579 lines
32 KiB
CSV
579 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,183600,76479061750,25800,25800,25800,25800,23016
|
|
20240430,183500,76479061750,25800,25800,25800,25800,0
|
|
20240430,183400,76479061750,25800,25800,25800,25800,0
|
|
20240430,183300,76479061750,25800,25800,25800,25800,0
|
|
20240430,183200,76479061750,25800,25800,25800,25800,0
|
|
20240430,183100,76479061750,25800,25800,25800,25800,0
|
|
20240430,183000,76479061750,25800,25800,25800,25800,0
|
|
20240430,182900,76479061750,25800,25800,25800,25800,0
|
|
20240430,182800,76479061750,25800,25800,25800,25800,0
|
|
20240430,182700,76479061750,25800,25800,25800,25800,0
|
|
20240430,182600,76479061750,25800,25800,25800,25800,0
|
|
20240430,182500,76479061750,25800,25800,25800,25800,0
|
|
20240430,182400,76479061750,25800,25800,25800,25800,0
|
|
20240430,182300,76479061750,25800,25800,25800,25800,0
|
|
20240430,182200,76479061750,25800,25800,25800,25800,0
|
|
20240430,182100,76479061750,25800,25800,25800,25800,0
|
|
20240430,182000,76479061750,25800,25800,25800,25800,0
|
|
20240430,181900,76479061750,25800,25800,25800,25800,0
|
|
20240430,181800,76479061750,25800,25800,25800,25800,0
|
|
20240430,181700,76479061750,25800,25800,25800,25800,0
|
|
20240430,181600,76479061750,25800,25800,25800,25800,0
|
|
20240430,181500,76479061750,25800,25800,25800,25800,0
|
|
20240430,181400,76479061750,25800,25800,25800,25800,0
|
|
20240430,181300,76479061750,25800,25800,25800,25800,0
|
|
20240430,181200,76479061750,25800,25800,25800,25800,0
|
|
20240430,181100,76479061750,25800,25800,25800,25800,0
|
|
20240430,181000,76479061750,25800,25800,25800,25800,0
|
|
20240430,180900,76479061750,25800,25800,25800,25800,0
|
|
20240430,180800,76479061750,25800,25800,25800,25800,0
|
|
20240430,180700,76479061750,25800,25800,25800,25800,0
|
|
20240430,180600,76479061750,25800,25800,25800,25800,23016
|
|
20240430,180500,76479061750,25800,25800,25800,25800,0
|
|
20240430,180400,76479061750,25800,25800,25800,25800,0
|
|
20240430,180300,76479061750,25800,25800,25800,25800,0
|
|
20240430,180200,76479061750,25800,25800,25800,25800,0
|
|
20240430,180100,76479061750,25800,25800,25800,25800,0
|
|
20240430,180000,76479061750,25800,25800,25800,25800,0
|
|
20240430,175900,76479061750,25800,25800,25800,25800,0
|
|
20240430,175800,76479061750,25800,25800,25800,25800,0
|
|
20240430,175700,76479061750,25800,25800,25800,25800,0
|
|
20240430,175600,76479061750,25800,25800,25800,25800,0
|
|
20240430,175500,76479061750,25800,25800,25800,25800,0
|
|
20240430,175400,76479061750,25800,25800,25800,25800,0
|
|
20240430,175300,76479061750,25800,25800,25800,25800,0
|
|
20240430,175200,76479061750,25800,25800,25800,25800,0
|
|
20240430,175100,76479061750,25800,25800,25800,25800,0
|
|
20240430,175000,76479061750,25800,25800,25800,25800,0
|
|
20240430,174900,76479061750,25800,25800,25800,25800,0
|
|
20240430,174800,76479061750,25800,25800,25800,25800,0
|
|
20240430,174700,76479061750,25800,25800,25800,25800,0
|
|
20240430,174600,76479061750,25800,25800,25800,25800,0
|
|
20240430,174500,76479061750,25800,25800,25800,25800,0
|
|
20240430,174400,76479061750,25800,25800,25800,25800,0
|
|
20240430,174300,76479061750,25800,25800,25800,25800,0
|
|
20240430,174200,76479061750,25800,25800,25800,25800,0
|
|
20240430,174100,76479061750,25800,25800,25800,25800,0
|
|
20240430,174000,76479061750,25800,25800,25800,25800,0
|
|
20240430,173900,76479061750,25800,25800,25800,25800,0
|
|
20240430,173800,76479061750,25800,25800,25800,25800,0
|
|
20240430,173700,76479061750,25800,25800,25800,25800,0
|
|
20240430,173600,76479061750,25800,25800,25800,25800,23016
|
|
20240430,173500,76479061750,25800,25800,25800,25800,0
|
|
20240430,173400,76479061750,25800,25800,25800,25800,0
|
|
20240430,173300,76479061750,25800,25800,25800,25800,0
|
|
20240430,173200,76479061750,25800,25800,25800,25800,0
|
|
20240430,173100,76479061750,25800,25800,25800,25800,0
|
|
20240430,173000,76479061750,25800,25800,25800,25800,0
|
|
20240430,172900,76479061750,25800,25800,25800,25800,0
|
|
20240430,172800,76479061750,25800,25800,25800,25800,0
|
|
20240430,172700,76479061750,25800,25800,25800,25800,0
|
|
20240430,172600,76479061750,25800,25800,25800,25800,0
|
|
20240430,172500,76479061750,25800,25800,25800,25800,0
|
|
20240430,172400,76479061750,25800,25800,25800,25800,0
|
|
20240430,172300,76479061750,25800,25800,25800,25800,0
|
|
20240430,172200,76479061750,25800,25800,25800,25800,0
|
|
20240430,172100,76479061750,25800,25800,25800,25800,0
|
|
20240430,172000,76479061750,25800,25800,25800,25800,0
|
|
20240430,171900,76479061750,25800,25800,25800,25800,0
|
|
20240430,171800,76479061750,25800,25800,25800,25800,0
|
|
20240430,171700,76479061750,25800,25800,25800,25800,0
|
|
20240430,171600,76479061750,25800,25800,25800,25800,0
|
|
20240430,171500,76479061750,25800,25800,25800,25800,0
|
|
20240430,171400,76479061750,25800,25800,25800,25800,0
|
|
20240430,171300,76479061750,25800,25800,25800,25800,0
|
|
20240430,171200,76479061750,25800,25800,25800,25800,0
|
|
20240430,171100,76479061750,25800,25800,25800,25800,0
|
|
20240430,171000,76479061750,25800,25800,25800,25800,0
|
|
20240430,170900,76479061750,25800,25800,25800,25800,0
|
|
20240430,170800,76479061750,25800,25800,25800,25800,0
|
|
20240430,170700,76479061750,25800,25800,25800,25800,0
|
|
20240430,170600,76479061750,25800,25800,25800,25800,23016
|
|
20240430,170500,76479061750,25800,25800,25800,25800,0
|
|
20240430,170400,76479061750,25800,25800,25800,25800,0
|
|
20240430,170300,76479061750,25800,25800,25800,25800,0
|
|
20240430,170200,76479061750,25800,25800,25800,25800,0
|
|
20240430,170100,76479061750,25800,25800,25800,25800,0
|
|
20240430,170000,76479061750,25800,25800,25800,25800,0
|
|
20240430,165900,76479061750,25800,25800,25800,25800,0
|
|
20240430,165800,76479061750,25800,25800,25800,25800,0
|
|
20240430,165700,76479061750,25800,25800,25800,25800,0
|
|
20240430,165600,76479061750,25800,25800,25800,25800,0
|
|
20240430,165500,76479061750,25800,25800,25800,25800,0
|
|
20240430,165400,76479061750,25800,25800,25800,25800,0
|
|
20240430,165300,76479061750,25800,25800,25800,25800,0
|
|
20240430,165200,76479061750,25800,25800,25800,25800,0
|
|
20240430,165100,76479061750,25800,25800,25800,25800,0
|
|
20240430,165000,76479061750,25800,25800,25800,25800,0
|
|
20240430,164900,76479061750,25800,25800,25800,25800,0
|
|
20240430,164800,76479061750,25800,25800,25800,25800,0
|
|
20240430,164700,76479061750,25800,25800,25800,25800,0
|
|
20240430,164600,76479061750,25800,25800,25800,25800,0
|
|
20240430,164500,76479061750,25800,25800,25800,25800,0
|
|
20240430,164400,76479061750,25800,25800,25800,25800,0
|
|
20240430,164300,76479061750,25800,25800,25800,25800,0
|
|
20240430,164200,76479061750,25800,25800,25800,25800,0
|
|
20240430,164100,76479061750,25800,25800,25800,25800,0
|
|
20240430,164000,76479061750,25800,25800,25800,25800,0
|
|
20240430,163900,76479061750,25800,25800,25800,25800,0
|
|
20240430,163800,76479061750,25800,25800,25800,25800,0
|
|
20240430,163700,76479061750,25800,25800,25800,25800,0
|
|
20240430,163600,76479061750,25800,25800,25800,25800,23016
|
|
20240430,163500,76479061750,25800,25800,25800,25800,0
|
|
20240430,163400,76479061750,25800,25800,25800,25800,0
|
|
20240430,163300,76479061750,25800,25800,25800,25800,0
|
|
20240430,163200,76479061750,25800,25800,25800,25800,0
|
|
20240430,163100,76479061750,25800,25800,25800,25800,0
|
|
20240430,163000,76479061750,25800,25800,25800,25800,0
|
|
20240430,162900,76479061750,25800,25800,25800,25800,0
|
|
20240430,162800,76479061750,25800,25800,25800,25800,0
|
|
20240430,162700,76479061750,25800,25800,25800,25800,0
|
|
20240430,162600,76479061750,25800,25800,25800,25800,0
|
|
20240430,162500,76479061750,25800,25800,25800,25800,0
|
|
20240430,162400,76479061750,25800,25800,25800,25800,0
|
|
20240430,162300,76479061750,25800,25800,25800,25800,0
|
|
20240430,162200,76479061750,25800,25800,25800,25800,0
|
|
20240430,162100,76479061750,25800,25800,25800,25800,0
|
|
20240430,162000,76479061750,25800,25800,25800,25800,0
|
|
20240430,161900,76479061750,25800,25800,25800,25800,0
|
|
20240430,161800,76479061750,25800,25800,25800,25800,0
|
|
20240430,161700,76479061750,25800,25800,25800,25800,0
|
|
20240430,161600,76479061750,25800,25800,25800,25800,0
|
|
20240430,161500,76479061750,25800,25800,25800,25800,0
|
|
20240430,161400,76479061750,25800,25800,25800,25800,0
|
|
20240430,161300,76479061750,25800,25800,25800,25800,0
|
|
20240430,161200,76479061750,25800,25800,25800,25800,0
|
|
20240430,161100,76479061750,25800,25800,25800,25800,0
|
|
20240430,161000,76479061750,25800,25800,25800,25800,0
|
|
20240430,160900,76479061750,25800,25800,25800,25800,0
|
|
20240430,160800,76479061750,25800,25800,25800,25800,0
|
|
20240430,160700,76479061750,25800,25800,25800,25800,0
|
|
20240430,160600,76479061750,25800,25800,25800,25800,23016
|
|
20240430,160500,76479061750,25800,25800,25800,25800,0
|
|
20240430,160400,76479061750,25800,25800,25800,25800,0
|
|
20240430,160300,76479061750,25800,25800,25800,25800,0
|
|
20240430,160200,76479061750,25800,25800,25800,25800,0
|
|
20240430,160100,76479061750,25800,25800,25800,25800,0
|
|
20240430,160000,76479061750,25800,25800,25800,25800,0
|
|
20240430,155900,76479061750,25800,25800,25800,25800,0
|
|
20240430,155800,76479061750,25800,25800,25800,25800,0
|
|
20240430,155700,76479061750,25800,25800,25800,25800,0
|
|
20240430,155600,76479061750,25800,25800,25800,25800,0
|
|
20240430,155500,76479061750,25800,25800,25800,25800,0
|
|
20240430,155400,76479061750,25800,25800,25800,25800,0
|
|
20240430,155300,76479061750,25800,25800,25800,25800,0
|
|
20240430,155200,76479061750,25800,25800,25800,25800,0
|
|
20240430,155100,76479061750,25800,25800,25800,25800,0
|
|
20240430,155000,76479061750,25800,25800,25800,25800,0
|
|
20240430,154900,76479061750,25800,25800,25800,25800,0
|
|
20240430,154800,76479061750,25800,25800,25800,25800,0
|
|
20240430,154700,76479061750,25800,25800,25800,25800,0
|
|
20240430,154600,76479061750,25800,25800,25800,25800,0
|
|
20240430,154500,76479061750,25800,25800,25800,25800,0
|
|
20240430,154400,76479061750,25800,25800,25800,25800,0
|
|
20240430,154300,76479061750,25800,25800,25800,25800,0
|
|
20240430,154200,76479061750,25800,25800,25800,25800,0
|
|
20240430,154100,76479061750,25800,25800,25800,25800,0
|
|
20240430,154000,76479061750,25800,25800,25800,25800,0
|
|
20240430,153900,76479061750,25800,25800,25800,25800,0
|
|
20240430,153800,76479061750,25800,25800,25800,25800,0
|
|
20240430,153700,76479061750,25800,25800,25800,25800,0
|
|
20240430,153600,76479061750,25800,25800,25800,25800,23016
|
|
20240430,153500,76479061750,25800,25800,25800,25800,0
|
|
20240430,153400,76479061750,25800,25800,25800,25800,0
|
|
20240430,153300,76479061750,25800,25800,25800,25800,0
|
|
20240430,153200,76479061750,25800,25800,25800,25800,0
|
|
20240430,153100,76479061750,25800,25800,25800,25800,0
|
|
20240430,153000,76479061750,25800,25800,25800,25800,23016
|
|
20240430,152900,75885248950,25900,25900,25900,25900,0
|
|
20240430,152800,75885248950,25900,25900,25900,25900,0
|
|
20240430,152700,75885248950,25900,25900,25900,25900,0
|
|
20240430,152600,75885248950,25900,25900,25900,25900,0
|
|
20240430,152500,75885248950,25900,25900,25900,25900,0
|
|
20240430,152400,75885248950,25900,25900,25900,25900,0
|
|
20240430,152300,75885248950,25900,25900,25900,25900,0
|
|
20240430,152200,75885248950,25900,25900,25900,25900,0
|
|
20240430,152100,75885248950,25900,25900,25900,25900,0
|
|
20240430,152000,75885248950,25900,25900,25900,25900,0
|
|
20240430,151900,75885248950,25900,25950,26100,25900,11526
|
|
20240430,151800,75585767000,26000,25900,26000,25800,7437
|
|
20240430,151700,75393085400,25900,25900,25950,25800,3970
|
|
20240430,151600,75290435400,25900,25800,25900,25800,1916
|
|
20240430,151500,75240894600,25750,25850,25850,25600,5857
|
|
20240430,151400,75090127550,25850,26050,26150,25750,11460
|
|
20240430,151300,74791920500,26050,25850,26200,25850,15391
|
|
20240430,151200,74390632000,25850,25700,25900,25700,8195
|
|
20240430,151100,74179188700,25750,25550,25750,25550,4003
|
|
20240430,151000,74076604450,25550,25450,25600,25400,2641
|
|
20240430,150900,74009200250,25500,25550,25600,25450,2067
|
|
20240430,150800,73956490550,25450,25500,25600,25400,5201
|
|
20240430,150700,73823908300,25500,25650,25650,25500,1877
|
|
20240430,150600,73775920250,25650,25700,25750,25650,1825
|
|
20240430,150500,73729002300,25700,25650,25750,25650,1896
|
|
20240430,150400,73680314350,25650,25500,25650,25500,1460
|
|
20240430,150300,73642977800,25500,25650,25700,25500,2900
|
|
20240430,150200,73568783200,25650,25650,25700,25550,1351
|
|
20240430,150100,73534194850,25650,25600,25700,25550,2206
|
|
20240430,150000,73477676300,25600,25700,25700,25600,864
|
|
20240430,145900,73455513150,25650,25650,25700,25650,1150
|
|
20240430,145800,73426005300,25650,25650,25700,25550,1319
|
|
20240430,145700,73392224450,25600,25550,25700,25500,1362
|
|
20240430,145600,73357412550,25550,25650,25700,25500,1938
|
|
20240430,145500,73307836250,25700,25750,25750,25650,659
|
|
20240430,145400,73290896400,25750,25750,25800,25650,3427
|
|
20240430,145300,73202785100,25750,25800,25800,25700,5880
|
|
20240430,145200,73051287250,25800,25700,25800,25700,3695
|
|
20240430,145100,72956113650,25750,25650,25800,25650,2603
|
|
20240430,145000,72889138250,25650,25650,25700,25600,1710
|
|
20240430,144900,72845285750,25700,25400,25700,25400,6309
|
|
20240430,144800,72683951450,25400,25450,25450,25300,4913
|
|
20240430,144700,72559297800,25400,25450,25450,25350,2510
|
|
20240430,144600,72495576650,25450,25350,25500,25300,4579
|
|
20240430,144500,72379313300,25350,25350,25400,25200,5331
|
|
20240430,144400,72244539850,25300,25400,25450,25250,8050
|
|
20240430,144300,72040591350,25450,25500,25550,25450,3014
|
|
20240430,144200,71963754450,25500,25650,25650,25500,2214
|
|
20240430,144100,71907153000,25650,25550,25650,25400,7990
|
|
20240430,144000,71703627550,25500,25700,25800,25500,3160
|
|
20240430,143900,71622747950,25700,25850,25900,25650,2471
|
|
20240430,143800,71559268100,25750,25850,26000,25700,1318
|
|
20240430,143700,71525148200,25800,25700,25850,25700,454
|
|
20240430,143600,71513443900,25750,25850,25850,25700,538
|
|
20240430,143500,71499599100,25750,25650,25850,25600,2295
|
|
20240430,143400,71440660900,25650,25850,25900,25650,3444
|
|
20240430,143300,71351936000,25850,25950,26000,25850,1287
|
|
20240430,143200,71318542950,25950,26000,26100,25950,3605
|
|
20240430,143100,71224768900,26000,25950,26050,25900,1892
|
|
20240430,143000,71175610050,25950,25900,26000,25850,750
|
|
20240430,142900,71156172550,25900,25850,25900,25800,254
|
|
20240430,142800,71149605750,25800,25800,25850,25750,1145
|
|
20240430,142700,71120038650,25750,25900,25950,25750,1902
|
|
20240430,142600,71070927100,25900,25850,26000,25850,1150
|
|
20240430,142500,71041103000,25850,25800,25900,25800,1763
|
|
20240430,142400,70995516300,25800,25850,25900,25800,1081
|
|
20240430,142300,70967565350,25850,25850,25900,25800,988
|
|
20240430,142200,70942046250,25850,26000,26050,25850,1750
|
|
20240430,142100,70896621900,26000,25900,26050,25850,5127
|
|
20240430,142000,70763385850,25900,25650,25900,25650,3062
|
|
20240430,141900,70684470900,25700,25600,25700,25600,772
|
|
20240430,141800,70664690050,25550,25650,25650,25550,1418
|
|
20240430,141700,70628349900,25600,25700,25750,25600,8613
|
|
20240430,141600,70407590600,25750,25700,25750,25700,420
|
|
20240430,141500,70396795800,25750,25750,25750,25650,1406
|
|
20240430,141400,70360639100,25750,25700,25800,25650,1362
|
|
20240430,141300,70325579450,25650,25600,25650,25600,2907
|
|
20240430,141200,70251136800,25650,25650,25700,25600,1684
|
|
20240430,141100,70207930850,25700,25650,25750,25600,992
|
|
20240430,141000,70182469050,25600,25600,25650,25600,2078
|
|
20240430,140900,70129225200,25600,25600,25750,25600,3619
|
|
20240430,140800,70036483550,25650,25750,25800,25600,5602
|
|
20240430,140700,69892775400,25750,25750,25850,25700,4319
|
|
20240430,140600,69781388600,25750,25900,25900,25650,6317
|
|
20240430,140500,69619003150,25850,26250,26300,25850,12559
|
|
20240430,140400,69291751000,26300,26200,26300,26150,11917
|
|
20240430,140300,68979163400,26150,25950,26250,25950,5885
|
|
20240430,140200,68825800300,25950,26050,26100,25850,1282
|
|
20240430,140100,68792519350,26100,25800,26100,25550,6938
|
|
20240430,140000,68613284650,25750,25850,25900,25750,1814
|
|
20240430,135900,68566510400,25850,25850,25850,25800,897
|
|
20240430,135800,68543333900,25850,25850,25900,25800,702
|
|
20240430,135700,68525185350,25850,25900,25900,25750,4104
|
|
20240430,135600,68419252350,25900,25900,25950,25850,4216
|
|
20240430,135500,68310006850,25900,25750,25900,25600,4797
|
|
20240430,135400,68186435850,25750,25350,25750,25350,5766
|
|
20240430,135300,68038966550,25450,25500,25750,25300,8417
|
|
20240430,135200,67824707900,25450,25900,25950,25450,14676
|
|
20240430,135100,67448181550,25950,25850,25950,25850,2874
|
|
20240430,135000,67373775450,25900,25900,25900,25800,2140
|
|
20240430,134900,67318428950,25900,26150,26150,25750,8086
|
|
20240430,134800,67109349850,26150,26300,26400,26100,4993
|
|
20240430,134700,66977898650,26300,26150,26350,26100,3301
|
|
20240430,134600,66891252600,26150,26150,26200,26050,2893
|
|
20240430,134500,66815617200,26150,26000,26150,26000,2760
|
|
20240430,134400,66743703500,26000,25850,26000,25750,2954
|
|
20240430,134300,66667406950,25850,25900,25900,25750,2904
|
|
20240430,134200,66592509400,25900,25950,25950,25700,8090
|
|
20240430,134100,66383750700,26000,26150,26150,26000,3078
|
|
20240430,134000,66303527550,26150,26000,26200,26000,4832
|
|
20240430,133900,66177403000,26000,25850,26000,25750,7332
|
|
20240430,133800,65987579850,25800,26150,26250,25800,14661
|
|
20240430,133700,65606513550,26150,26200,26250,26100,3046
|
|
20240430,133600,65526862150,26200,26250,26250,26200,1221
|
|
20240430,133500,65494860450,26250,26250,26250,26250,499
|
|
20240430,133400,65481761700,26250,26200,26250,26200,1569
|
|
20240430,133300,65440620200,26200,26250,26300,26150,2467
|
|
20240430,133200,65375980250,26250,26400,26400,26250,2356
|
|
20240430,133100,65314039850,26400,26350,26450,26350,1162
|
|
20240430,133000,65283356350,26350,26300,26450,26250,1229
|
|
20240430,132900,65250985400,26250,26250,26300,26200,2447
|
|
20240430,132800,65186749750,26300,26350,26450,26250,1782
|
|
20240430,132700,65139924800,26300,26400,26450,26250,6034
|
|
20240430,132600,64981051550,26400,26400,26450,26250,3835
|
|
20240430,132500,64880100000,26400,26500,26550,26400,3919
|
|
20240430,132400,64776458400,26500,26550,26600,26500,2931
|
|
20240430,132300,64698690250,26500,26700,26750,26450,4821
|
|
20240430,132200,64570575750,26800,26600,26800,26550,6558
|
|
20240430,132100,64395183650,26600,26550,26650,26550,4746
|
|
20240430,132000,64269085600,26550,26550,26600,26500,1387
|
|
20240430,131900,64232274000,26500,26450,26550,26400,593
|
|
20240430,131800,64216565950,26450,26500,26500,26400,1480
|
|
20240430,131700,64177420300,26450,26500,26500,26450,849
|
|
20240430,131600,64154943050,26500,26450,26550,26450,4434
|
|
20240430,131500,64037478300,26450,26350,26450,26350,881
|
|
20240430,131400,64014241100,26350,26350,26350,26300,680
|
|
20240430,131300,63996338250,26350,26400,26450,26350,1538
|
|
20240430,131200,63955764150,26400,26350,26450,26300,2063
|
|
20240430,131100,63901349100,26350,26250,26350,26250,822
|
|
20240430,131000,63879727900,26300,26450,26450,26150,10226
|
|
20240430,130900,63611167800,26450,26450,26500,26400,846
|
|
20240430,130800,63588801650,26450,26400,26450,26400,548
|
|
20240430,130700,63574324150,26400,26450,26450,26350,1537
|
|
20240430,130600,63533768700,26450,26600,26600,26450,2709
|
|
20240430,130500,63461918700,26600,26600,26650,26600,1678
|
|
20240430,130400,63417280000,26550,26700,26700,26550,4285
|
|
20240430,130300,63303220200,26700,26950,26950,26700,7412
|
|
20240430,130200,63104160050,26950,26800,26950,26800,7158
|
|
20240430,130100,62911725050,26850,26750,27050,26750,23653
|
|
20240430,130000,62275322800,26750,26750,26850,26500,8929
|
|
20240430,125900,62036321700,26750,26550,26750,26500,4895
|
|
20240430,125800,61905922400,26550,26550,26550,26500,1658
|
|
20240430,125700,61861906600,26550,26500,26550,26450,1750
|
|
20240430,125600,61815521050,26500,26400,26500,26400,1277
|
|
20240430,125500,61781774150,26400,26350,26400,26150,1644
|
|
20240430,125400,61738538200,26350,26400,26450,26150,5614
|
|
20240430,125300,61590771100,26350,26400,26450,26350,708
|
|
20240430,125200,61572099450,26350,26450,26500,26350,2682
|
|
20240430,125100,61501295000,26450,26550,26600,26450,2000
|
|
20240430,125000,61448217950,26550,26500,26550,26450,1207
|
|
20240430,124900,61416198650,26500,26400,26500,26400,2695
|
|
20240430,124800,61344928700,26400,26350,26450,26350,1404
|
|
20240430,124700,61307900550,26350,26400,26500,26350,1169
|
|
20240430,124600,61277053500,26500,26550,26550,26300,3482
|
|
20240430,124500,61185049750,26550,26600,26700,26550,6786
|
|
20240430,124400,61004449500,26550,26350,26600,26350,10875
|
|
20240430,124300,60716242000,26400,26200,26400,26200,3868
|
|
20240430,124200,60614545350,26200,26150,26200,26100,521
|
|
20240430,124100,60600927250,26150,26100,26150,26050,1538
|
|
20240430,124000,60560763700,26050,26100,26150,26050,1104
|
|
20240430,123900,60531999900,26050,26000,26100,25950,1973
|
|
20240430,123800,60480626100,26000,26250,26250,26000,5633
|
|
20240430,123700,60333808850,26200,26200,26250,26150,1193
|
|
20240430,123600,60302549950,26200,26200,26250,26150,1197
|
|
20240430,123500,60271191800,26100,26250,26250,26100,2533
|
|
20240430,123400,60204891700,26250,26150,26300,26150,927
|
|
20240430,123300,60180583550,26200,26050,26200,26000,8828
|
|
20240430,123200,59950527050,26050,26100,26150,26050,3259
|
|
20240430,123100,59865508500,26100,26250,26300,26050,5620
|
|
20240430,123000,59718600500,26250,26400,26400,26250,2030
|
|
20240430,122900,59665208150,26350,26350,26400,26300,1924
|
|
20240430,122800,59614524350,26350,26350,26400,26300,1579
|
|
20240430,122700,59572943400,26350,26300,26400,26300,1433
|
|
20240430,122600,59535229750,26300,26300,26350,26300,1315
|
|
20240430,122500,59500644450,26350,26300,26350,26150,4312
|
|
20240430,122400,59387604650,26250,26350,26400,26250,5225
|
|
20240430,122300,59250235400,26400,26450,26450,26350,2635
|
|
20240430,122200,59180723150,26450,26350,26500,26300,2656
|
|
20240430,122100,59110668800,26300,26550,26550,26300,7455
|
|
20240430,122000,58913803650,26550,26650,26700,26500,6366
|
|
20240430,121900,58744605500,26700,26800,26850,26650,11364
|
|
20240430,121800,58440754050,26850,26650,26900,26600,15947
|
|
20240430,121700,58013208050,26600,26450,26650,26450,4412
|
|
20240430,121600,57896078050,26500,26700,26700,26400,14430
|
|
20240430,121500,57513294050,26650,26700,26800,26550,6399
|
|
20240430,121400,57342700100,26750,26850,26900,26700,11661
|
|
20240430,121300,57029776250,26900,26900,27050,26800,25478
|
|
20240430,121200,56343582200,26850,26200,26900,26200,42313
|
|
20240430,121100,55214117400,26300,26050,26300,26000,8166
|
|
20240430,121000,55000434350,26000,25900,26200,25800,6132
|
|
20240430,120900,54841273400,25900,25800,25900,25750,4554
|
|
20240430,120800,54723696350,25800,25800,25900,25750,6984
|
|
20240430,120700,54543416350,25800,26150,26150,25800,21953
|
|
20240430,120600,53974654900,26100,26250,26300,26100,2581
|
|
20240430,120500,53907036050,26250,26250,26300,26150,1538
|
|
20240430,120400,53866676200,26250,26200,26300,26200,1396
|
|
20240430,120300,53830064200,26250,26150,26300,26100,6249
|
|
20240430,120200,53666351300,26100,26200,26200,26100,2731
|
|
20240430,120100,53594945950,26200,26200,26250,26200,2317
|
|
20240430,120000,53534217050,26200,26200,26300,26200,1777
|
|
20240430,115900,53487626300,26200,26150,26200,26050,2671
|
|
20240430,115800,53417911500,26200,26250,26250,26150,1631
|
|
20240430,115700,53375247500,26200,26300,26300,26200,2006
|
|
20240430,115600,53322619850,26250,26300,26300,26250,947
|
|
20240430,115500,53297736500,26250,26200,26250,26100,6797
|
|
20240430,115400,53119893250,26150,26250,26300,26150,3794
|
|
20240430,115300,53020467200,26250,26350,26350,26250,3115
|
|
20240430,115200,52938633050,26350,26400,26450,26300,1924
|
|
20240430,115100,52887918500,26400,26450,26500,26400,2167
|
|
20240430,115000,52830681100,26450,26300,26500,26200,5840
|
|
20240430,114900,52677108900,26250,26450,26500,26250,6151
|
|
20240430,114800,52515016750,26450,26500,26550,26450,3149
|
|
20240430,114700,52431636450,26550,26500,26550,26500,987
|
|
20240430,114600,52405452900,26550,26550,26600,26450,2042
|
|
20240430,114500,52351321900,26550,26600,26600,26550,1452
|
|
20240430,114400,52312765550,26550,26600,26750,26500,4584
|
|
20240430,114300,52191077200,26550,26800,26850,26550,3953
|
|
20240430,114200,52085670400,26800,26800,26850,26750,3923
|
|
20240430,114100,51980548950,26800,26800,26850,26750,3228
|
|
20240430,114000,51894080850,26800,26600,26950,26600,15252
|
|
20240430,113900,51485644350,26600,26450,26600,26450,3087
|
|
20240430,113800,51403671550,26450,26450,26550,26450,1138
|
|
20240430,113700,51373542600,26500,26550,26600,26450,2054
|
|
20240430,113600,51319046900,26550,26600,26650,26550,3491
|
|
20240430,113500,51226205250,26600,26400,26600,26350,5220
|
|
20240430,113400,51088156550,26400,26550,26600,26400,8668
|
|
20240430,113300,50858886450,26550,26600,26650,26500,3027
|
|
20240430,113200,50778482000,26600,26650,26700,26600,4548
|
|
20240430,113100,50657423750,26650,26650,26700,26600,1591
|
|
20240430,113000,50615007500,26600,26600,26700,26600,1467
|
|
20240430,112900,50575949400,26650,26550,26650,26550,4036
|
|
20240430,112800,50468641850,26600,26550,26650,26550,5304
|
|
20240430,112700,50327620350,26600,26650,26750,26550,5894
|
|
20240430,112600,50170685600,26700,26750,26800,26700,4701
|
|
20240430,112500,50045094750,26700,26750,26800,26700,2191
|
|
20240430,112400,49986513800,26750,26750,26800,26700,2328
|
|
20240430,112300,49924236550,26750,26900,26900,26750,4861
|
|
20240430,112200,49793936350,26850,26850,26900,26800,5015
|
|
20240430,112100,49659164750,26850,26700,26850,26650,8542
|
|
20240430,112000,49430404700,26700,26550,26750,26500,6902
|
|
20240430,111900,49246779700,26500,26650,26650,26250,32525
|
|
20240430,111800,48386702750,26650,26900,26950,26650,12485
|
|
20240430,111700,48052012200,26950,27100,27150,26950,6881
|
|
20240430,111600,47865873500,27150,27200,27250,27050,12124
|
|
20240430,111500,47536332300,27150,27100,27200,27050,10077
|
|
20240430,111400,47262814850,27000,27000,27100,26950,4971
|
|
20240430,111300,47128451600,26950,27000,27000,26900,2079
|
|
20240430,111200,47072444250,27000,26800,27000,26800,9618
|
|
20240430,111100,46813424800,26800,26900,26950,26800,6082
|
|
20240430,111000,46650076450,26850,26900,26950,26800,6801
|
|
20240430,110900,46467481400,26900,26950,27050,26900,5134
|
|
20240430,110800,46329100850,27000,27050,27100,26900,8072
|
|
20240430,110700,46111090150,27100,27050,27100,27000,4383
|
|
20240430,110600,45992526800,27000,27200,27300,27000,22674
|
|
20240430,110500,45376507050,27200,26850,27200,26800,14633
|
|
20240430,110400,44981819750,26850,26800,26850,26750,5081
|
|
20240430,110300,44845731650,26750,26900,26950,26750,5513
|
|
20240430,110200,44697786750,26900,26900,27000,26800,7897
|
|
20240430,110100,44485449300,26850,26750,26950,26600,16498
|
|
20240430,110000,44044295650,26700,27000,27000,26650,26027
|
|
20240430,105900,43345756100,27000,26900,27000,26850,11049
|
|
20240430,105800,43048417400,26900,27150,27300,26900,20740
|
|
20240430,105700,42486148450,27100,27100,27150,27000,15711
|
|
20240430,105600,42060802100,27100,27250,27250,26950,43371
|
|
20240430,105500,40886971050,27250,27300,27350,27200,10094
|
|
20240430,105400,40611837500,27300,27400,27450,27150,27084
|
|
20240430,105300,39873885050,27450,27550,27650,27250,34110
|
|
20240430,105200,38937566300,27500,27600,27800,27350,48966
|
|
20240430,105100,37588123450,27650,27400,28000,27300,103644
|
|
20240430,105000,34727332650,27450,27450,27450,27450,0
|
|
20240430,104900,34727332650,27450,27450,27450,27450,0
|
|
20240430,104800,34727332650,27450,27100,27450,27100,46413
|
|
20240430,104700,33460374350,27100,27050,27350,26950,67823
|
|
20240430,104600,31619646700,27100,26500,27200,26400,72087
|
|
20240430,104500,29691280150,26550,25900,26650,25850,63528
|
|
20240430,104400,28016246650,25950,25500,26400,25500,64788
|
|
20240430,104300,26329778950,25500,25600,25650,25500,10269
|
|
20240430,104200,26067271500,25650,25350,25800,25350,27671
|
|
20240430,104100,25357556200,25400,25600,25600,25300,11314
|
|
20240430,104000,25069544600,25600,25300,25650,25250,18385
|
|
20240430,103900,24600959300,25300,25300,25500,25250,15902
|
|
20240430,103800,24197134450,25350,25700,25700,25200,25020
|
|
20240430,103700,23560667750,25700,25800,25800,25500,33853
|
|
20240430,103600,22692187250,25700,25750,26000,25650,71713
|
|
20240430,103500,20838484550,25700,24650,25850,24650,96670
|
|
20240430,103400,18391843850,24650,24700,24800,24650,6513
|
|
20240430,103300,18230829450,24700,24600,24750,24550,5245
|
|
20240430,103200,18101616150,24600,24800,24850,24600,11059
|
|
20240430,103100,17828558250,24800,25100,25150,24550,20740
|
|
20240430,103000,17314781050,25050,24850,25200,24850,11385
|
|
20240430,102900,17029810750,24850,25100,25500,24850,71197
|
|
20240430,102800,15229985050,25050,24700,25200,24500,35437
|
|
20240430,102700,14346807100,24650,24950,25050,24500,28911
|
|
20240430,102600,13630999000,24950,25100,25500,24600,53155
|
|
20240430,102500,12302465250,25200,25000,25500,24950,89135
|
|
20240430,102400,10061791500,24950,24950,24950,24950,0
|
|
20240430,102300,10061791500,24950,24600,24950,24450,59718
|
|
20240430,102200,8584633200,24600,23550,24750,23550,77589
|
|
20240430,102100,6703428050,23600,22900,23600,22750,22579
|
|
20240430,102000,6179318600,22900,22900,23100,22850,14485
|
|
20240430,101900,5846116300,22800,22850,22950,22550,13624
|
|
20240430,101800,5536360400,22750,22900,23150,22100,53225
|
|
20240430,101700,4330693000,22900,22700,23600,22650,55526
|
|
20240430,101600,3050694550,24150,24150,24150,24150,0
|
|
20240430,101500,3050694550,24150,22950,24150,22850,59103
|
|
20240430,101400,1655472300,22950,22850,22950,22850,3096
|
|
20240430,101300,1584503500,22800,22800,22850,22800,964
|
|
20240430,101200,1562494200,22850,22850,22900,22800,386
|
|
20240430,101100,1553689650,22850,22850,22850,22800,708
|
|
20240430,101000,1537515300,22850,22900,22900,22800,401
|
|
20240430,100900,1528344700,22850,22850,22900,22850,92
|
|
20240430,100800,1526242300,22850,22800,22900,22800,4273
|
|
20240430,100700,1428545000,22850,22750,22850,22750,2180
|
|
20240430,100600,1378863950,22750,22750,22750,22700,1096
|
|
20240430,100500,1353939950,22750,22650,22750,22650,1967
|
|
20240430,100400,1309210050,22600,22650,22700,22600,300
|
|
20240430,100300,1302417500,22650,22700,22700,22650,805
|
|
20240430,100200,1284149000,22700,22700,22700,22700,223
|
|
20240430,100100,1279086900,22700,22700,22750,22550,1385
|
|
20240430,100000,1247650000,22700,22650,22700,22650,2677
|
|
20240430,095900,1186928850,22600,22650,22650,22550,124
|
|
20240430,095800,1184126750,22650,22600,22650,22600,55
|
|
20240430,095700,1182881750,22600,22600,22650,22600,245
|
|
20240430,095600,1177342550,22650,22650,22700,22500,920
|
|
20240430,095500,1156506200,22650,22600,22650,22600,335
|
|
20240430,095400,1148932200,22600,22550,22600,22550,630
|
|
20240430,095300,1134713050,22550,22450,22550,22450,1196
|
|
20240430,095200,1107793400,22400,22400,22400,22400,52
|
|
20240430,095100,1106628600,22400,22400,22500,22400,119
|
|
20240430,095000,1103962500,22400,22550,22550,22400,46
|
|
20240430,094900,1102931050,22550,22550,22550,22550,0
|
|
20240430,094800,1102931050,22550,22500,22550,22400,256
|
|
20240430,094700,1097178250,22550,22500,22550,22500,1213
|
|
20240430,094600,1069856300,22500,22350,22500,22350,936
|
|
20240430,094500,1048855500,22450,22350,22450,22350,145
|
|
20240430,094400,1045614250,22350,22350,22350,22350,8
|
|
20240430,094300,1045435450,22350,22500,22500,22350,55
|
|
20240430,094200,1044202350,22500,22500,22550,22500,25
|
|
20240430,094100,1043639050,22550,22500,22550,22500,264
|
|
20240430,094000,1037694850,22350,22450,22550,22350,2415
|
|
20240430,093900,983601900,22450,22600,22600,22450,333
|
|
20240430,093800,976122350,22550,22550,22550,22550,615
|
|
20240430,093700,962254100,22550,22450,22550,22400,411
|
|
20240430,093600,953026550,22550,22500,22550,22500,205
|
|
20240430,093500,948408800,22500,22550,22550,22500,299
|
|
20240430,093400,941671000,22500,22600,22600,22450,1691
|
|
20240430,093300,903632200,22600,22600,22650,22550,763
|
|
20240430,093200,886393400,22650,22650,22650,22650,19
|
|
20240430,093100,885963050,22650,22650,22650,22600,139
|
|
20240430,093000,882817600,22650,22600,22650,22600,320
|
|
20240430,092900,875583050,22500,22700,22700,22500,881
|
|
20240430,092800,855660650,22650,22600,22650,22600,406
|
|
20240430,092700,846468050,22600,22600,22650,22600,532
|
|
20240430,092600,834425650,22650,22550,22700,22550,5092
|
|
20240430,092500,719082500,22600,22450,22600,22450,758
|
|
20240430,092400,701998700,22600,22550,22600,22450,1498
|
|
20240430,092300,668277900,22550,22550,22650,22550,454
|
|
20240430,092200,658011200,22550,22550,22600,22400,1584
|
|
20240430,092100,622362900,22550,22600,22600,22400,979
|
|
20240430,092000,600339000,22650,22600,22700,22500,2153
|
|
20240430,091900,551565500,22500,22550,22600,22500,1209
|
|
20240430,091800,524282750,22600,22450,22600,22450,1900
|
|
20240430,091700,481486150,22500,22400,22500,22400,1174
|
|
20240430,091600,455115550,22400,22350,22400,22350,1007
|
|
20240430,091500,432595850,22350,22350,22400,22300,247
|
|
20240430,091400,427073450,22350,22300,22450,22300,688
|
|
20240430,091300,411708950,22350,22450,22500,22350,350
|
|
20240430,091200,403847250,22350,22400,22500,22300,1179
|
|
20240430,091100,377390150,22250,22400,22550,22250,2770
|
|
20240430,091000,315193500,22450,22350,22450,22250,2574
|
|
20240430,090900,257523700,22350,22200,22350,22200,1189
|
|
20240430,090800,231019250,22250,22100,22300,22100,470
|
|
20240430,090700,220584450,22100,22100,22250,22100,931
|
|
20240430,090600,200000550,22100,22150,22250,22100,296
|
|
20240430,090500,193429800,22150,22300,22400,22150,4016
|
|
20240430,090400,103726550,22300,22000,22350,22000,1073
|
|
20240430,090300,79894250,22000,22100,22200,22000,367
|
|
20240430,090200,71787550,22150,21950,22150,21950,299
|
|
20240430,090100,65195600,21950,22000,22000,21950,58
|
|
20240430,090000,63921350,22000,22000,22000,21800,2908
|