619 lines
33 KiB
CSV
619 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,191600,5181164600,24700,24700,24700,24700,3447
|
|
20240430,191500,5181164600,24700,24700,24700,24700,0
|
|
20240430,191400,5181164600,24700,24700,24700,24700,0
|
|
20240430,191300,5181164600,24700,24700,24700,24700,0
|
|
20240430,191200,5181164600,24700,24700,24700,24700,0
|
|
20240430,191100,5181164600,24700,24700,24700,24700,0
|
|
20240430,191000,5181164600,24700,24700,24700,24700,0
|
|
20240430,190900,5181164600,24700,24700,24700,24700,0
|
|
20240430,190800,5181164600,24700,24700,24700,24700,0
|
|
20240430,190700,5181164600,24700,24700,24700,24700,0
|
|
20240430,190600,5181164600,24700,24700,24700,24700,0
|
|
20240430,190500,5181164600,24700,24700,24700,24700,0
|
|
20240430,190400,5181164600,24700,24700,24700,24700,0
|
|
20240430,190300,5181164600,24700,24700,24700,24700,0
|
|
20240430,190200,5181164600,24700,24700,24700,24700,0
|
|
20240430,190100,5181164600,24700,24700,24700,24700,0
|
|
20240430,190000,5181164600,24700,24700,24700,24700,0
|
|
20240430,185900,5181164600,24700,24700,24700,24700,0
|
|
20240430,185800,5181164600,24700,24700,24700,24700,0
|
|
20240430,185700,5181164600,24700,24700,24700,24700,0
|
|
20240430,185600,5181164600,24700,24700,24700,24700,0
|
|
20240430,185500,5181164600,24700,24700,24700,24700,0
|
|
20240430,185400,5181164600,24700,24700,24700,24700,0
|
|
20240430,185300,5181164600,24700,24700,24700,24700,0
|
|
20240430,185200,5181164600,24700,24700,24700,24700,0
|
|
20240430,185100,5181164600,24700,24700,24700,24700,0
|
|
20240430,185000,5181164600,24700,24700,24700,24700,0
|
|
20240430,184900,5181164600,24700,24700,24700,24700,0
|
|
20240430,184800,5181164600,24700,24700,24700,24700,0
|
|
20240430,184700,5181164600,24700,24700,24700,24700,0
|
|
20240430,184600,5181164600,24700,24700,24700,24700,3447
|
|
20240430,184500,5181164600,24700,24700,24700,24700,0
|
|
20240430,184400,5181164600,24700,24700,24700,24700,0
|
|
20240430,184300,5181164600,24700,24700,24700,24700,0
|
|
20240430,184200,5181164600,24700,24700,24700,24700,0
|
|
20240430,184100,5181164600,24700,24700,24700,24700,0
|
|
20240430,184000,5181164600,24700,24700,24700,24700,0
|
|
20240430,183900,5181164600,24700,24700,24700,24700,0
|
|
20240430,183800,5181164600,24700,24700,24700,24700,0
|
|
20240430,183700,5181164600,24700,24700,24700,24700,0
|
|
20240430,183600,5181164600,24700,24700,24700,24700,0
|
|
20240430,183500,5181164600,24700,24700,24700,24700,0
|
|
20240430,183400,5181164600,24700,24700,24700,24700,0
|
|
20240430,183300,5181164600,24700,24700,24700,24700,0
|
|
20240430,183200,5181164600,24700,24700,24700,24700,0
|
|
20240430,183100,5181164600,24700,24700,24700,24700,0
|
|
20240430,183000,5181164600,24700,24700,24700,24700,0
|
|
20240430,182900,5181164600,24700,24700,24700,24700,0
|
|
20240430,182800,5181164600,24700,24700,24700,24700,0
|
|
20240430,182700,5181164600,24700,24700,24700,24700,0
|
|
20240430,182600,5181164600,24700,24700,24700,24700,0
|
|
20240430,182500,5181164600,24700,24700,24700,24700,0
|
|
20240430,182400,5181164600,24700,24700,24700,24700,0
|
|
20240430,182300,5181164600,24700,24700,24700,24700,0
|
|
20240430,182200,5181164600,24700,24700,24700,24700,0
|
|
20240430,182100,5181164600,24700,24700,24700,24700,0
|
|
20240430,182000,5181164600,24700,24700,24700,24700,0
|
|
20240430,181900,5181164600,24700,24700,24700,24700,0
|
|
20240430,181800,5181164600,24700,24700,24700,24700,0
|
|
20240430,181700,5181164600,24700,24700,24700,24700,0
|
|
20240430,181600,5181164600,24700,24700,24700,24700,3447
|
|
20240430,181500,5181164600,24700,24700,24700,24700,0
|
|
20240430,181400,5181164600,24700,24700,24700,24700,0
|
|
20240430,181300,5181164600,24700,24700,24700,24700,0
|
|
20240430,181200,5181164600,24700,24700,24700,24700,0
|
|
20240430,181100,5181164600,24700,24700,24700,24700,0
|
|
20240430,181000,5181164600,24700,24700,24700,24700,0
|
|
20240430,180900,5181164600,24700,24700,24700,24700,0
|
|
20240430,180800,5181164600,24700,24700,24700,24700,0
|
|
20240430,180700,5181164600,24700,24700,24700,24700,0
|
|
20240430,180600,5181164600,24700,24700,24700,24700,0
|
|
20240430,180500,5181164600,24700,24700,24700,24700,0
|
|
20240430,180400,5181164600,24700,24700,24700,24700,0
|
|
20240430,180300,5181164600,24700,24700,24700,24700,0
|
|
20240430,180200,5181164600,24700,24700,24700,24700,0
|
|
20240430,180100,5181164600,24700,24700,24700,24700,0
|
|
20240430,180000,5181164600,24700,24700,24700,24700,0
|
|
20240430,175900,5181164600,24700,24700,24700,24700,0
|
|
20240430,175800,5181164600,24700,24700,24700,24700,0
|
|
20240430,175700,5181164600,24700,24700,24700,24700,0
|
|
20240430,175600,5181164600,24700,24700,24700,24700,0
|
|
20240430,175500,5181164600,24700,24700,24700,24700,0
|
|
20240430,175400,5181164600,24700,24700,24700,24700,0
|
|
20240430,175300,5181164600,24700,24700,24700,24700,0
|
|
20240430,175200,5181164600,24700,24700,24700,24700,0
|
|
20240430,175100,5181164600,24700,24700,24700,24700,0
|
|
20240430,175000,5181164600,24700,24700,24700,24700,0
|
|
20240430,174900,5181164600,24700,24700,24700,24700,0
|
|
20240430,174800,5181164600,24700,24700,24700,24700,0
|
|
20240430,174700,5181164600,24700,24700,24700,24700,0
|
|
20240430,174600,5181164600,24700,24700,24700,24700,3447
|
|
20240430,174500,5181164600,24700,24700,24700,24700,0
|
|
20240430,174400,5181164600,24700,24700,24700,24700,0
|
|
20240430,174300,5181164600,24700,24700,24700,24700,0
|
|
20240430,174200,5181164600,24700,24700,24700,24700,0
|
|
20240430,174100,5181164600,24700,24700,24700,24700,0
|
|
20240430,174000,5181164600,24700,24700,24700,24700,0
|
|
20240430,173900,5181164600,24700,24700,24700,24700,0
|
|
20240430,173800,5181164600,24700,24700,24700,24700,0
|
|
20240430,173700,5181164600,24700,24700,24700,24700,0
|
|
20240430,173600,5181164600,24700,24700,24700,24700,0
|
|
20240430,173500,5181164600,24700,24700,24700,24700,0
|
|
20240430,173400,5181164600,24700,24700,24700,24700,0
|
|
20240430,173300,5181164600,24700,24700,24700,24700,0
|
|
20240430,173200,5181164600,24700,24700,24700,24700,0
|
|
20240430,173100,5181164600,24700,24700,24700,24700,0
|
|
20240430,173000,5181164600,24700,24700,24700,24700,0
|
|
20240430,172900,5181164600,24700,24700,24700,24700,0
|
|
20240430,172800,5181164600,24700,24700,24700,24700,0
|
|
20240430,172700,5181164600,24700,24700,24700,24700,0
|
|
20240430,172600,5181164600,24700,24700,24700,24700,0
|
|
20240430,172500,5181164600,24700,24700,24700,24700,0
|
|
20240430,172400,5181164600,24700,24700,24700,24700,0
|
|
20240430,172300,5181164600,24700,24700,24700,24700,0
|
|
20240430,172200,5181164600,24700,24700,24700,24700,0
|
|
20240430,172100,5181164600,24700,24700,24700,24700,0
|
|
20240430,172000,5181164600,24700,24700,24700,24700,0
|
|
20240430,171900,5181164600,24700,24700,24700,24700,0
|
|
20240430,171800,5181164600,24700,24700,24700,24700,0
|
|
20240430,171700,5181164600,24700,24700,24700,24700,0
|
|
20240430,171600,5181164600,24700,24700,24700,24700,3447
|
|
20240430,171500,5181164600,24700,24700,24700,24700,0
|
|
20240430,171400,5181164600,24700,24700,24700,24700,0
|
|
20240430,171300,5181164600,24700,24700,24700,24700,0
|
|
20240430,171200,5181164600,24700,24700,24700,24700,0
|
|
20240430,171100,5181164600,24700,24700,24700,24700,0
|
|
20240430,171000,5181164600,24700,24700,24700,24700,0
|
|
20240430,170900,5181164600,24700,24700,24700,24700,0
|
|
20240430,170800,5181164600,24700,24700,24700,24700,0
|
|
20240430,170700,5181164600,24700,24700,24700,24700,0
|
|
20240430,170600,5181164600,24700,24700,24700,24700,0
|
|
20240430,170500,5181164600,24700,24700,24700,24700,0
|
|
20240430,170400,5181164600,24700,24700,24700,24700,0
|
|
20240430,170300,5181164600,24700,24700,24700,24700,0
|
|
20240430,170200,5181164600,24700,24700,24700,24700,0
|
|
20240430,170100,5181164600,24700,24700,24700,24700,0
|
|
20240430,170000,5181164600,24700,24700,24700,24700,0
|
|
20240430,165900,5181164600,24700,24700,24700,24700,0
|
|
20240430,165800,5181164600,24700,24700,24700,24700,0
|
|
20240430,165700,5181164600,24700,24700,24700,24700,0
|
|
20240430,165600,5181164600,24700,24700,24700,24700,0
|
|
20240430,165500,5181164600,24700,24700,24700,24700,0
|
|
20240430,165400,5181164600,24700,24700,24700,24700,0
|
|
20240430,165300,5181164600,24700,24700,24700,24700,0
|
|
20240430,165200,5181164600,24700,24700,24700,24700,0
|
|
20240430,165100,5181164600,24700,24700,24700,24700,0
|
|
20240430,165000,5181164600,24700,24700,24700,24700,0
|
|
20240430,164900,5181164600,24700,24700,24700,24700,0
|
|
20240430,164800,5181164600,24700,24700,24700,24700,0
|
|
20240430,164700,5181164600,24700,24700,24700,24700,0
|
|
20240430,164600,5181164600,24700,24700,24700,24700,3447
|
|
20240430,164500,5181164600,24700,24700,24700,24700,0
|
|
20240430,164400,5181164600,24700,24700,24700,24700,0
|
|
20240430,164300,5181164600,24700,24700,24700,24700,0
|
|
20240430,164200,5181164600,24700,24700,24700,24700,0
|
|
20240430,164100,5181164600,24700,24700,24700,24700,0
|
|
20240430,164000,5181164600,24700,24700,24700,24700,0
|
|
20240430,163900,5181164600,24700,24700,24700,24700,0
|
|
20240430,163800,5181164600,24700,24700,24700,24700,0
|
|
20240430,163700,5181164600,24700,24700,24700,24700,0
|
|
20240430,163600,5181164600,24700,24700,24700,24700,0
|
|
20240430,163500,5181164600,24700,24700,24700,24700,0
|
|
20240430,163400,5181164600,24700,24700,24700,24700,0
|
|
20240430,163300,5181164600,24700,24700,24700,24700,0
|
|
20240430,163200,5181164600,24700,24700,24700,24700,0
|
|
20240430,163100,5181164600,24700,24700,24700,24700,0
|
|
20240430,163000,5181164600,24700,24700,24700,24700,0
|
|
20240430,162900,5181164600,24700,24700,24700,24700,0
|
|
20240430,162800,5181164600,24700,24700,24700,24700,0
|
|
20240430,162700,5181164600,24700,24700,24700,24700,0
|
|
20240430,162600,5181164600,24700,24700,24700,24700,0
|
|
20240430,162500,5181164600,24700,24700,24700,24700,0
|
|
20240430,162400,5181164600,24700,24700,24700,24700,0
|
|
20240430,162300,5181164600,24700,24700,24700,24700,0
|
|
20240430,162200,5181164600,24700,24700,24700,24700,0
|
|
20240430,162100,5181164600,24700,24700,24700,24700,0
|
|
20240430,162000,5181164600,24700,24700,24700,24700,0
|
|
20240430,161900,5181164600,24700,24700,24700,24700,0
|
|
20240430,161800,5181164600,24700,24700,24700,24700,0
|
|
20240430,161700,5181164600,24700,24700,24700,24700,0
|
|
20240430,161600,5181164600,24700,24700,24700,24700,3447
|
|
20240430,161500,5181164600,24700,24700,24700,24700,0
|
|
20240430,161400,5181164600,24700,24700,24700,24700,0
|
|
20240430,161300,5181164600,24700,24700,24700,24700,0
|
|
20240430,161200,5181164600,24700,24700,24700,24700,0
|
|
20240430,161100,5181164600,24700,24700,24700,24700,0
|
|
20240430,161000,5181164600,24700,24700,24700,24700,0
|
|
20240430,160900,5181164600,24700,24700,24700,24700,0
|
|
20240430,160800,5181164600,24700,24700,24700,24700,0
|
|
20240430,160700,5181164600,24700,24700,24700,24700,0
|
|
20240430,160600,5181164600,24700,24700,24700,24700,0
|
|
20240430,160500,5181164600,24700,24700,24700,24700,0
|
|
20240430,160400,5181164600,24700,24700,24700,24700,0
|
|
20240430,160300,5181164600,24700,24700,24700,24700,0
|
|
20240430,160200,5181164600,24700,24700,24700,24700,0
|
|
20240430,160100,5181164600,24700,24700,24700,24700,0
|
|
20240430,160000,5181164600,24700,24700,24700,24700,0
|
|
20240430,155900,5181164600,24700,24700,24700,24700,0
|
|
20240430,155800,5181164600,24700,24700,24700,24700,0
|
|
20240430,155700,5181164600,24700,24700,24700,24700,0
|
|
20240430,155600,5181164600,24700,24700,24700,24700,0
|
|
20240430,155500,5181164600,24700,24700,24700,24700,0
|
|
20240430,155400,5181164600,24700,24700,24700,24700,0
|
|
20240430,155300,5181164600,24700,24700,24700,24700,0
|
|
20240430,155200,5181164600,24700,24700,24700,24700,0
|
|
20240430,155100,5181164600,24700,24700,24700,24700,0
|
|
20240430,155000,5181164600,24700,24700,24700,24700,0
|
|
20240430,154900,5181164600,24700,24700,24700,24700,0
|
|
20240430,154800,5181164600,24700,24700,24700,24700,0
|
|
20240430,154700,5181164600,24700,24700,24700,24700,0
|
|
20240430,154600,5181164600,24700,24700,24700,24700,3447
|
|
20240430,154500,5181164600,24700,24700,24700,24700,0
|
|
20240430,154400,5181164600,24700,24700,24700,24700,0
|
|
20240430,154300,5181164600,24700,24700,24700,24700,0
|
|
20240430,154200,5181164600,24700,24700,24700,24700,0
|
|
20240430,154100,5181164600,24700,24700,24700,24700,0
|
|
20240430,154000,5181164600,24700,24700,24700,24700,0
|
|
20240430,153900,5181164600,24700,24700,24700,24700,0
|
|
20240430,153800,5181164600,24700,24700,24700,24700,0
|
|
20240430,153700,5181164600,24700,24700,24700,24700,0
|
|
20240430,153600,5181164600,24700,24700,24700,24700,0
|
|
20240430,153500,5181164600,24700,24700,24700,24700,0
|
|
20240430,153400,5181164600,24700,24700,24700,24700,0
|
|
20240430,153300,5181164600,24700,24700,24700,24700,0
|
|
20240430,153200,5181164600,24700,24700,24700,24700,0
|
|
20240430,153100,5181164600,24700,24700,24700,24700,0
|
|
20240430,153000,5181164600,24700,24700,24700,24700,3447
|
|
20240430,152900,5096023700,24700,24700,24700,24700,0
|
|
20240430,152800,5096023700,24700,24700,24700,24700,0
|
|
20240430,152700,5096023700,24700,24700,24700,24700,0
|
|
20240430,152600,5096023700,24700,24700,24700,24700,0
|
|
20240430,152500,5096023700,24700,24700,24700,24700,0
|
|
20240430,152400,5096023700,24700,24700,24700,24700,0
|
|
20240430,152300,5096023700,24700,24700,24700,24700,0
|
|
20240430,152200,5096023700,24700,24700,24700,24700,0
|
|
20240430,152100,5096023700,24700,24700,24700,24700,0
|
|
20240430,152000,5096023700,24700,24700,24700,24700,0
|
|
20240430,151900,5096023700,24700,24700,24750,24700,496
|
|
20240430,151800,5083748250,24750,24700,24750,24650,162
|
|
20240430,151700,5079741700,24700,24700,24750,24650,45
|
|
20240430,151600,5078630050,24700,24700,24750,24700,96
|
|
20240430,151500,5076257800,24700,24700,24700,24700,64
|
|
20240430,151400,5074677000,24750,24700,24750,24650,239
|
|
20240430,151300,5068764350,24700,24700,24700,24650,412
|
|
20240430,151200,5058588050,24700,24700,24700,24650,1384
|
|
20240430,151100,5024404350,24700,24700,24700,24700,43
|
|
20240430,151000,5023342250,24700,24650,24700,24650,180
|
|
20240430,150900,5018896300,24700,24700,24700,24700,113
|
|
20240430,150800,5016105200,24650,24650,24700,24650,58
|
|
20240430,150700,5014674950,24700,24700,24700,24650,59
|
|
20240430,150600,5013217900,24700,24700,24700,24650,79
|
|
20240430,150500,5011269200,24650,24650,24700,24650,190
|
|
20240430,150400,5006583450,24650,24700,24700,24650,232
|
|
20240430,150300,5000855250,24700,24700,24700,24700,59
|
|
20240430,150200,4999397950,24700,24650,24700,24650,243
|
|
20240430,150100,4993396250,24650,24650,24650,24650,140
|
|
20240430,150000,4989945250,24650,24650,24700,24650,36
|
|
20240430,145900,4989056800,24650,24650,24700,24650,147
|
|
20240430,145800,4985432050,24650,24650,24700,24650,77
|
|
20240430,145700,4983532850,24650,24700,24700,24650,94
|
|
20240430,145600,4981213100,24700,24650,24700,24650,32
|
|
20240430,145500,4980422900,24600,24700,24700,24600,32
|
|
20240430,145400,4979633300,24600,24650,24650,24600,180
|
|
20240430,145300,4975198550,24650,24700,24700,24650,181
|
|
20240430,145200,4970734200,24650,24700,24700,24650,285
|
|
20240430,145100,4963708500,24700,24600,24700,24600,508
|
|
20240430,145000,4951210850,24600,24700,24700,24600,269
|
|
20240430,144900,4944579650,24650,24650,24700,24600,79
|
|
20240430,144800,4942630350,24650,24650,24700,24650,63
|
|
20240430,144700,4941076650,24650,24700,24700,24650,21
|
|
20240430,144600,4940558000,24700,24650,24700,24650,174
|
|
20240430,144500,4936268700,24650,24700,24700,24650,52
|
|
20240430,144400,4934986700,24650,24700,24700,24650,16
|
|
20240430,144300,4934591550,24700,24650,24700,24650,100
|
|
20240430,144200,4932125100,24600,24650,24650,24600,86
|
|
20240430,144100,4930005250,24650,24700,24700,24650,389
|
|
20240430,144000,4920403750,24700,24700,24700,24650,112
|
|
20240430,143900,4917642700,24700,24650,24700,24650,135
|
|
20240430,143800,4914313350,24700,24700,24700,24650,32
|
|
20240430,143700,4913523050,24700,24700,24700,24650,15
|
|
20240430,143600,4913153200,24700,24700,24700,24650,43
|
|
20240430,143500,4912091150,24650,24650,24650,24650,11
|
|
20240430,143400,4911820000,24650,24700,24700,24650,35
|
|
20240430,143300,4910956100,24700,24700,24700,24700,26
|
|
20240430,143200,4910313900,24700,24750,24750,24700,20
|
|
20240430,143100,4909819350,24700,24650,24700,24600,838
|
|
20240430,143000,4889129600,24700,24700,24700,24700,32
|
|
20240430,142900,4888339200,24700,24650,24700,24650,400
|
|
20240430,142800,4878468950,24600,24650,24650,24600,23
|
|
20240430,142700,4877902100,24650,24700,24700,24650,257
|
|
20240430,142600,4871564500,24700,24700,24700,24700,32
|
|
20240430,142500,4870774100,24650,24650,24700,24650,4
|
|
20240430,142400,4870675450,24650,24700,24700,24650,107
|
|
20240430,142300,4868036450,24650,24700,24700,24650,10
|
|
20240430,142200,4867789500,24700,24650,24700,24650,83
|
|
20240430,142100,4865742150,24650,24700,24700,24650,21
|
|
20240430,142000,4865224450,24650,24700,24700,24650,39
|
|
20240430,141900,4864261650,24700,24700,24700,24650,912
|
|
20240430,141800,4841736250,24700,24650,24700,24650,50
|
|
20240430,141700,4840503700,24650,24700,24700,24650,66
|
|
20240430,141600,4838876550,24700,24700,24700,24650,89
|
|
20240430,141500,4836680500,24650,24650,24650,24650,82
|
|
20240430,141400,4834659200,24650,24650,24650,24650,51
|
|
20240430,141300,4833402050,24650,24700,24700,24650,21
|
|
20240430,141200,4832883700,24650,24650,24650,24650,300
|
|
20240430,141100,4825488700,24700,24700,24700,24700,11
|
|
20240430,141000,4825217000,24700,24650,24700,24650,88
|
|
20240430,140900,4823047750,24650,24650,24650,24650,40
|
|
20240430,140800,4822061750,24650,24650,24650,24600,41
|
|
20240430,140700,4821051800,24650,24650,24650,24650,12
|
|
20240430,140600,4820756000,24650,24650,24650,24650,33
|
|
20240430,140500,4819942550,24650,24650,24650,24650,52
|
|
20240430,140400,4818660750,24650,24650,24650,24600,137
|
|
20240430,140300,4815284300,24650,24650,24650,24600,26
|
|
20240430,140200,4814643650,24650,24600,24650,24600,30
|
|
20240430,140100,4813904300,24650,24650,24650,24650,83
|
|
20240430,140000,4811858350,24600,24700,24700,24600,107
|
|
20240430,135900,4809222150,24700,24600,24700,24600,294
|
|
20240430,135800,4801970700,24600,24600,24650,24600,261
|
|
20240430,135700,4795547550,24650,24600,24650,24600,412
|
|
20240430,135600,4785411850,24650,24600,24650,24600,425
|
|
20240430,135500,4774955200,24600,24550,24600,24500,917
|
|
20240430,135400,4752415800,24600,24650,24650,24550,2880
|
|
20240430,135300,4681587550,24650,24650,24650,24650,16
|
|
20240430,135200,4681193150,24650,24650,24650,24600,70
|
|
20240430,135100,4679467900,24650,24650,24650,24650,37
|
|
20240430,135000,4678555850,24650,24650,24650,24650,16
|
|
20240430,134900,4678161450,24650,24600,24650,24600,67
|
|
20240430,134800,4676511400,24650,24600,24650,24600,888
|
|
20240430,134700,4654666350,24650,24650,24650,24600,41
|
|
20240430,134600,4653656450,24700,24700,24700,24650,147
|
|
20240430,134500,4650030600,24700,24700,24700,24700,23
|
|
20240430,134400,4649462500,24700,24650,24700,24650,21
|
|
20240430,134300,4648944650,24700,24650,24700,24650,66
|
|
20240430,134200,4647315950,24700,24700,24700,24650,75
|
|
20240430,134100,4645463750,24700,24700,24700,24700,25
|
|
20240430,134000,4644846250,24700,24650,24700,24650,437
|
|
20240430,133900,4634053750,24650,24650,24650,24650,30
|
|
20240430,133800,4633314250,24650,24600,24650,24600,603
|
|
20240430,133700,4618480250,24600,24650,24650,24600,449
|
|
20240430,133600,4607434250,24650,24600,24650,24600,49
|
|
20240430,133500,4606226450,24650,24600,24650,24600,389
|
|
20240430,133400,4596657000,24600,24600,24600,24550,287
|
|
20240430,133300,4589599400,24600,24550,24600,24550,43
|
|
20240430,133200,4588542800,24600,24650,24650,24500,5095
|
|
20240430,133100,4463711150,24600,24650,24650,24600,1055
|
|
20240430,133000,4437757650,24600,24650,24650,24600,129
|
|
20240430,132900,4434583300,24650,24600,24650,24600,34
|
|
20240430,132800,4433745250,24700,24650,24700,24500,4632
|
|
20240430,132700,4319951850,24650,24700,24700,24650,35
|
|
20240430,132600,4319087850,24700,24700,24700,24700,37
|
|
20240430,132500,4318173950,24650,24650,24700,24650,12
|
|
20240430,132400,4317878100,24700,24650,24700,24650,5
|
|
20240430,132300,4317754650,24700,24700,24700,24700,65
|
|
20240430,132200,4316149150,24650,24700,24700,24650,53
|
|
20240430,132100,4314840300,24650,24650,24650,24650,20
|
|
20240430,132000,4314347300,24750,24700,24750,24650,1698
|
|
20240430,131900,4272484300,24750,24700,24750,24650,1323
|
|
20240430,131800,4239855450,24700,24700,24700,24700,12
|
|
20240430,131700,4239559050,24700,24700,24700,24650,16
|
|
20240430,131600,4239163950,24700,24700,24700,24700,32
|
|
20240430,131500,4238373550,24650,24650,24700,24650,282
|
|
20240430,131400,4231416250,24650,24650,24700,24650,55
|
|
20240430,131300,4230059950,24700,24700,24700,24700,19
|
|
20240430,131200,4229590650,24700,24700,24700,24700,38
|
|
20240430,131100,4228652050,24650,24700,24700,24650,14
|
|
20240430,131000,4228306900,24700,24700,24700,24650,38
|
|
20240430,130900,4227369350,24700,24700,24700,24700,37
|
|
20240430,130800,4226455450,24700,24700,24750,24700,107
|
|
20240430,130700,4223811700,24700,24750,24750,24700,72
|
|
20240430,130600,4222033200,24700,24700,24700,24700,231
|
|
20240430,130500,4216327500,24650,24700,24700,24650,32
|
|
20240430,130400,4215538650,24700,24700,24700,24700,26
|
|
20240430,130300,4214896450,24700,24700,24700,24700,39
|
|
20240430,130200,4213933150,24700,24650,24700,24650,68
|
|
20240430,130100,4212255850,24700,24700,24750,24700,163
|
|
20240430,130000,4208228000,24700,24650,24700,24650,1009
|
|
20240430,125900,4183305750,24750,24700,24750,24600,312
|
|
20240430,125800,4175614450,24700,24750,24750,24700,221
|
|
20240430,125700,4170149700,24750,24750,24750,24750,4
|
|
20240430,125600,4170050700,24750,24750,24750,24700,35
|
|
20240430,125500,4169184800,24750,24700,24750,24600,2085
|
|
20240430,125400,4117823600,24700,24700,24700,24700,408
|
|
20240430,125300,4107746000,24750,24700,24750,24700,395
|
|
20240430,125200,4097988600,24750,24750,24750,24700,51
|
|
20240430,125100,4096726450,24750,24750,24750,24700,220
|
|
20240430,125000,4091281500,24750,24750,24750,24750,1181
|
|
20240430,124900,4062051750,24800,24800,24800,24750,61
|
|
20240430,124800,4060539150,24800,24750,24800,24750,67
|
|
20240430,124700,4058880650,24750,24800,24800,24750,32
|
|
20240430,124600,4058088050,24800,24800,24800,24800,41
|
|
20240430,124500,4057071250,24800,24800,24800,24750,81
|
|
20240430,124400,4055065950,24750,24850,24850,24750,634
|
|
20240430,124300,4039353650,24800,24800,24850,24800,36
|
|
20240430,124200,4038460600,24800,24800,24850,24800,85
|
|
20240430,124100,4036351450,24850,24850,24850,24850,14
|
|
20240430,124000,4036003550,24850,24800,24850,24800,98
|
|
20240430,123900,4033572650,24800,24800,24800,24800,604
|
|
20240430,123800,4018593450,24800,24850,24850,24800,205
|
|
20240430,123700,4013509250,24800,24850,24850,24800,18
|
|
20240430,123600,4013062100,24850,24800,24850,24800,397
|
|
20240430,123500,4003213400,24750,24800,24800,24750,65
|
|
20240430,123400,4001604100,24800,24800,24800,24750,82
|
|
20240430,123300,3999570550,24800,24800,24800,24800,23
|
|
20240430,123200,3999000150,24750,24800,24800,24750,84
|
|
20240430,123100,3996919900,24800,24750,24800,24750,607
|
|
20240430,123000,3981866450,24800,24800,24800,24750,83
|
|
20240430,122900,3979810350,24800,24800,24800,24800,32
|
|
20240430,122800,3979016750,24800,24700,24800,24700,89
|
|
20240430,122700,3976813550,24700,24750,24750,24700,94
|
|
20240430,122600,3974490300,24750,24750,24800,24750,87
|
|
20240430,122500,3972335250,24750,24800,24800,24750,115
|
|
20240430,122400,3969488300,24750,24800,24800,24750,70
|
|
20240430,122300,3967752850,24800,24750,24800,24700,2392
|
|
20240430,122200,3908530500,24750,24750,24750,24700,761
|
|
20240430,122100,3889732000,24700,24750,24750,24700,54
|
|
20240430,122000,3888395650,24750,24750,24750,24700,714
|
|
20240430,121900,3870727250,24700,24650,24700,24650,235
|
|
20240430,121800,3864926250,24650,24650,24700,24650,167
|
|
20240430,121700,3860802700,24650,24700,24700,24650,81
|
|
20240430,121600,3858805400,24700,24700,24750,24700,940
|
|
20240430,121500,3835562150,24700,24650,24700,24650,317
|
|
20240430,121400,3827737950,24700,24700,24700,24650,482
|
|
20240430,121300,3815837350,24700,24750,24750,24700,118
|
|
20240430,121200,3812922000,24700,24750,24750,24650,207
|
|
20240430,121100,3807809000,24700,24750,24750,24700,523
|
|
20240430,121000,3794890250,24750,24750,24750,24700,103
|
|
20240430,120900,3792342750,24750,24750,24800,24750,300
|
|
20240430,120800,3784917150,24750,24750,24750,24750,202
|
|
20240430,120700,3779917650,24750,24800,24800,24750,678
|
|
20240430,120600,3763136600,24800,24850,24850,24750,662
|
|
20240430,120500,3746740750,24800,24800,24800,24800,369
|
|
20240430,120400,3737589550,24850,24800,24850,24750,594
|
|
20240430,120300,3722860600,24800,24800,24850,24800,329
|
|
20240430,120200,3714700550,24850,24850,24900,24800,637
|
|
20240430,120100,3698870550,24850,24850,24900,24850,178
|
|
20240430,120000,3694447200,24850,24850,24900,24800,1525
|
|
20240430,115900,3656547850,24800,24850,24850,24800,152
|
|
20240430,115800,3652776300,24850,24800,24850,24800,158
|
|
20240430,115700,3648855000,24800,24800,24850,24800,370
|
|
20240430,115600,3639677400,24850,24800,24850,24800,257
|
|
20240430,115500,3633298050,24800,24750,24800,24750,201
|
|
20240430,115400,3628316250,24750,24850,24850,24750,8
|
|
20240430,115300,3628118150,24800,24750,24800,24750,1046
|
|
20240430,115200,3602178650,24800,24750,24800,24750,101
|
|
20240430,115100,3599677950,24800,24800,24800,24750,36
|
|
20240430,115000,3598785200,24800,24750,24800,24750,105
|
|
20240430,114900,3596182250,24750,24750,24800,24750,210
|
|
20240430,114800,3590974650,24800,24800,24800,24750,136
|
|
20240430,114700,3587602450,24750,24800,24800,24750,1064
|
|
20240430,114600,3561236100,24800,24850,24850,24750,232
|
|
20240430,114500,3555483600,24800,24800,24850,24800,454
|
|
20240430,114400,3544221900,24800,24800,24850,24800,1082
|
|
20240430,114300,3517372650,24750,24800,24850,24750,3699
|
|
20240430,114200,3425579300,24800,24700,24800,24700,1438
|
|
20240430,114100,3389988850,24700,24700,24700,24650,637
|
|
20240430,114000,3374263000,24700,24650,24700,24650,14
|
|
20240430,113900,3373917400,24650,24650,24700,24650,100
|
|
20240430,113800,3371451300,24650,24650,24650,24650,165
|
|
20240430,113700,3367384050,24650,24700,24700,24650,48
|
|
20240430,113600,3366199150,24650,24700,24750,24650,356
|
|
20240430,113500,3357404850,24700,24750,24800,24700,1211
|
|
20240430,113400,3327423400,24750,24700,24800,24700,870
|
|
20240430,113300,3305892800,24750,24700,24750,24700,2966
|
|
20240430,113200,3232629150,24650,24650,24700,24650,491
|
|
20240430,113100,3220511950,24650,24650,24650,24650,685
|
|
20240430,113000,3203626700,24700,24650,24700,24650,3639
|
|
20240430,112900,3113807250,24650,24600,24650,24600,2085
|
|
20240430,112800,3062421050,24600,24600,24650,24550,2288
|
|
20240430,112700,3006128550,24600,24450,24600,24450,11693
|
|
20240430,112600,2719292050,24450,24450,24500,24400,2147
|
|
20240430,112500,2666796850,24450,24450,24450,24450,348
|
|
20240430,112400,2658288250,24450,24450,24450,24400,2392
|
|
20240430,112300,2599803900,24450,24400,24450,24400,1180
|
|
20240430,112200,2570980550,24450,24450,24450,24400,153
|
|
20240430,112100,2567241200,24450,24400,24450,24400,277
|
|
20240430,112000,2560472800,24400,24450,24450,24400,445
|
|
20240430,111900,2549595050,24450,24450,24450,24400,246
|
|
20240430,111800,2543580400,24450,24400,24450,24400,375
|
|
20240430,111700,2534429750,24400,24450,24450,24400,299
|
|
20240430,111600,2527125400,24450,24350,24450,24300,5141
|
|
20240430,111500,2401869800,24350,24300,24350,24300,265
|
|
20240430,111400,2395430250,24300,24300,24350,24300,276
|
|
20240430,111300,2388714450,24300,24300,24350,24300,554
|
|
20240430,111200,2375251000,24300,24300,24300,24300,1281
|
|
20240430,111100,2344122700,24300,24350,24350,24300,46
|
|
20240430,111000,2343004400,24350,24350,24350,24350,332
|
|
20240430,110900,2334920200,24350,24350,24350,24300,213
|
|
20240430,110800,2329734150,24350,24350,24350,24350,25
|
|
20240430,110700,2329125400,24350,24350,24350,24350,80
|
|
20240430,110600,2327177400,24350,24350,24350,24350,1572
|
|
20240430,110500,2288899200,24350,24350,24350,24350,90
|
|
20240430,110400,2286707700,24350,24350,24350,24350,36
|
|
20240430,110300,2285831100,24350,24350,24350,24350,27
|
|
20240430,110200,2285173650,24350,24300,24350,24300,2152
|
|
20240430,110100,2232778350,24300,24300,24350,24300,17
|
|
20240430,110000,2232365000,24350,24300,24350,24300,800
|
|
20240430,105900,2212910000,24350,24300,24350,24300,1764
|
|
20240430,105800,2169976000,24300,24300,24350,24250,2614
|
|
20240430,105700,2106456750,24250,24300,24300,24250,180
|
|
20240430,105600,2102085550,24300,24250,24300,24250,4243
|
|
20240430,105500,1999191050,24200,24200,24200,24200,0
|
|
20240430,105400,1999191050,24200,24200,24250,24200,107
|
|
20240430,105300,1996600400,24200,24250,24250,24200,212
|
|
20240430,105200,1991459550,24250,24250,24250,24200,192
|
|
20240430,105100,1986810550,24250,24250,24250,24200,60
|
|
20240430,105000,1985355950,24250,24200,24250,24200,45
|
|
20240430,104900,1984265950,24200,24100,24200,24100,2199
|
|
20240430,104800,1931057000,24200,24200,24200,24200,93
|
|
20240430,104700,1928806400,24150,24150,24150,24150,2
|
|
20240430,104600,1928758100,24150,24200,24200,24050,1397
|
|
20240430,104500,1895070400,24150,24200,24200,24150,533
|
|
20240430,104400,1882196800,24150,24150,24150,24150,0
|
|
20240430,104300,1882196800,24150,24200,24200,24150,74
|
|
20240430,104200,1880409150,24200,24150,24200,24150,195
|
|
20240430,104100,1875698800,24150,24150,24150,24150,177
|
|
20240430,104000,1871424250,24200,24200,24200,24150,29
|
|
20240430,103900,1870722850,24150,24150,24200,24150,44
|
|
20240430,103800,1869658500,24200,24150,24200,24150,11
|
|
20240430,103700,1869392350,24150,24150,24150,24150,0
|
|
20240430,103600,1869392350,24150,24200,24200,24150,198
|
|
20240430,103500,1864609250,24200,24150,24200,24150,164
|
|
20240430,103400,1860647500,24150,24150,24150,24150,475
|
|
20240430,103300,1849176250,24200,24200,24200,24200,11
|
|
20240430,103200,1848910050,24200,24150,24200,24150,17
|
|
20240430,103100,1848498700,24100,24150,24200,24100,139
|
|
20240430,103000,1845141800,24150,24150,24150,24150,33
|
|
20240430,102900,1844344850,24150,24150,24150,24150,25
|
|
20240430,102800,1843741100,24150,24150,24150,24150,15
|
|
20240430,102700,1843378850,24150,24100,24150,24050,58
|
|
20240430,102600,1841982550,24150,24150,24150,24150,46
|
|
20240430,102500,1840871650,24100,24100,24100,24100,3
|
|
20240430,102400,1840799350,24100,24150,24150,24100,16
|
|
20240430,102300,1840413000,24100,24100,24100,24100,10
|
|
20240430,102200,1840172000,24150,24150,24150,24150,26
|
|
20240430,102100,1839544100,24050,24050,24050,24050,4
|
|
20240430,102000,1839447900,24050,24150,24150,24050,45
|
|
20240430,101900,1838363800,24150,24100,24150,24100,15
|
|
20240430,101800,1838001700,24150,24100,24150,24000,1243
|
|
20240430,101700,1808096150,24100,24100,24100,24100,4
|
|
20240430,101600,1807999750,24150,24150,24150,24150,318
|
|
20240430,101500,1800320050,24150,24150,24150,24150,93
|
|
20240430,101400,1798074100,24200,24200,24200,24200,310
|
|
20240430,101300,1790572100,24200,24200,24200,24200,200
|
|
20240430,101200,1785732100,24200,24150,24200,24150,534
|
|
20240430,101100,1772835200,24150,24150,24150,24100,66
|
|
20240430,101000,1771243700,24150,24150,24150,24150,122
|
|
20240430,100900,1768297400,24150,24150,24150,24150,27
|
|
20240430,100800,1767645350,24150,24100,24150,24100,20
|
|
20240430,100700,1767162850,24100,24100,24100,24100,31
|
|
20240430,100600,1766415750,24100,24100,24100,24100,17
|
|
20240430,100500,1766006050,24100,24100,24100,24100,9
|
|
20240430,100400,1765789150,24100,24100,24150,24100,15
|
|
20240430,100300,1765427100,24050,24150,24150,24050,47
|
|
20240430,100200,1764294000,24050,24100,24100,24050,20
|
|
20240430,100100,1763812350,24050,24100,24150,24050,461
|
|
20240430,100000,1752704750,24100,24100,24100,24100,458
|
|
20240430,095900,1741666950,24150,24150,24200,24150,257
|
|
20240430,095800,1735459050,24150,24200,24200,24150,104
|
|
20240430,095700,1732944250,24200,24150,24200,24150,1219
|
|
20240430,095600,1703445250,24150,24150,24200,24150,72
|
|
20240430,095500,1701704850,24150,24100,24150,24100,576
|
|
20240430,095400,1687823150,24100,24150,24150,24100,1943
|
|
20240430,095300,1640982600,24200,24200,24200,24150,40
|
|
20240430,095200,1640015600,24200,24200,24200,24150,1213
|
|
20240430,095100,1610720100,24200,24150,24200,24150,97
|
|
20240430,095000,1608376850,24150,24200,24200,24150,34
|
|
20240430,094900,1607555450,24200,24100,24200,24100,470
|
|
20240430,094800,1596199950,24100,24100,24100,24050,84
|
|
20240430,094700,1594178100,24100,24050,24100,24050,213
|
|
20240430,094600,1589049300,24050,24050,24050,24050,2
|
|
20240430,094500,1589001200,24100,24100,24100,24100,384
|
|
20240430,094400,1579746800,24100,24100,24100,24100,6
|
|
20240430,094300,1579602200,24050,24050,24100,24050,742
|
|
20240430,094200,1561752150,24050,24050,24050,24000,149
|
|
20240430,094100,1558174000,24050,24000,24050,24000,113
|
|
20240430,094000,1555461400,24000,24000,24000,23950,88
|
|
20240430,093900,1553351150,24000,24050,24050,23950,243
|
|
20240430,093800,1547521200,23950,24050,24050,23950,483
|
|
20240430,093700,1535939000,24050,24050,24050,24000,1053
|
|
20240430,093600,1510624900,24100,24100,24100,24050,849
|
|
20240430,093500,1490164950,24150,24150,24150,24150,40
|
|
20240430,093400,1489198950,24150,24150,24150,24100,397
|
|
20240430,093300,1479626650,24200,24200,24200,24150,36
|
|
20240430,093200,1478755600,24200,24200,24250,24200,542
|
|
20240430,093100,1465637650,24200,24200,24250,24200,744
|
|
20240430,093000,1447632750,24250,24250,24250,24200,78
|
|
20240430,092900,1445741650,24250,24200,24250,24200,360
|
|
20240430,092800,1437028350,24250,24200,24250,24200,100
|
|
20240430,092700,1434607550,24250,24200,24250,24150,1044
|
|
20240430,092600,1409381950,24200,24200,24200,24150,73
|
|
20240430,092500,1407615900,24200,24200,24200,24200,316
|
|
20240430,092400,1399968700,24200,24250,24250,24150,226
|
|
20240430,092300,1394501200,24250,24200,24250,24150,1335
|
|
20240430,092200,1362195850,24250,24250,24250,24200,753
|
|
20240430,092100,1343969150,24250,24250,24250,24200,502
|
|
20240430,092000,1331796800,24250,24300,24300,24250,1649
|
|
20240430,091900,1291778350,24250,24250,24300,24250,880
|
|
20240430,091800,1270411750,24250,24400,24400,24200,2460
|
|
20240430,091700,1210632750,24300,24050,24400,24050,9404
|
|
20240430,091600,983099350,24050,24100,24100,24050,467
|
|
20240430,091500,971860600,24050,23950,24100,23950,1772
|
|
20240430,091400,929219800,23950,23950,24050,23950,720
|
|
20240430,091300,911942500,23950,24000,24000,23950,824
|
|
20240430,091200,892190550,23950,23900,24000,23900,1948
|
|
20240430,091100,845514100,23950,23900,23950,23900,468
|
|
20240430,091000,834314200,23950,24000,24000,23950,783
|
|
20240430,090900,815546900,24000,23900,24000,23900,4671
|
|
20240430,090800,703546100,23950,23900,23950,23850,1558
|
|
20240430,090700,666328600,23900,23800,23900,23800,1434
|
|
20240430,090600,632139150,23800,23800,23850,23750,2133
|
|
20240430,090500,581380450,23750,23700,23750,23700,2185
|
|
20240430,090400,529525750,23700,23750,23750,23700,642
|
|
20240430,090300,514278300,23750,23850,23850,23750,2271
|
|
20240430,090200,460189850,23800,23700,23850,23700,2112
|
|
20240430,090100,409985150,23650,23700,23800,23650,1744
|
|
20240430,090000,368592500,23600,23850,23850,23550,15511
|