
20240430,095100,99242700,27700,27700,27700,27700,0
|
|
20240430,095000,99242700,27700,27700,27700,27700,0
|
|
20240430,094900,99242700,27700,27800,27800,27700,381
|
|
20240430,094800,88675750,27800,27800,27800,27800,0
|
|
20240430,094700,88675750,27800,27850,27850,27800,440
|
|
20240430,094600,76438750,27800,27800,27800,27800,85
|
|
20240430,094500,74075750,27750,27750,27750,27750,92
|
|
20240430,094400,71522750,27700,27700,27700,27700,0
|
|
20240430,094300,71522750,27700,27700,27700,27700,0
|
|
20240430,094200,71522750,27700,27750,27750,27700,27
|
|
20240430,094100,70774800,27700,27700,27700,27700,2
|
|
20240430,094000,70719400,27800,27800,27800,27800,1
|
|
20240430,093900,70691600,27700,27700,27800,27700,4
|
|
20240430,093800,70580600,27800,27800,27800,27800,0
|
|
20240430,093700,70580600,27800,27750,27800,27750,8
|
|
20240430,093600,70358500,27750,27750,27750,27750,1
|
|
20240430,093500,70330750,27800,27700,27800,27700,7
|
|
20240430,093400,70136650,27850,27800,27850,27800,2034
|
|
20240430,093300,13515100,27700,27700,27700,27700,43
|
|
20240430,093200,12324000,27600,27600,27700,27600,102
|
|
20240430,093100,9508600,27600,27600,27600,27600,0
|
|
20240430,093000,9508600,27600,27600,27600,27600,0
|
|
20240430,092900,9508600,27600,27600,27600,27600,0
|
|
20240430,092800,9508600,27600,27500,27600,27500,20
|
|
20240430,092700,8958400,27500,27500,27500,27500,11
|
|
20240430,092600,8655900,27500,27500,27500,27500,33
|
|
20240430,092500,7748400,27500,27500,27500,27500,0
|
|
20240430,092400,7748400,27500,27500,27500,27500,0
|
|
20240430,092300,7748400,27500,27500,27500,27500,0
|
|
20240430,092200,7748400,27500,27500,27500,27500,42
|
|
20240430,092100,6593400,27550,27550,27550,27550,0
|
|
20240430,092000,6593400,27550,27550,27550,27550,0
|
|
20240430,091900,6593400,27550,27550,27550,27550,2
|
|
20240430,091800,6538300,27500,27500,27500,27500,35
|
|
20240430,091700,5575800,27550,27550,27550,27550,0
|
|
20240430,091600,5575800,27550,27550,27550,27550,0
|
|
20240430,091500,5575800,27550,27550,27550,27550,2
|
|
20240430,091400,5520700,27600,27600,27600,27600,0
|
|
20240430,091300,5520700,27600,27600,27600,27600,2
|
|
20240430,091200,5465500,27600,27600,27600,27600,0
|
|
20240430,091100,5465500,27600,27600,27600,27600,5
|
|
20240430,091000,5327500,27500,27500,27500,27500,88
|
|
20240430,090900,2907500,27700,27700,27700,27700,20
|
|
20240430,090800,2353500,27700,27700,27700,27700,0
|
|
20240430,090700,2353500,27700,27700,27700,27700,1
|
|
20240430,090600,2325800,27700,27700,27700,27700,1
|
|
20240430,090500,2298100,27700,27700,27700,27700,2
|
|
20240430,090400,2242700,27350,27350,27350,27350,0
|
|
20240430,090300,2242700,27350,27350,27350,27350,0
|
|
20240430,090200,2242700,27350,27350,27350,27350,0
|
|
20240430,090100,2242700,27350,27350,27350,27350,0
|
|
20240430,090000,2242700,27350,27350,27350,27350,72
|