649 lines
35 KiB
CSV
649 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,194600,27337947850,27450,27450,27450,27450,23233
|
|
20240430,194500,27337947850,27450,27450,27450,27450,0
|
|
20240430,194400,27337947850,27450,27450,27450,27450,0
|
|
20240430,194300,27337947850,27450,27450,27450,27450,0
|
|
20240430,194200,27337947850,27450,27450,27450,27450,0
|
|
20240430,194100,27337947850,27450,27450,27450,27450,0
|
|
20240430,194000,27337947850,27450,27450,27450,27450,0
|
|
20240430,193900,27337947850,27450,27450,27450,27450,0
|
|
20240430,193800,27337947850,27450,27450,27450,27450,0
|
|
20240430,193700,27337947850,27450,27450,27450,27450,0
|
|
20240430,193600,27337947850,27450,27450,27450,27450,0
|
|
20240430,193500,27337947850,27450,27450,27450,27450,0
|
|
20240430,193400,27337947850,27450,27450,27450,27450,0
|
|
20240430,193300,27337947850,27450,27450,27450,27450,0
|
|
20240430,193200,27337947850,27450,27450,27450,27450,0
|
|
20240430,193100,27337947850,27450,27450,27450,27450,0
|
|
20240430,193000,27337947850,27450,27450,27450,27450,0
|
|
20240430,192900,27337947850,27450,27450,27450,27450,0
|
|
20240430,192800,27337947850,27450,27450,27450,27450,0
|
|
20240430,192700,27337947850,27450,27450,27450,27450,0
|
|
20240430,192600,27337947850,27450,27450,27450,27450,0
|
|
20240430,192500,27337947850,27450,27450,27450,27450,0
|
|
20240430,192400,27337947850,27450,27450,27450,27450,0
|
|
20240430,192300,27337947850,27450,27450,27450,27450,0
|
|
20240430,192200,27337947850,27450,27450,27450,27450,0
|
|
20240430,192100,27337947850,27450,27450,27450,27450,0
|
|
20240430,192000,27337947850,27450,27450,27450,27450,0
|
|
20240430,191900,27337947850,27450,27450,27450,27450,0
|
|
20240430,191800,27337947850,27450,27450,27450,27450,0
|
|
20240430,191700,27337947850,27450,27450,27450,27450,0
|
|
20240430,191600,27337947850,27450,27450,27450,27450,23233
|
|
20240430,191500,27337947850,27450,27450,27450,27450,0
|
|
20240430,191400,27337947850,27450,27450,27450,27450,0
|
|
20240430,191300,27337947850,27450,27450,27450,27450,0
|
|
20240430,191200,27337947850,27450,27450,27450,27450,0
|
|
20240430,191100,27337947850,27450,27450,27450,27450,0
|
|
20240430,191000,27337947850,27450,27450,27450,27450,0
|
|
20240430,190900,27337947850,27450,27450,27450,27450,0
|
|
20240430,190800,27337947850,27450,27450,27450,27450,0
|
|
20240430,190700,27337947850,27450,27450,27450,27450,0
|
|
20240430,190600,27337947850,27450,27450,27450,27450,0
|
|
20240430,190500,27337947850,27450,27450,27450,27450,0
|
|
20240430,190400,27337947850,27450,27450,27450,27450,0
|
|
20240430,190300,27337947850,27450,27450,27450,27450,0
|
|
20240430,190200,27337947850,27450,27450,27450,27450,0
|
|
20240430,190100,27337947850,27450,27450,27450,27450,0
|
|
20240430,190000,27337947850,27450,27450,27450,27450,0
|
|
20240430,185900,27337947850,27450,27450,27450,27450,0
|
|
20240430,185800,27337947850,27450,27450,27450,27450,0
|
|
20240430,185700,27337947850,27450,27450,27450,27450,0
|
|
20240430,185600,27337947850,27450,27450,27450,27450,0
|
|
20240430,185500,27337947850,27450,27450,27450,27450,0
|
|
20240430,185400,27337947850,27450,27450,27450,27450,0
|
|
20240430,185300,27337947850,27450,27450,27450,27450,0
|
|
20240430,185200,27337947850,27450,27450,27450,27450,0
|
|
20240430,185100,27337947850,27450,27450,27450,27450,0
|
|
20240430,185000,27337947850,27450,27450,27450,27450,0
|
|
20240430,184900,27337947850,27450,27450,27450,27450,0
|
|
20240430,184800,27337947850,27450,27450,27450,27450,0
|
|
20240430,184700,27337947850,27450,27450,27450,27450,0
|
|
20240430,184600,27337947850,27450,27450,27450,27450,23233
|
|
20240430,184500,27337947850,27450,27450,27450,27450,0
|
|
20240430,184400,27337947850,27450,27450,27450,27450,0
|
|
20240430,184300,27337947850,27450,27450,27450,27450,0
|
|
20240430,184200,27337947850,27450,27450,27450,27450,0
|
|
20240430,184100,27337947850,27450,27450,27450,27450,0
|
|
20240430,184000,27337947850,27450,27450,27450,27450,0
|
|
20240430,183900,27337947850,27450,27450,27450,27450,0
|
|
20240430,183800,27337947850,27450,27450,27450,27450,0
|
|
20240430,183700,27337947850,27450,27450,27450,27450,0
|
|
20240430,183600,27337947850,27450,27450,27450,27450,0
|
|
20240430,183500,27337947850,27450,27450,27450,27450,0
|
|
20240430,183400,27337947850,27450,27450,27450,27450,0
|
|
20240430,183300,27337947850,27450,27450,27450,27450,0
|
|
20240430,183200,27337947850,27450,27450,27450,27450,0
|
|
20240430,183100,27337947850,27450,27450,27450,27450,0
|
|
20240430,183000,27337947850,27450,27450,27450,27450,0
|
|
20240430,182900,27337947850,27450,27450,27450,27450,0
|
|
20240430,182800,27337947850,27450,27450,27450,27450,0
|
|
20240430,182700,27337947850,27450,27450,27450,27450,0
|
|
20240430,182600,27337947850,27450,27450,27450,27450,0
|
|
20240430,182500,27337947850,27450,27450,27450,27450,0
|
|
20240430,182400,27337947850,27450,27450,27450,27450,0
|
|
20240430,182300,27337947850,27450,27450,27450,27450,0
|
|
20240430,182200,27337947850,27450,27450,27450,27450,0
|
|
20240430,182100,27337947850,27450,27450,27450,27450,0
|
|
20240430,182000,27337947850,27450,27450,27450,27450,0
|
|
20240430,181900,27337947850,27450,27450,27450,27450,0
|
|
20240430,181800,27337947850,27450,27450,27450,27450,0
|
|
20240430,181700,27337947850,27450,27450,27450,27450,0
|
|
20240430,181600,27337947850,27450,27450,27450,27450,23233
|
|
20240430,181500,27337947850,27450,27450,27450,27450,0
|
|
20240430,181400,27337947850,27450,27450,27450,27450,0
|
|
20240430,181300,27337947850,27450,27450,27450,27450,0
|
|
20240430,181200,27337947850,27450,27450,27450,27450,0
|
|
20240430,181100,27337947850,27450,27450,27450,27450,0
|
|
20240430,181000,27337947850,27450,27450,27450,27450,0
|
|
20240430,180900,27337947850,27450,27450,27450,27450,0
|
|
20240430,180800,27337947850,27450,27450,27450,27450,0
|
|
20240430,180700,27337947850,27450,27450,27450,27450,0
|
|
20240430,180600,27337947850,27450,27450,27450,27450,0
|
|
20240430,180500,27337947850,27450,27450,27450,27450,0
|
|
20240430,180400,27337947850,27450,27450,27450,27450,0
|
|
20240430,180300,27337947850,27450,27450,27450,27450,0
|
|
20240430,180200,27337947850,27450,27450,27450,27450,0
|
|
20240430,180100,27337947850,27450,27450,27450,27450,0
|
|
20240430,180000,27337947850,27450,27450,27450,27450,0
|
|
20240430,175900,27337947850,27450,27450,27450,27450,0
|
|
20240430,175800,27337947850,27450,27450,27450,27450,0
|
|
20240430,175700,27337947850,27450,27450,27450,27450,0
|
|
20240430,175600,27337947850,27450,27450,27450,27450,0
|
|
20240430,175500,27337947850,27450,27450,27450,27450,0
|
|
20240430,175400,27337947850,27450,27450,27450,27450,0
|
|
20240430,175300,27337947850,27450,27450,27450,27450,0
|
|
20240430,175200,27337947850,27450,27450,27450,27450,0
|
|
20240430,175100,27337947850,27450,27450,27450,27450,0
|
|
20240430,175000,27337947850,27450,27450,27450,27450,0
|
|
20240430,174900,27337947850,27450,27450,27450,27450,0
|
|
20240430,174800,27337947850,27450,27450,27450,27450,0
|
|
20240430,174700,27337947850,27450,27450,27450,27450,0
|
|
20240430,174600,27337947850,27450,27450,27450,27450,23233
|
|
20240430,174500,27337947850,27450,27450,27450,27450,0
|
|
20240430,174400,27337947850,27450,27450,27450,27450,0
|
|
20240430,174300,27337947850,27450,27450,27450,27450,0
|
|
20240430,174200,27337947850,27450,27450,27450,27450,0
|
|
20240430,174100,27337947850,27450,27450,27450,27450,0
|
|
20240430,174000,27337947850,27450,27450,27450,27450,0
|
|
20240430,173900,27337947850,27450,27450,27450,27450,0
|
|
20240430,173800,27337947850,27450,27450,27450,27450,0
|
|
20240430,173700,27337947850,27450,27450,27450,27450,0
|
|
20240430,173600,27337947850,27450,27450,27450,27450,0
|
|
20240430,173500,27337947850,27450,27450,27450,27450,0
|
|
20240430,173400,27337947850,27450,27450,27450,27450,0
|
|
20240430,173300,27337947850,27450,27450,27450,27450,0
|
|
20240430,173200,27337947850,27450,27450,27450,27450,0
|
|
20240430,173100,27337947850,27450,27450,27450,27450,0
|
|
20240430,173000,27337947850,27450,27450,27450,27450,0
|
|
20240430,172900,27337947850,27450,27450,27450,27450,0
|
|
20240430,172800,27337947850,27450,27450,27450,27450,0
|
|
20240430,172700,27337947850,27450,27450,27450,27450,0
|
|
20240430,172600,27337947850,27450,27450,27450,27450,0
|
|
20240430,172500,27337947850,27450,27450,27450,27450,0
|
|
20240430,172400,27337947850,27450,27450,27450,27450,0
|
|
20240430,172300,27337947850,27450,27450,27450,27450,0
|
|
20240430,172200,27337947850,27450,27450,27450,27450,0
|
|
20240430,172100,27337947850,27450,27450,27450,27450,0
|
|
20240430,172000,27337947850,27450,27450,27450,27450,0
|
|
20240430,171900,27337947850,27450,27450,27450,27450,0
|
|
20240430,171800,27337947850,27450,27450,27450,27450,0
|
|
20240430,171700,27337947850,27450,27450,27450,27450,0
|
|
20240430,171600,27337947850,27450,27450,27450,27450,23233
|
|
20240430,171500,27337947850,27450,27450,27450,27450,0
|
|
20240430,171400,27337947850,27450,27450,27450,27450,0
|
|
20240430,171300,27337947850,27450,27450,27450,27450,0
|
|
20240430,171200,27337947850,27450,27450,27450,27450,0
|
|
20240430,171100,27337947850,27450,27450,27450,27450,0
|
|
20240430,171000,27337947850,27450,27450,27450,27450,0
|
|
20240430,170900,27337947850,27450,27450,27450,27450,0
|
|
20240430,170800,27337947850,27450,27450,27450,27450,0
|
|
20240430,170700,27337947850,27450,27450,27450,27450,0
|
|
20240430,170600,27337947850,27450,27450,27450,27450,0
|
|
20240430,170500,27337947850,27450,27450,27450,27450,0
|
|
20240430,170400,27337947850,27450,27450,27450,27450,0
|
|
20240430,170300,27337947850,27450,27450,27450,27450,0
|
|
20240430,170200,27337947850,27450,27450,27450,27450,0
|
|
20240430,170100,27337947850,27450,27450,27450,27450,0
|
|
20240430,170000,27337947850,27450,27450,27450,27450,0
|
|
20240430,165900,27337947850,27450,27450,27450,27450,0
|
|
20240430,165800,27337947850,27450,27450,27450,27450,0
|
|
20240430,165700,27337947850,27450,27450,27450,27450,0
|
|
20240430,165600,27337947850,27450,27450,27450,27450,0
|
|
20240430,165500,27337947850,27450,27450,27450,27450,0
|
|
20240430,165400,27337947850,27450,27450,27450,27450,0
|
|
20240430,165300,27337947850,27450,27450,27450,27450,0
|
|
20240430,165200,27337947850,27450,27450,27450,27450,0
|
|
20240430,165100,27337947850,27450,27450,27450,27450,0
|
|
20240430,165000,27337947850,27450,27450,27450,27450,0
|
|
20240430,164900,27337947850,27450,27450,27450,27450,0
|
|
20240430,164800,27337947850,27450,27450,27450,27450,0
|
|
20240430,164700,27337947850,27450,27450,27450,27450,0
|
|
20240430,164600,27337947850,27450,27450,27450,27450,23233
|
|
20240430,164500,27337947850,27450,27450,27450,27450,0
|
|
20240430,164400,27337947850,27450,27450,27450,27450,0
|
|
20240430,164300,27337947850,27450,27450,27450,27450,0
|
|
20240430,164200,27337947850,27450,27450,27450,27450,0
|
|
20240430,164100,27337947850,27450,27450,27450,27450,0
|
|
20240430,164000,27337947850,27450,27450,27450,27450,0
|
|
20240430,163900,27337947850,27450,27450,27450,27450,0
|
|
20240430,163800,27337947850,27450,27450,27450,27450,0
|
|
20240430,163700,27337947850,27450,27450,27450,27450,0
|
|
20240430,163600,27337947850,27450,27450,27450,27450,0
|
|
20240430,163500,27337947850,27450,27450,27450,27450,0
|
|
20240430,163400,27337947850,27450,27450,27450,27450,0
|
|
20240430,163300,27337947850,27450,27450,27450,27450,0
|
|
20240430,163200,27337947850,27450,27450,27450,27450,0
|
|
20240430,163100,27337947850,27450,27450,27450,27450,0
|
|
20240430,163000,27337947850,27450,27450,27450,27450,0
|
|
20240430,162900,27337947850,27450,27450,27450,27450,0
|
|
20240430,162800,27337947850,27450,27450,27450,27450,0
|
|
20240430,162700,27337947850,27450,27450,27450,27450,0
|
|
20240430,162600,27337947850,27450,27450,27450,27450,0
|
|
20240430,162500,27337947850,27450,27450,27450,27450,0
|
|
20240430,162400,27337947850,27450,27450,27450,27450,0
|
|
20240430,162300,27337947850,27450,27450,27450,27450,0
|
|
20240430,162200,27337947850,27450,27450,27450,27450,0
|
|
20240430,162100,27337947850,27450,27450,27450,27450,0
|
|
20240430,162000,27337947850,27450,27450,27450,27450,0
|
|
20240430,161900,27337947850,27450,27450,27450,27450,0
|
|
20240430,161800,27337947850,27450,27450,27450,27450,0
|
|
20240430,161700,27337947850,27450,27450,27450,27450,0
|
|
20240430,161600,27337947850,27450,27450,27450,27450,23233
|
|
20240430,161500,27337947850,27450,27450,27450,27450,0
|
|
20240430,161400,27337947850,27450,27450,27450,27450,0
|
|
20240430,161300,27337947850,27450,27450,27450,27450,0
|
|
20240430,161200,27337947850,27450,27450,27450,27450,0
|
|
20240430,161100,27337947850,27450,27450,27450,27450,0
|
|
20240430,161000,27337947850,27450,27450,27450,27450,0
|
|
20240430,160900,27337947850,27450,27450,27450,27450,0
|
|
20240430,160800,27337947850,27450,27450,27450,27450,0
|
|
20240430,160700,27337947850,27450,27450,27450,27450,0
|
|
20240430,160600,27337947850,27450,27450,27450,27450,0
|
|
20240430,160500,27337947850,27450,27450,27450,27450,0
|
|
20240430,160400,27337947850,27450,27450,27450,27450,0
|
|
20240430,160300,27337947850,27450,27450,27450,27450,0
|
|
20240430,160200,27337947850,27450,27450,27450,27450,0
|
|
20240430,160100,27337947850,27450,27450,27450,27450,0
|
|
20240430,160000,27337947850,27450,27450,27450,27450,0
|
|
20240430,155900,27337947850,27450,27450,27450,27450,0
|
|
20240430,155800,27337947850,27450,27450,27450,27450,0
|
|
20240430,155700,27337947850,27450,27450,27450,27450,0
|
|
20240430,155600,27337947850,27450,27450,27450,27450,0
|
|
20240430,155500,27337947850,27450,27450,27450,27450,0
|
|
20240430,155400,27337947850,27450,27450,27450,27450,0
|
|
20240430,155300,27337947850,27450,27450,27450,27450,0
|
|
20240430,155200,27337947850,27450,27450,27450,27450,0
|
|
20240430,155100,27337947850,27450,27450,27450,27450,0
|
|
20240430,155000,27337947850,27450,27450,27450,27450,0
|
|
20240430,154900,27337947850,27450,27450,27450,27450,0
|
|
20240430,154800,27337947850,27450,27450,27450,27450,0
|
|
20240430,154700,27337947850,27450,27450,27450,27450,0
|
|
20240430,154600,27337947850,27450,27450,27450,27450,23233
|
|
20240430,154500,27337947850,27450,27450,27450,27450,0
|
|
20240430,154400,27337947850,27450,27450,27450,27450,0
|
|
20240430,154300,27337947850,27450,27450,27450,27450,0
|
|
20240430,154200,27337947850,27450,27450,27450,27450,0
|
|
20240430,154100,27337947850,27450,27450,27450,27450,0
|
|
20240430,154000,27337947850,27450,27450,27450,27450,0
|
|
20240430,153900,27337947850,27450,27450,27450,27450,0
|
|
20240430,153800,27337947850,27450,27450,27450,27450,0
|
|
20240430,153700,27337947850,27450,27450,27450,27450,0
|
|
20240430,153600,27337947850,27450,27450,27450,27450,0
|
|
20240430,153500,27337947850,27450,27450,27450,27450,0
|
|
20240430,153400,27337947850,27450,27450,27450,27450,0
|
|
20240430,153300,27337947850,27450,27450,27450,27450,0
|
|
20240430,153200,27337947850,27450,27450,27450,27450,0
|
|
20240430,153100,27337947850,27450,27450,27450,27450,0
|
|
20240430,153000,27337947850,27450,27450,27450,27450,23233
|
|
20240430,152900,26700202000,27450,27450,27450,27450,0
|
|
20240430,152800,26700202000,27450,27450,27450,27450,0
|
|
20240430,152700,26700202000,27450,27450,27450,27450,0
|
|
20240430,152600,26700202000,27450,27450,27450,27450,0
|
|
20240430,152500,26700202000,27450,27450,27450,27450,0
|
|
20240430,152400,26700202000,27450,27450,27450,27450,0
|
|
20240430,152300,26700202000,27450,27450,27450,27450,0
|
|
20240430,152200,26700202000,27450,27450,27450,27450,0
|
|
20240430,152100,26700202000,27450,27450,27450,27450,0
|
|
20240430,152000,26700202000,27450,27450,27450,27450,0
|
|
20240430,151900,26700202000,27450,27400,27450,27400,1583
|
|
20240430,151800,26656755000,27400,27400,27450,27350,11212
|
|
20240430,151700,26349817700,27400,27400,27400,27350,944
|
|
20240430,151600,26323968250,27400,27350,27400,27350,2901
|
|
20240430,151500,26244606850,27350,27400,27400,27350,3033
|
|
20240430,151400,26161523900,27400,27400,27400,27350,2308
|
|
20240430,151300,26098366850,27400,27400,27400,27350,1501
|
|
20240430,151200,26057256150,27400,27400,27400,27350,856
|
|
20240430,151100,26033805000,27400,27350,27400,27350,2420
|
|
20240430,151000,25967585500,27350,27400,27450,27350,2591
|
|
20240430,150900,25896635600,27400,27450,27450,27400,2349
|
|
20240430,150800,25832265300,27450,27450,27450,27400,2340
|
|
20240430,150700,25768062250,27400,27400,27450,27350,2666
|
|
20240430,150600,25694991950,27400,27350,27400,27350,2532
|
|
20240430,150500,25625641700,27350,27350,27400,27350,1083
|
|
20240430,150400,25596015600,27350,27350,27400,27300,1896
|
|
20240430,150300,25544204050,27350,27350,27450,27350,939
|
|
20240430,150200,25518511000,27300,27400,27450,27300,14101
|
|
20240430,150100,25132523850,27450,27400,27450,27400,520
|
|
20240430,150000,25118263250,27450,27400,27450,27350,832
|
|
20240430,145900,25095449600,27400,27350,27450,27350,10251
|
|
20240430,145800,24814633800,27400,27350,27400,27350,1107
|
|
20240430,145700,24784350400,27350,27350,27400,27350,1401
|
|
20240430,145600,24746025300,27350,27350,27400,27350,688
|
|
20240430,145500,24727207500,27350,27350,27400,27350,835
|
|
20240430,145400,24704362200,27350,27300,27400,27300,3908
|
|
20240430,145300,24597472250,27300,27250,27350,27250,1674
|
|
20240430,145200,24551722100,27250,27300,27350,27250,4235
|
|
20240430,145100,24436084400,27300,27300,27350,27300,3591
|
|
20240430,145000,24338049350,27300,27300,27350,27250,4323
|
|
20240430,144900,24220041000,27250,27300,27350,27250,13854
|
|
20240430,144800,23841961150,27300,27350,27350,27300,4504
|
|
20240430,144700,23718996000,27350,27300,27350,27300,1830
|
|
20240430,144600,23669019650,27350,27300,27350,27300,2017
|
|
20240430,144500,23613935450,27350,27300,27350,27300,769
|
|
20240430,144400,23592931150,27300,27300,27350,27300,5989
|
|
20240430,144300,23429389850,27350,27350,27350,27300,688
|
|
20240430,144200,23410602150,27300,27350,27400,27300,1392
|
|
20240430,144100,23372542850,27350,27350,27400,27350,2991
|
|
20240430,144000,23290737800,27350,27400,27400,27350,1763
|
|
20240430,143900,23242513000,27350,27350,27400,27350,724
|
|
20240430,143800,23222704750,27350,27350,27400,27350,2567
|
|
20240430,143700,23152493550,27350,27350,27400,27350,937
|
|
20240430,143600,23126859450,27350,27400,27450,27350,1706
|
|
20240430,143500,23080121600,27400,27400,27450,27400,1399
|
|
20240430,143400,23041779300,27400,27400,27450,27400,579
|
|
20240430,143300,23025914550,27350,27350,27450,27300,6076
|
|
20240430,143200,22859610300,27350,27350,27400,27300,4681
|
|
20240430,143100,22731700150,27350,27350,27400,27350,13447
|
|
20240430,143000,22363924550,27350,27400,27400,27350,3631
|
|
20240430,142900,22264597250,27400,27400,27450,27400,7586
|
|
20240430,142800,22056740450,27400,27400,27450,27400,3422
|
|
20240430,142700,21962976400,27450,27400,27450,27400,3033
|
|
20240430,142600,21879820350,27400,27400,27450,27400,1832
|
|
20240430,142500,21829614350,27400,27400,27450,27400,2702
|
|
20240430,142400,21755574100,27400,27450,27450,27400,1397
|
|
20240430,142300,21717275500,27450,27450,27450,27400,13374
|
|
20240430,142200,21350382200,27450,27450,27500,27450,5327
|
|
20240430,142100,21204153750,27500,27500,27500,27450,389
|
|
20240430,142000,21193465400,27500,27450,27500,27450,656
|
|
20240430,141900,21175441700,27450,27450,27500,27450,1278
|
|
20240430,141800,21140357350,27450,27450,27500,27450,2515
|
|
20240430,141700,21071296350,27450,27450,27500,27450,4749
|
|
20240430,141600,20940935900,27500,27450,27500,27450,931
|
|
20240430,141500,20915365350,27500,27550,27550,27450,5121
|
|
20240430,141400,20774547150,27500,27500,27550,27500,1158
|
|
20240430,141300,20742697350,27500,27550,27550,27500,1885
|
|
20240430,141200,20690844100,27500,27550,27550,27500,262
|
|
20240430,141100,20683637450,27550,27500,27550,27500,397
|
|
20240430,141000,20672716950,27500,27500,27550,27500,525
|
|
20240430,140900,20658279250,27550,27500,27550,27500,605
|
|
20240430,140800,20641633850,27550,27500,27550,27500,2224
|
|
20240430,140700,20580464700,27550,27450,27550,27450,364
|
|
20240430,140600,20570455000,27450,27500,27550,27450,3081
|
|
20240430,140500,20485733850,27500,27450,27550,27450,955
|
|
20240430,140400,20459486150,27450,27450,27550,27450,2431
|
|
20240430,140300,20392665100,27450,27500,27500,27450,1239
|
|
20240430,140200,20358622300,27500,27500,27500,27450,614
|
|
20240430,140100,20341753900,27500,27500,27500,27450,1942
|
|
20240430,140000,20288423750,27500,27500,27550,27450,1975
|
|
20240430,135900,20234141300,27500,27450,27500,27450,2061
|
|
20240430,135800,20177472550,27500,27500,27500,27450,1558
|
|
20240430,135700,20134659850,27450,27450,27500,27450,2545
|
|
20240430,135600,20064760200,27450,27450,27500,27450,1125
|
|
20240430,135500,20033856000,27450,27450,27500,27450,2788
|
|
20240430,135400,19957239450,27500,27500,27500,27450,1689
|
|
20240430,135300,19910814850,27500,27550,27550,27450,17209
|
|
20240430,135200,19437589150,27500,27500,27550,27500,1190
|
|
20240430,135100,19404862700,27550,27500,27550,27500,1004
|
|
20240430,135000,19377244500,27500,27500,27550,27500,395
|
|
20240430,134900,19366375700,27500,27500,27550,27500,1077
|
|
20240430,134800,19336737950,27550,27500,27550,27500,818
|
|
20240430,134700,19314237450,27500,27500,27550,27500,1433
|
|
20240430,134600,19274812650,27500,27600,27600,27500,43316
|
|
20240430,134500,18082081650,27600,27550,27600,27550,3767
|
|
20240430,134400,17978148750,27550,27600,27600,27550,2361
|
|
20240430,134300,17913013600,27600,27550,27600,27550,1471
|
|
20240430,134200,17872474150,27550,27650,27650,27550,8715
|
|
20240430,134100,17631990550,27600,27650,27650,27600,674
|
|
20240430,134000,17613367900,27600,27600,27650,27600,307
|
|
20240430,133900,17604894000,27600,27600,27650,27600,1159
|
|
20240430,133800,17572904950,27600,27650,27650,27600,2700
|
|
20240430,133700,17498372550,27600,27650,27650,27600,9472
|
|
20240430,133600,17236838200,27600,27600,27650,27600,1530
|
|
20240430,133500,17194609750,27600,27600,27650,27600,516
|
|
20240430,133400,17180355650,27600,27700,27700,27600,807
|
|
20240430,133300,17158078500,27650,27600,27650,27600,2037
|
|
20240430,133200,17101766850,27650,27650,27650,27600,3432
|
|
20240430,133100,17006874300,27650,27650,27700,27650,6226
|
|
20240430,133000,16834724350,27650,27700,27700,27650,1258
|
|
20240430,132900,16799932350,27700,27650,27700,27650,88
|
|
20240430,132800,16797497250,27650,27700,27700,27650,447
|
|
20240430,132700,16785137400,27650,27700,27750,27650,1683
|
|
20240430,132600,16738532300,27700,27700,27750,27700,2445
|
|
20240430,132500,16670795050,27700,27700,27700,27700,1355
|
|
20240430,132400,16633261550,27700,27700,27750,27700,2119
|
|
20240430,132300,16574565200,27750,27700,27750,27700,2423
|
|
20240430,132200,16507424850,27700,27700,27750,27700,1373
|
|
20240430,132100,16469392500,27700,27700,27750,27700,293
|
|
20240430,132000,16461276350,27700,27750,27750,27700,557
|
|
20240430,131900,16445845100,27700,27700,27700,27700,72
|
|
20240430,131800,16443850700,27700,27750,27750,27700,332
|
|
20240430,131700,16434654150,27750,27750,27750,27700,183
|
|
20240430,131600,16429581750,27750,27700,27750,27700,58
|
|
20240430,131500,16427974350,27700,27700,27750,27700,75
|
|
20240430,131400,16425896300,27700,27700,27750,27700,468
|
|
20240430,131300,16412929600,27700,27700,27750,27700,1336
|
|
20240430,131200,16375922050,27750,27700,27750,27700,349
|
|
20240430,131100,16366252250,27700,27750,27750,27700,102
|
|
20240430,131000,16363424100,27700,27700,27700,27700,2892
|
|
20240430,130900,16283315700,27700,27700,27750,27700,936
|
|
20240430,130800,16257388450,27700,27650,27700,27650,672
|
|
20240430,130700,16238778550,27700,27700,27700,27700,916
|
|
20240430,130600,16213405350,27700,27750,27750,27700,479
|
|
20240430,130500,16200129000,27700,27700,27700,27650,765
|
|
20240430,130400,16178943500,27700,27700,27700,27650,1143
|
|
20240430,130300,16147285150,27700,27700,27700,27650,502
|
|
20240430,130200,16133394950,27700,27650,27700,27650,692
|
|
20240430,130100,16114227450,27650,27650,27700,27650,471
|
|
20240430,130000,16101200750,27650,27650,27700,27650,259
|
|
20240430,125900,16094037900,27700,27700,27700,27650,510
|
|
20240430,125800,16079924350,27650,27700,27700,27650,296
|
|
20240430,125700,16071728250,27650,27650,27700,27650,185
|
|
20240430,125600,16066612900,27650,27700,27700,27650,291
|
|
20240430,125500,16058559300,27700,27700,27700,27650,5130
|
|
20240430,125400,15916707650,27650,27650,27700,27650,344
|
|
20240430,125300,15907187600,27650,27700,27700,27650,611
|
|
20240430,125200,15890291950,27700,27650,27700,27650,648
|
|
20240430,125100,15872342650,27700,27700,27750,27650,836
|
|
20240430,125000,15849182800,27650,27700,27700,27650,1233
|
|
20240430,124900,15815031350,27700,27700,27700,27650,960
|
|
20240430,124800,15788445700,27650,27650,27700,27650,1715
|
|
20240430,124700,15740944700,27650,27650,27700,27650,496
|
|
20240430,124600,15727207400,27700,27650,27700,27650,452
|
|
20240430,124500,15714699400,27700,27700,27700,27650,141
|
|
20240430,124400,15710793950,27650,27650,27650,27650,812
|
|
20240430,124300,15688342150,27650,27650,27700,27650,325
|
|
20240430,124200,15679345250,27650,27700,27700,27650,397
|
|
20240430,124100,15668364850,27700,27650,27700,27650,113
|
|
20240430,124000,15665235450,27700,27700,27700,27700,757
|
|
20240430,123900,15644266550,27700,27700,27700,27650,377
|
|
20240430,123800,15633828900,27700,27700,27700,27650,952
|
|
20240430,123700,15607463250,27650,27650,27700,27650,1476
|
|
20240430,123600,15566633350,27650,27700,27700,27650,428
|
|
20240430,123500,15554798600,27700,27700,27700,27650,347
|
|
20240430,123400,15545192750,27700,27700,27700,27650,225
|
|
20240430,123300,15538965050,27700,27650,27700,27650,424
|
|
20240430,123200,15527233850,27650,27700,27700,27650,151
|
|
20240430,123100,15523057000,27650,27700,27700,27650,802
|
|
20240430,123000,15500842000,27700,27650,27700,27650,105
|
|
20240430,122900,15497936750,27650,27700,27700,27650,735
|
|
20240430,122800,15477613700,27650,27650,27700,27650,654
|
|
20240430,122700,15459512200,27650,27700,27700,27650,229
|
|
20240430,122600,15453180300,27700,27650,27700,27650,2076
|
|
20240430,122500,15395775600,27650,27700,27700,27650,1264
|
|
20240430,122400,15360825050,27700,27650,27700,27650,165
|
|
20240430,122300,15356262300,27700,27700,27700,27650,1237
|
|
20240430,122200,15322051450,27700,27700,27700,27650,261
|
|
20240430,122100,15314828050,27650,27700,27700,27650,324
|
|
20240430,122000,15305869400,27650,27650,27700,27650,260
|
|
20240430,121900,15298669900,27650,27700,27700,27650,174
|
|
20240430,121800,15293854800,27700,27700,27700,27650,458
|
|
20240430,121700,15281180650,27700,27700,27700,27650,563
|
|
20240430,121600,15265586600,27700,27650,27700,27650,171
|
|
20240430,121500,15260858000,27650,27650,27700,27650,212
|
|
20240430,121400,15254995300,27650,27700,27700,27650,182
|
|
20240430,121300,15249961750,27700,27650,27700,27650,581
|
|
20240430,121200,15233883950,27650,27650,27700,27650,674
|
|
20240430,121100,15215247450,27700,27700,27700,27650,708
|
|
20240430,121000,15195642300,27700,27650,27700,27650,86
|
|
20240430,120900,15193261400,27650,27650,27700,27650,605
|
|
20240430,120800,15176503750,27650,27700,27700,27650,576
|
|
20240430,120700,15160551200,27700,27700,27750,27700,428
|
|
20240430,120600,15148695100,27700,27650,27750,27650,629
|
|
20240430,120500,15131285850,27700,27650,27700,27650,432
|
|
20240430,120400,15119321400,27650,27650,27700,27650,361
|
|
20240430,120300,15109334750,27650,27650,27700,27650,478
|
|
20240430,120200,15096117800,27700,27650,27700,27650,754
|
|
20240430,120100,15075244550,27650,27650,27700,27650,701
|
|
20240430,120000,15055853550,27700,27700,27700,27650,99
|
|
20240430,115900,15053112550,27700,27650,27700,27650,612
|
|
20240430,115800,15036184800,27700,27700,27700,27700,8551
|
|
20240430,115700,14799322100,27700,27700,27750,27700,814
|
|
20240430,115600,14776770400,27750,27750,27750,27700,143
|
|
20240430,115500,14772802700,27750,27700,27750,27700,1228
|
|
20240430,115400,14738736750,27700,27750,27750,27700,465
|
|
20240430,115300,14725846900,27700,27750,27750,27700,950
|
|
20240430,115200,14699511650,27750,27700,27750,27700,72
|
|
20240430,115100,14697514950,27700,27750,27750,27700,256
|
|
20240430,115000,14690421000,27700,27700,27750,27700,214
|
|
20240430,114900,14684493150,27700,27700,27750,27700,1097
|
|
20240430,114800,14654059850,27700,27700,27750,27700,60
|
|
20240430,114700,14652396550,27700,27700,27750,27700,209
|
|
20240430,114600,14646604700,27700,27750,27750,27700,170
|
|
20240430,114500,14641893850,27700,27750,27750,27700,202
|
|
20240430,114400,14636293450,27750,27700,27750,27700,311
|
|
20240430,114300,14627670150,27750,27700,27750,27700,620
|
|
20240430,114200,14610478100,27700,27700,27750,27700,325
|
|
20240430,114100,14601475050,27700,27750,27750,27700,392
|
|
20240430,114000,14590613600,27750,27750,27750,27750,716
|
|
20240430,113900,14570744600,27750,27750,27750,27700,461
|
|
20240430,113800,14557959800,27750,27750,27750,27700,622
|
|
20240430,113700,14540702450,27750,27700,27750,27700,229
|
|
20240430,113600,14534350600,27750,27750,27750,27700,5780
|
|
20240430,113500,14373986700,27750,27750,27800,27750,501
|
|
20240430,113400,14360083400,27750,27750,27750,27750,59
|
|
20240430,113300,14358446150,27750,27750,27750,27750,590
|
|
20240430,113200,14342073650,27800,27800,27800,27800,171
|
|
20240430,113100,14337319850,27750,27800,27800,27750,45
|
|
20240430,113000,14336069400,27800,27800,27800,27750,1334
|
|
20240430,112900,14299000700,27750,27750,27800,27750,222
|
|
20240430,112800,14292840150,27750,27750,27800,27750,542
|
|
20240430,112700,14277799450,27800,27750,27800,27750,261
|
|
20240430,112600,14270555400,27750,27750,27800,27750,346
|
|
20240430,112500,14260947850,27800,27800,27800,27750,107
|
|
20240430,112400,14257976900,27750,27800,27800,27750,218
|
|
20240430,112300,14251924350,27800,27800,27800,27750,519
|
|
20240430,112200,14237496500,27750,27750,27750,27750,117
|
|
20240430,112100,14234249750,27800,27800,27850,27800,340
|
|
20240430,112000,14224797650,27800,27800,27800,27800,229
|
|
20240430,111900,14218431450,27800,27800,27850,27800,2006
|
|
20240430,111800,14162659350,27800,27850,27850,27800,63
|
|
20240430,111700,14160905450,27800,27850,27850,27800,1150
|
|
20240430,111600,14128922150,27800,27850,27850,27800,210
|
|
20240430,111500,14123076200,27800,27850,27900,27800,2758
|
|
20240430,111400,14046265900,27800,27850,27850,27800,505
|
|
20240430,111300,14032202300,27850,27800,27850,27800,119
|
|
20240430,111200,14028892900,27850,27850,27850,27800,3154
|
|
20240430,111100,13941065150,27850,27800,27850,27750,4940
|
|
20240430,111000,13803724100,27750,27700,27750,27700,2297
|
|
20240430,110900,13739982950,27700,27700,27750,27700,718
|
|
20240430,110800,13720089150,27700,27700,27750,27700,270
|
|
20240430,110700,13712602500,27700,27700,27750,27700,94
|
|
20240430,110600,13709997900,27700,27750,27750,27650,3581
|
|
20240430,110500,13610807950,27700,27750,27750,27700,6704
|
|
20240430,110400,13425106400,27750,27750,27750,27700,555
|
|
20240430,110300,13409719900,27750,27750,27750,27700,1230
|
|
20240430,110200,13375622450,27750,27750,27800,27750,6990
|
|
20240430,110100,13181643200,27800,27750,27800,27750,829
|
|
20240430,110000,13158608650,27800,27800,27800,27750,508
|
|
20240430,105900,13144490900,27800,27800,27800,27750,493
|
|
20240430,105800,13130803850,27750,27800,27800,27750,796
|
|
20240430,105700,13108709650,27800,27800,27800,27800,1469
|
|
20240430,105600,13067871450,27800,27850,27850,27750,640
|
|
20240430,105500,13050070600,27800,27850,27850,27750,2934
|
|
20240430,105400,12968498600,27850,27750,27850,27750,1194
|
|
20240430,105300,12935303950,27800,27800,27800,27750,1633
|
|
20240430,105200,12889916350,27800,27800,27800,27800,1192
|
|
20240430,105100,12856778750,27800,27800,27850,27800,1320
|
|
20240430,105000,12820082400,27800,27800,27850,27800,203
|
|
20240430,104900,12814438950,27800,27800,27850,27800,1138
|
|
20240430,104800,12782772500,27800,27800,27800,27750,1268
|
|
20240430,104700,12747522450,27800,27800,27800,27750,1710
|
|
20240430,104600,12699984700,27800,27800,27850,27750,2524
|
|
20240430,104500,12629858250,27750,27750,27800,27750,138
|
|
20240430,104400,12626024900,27800,27750,27800,27750,254
|
|
20240430,104300,12618974900,27750,27800,27800,27750,4005
|
|
20240430,104200,12507663300,27800,27800,27850,27800,578
|
|
20240430,104100,12491594000,27800,27850,27850,27800,1311
|
|
20240430,104000,12455136300,27850,27850,27850,27800,313
|
|
20240430,103900,12446428150,27850,27800,27850,27800,273
|
|
20240430,103800,12438836400,27850,27850,27850,27800,2046
|
|
20240430,103700,12381869800,27850,27900,27900,27850,701
|
|
20240430,103600,12362335100,27900,27850,27900,27850,317
|
|
20240430,103500,12353506200,27900,27850,27900,27850,1838
|
|
20240430,103400,12302236050,27850,27900,27950,27850,2206
|
|
20240430,103300,12240716600,27900,27850,27900,27850,1523
|
|
20240430,103200,12198252750,27900,27850,27900,27850,1543
|
|
20240430,103100,12155209500,27850,27800,27850,27800,1786
|
|
20240430,103000,12105472700,27850,27800,27850,27800,1946
|
|
20240430,102900,12051373150,27800,27850,27850,27800,372
|
|
20240430,102800,12041030000,27800,27850,27850,27800,2204
|
|
20240430,102700,11979670300,27900,27900,27900,27850,399
|
|
20240430,102600,11968545900,27900,27850,27900,27800,825
|
|
20240430,102500,11945569850,27850,27800,27850,27750,2024
|
|
20240430,102400,11889327150,27800,27750,27800,27750,746
|
|
20240430,102300,11868593700,27800,27750,27800,27700,2657
|
|
20240430,102200,11794913200,27750,27750,27750,27700,768
|
|
20240430,102100,11773618150,27750,27700,27750,27700,1181
|
|
20240430,102000,11740865800,27700,27750,27750,27700,873
|
|
20240430,101900,11716683400,27750,27700,27750,27700,254
|
|
20240430,101800,11709639250,27750,27750,27750,27700,813
|
|
20240430,101700,11687089450,27700,27750,27750,27700,839
|
|
20240430,101600,11663844700,27700,27750,27750,27700,1299
|
|
20240430,101500,11627845750,27700,27750,27750,27700,809
|
|
20240430,101400,11605418250,27750,27750,27750,27700,1247
|
|
20240430,101300,11570818650,27700,27700,27750,27700,3268
|
|
20240430,101200,11480155350,27750,27750,27750,27700,1320
|
|
20240430,101100,11443543950,27750,27700,27750,27700,3905
|
|
20240430,101000,11335268500,27700,27700,27750,27700,1080
|
|
20240430,100900,11305333000,27750,27700,27750,27700,483
|
|
20240430,100800,11291938600,27700,27750,27750,27700,2152
|
|
20240430,100700,11232229100,27750,27700,27750,27700,1566
|
|
20240430,100600,11188822200,27700,27750,27750,27700,3297
|
|
20240430,100500,11097372900,27750,27800,27800,27750,326
|
|
20240430,100400,11088314100,27800,27800,27850,27750,11604
|
|
20240430,100300,10765725300,27800,27850,27850,27800,5065
|
|
20240430,100200,10624669700,27850,27850,27900,27850,1852
|
|
20240430,100100,10573040250,27850,27900,27900,27800,3614
|
|
20240430,100000,10472390000,27850,27900,27900,27850,1063
|
|
20240430,095900,10442784850,27850,27850,27900,27850,787
|
|
20240430,095800,10420862100,27850,27900,27900,27800,9749
|
|
20240430,095700,10149356500,27900,27850,27900,27850,2338
|
|
20240430,095600,10084164500,27900,27900,27900,27850,2718
|
|
20240430,095500,10008383650,27900,27900,27900,27850,2017
|
|
20240430,095400,9952145200,27900,27900,27900,27850,720
|
|
20240430,095300,9932064450,27900,27850,27900,27850,2328
|
|
20240430,095200,9867223700,27850,27800,27900,27800,5023
|
|
20240430,095100,9727342550,27800,27800,27850,27800,1869
|
|
20240430,095000,9675372250,27800,27850,27900,27800,5808
|
|
20240430,094900,9513619250,27900,27850,27900,27850,1365
|
|
20240430,094800,9475588350,27850,27900,27900,27850,1321
|
|
20240430,094700,9438763650,27900,27900,27900,27850,1328
|
|
20240430,094600,9401770850,27850,27900,27900,27850,1475
|
|
20240430,094500,9360669750,27850,27950,27950,27850,2363
|
|
20240430,094400,9294750100,27950,27900,27950,27850,630
|
|
20240430,094300,9277171950,27850,27850,27900,27800,2444
|
|
20240430,094200,9209085000,27800,27900,27900,27800,5147
|
|
20240430,094100,9065768700,27850,27950,27950,27850,9608
|
|
20240430,094000,8797922250,27950,28000,28000,27900,2778
|
|
20240430,093900,8720322350,27950,28000,28050,27950,6825
|
|
20240430,093800,8529426500,28000,28050,28100,28000,2505
|
|
20240430,093700,8459241300,28050,28050,28100,28050,5714
|
|
20240430,093600,8298835600,28050,28000,28100,28000,5884
|
|
20240430,093500,8133931900,28000,27950,28050,27950,2761
|
|
20240430,093400,8056632600,27950,28050,28050,27950,3974
|
|
20240430,093300,7945325100,28050,28100,28150,28050,5473
|
|
20240430,093200,7791704100,28100,28100,28150,28050,4983
|
|
20240430,093100,7651646700,28150,28150,28150,28050,6610
|
|
20240430,093000,7465802950,28150,28150,28150,28100,4039
|
|
20240430,092900,7352214250,28150,28200,28250,28100,12454
|
|
20240430,092800,7001050100,28150,28200,28250,28100,12022
|
|
20240430,092700,6662187750,28250,28200,28250,28150,12913
|
|
20240430,092600,6297853900,28150,28000,28150,28000,19319
|
|
20240430,092500,5755701400,28000,27950,28000,27900,3171
|
|
20240430,092400,5667064050,27900,27900,27950,27900,2331
|
|
20240430,092300,5601977300,27900,28000,28000,27900,2776
|
|
20240430,092200,5524325850,28000,28050,28100,27950,13288
|
|
20240430,092100,5152184550,28050,27950,28100,27950,13712
|
|
20240430,092000,4768021350,27950,27900,28000,27850,6569
|
|
20240430,091900,4584490500,27900,27950,27950,27850,5596
|
|
20240430,091800,4428290850,27950,27850,27950,27850,10295
|
|
20240430,091700,4140732000,27900,27800,27900,27800,5346
|
|
20240430,091600,3991859000,27850,27800,27850,27750,5133
|
|
20240430,091500,3849158850,27750,27550,27800,27550,13283
|
|
20240430,091400,3481136200,27600,27550,27600,27550,3847
|
|
20240430,091300,3375145600,27550,27550,27600,27500,4904
|
|
20240430,091200,3240055800,27550,27500,27600,27500,4080
|
|
20240430,091100,3127710600,27550,27600,27600,27500,4397
|
|
20240430,091000,3006596050,27600,27600,27600,27550,1751
|
|
20240430,090900,2958346500,27600,27600,27650,27550,4711
|
|
20240430,090800,2828407700,27600,27650,27700,27550,4054
|
|
20240430,090700,2716429950,27700,27700,27700,27600,956
|
|
20240430,090600,2689997000,27700,27550,27750,27550,9404
|
|
20240430,090500,2429871200,27550,27500,27550,27450,10066
|
|
20240430,090400,2153066700,27500,27500,27550,27450,7092
|
|
20240430,090300,1958062150,27550,27550,27600,27500,24702
|
|
20240430,090200,1278445750,27550,27650,27700,27550,14620
|
|
20240430,090100,874939300,27650,27700,27750,27650,6848
|
|
20240430,090000,685433250,27700,27800,27850,27600,24135
|