627 lines
34 KiB
CSV
627 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,192400,16784218800,36250,36250,36250,36250,6656
|
|
20240430,192300,16784218800,36250,36250,36250,36250,0
|
|
20240430,192200,16784218800,36250,36250,36250,36250,0
|
|
20240430,192100,16784218800,36250,36250,36250,36250,0
|
|
20240430,192000,16784218800,36250,36250,36250,36250,0
|
|
20240430,191900,16784218800,36250,36250,36250,36250,0
|
|
20240430,191800,16784218800,36250,36250,36250,36250,0
|
|
20240430,191700,16784218800,36250,36250,36250,36250,0
|
|
20240430,191600,16784218800,36250,36250,36250,36250,0
|
|
20240430,191500,16784218800,36250,36250,36250,36250,0
|
|
20240430,191400,16784218800,36250,36250,36250,36250,0
|
|
20240430,191300,16784218800,36250,36250,36250,36250,0
|
|
20240430,191200,16784218800,36250,36250,36250,36250,0
|
|
20240430,191100,16784218800,36250,36250,36250,36250,0
|
|
20240430,191000,16784218800,36250,36250,36250,36250,0
|
|
20240430,190900,16784218800,36250,36250,36250,36250,0
|
|
20240430,190800,16784218800,36250,36250,36250,36250,0
|
|
20240430,190700,16784218800,36250,36250,36250,36250,0
|
|
20240430,190600,16784218800,36250,36250,36250,36250,0
|
|
20240430,190500,16784218800,36250,36250,36250,36250,0
|
|
20240430,190400,16784218800,36250,36250,36250,36250,0
|
|
20240430,190300,16784218800,36250,36250,36250,36250,0
|
|
20240430,190200,16784218800,36250,36250,36250,36250,0
|
|
20240430,190100,16784218800,36250,36250,36250,36250,0
|
|
20240430,190000,16784218800,36250,36250,36250,36250,0
|
|
20240430,185900,16784218800,36250,36250,36250,36250,0
|
|
20240430,185800,16784218800,36250,36250,36250,36250,0
|
|
20240430,185700,16784218800,36250,36250,36250,36250,0
|
|
20240430,185600,16784218800,36250,36250,36250,36250,0
|
|
20240430,185500,16784218800,36250,36250,36250,36250,0
|
|
20240430,185400,16784218800,36250,36250,36250,36250,6656
|
|
20240430,185300,16784218800,36250,36250,36250,36250,0
|
|
20240430,185200,16784218800,36250,36250,36250,36250,0
|
|
20240430,185100,16784218800,36250,36250,36250,36250,0
|
|
20240430,185000,16784218800,36250,36250,36250,36250,0
|
|
20240430,184900,16784218800,36250,36250,36250,36250,0
|
|
20240430,184800,16784218800,36250,36250,36250,36250,0
|
|
20240430,184700,16784218800,36250,36250,36250,36250,0
|
|
20240430,184600,16784218800,36250,36250,36250,36250,0
|
|
20240430,184500,16784218800,36250,36250,36250,36250,0
|
|
20240430,184400,16784218800,36250,36250,36250,36250,0
|
|
20240430,184300,16784218800,36250,36250,36250,36250,0
|
|
20240430,184200,16784218800,36250,36250,36250,36250,0
|
|
20240430,184100,16784218800,36250,36250,36250,36250,0
|
|
20240430,184000,16784218800,36250,36250,36250,36250,0
|
|
20240430,183900,16784218800,36250,36250,36250,36250,0
|
|
20240430,183800,16784218800,36250,36250,36250,36250,0
|
|
20240430,183700,16784218800,36250,36250,36250,36250,0
|
|
20240430,183600,16784218800,36250,36250,36250,36250,0
|
|
20240430,183500,16784218800,36250,36250,36250,36250,0
|
|
20240430,183400,16784218800,36250,36250,36250,36250,0
|
|
20240430,183300,16784218800,36250,36250,36250,36250,0
|
|
20240430,183200,16784218800,36250,36250,36250,36250,0
|
|
20240430,183100,16784218800,36250,36250,36250,36250,0
|
|
20240430,183000,16784218800,36250,36250,36250,36250,0
|
|
20240430,182900,16784218800,36250,36250,36250,36250,0
|
|
20240430,182800,16784218800,36250,36250,36250,36250,0
|
|
20240430,182700,16784218800,36250,36250,36250,36250,0
|
|
20240430,182600,16784218800,36250,36250,36250,36250,0
|
|
20240430,182500,16784218800,36250,36250,36250,36250,0
|
|
20240430,182400,16784218800,36250,36250,36250,36250,6656
|
|
20240430,182300,16784218800,36250,36250,36250,36250,0
|
|
20240430,182200,16784218800,36250,36250,36250,36250,0
|
|
20240430,182100,16784218800,36250,36250,36250,36250,0
|
|
20240430,182000,16784218800,36250,36250,36250,36250,0
|
|
20240430,181900,16784218800,36250,36250,36250,36250,0
|
|
20240430,181800,16784218800,36250,36250,36250,36250,0
|
|
20240430,181700,16784218800,36250,36250,36250,36250,0
|
|
20240430,181600,16784218800,36250,36250,36250,36250,0
|
|
20240430,181500,16784218800,36250,36250,36250,36250,0
|
|
20240430,181400,16784218800,36250,36250,36250,36250,0
|
|
20240430,181300,16784218800,36250,36250,36250,36250,0
|
|
20240430,181200,16784218800,36250,36250,36250,36250,0
|
|
20240430,181100,16784218800,36250,36250,36250,36250,0
|
|
20240430,181000,16784218800,36250,36250,36250,36250,0
|
|
20240430,180900,16784218800,36250,36250,36250,36250,0
|
|
20240430,180800,16784218800,36250,36250,36250,36250,0
|
|
20240430,180700,16784218800,36250,36250,36250,36250,0
|
|
20240430,180600,16784218800,36250,36250,36250,36250,0
|
|
20240430,180500,16784218800,36250,36250,36250,36250,0
|
|
20240430,180400,16784218800,36250,36250,36250,36250,0
|
|
20240430,180300,16784218800,36250,36250,36250,36250,0
|
|
20240430,180200,16784218800,36250,36250,36250,36250,0
|
|
20240430,180100,16784218800,36250,36250,36250,36250,0
|
|
20240430,180000,16784218800,36250,36250,36250,36250,0
|
|
20240430,175900,16784218800,36250,36250,36250,36250,0
|
|
20240430,175800,16784218800,36250,36250,36250,36250,0
|
|
20240430,175700,16784218800,36250,36250,36250,36250,0
|
|
20240430,175600,16784218800,36250,36250,36250,36250,0
|
|
20240430,175500,16784218800,36250,36250,36250,36250,0
|
|
20240430,175400,16784218800,36250,36250,36250,36250,6656
|
|
20240430,175300,16784218800,36250,36250,36250,36250,0
|
|
20240430,175200,16784218800,36250,36250,36250,36250,0
|
|
20240430,175100,16784218800,36250,36250,36250,36250,0
|
|
20240430,175000,16784218800,36250,36250,36250,36250,0
|
|
20240430,174900,16784218800,36250,36250,36250,36250,0
|
|
20240430,174800,16784218800,36250,36250,36250,36250,0
|
|
20240430,174700,16784218800,36250,36250,36250,36250,0
|
|
20240430,174600,16784218800,36250,36250,36250,36250,0
|
|
20240430,174500,16784218800,36250,36250,36250,36250,0
|
|
20240430,174400,16784218800,36250,36250,36250,36250,0
|
|
20240430,174300,16784218800,36250,36250,36250,36250,0
|
|
20240430,174200,16784218800,36250,36250,36250,36250,0
|
|
20240430,174100,16784218800,36250,36250,36250,36250,0
|
|
20240430,174000,16784218800,36250,36250,36250,36250,0
|
|
20240430,173900,16784218800,36250,36250,36250,36250,0
|
|
20240430,173800,16784218800,36250,36250,36250,36250,0
|
|
20240430,173700,16784218800,36250,36250,36250,36250,0
|
|
20240430,173600,16784218800,36250,36250,36250,36250,0
|
|
20240430,173500,16784218800,36250,36250,36250,36250,0
|
|
20240430,173400,16784218800,36250,36250,36250,36250,0
|
|
20240430,173300,16784218800,36250,36250,36250,36250,0
|
|
20240430,173200,16784218800,36250,36250,36250,36250,0
|
|
20240430,173100,16784218800,36250,36250,36250,36250,0
|
|
20240430,173000,16784218800,36250,36250,36250,36250,0
|
|
20240430,172900,16784218800,36250,36250,36250,36250,0
|
|
20240430,172800,16784218800,36250,36250,36250,36250,0
|
|
20240430,172700,16784218800,36250,36250,36250,36250,0
|
|
20240430,172600,16784218800,36250,36250,36250,36250,0
|
|
20240430,172500,16784218800,36250,36250,36250,36250,0
|
|
20240430,172400,16784218800,36250,36250,36250,36250,6656
|
|
20240430,172300,16784218800,36250,36250,36250,36250,0
|
|
20240430,172200,16784218800,36250,36250,36250,36250,0
|
|
20240430,172100,16784218800,36250,36250,36250,36250,0
|
|
20240430,172000,16784218800,36250,36250,36250,36250,0
|
|
20240430,171900,16784218800,36250,36250,36250,36250,0
|
|
20240430,171800,16784218800,36250,36250,36250,36250,0
|
|
20240430,171700,16784218800,36250,36250,36250,36250,0
|
|
20240430,171600,16784218800,36250,36250,36250,36250,0
|
|
20240430,171500,16784218800,36250,36250,36250,36250,0
|
|
20240430,171400,16784218800,36250,36250,36250,36250,0
|
|
20240430,171300,16784218800,36250,36250,36250,36250,0
|
|
20240430,171200,16784218800,36250,36250,36250,36250,0
|
|
20240430,171100,16784218800,36250,36250,36250,36250,0
|
|
20240430,171000,16784218800,36250,36250,36250,36250,0
|
|
20240430,170900,16784218800,36250,36250,36250,36250,0
|
|
20240430,170800,16784218800,36250,36250,36250,36250,0
|
|
20240430,170700,16784218800,36250,36250,36250,36250,0
|
|
20240430,170600,16784218800,36250,36250,36250,36250,0
|
|
20240430,170500,16784218800,36250,36250,36250,36250,0
|
|
20240430,170400,16784218800,36250,36250,36250,36250,0
|
|
20240430,170300,16784218800,36250,36250,36250,36250,0
|
|
20240430,170200,16784218800,36250,36250,36250,36250,0
|
|
20240430,170100,16784218800,36250,36250,36250,36250,0
|
|
20240430,170000,16784218800,36250,36250,36250,36250,0
|
|
20240430,165900,16784218800,36250,36250,36250,36250,0
|
|
20240430,165800,16784218800,36250,36250,36250,36250,0
|
|
20240430,165700,16784218800,36250,36250,36250,36250,0
|
|
20240430,165600,16784218800,36250,36250,36250,36250,0
|
|
20240430,165500,16784218800,36250,36250,36250,36250,0
|
|
20240430,165400,16784218800,36250,36250,36250,36250,6656
|
|
20240430,165300,16784218800,36250,36250,36250,36250,0
|
|
20240430,165200,16784218800,36250,36250,36250,36250,0
|
|
20240430,165100,16784218800,36250,36250,36250,36250,0
|
|
20240430,165000,16784218800,36250,36250,36250,36250,0
|
|
20240430,164900,16784218800,36250,36250,36250,36250,0
|
|
20240430,164800,16784218800,36250,36250,36250,36250,0
|
|
20240430,164700,16784218800,36250,36250,36250,36250,0
|
|
20240430,164600,16784218800,36250,36250,36250,36250,0
|
|
20240430,164500,16784218800,36250,36250,36250,36250,0
|
|
20240430,164400,16784218800,36250,36250,36250,36250,0
|
|
20240430,164300,16784218800,36250,36250,36250,36250,0
|
|
20240430,164200,16784218800,36250,36250,36250,36250,0
|
|
20240430,164100,16784218800,36250,36250,36250,36250,0
|
|
20240430,164000,16784218800,36250,36250,36250,36250,0
|
|
20240430,163900,16784218800,36250,36250,36250,36250,0
|
|
20240430,163800,16784218800,36250,36250,36250,36250,0
|
|
20240430,163700,16784218800,36250,36250,36250,36250,0
|
|
20240430,163600,16784218800,36250,36250,36250,36250,0
|
|
20240430,163500,16784218800,36250,36250,36250,36250,0
|
|
20240430,163400,16784218800,36250,36250,36250,36250,0
|
|
20240430,163300,16784218800,36250,36250,36250,36250,0
|
|
20240430,163200,16784218800,36250,36250,36250,36250,0
|
|
20240430,163100,16784218800,36250,36250,36250,36250,0
|
|
20240430,163000,16784218800,36250,36250,36250,36250,0
|
|
20240430,162900,16784218800,36250,36250,36250,36250,0
|
|
20240430,162800,16784218800,36250,36250,36250,36250,0
|
|
20240430,162700,16784218800,36250,36250,36250,36250,0
|
|
20240430,162600,16784218800,36250,36250,36250,36250,0
|
|
20240430,162500,16784218800,36250,36250,36250,36250,0
|
|
20240430,162400,16784218800,36250,36250,36250,36250,6656
|
|
20240430,162300,16784218800,36250,36250,36250,36250,0
|
|
20240430,162200,16784218800,36250,36250,36250,36250,0
|
|
20240430,162100,16784218800,36250,36250,36250,36250,0
|
|
20240430,162000,16784218800,36250,36250,36250,36250,0
|
|
20240430,161900,16784218800,36250,36250,36250,36250,0
|
|
20240430,161800,16784218800,36250,36250,36250,36250,0
|
|
20240430,161700,16784218800,36250,36250,36250,36250,0
|
|
20240430,161600,16784218800,36250,36250,36250,36250,0
|
|
20240430,161500,16784218800,36250,36250,36250,36250,0
|
|
20240430,161400,16784218800,36250,36250,36250,36250,0
|
|
20240430,161300,16784218800,36250,36250,36250,36250,0
|
|
20240430,161200,16784218800,36250,36250,36250,36250,0
|
|
20240430,161100,16784218800,36250,36250,36250,36250,0
|
|
20240430,161000,16784218800,36250,36250,36250,36250,0
|
|
20240430,160900,16784218800,36250,36250,36250,36250,0
|
|
20240430,160800,16784218800,36250,36250,36250,36250,0
|
|
20240430,160700,16784218800,36250,36250,36250,36250,0
|
|
20240430,160600,16784218800,36250,36250,36250,36250,0
|
|
20240430,160500,16784218800,36250,36250,36250,36250,0
|
|
20240430,160400,16784218800,36250,36250,36250,36250,0
|
|
20240430,160300,16784218800,36250,36250,36250,36250,0
|
|
20240430,160200,16784218800,36250,36250,36250,36250,0
|
|
20240430,160100,16784218800,36250,36250,36250,36250,0
|
|
20240430,160000,16784218800,36250,36250,36250,36250,0
|
|
20240430,155900,16784218800,36250,36250,36250,36250,0
|
|
20240430,155800,16784218800,36250,36250,36250,36250,0
|
|
20240430,155700,16784218800,36250,36250,36250,36250,0
|
|
20240430,155600,16784218800,36250,36250,36250,36250,0
|
|
20240430,155500,16784218800,36250,36250,36250,36250,0
|
|
20240430,155400,16784218800,36250,36250,36250,36250,6656
|
|
20240430,155300,16784218800,36250,36250,36250,36250,0
|
|
20240430,155200,16784218800,36250,36250,36250,36250,0
|
|
20240430,155100,16784218800,36250,36250,36250,36250,0
|
|
20240430,155000,16784218800,36250,36250,36250,36250,0
|
|
20240430,154900,16784218800,36250,36250,36250,36250,0
|
|
20240430,154800,16784218800,36250,36250,36250,36250,0
|
|
20240430,154700,16784218800,36250,36250,36250,36250,0
|
|
20240430,154600,16784218800,36250,36250,36250,36250,0
|
|
20240430,154500,16784218800,36250,36250,36250,36250,0
|
|
20240430,154400,16784218800,36250,36250,36250,36250,0
|
|
20240430,154300,16784218800,36250,36250,36250,36250,0
|
|
20240430,154200,16784218800,36250,36250,36250,36250,0
|
|
20240430,154100,16784218800,36250,36250,36250,36250,0
|
|
20240430,154000,16784218800,36250,36250,36250,36250,0
|
|
20240430,153900,16784218800,36250,36250,36250,36250,0
|
|
20240430,153800,16784218800,36250,36250,36250,36250,0
|
|
20240430,153700,16784218800,36250,36250,36250,36250,0
|
|
20240430,153600,16784218800,36250,36250,36250,36250,0
|
|
20240430,153500,16784218800,36250,36250,36250,36250,0
|
|
20240430,153400,16784218800,36250,36250,36250,36250,0
|
|
20240430,153300,16784218800,36250,36250,36250,36250,0
|
|
20240430,153200,16784218800,36250,36250,36250,36250,0
|
|
20240430,153100,16784218800,36250,36250,36250,36250,0
|
|
20240430,153000,16784218800,36250,36250,36250,36250,6656
|
|
20240430,152900,16542938800,36400,36400,36400,36400,0
|
|
20240430,152800,16542938800,36400,36400,36400,36400,0
|
|
20240430,152700,16542938800,36400,36400,36400,36400,0
|
|
20240430,152600,16542938800,36400,36400,36400,36400,0
|
|
20240430,152500,16542938800,36400,36400,36400,36400,0
|
|
20240430,152400,16542938800,36400,36400,36400,36400,0
|
|
20240430,152300,16542938800,36400,36400,36400,36400,0
|
|
20240430,152200,16542938800,36400,36400,36400,36400,0
|
|
20240430,152100,16542938800,36400,36400,36400,36400,0
|
|
20240430,152000,16542938800,36400,36400,36400,36400,0
|
|
20240430,151900,16542938800,36400,36400,36450,36350,1083
|
|
20240430,151800,16503542150,36350,36400,36450,36350,1231
|
|
20240430,151700,16458720100,36400,36400,36400,36350,1238
|
|
20240430,151600,16413660700,36350,36400,36400,36350,1345
|
|
20240430,151500,16364750950,36350,36400,36450,36350,1139
|
|
20240430,151400,16323311550,36400,36400,36450,36350,1383
|
|
20240430,151300,16272975550,36450,36350,36450,36350,1027
|
|
20240430,151200,16235554500,36400,36400,36400,36350,2263
|
|
20240430,151100,16153186100,36400,36350,36400,36350,1203
|
|
20240430,151000,16109424050,36350,36400,36400,36300,1994
|
|
20240430,150900,16036923300,36400,36350,36400,36350,1469
|
|
20240430,150800,15983514700,36300,36300,36400,36300,720
|
|
20240430,150700,15957339000,36400,36300,36400,36300,617
|
|
20240430,150600,15934883350,36300,36400,36400,36300,1787
|
|
20240430,150500,15869898300,36350,36350,36400,36350,1186
|
|
20240430,150400,15826746200,36300,36400,36400,36300,733
|
|
20240430,150300,15800106150,36300,36400,36400,36300,1956
|
|
20240430,150200,15728982150,36450,36450,36450,36400,1158
|
|
20240430,150100,15686806300,36450,36450,36500,36400,2024
|
|
20240430,150000,15613074850,36500,36400,36500,36400,2904
|
|
20240430,145900,15507229300,36350,36350,36400,36350,788
|
|
20240430,145800,15478558100,36350,36350,36400,36350,1126
|
|
20240430,145700,15437606800,36400,36400,36400,36350,675
|
|
20240430,145600,15413043950,36400,36350,36400,36350,873
|
|
20240430,145500,15381269500,36400,36300,36400,36300,663
|
|
20240430,145400,15357154950,36300,36300,36400,36300,3614
|
|
20240430,145300,15225780150,36300,36250,36350,36200,2038
|
|
20240430,145200,15151840450,36250,36250,36300,36200,1041
|
|
20240430,145100,15114077350,36250,36300,36300,36200,1574
|
|
20240430,145000,15057016150,36250,36300,36350,36250,935
|
|
20240430,144900,15023062700,36350,36350,36350,36300,924
|
|
20240430,144800,14989492450,36350,36250,36350,36250,703
|
|
20240430,144700,14963977550,36250,36250,36300,36250,675
|
|
20240430,144600,14939478700,36300,36250,36300,36250,471
|
|
20240430,144500,14922384000,36300,36200,36300,36200,370
|
|
20240430,144400,14908957100,36200,36250,36250,36150,1788
|
|
20240430,144300,14844281500,36250,36200,36250,36150,935
|
|
20240430,144200,14810437050,36200,36250,36300,36200,666
|
|
20240430,144100,14786287300,36250,36250,36300,36250,595
|
|
20240430,144000,14764711400,36250,36250,36300,36250,442
|
|
20240430,143900,14748673150,36250,36250,36250,36150,1149
|
|
20240430,143800,14707081550,36200,36200,36300,36200,537
|
|
20240430,143700,14687617900,36200,36200,36300,36150,766
|
|
20240430,143600,14659865900,36200,36150,36200,36100,980
|
|
20240430,143500,14624430400,36100,36150,36200,36100,193
|
|
20240430,143400,14617454200,36100,36150,36200,36100,77
|
|
20240430,143300,14614670800,36200,36100,36200,36050,192
|
|
20240430,143200,14607731600,36150,36100,36150,36050,392
|
|
20240430,143100,14593584350,36050,36100,36100,36050,237
|
|
20240430,143000,14585030000,36100,36050,36100,36000,926
|
|
20240430,142900,14551674700,36000,36000,36100,36000,2747
|
|
20240430,142800,14452774650,36000,36050,36100,36000,5097
|
|
20240430,142700,14269226000,36050,36150,36150,36050,2462
|
|
20240430,142600,14180459900,36100,36150,36200,36100,3028
|
|
20240430,142500,14071104250,36150,36150,36200,36150,551
|
|
20240430,142400,14051183950,36250,36200,36250,36150,674
|
|
20240430,142300,14026815650,36150,36300,36300,36150,3293
|
|
20240430,142200,13907524500,36350,36300,36350,36300,82
|
|
20240430,142100,13904545800,36350,36350,36350,36300,1115
|
|
20240430,142000,13864051450,36400,36400,36400,36350,354
|
|
20240430,141900,13851171850,36400,36400,36400,36350,160
|
|
20240430,141800,13845352500,36400,36400,36400,36400,365
|
|
20240430,141700,13832066500,36400,36450,36450,36400,374
|
|
20240430,141600,13818452750,36450,36350,36450,36350,155
|
|
20240430,141500,13812811950,36400,36350,36400,36350,94
|
|
20240430,141400,13809390400,36400,36450,36450,36350,220
|
|
20240430,141300,13801382200,36450,36450,36450,36350,255
|
|
20240430,141200,13792110900,36450,36400,36450,36400,356
|
|
20240430,141100,13779149250,36400,36450,36450,36400,753
|
|
20240430,141000,13751735550,36450,36450,36450,36400,256
|
|
20240430,140900,13742415350,36450,36400,36450,36400,76
|
|
20240430,140800,13739648500,36450,36500,36500,36400,141
|
|
20240430,140700,13734508550,36450,36500,36500,36450,286
|
|
20240430,140600,13724083600,36500,36500,36500,36500,239
|
|
20240430,140500,13715360100,36500,36400,36500,36400,1028
|
|
20240430,140400,13677889250,36400,36450,36450,36400,101
|
|
20240430,140300,13674208400,36450,36450,36500,36400,407
|
|
20240430,140200,13659374750,36450,36450,36450,36400,113
|
|
20240430,140100,13655257550,36450,36400,36450,36400,124
|
|
20240430,140000,13650743750,36450,36350,36450,36350,61
|
|
20240430,135900,13648522400,36400,36350,36400,36300,1691
|
|
20240430,135800,13587052650,36350,36350,36350,36300,494
|
|
20240430,135700,13569119800,36350,36350,36350,36300,191
|
|
20240430,135600,13562179450,36350,36350,36350,36300,293
|
|
20240430,135500,13551539500,36300,36300,36350,36300,252
|
|
20240430,135400,13542390400,36300,36300,36350,36250,245
|
|
20240430,135300,13533495650,36300,36300,36350,36250,162
|
|
20240430,135200,13527616550,36350,36300,36350,36200,2562
|
|
20240430,135100,13434756700,36250,36250,36300,36250,437
|
|
20240430,135000,13418914900,36300,36250,36300,36250,546
|
|
20240430,134900,13399120400,36250,36400,36450,36250,3801
|
|
20240430,134800,13261024150,36450,36500,36500,36400,325
|
|
20240430,134700,13249190050,36450,36400,36500,36400,181
|
|
20240430,134600,13242593800,36450,36400,36450,36400,463
|
|
20240430,134500,13225737050,36400,36350,36400,36300,656
|
|
20240430,134400,13201886000,36300,36300,36350,36300,278
|
|
20240430,134300,13191789650,36300,36350,36350,36250,378
|
|
20240430,134200,13178081200,36300,36300,36350,36250,537
|
|
20240430,134100,13158588800,36300,36250,36350,36200,247
|
|
20240430,134000,13149636500,36200,36250,36350,36200,1689
|
|
20240430,133900,13088408350,36200,36200,36300,36200,390
|
|
20240430,133800,13074278500,36250,36350,36350,36200,4265
|
|
20240430,133700,12919600200,36350,36350,36450,36350,1585
|
|
20240430,133600,12861972400,36400,36400,36450,36400,440
|
|
20240430,133500,12845954400,36350,36400,36400,36350,112
|
|
20240430,133400,12841881250,36400,36350,36400,36350,136
|
|
20240430,133300,12836932150,36350,36400,36400,36350,741
|
|
20240430,133200,12809992650,36350,36450,36450,36350,29
|
|
20240430,133100,12808938350,36400,36400,36400,36350,247
|
|
20240430,133000,12799956600,36400,36450,36450,36400,1764
|
|
20240430,132900,12735745350,36450,36450,36500,36400,1499
|
|
20240430,132800,12681107000,36500,36500,36500,36500,61
|
|
20240430,132700,12678880500,36500,36450,36500,36450,187
|
|
20240430,132600,12672056150,36500,36500,36500,36450,143
|
|
20240430,132500,12666838450,36500,36600,36600,36450,1763
|
|
20240430,132400,12602518450,36500,36500,36500,36450,226
|
|
20240430,132300,12594269500,36500,36550,36600,36500,1057
|
|
20240430,132200,12555686100,36550,36600,36600,36500,445
|
|
20240430,132100,12539411500,36550,36600,36600,36550,1101
|
|
20240430,132000,12499169200,36600,36550,36600,36550,56
|
|
20240430,131900,12497121400,36550,36600,36600,36550,714
|
|
20240430,131800,12470990950,36600,36550,36600,36550,121
|
|
20240430,131700,12466567900,36550,36550,36600,36550,82
|
|
20240430,131600,12463569400,36600,36550,36600,36550,79
|
|
20240430,131500,12460679550,36550,36550,36600,36500,418
|
|
20240430,131400,12445404400,36550,36550,36550,36500,238
|
|
20240430,131300,12436705700,36500,36500,36550,36500,570
|
|
20240430,131200,12415899100,36500,36500,36550,36500,403
|
|
20240430,131100,12401189500,36500,36500,36550,36500,113
|
|
20240430,131000,12397064750,36500,36500,36550,36500,46
|
|
20240430,130900,12395384200,36450,36500,36550,36450,5135
|
|
20240430,130800,12208077000,36550,36550,36550,36500,59
|
|
20240430,130700,12205920750,36550,36550,36600,36550,463
|
|
20240430,130600,12188997400,36550,36550,36550,36500,119
|
|
20240430,130500,12184651000,36550,36550,36550,36500,168
|
|
20240430,130400,12178511350,36500,36550,36550,36500,245
|
|
20240430,130300,12169566000,36550,36550,36550,36550,86
|
|
20240430,130200,12166422700,36500,36550,36550,36500,694
|
|
20240430,130100,12141089450,36500,36550,36550,36500,4472
|
|
20240430,130000,11977638750,36600,36600,36600,36550,302
|
|
20240430,125900,11966587950,36600,36600,36600,36550,154
|
|
20240430,125800,11960957300,36550,36600,36600,36550,295
|
|
20240430,125700,11950172900,36600,36600,36600,36550,62
|
|
20240430,125600,11947904750,36550,36650,36650,36550,1063
|
|
20240430,125500,11909005450,36600,36650,36650,36600,1035
|
|
20240430,125400,11871122750,36600,36650,36650,36600,478
|
|
20240430,125300,11853605250,36650,36600,36650,36600,55
|
|
20240430,125200,11851589850,36650,36650,36650,36600,107
|
|
20240430,125100,11847668450,36650,36650,36650,36600,47
|
|
20240430,125000,11845947450,36650,36650,36650,36600,130
|
|
20240430,124900,11841183050,36650,36650,36650,36600,103
|
|
20240430,124800,11837409400,36650,36600,36650,36600,94
|
|
20240430,124700,11833964750,36650,36650,36650,36600,524
|
|
20240430,124600,11814771800,36700,36600,36700,36600,559
|
|
20240430,124500,11794283300,36650,36600,36650,36600,272
|
|
20240430,124400,11784327950,36600,36650,36650,36550,888
|
|
20240430,124300,11751835350,36650,36650,36650,36600,180
|
|
20240430,124200,11745238550,36650,36600,36650,36600,216
|
|
20240430,124100,11737331100,36600,36600,36650,36600,614
|
|
20240430,124000,11714857250,36650,36650,36650,36600,61
|
|
20240430,123900,11712622050,36650,36600,36650,36600,291
|
|
20240430,123800,11701968250,36650,36650,36650,36600,61
|
|
20240430,123700,11699734150,36600,36600,36650,36600,958
|
|
20240430,123600,11664668000,36600,36600,36600,36550,105
|
|
20240430,123500,11660826950,36550,36550,36600,36550,142
|
|
20240430,123400,11655636800,36550,36600,36600,36550,1084
|
|
20240430,123300,11616012400,36550,36600,36600,36550,113
|
|
20240430,123200,11611877750,36600,36600,36600,36600,4
|
|
20240430,123100,11611731350,36550,36600,36600,36550,24
|
|
20240430,123000,11610853250,36550,36500,36550,36450,500
|
|
20240430,122900,11592600850,36550,36500,36550,36500,48
|
|
20240430,122800,11590847550,36550,36550,36600,36550,71
|
|
20240430,122700,11588252300,36550,36500,36550,36500,168
|
|
20240430,122600,11582112400,36550,36500,36550,36500,209
|
|
20240430,122500,11574483800,36550,36550,36550,36550,166
|
|
20240430,122400,11568416500,36500,36550,36550,36500,49
|
|
20240430,122300,11566627250,36500,36500,36500,36450,24
|
|
20240430,122200,11565751950,36500,36500,36500,36450,111
|
|
20240430,122100,11561702150,36450,36500,36500,36450,797
|
|
20240430,122000,11532640200,36500,36550,36550,36450,491
|
|
20240430,121900,11514725300,36550,36500,36550,36500,91
|
|
20240430,121800,11511400850,36550,36550,36550,36500,86
|
|
20240430,121700,11508257750,36550,36550,36550,36450,48
|
|
20240430,121600,11506506750,36550,36450,36550,36450,343
|
|
20240430,121500,11493993500,36500,36500,36550,36500,18
|
|
20240430,121400,11493336450,36500,36500,36550,36500,734
|
|
20240430,121300,11466542300,36500,36550,36550,36500,64
|
|
20240430,121200,11464204600,36550,36500,36550,36500,648
|
|
20240430,121100,11440552500,36500,36500,36550,36500,239
|
|
20240430,121000,11431827350,36500,36500,36550,36500,100
|
|
20240430,120900,11428175300,36550,36550,36550,36500,208
|
|
20240430,120800,11420574050,36550,36650,36650,36550,1221
|
|
20240430,120700,11375917050,36650,36650,36650,36600,128
|
|
20240430,120600,11371229900,36650,36650,36650,36600,76
|
|
20240430,120500,11368444550,36650,36650,36650,36600,69
|
|
20240430,120400,11365916500,36650,36650,36650,36650,80
|
|
20240430,120300,11362984500,36650,36700,36700,36650,387
|
|
20240430,120200,11348790650,36700,36600,36700,36600,510
|
|
20240430,120100,11330090900,36650,36650,36650,36600,121
|
|
20240430,120000,11325658000,36650,36650,36650,36600,216
|
|
20240430,115900,11317743100,36600,36600,36600,36550,174
|
|
20240430,115800,11311376050,36550,36550,36550,36550,109
|
|
20240430,115700,11307392100,36600,36600,36600,36550,158
|
|
20240430,115600,11301612000,36600,36600,36650,36600,294
|
|
20240430,115500,11290842800,36600,36550,36600,36550,95
|
|
20240430,115400,11287366100,36550,36550,36600,36550,56
|
|
20240430,115300,11285318050,36550,36600,36650,36550,1134
|
|
20240430,115200,11243856750,36600,36600,36600,36550,152
|
|
20240430,115100,11238298550,36600,36600,36600,36550,60
|
|
20240430,115000,11236104050,36600,36600,36650,36600,1150
|
|
20240430,114900,11194004200,36600,36700,36700,36600,103
|
|
20240430,114800,11190229550,36650,36700,36700,36650,45
|
|
20240430,114700,11188579800,36700,36650,36700,36650,219
|
|
20240430,114600,11180551950,36650,36600,36650,36600,265
|
|
20240430,114500,11170839900,36650,36650,36650,36600,1836
|
|
20240430,114400,11103567450,36700,36650,36700,36650,99
|
|
20240430,114300,11099934900,36700,36600,36700,36600,199
|
|
20240430,114200,11092632750,36650,36700,36700,36650,1581
|
|
20240430,114100,11034686800,36700,36700,36700,36700,141
|
|
20240430,114000,11029512100,36700,36700,36700,36650,385
|
|
20240430,113900,11015383550,36700,36700,36750,36700,628
|
|
20240430,113800,10992334500,36700,36650,36700,36650,918
|
|
20240430,113700,10958648550,36650,36650,36700,36600,1008
|
|
20240430,113600,10921705150,36650,36600,36650,36600,641
|
|
20240430,113500,10898212550,36600,36650,36650,36600,742
|
|
20240430,113400,10871055250,36600,36650,36650,36600,713
|
|
20240430,113300,10844925250,36600,36600,36650,36600,117
|
|
20240430,113200,10840639450,36650,36650,36650,36600,133
|
|
20240430,113100,10835765250,36650,36650,36650,36600,474
|
|
20240430,113000,10818401700,36650,36550,36650,36550,174
|
|
20240430,112900,10812035650,36600,36500,36600,36450,2603
|
|
20240430,112800,10717022450,36450,36500,36500,36400,5771
|
|
20240430,112700,10506824500,36500,36500,36500,36450,4494
|
|
20240430,112600,10342793850,36500,36500,36500,36450,1180
|
|
20240430,112500,10299724850,36500,36500,36500,36450,706
|
|
20240430,112400,10273963350,36500,36450,36500,36450,385
|
|
20240430,112300,10259914500,36450,36450,36500,36450,1262
|
|
20240430,112200,10213914500,36500,36450,36500,36450,194
|
|
20240430,112100,10206839000,36500,36450,36500,36450,378
|
|
20240430,112000,10193042200,36500,36500,36500,36500,249
|
|
20240430,111900,10183953700,36500,36600,36600,36450,1178
|
|
20240430,111800,10140951850,36600,36550,36700,36500,8790
|
|
20240430,111700,9820100950,36550,36500,36550,36450,1768
|
|
20240430,111600,9755646800,36500,36550,36550,36450,725
|
|
20240430,111500,9729182750,36500,36650,36650,36500,338
|
|
20240430,111400,9716825000,36650,36650,36650,36550,285
|
|
20240430,111300,9706379950,36550,36550,36550,36450,5065
|
|
20240430,111200,9521733900,36550,36650,36650,36500,660
|
|
20240430,111100,9497586700,36650,36450,36650,36450,3826
|
|
20240430,111000,9357918150,36450,36400,36500,36400,314
|
|
20240430,110900,9346478350,36400,36450,36500,36400,153
|
|
20240430,110800,9340905800,36500,36500,36500,36400,615
|
|
20240430,110700,9318494350,36450,36450,36500,36400,953
|
|
20240430,110600,9283789100,36450,36500,36600,36400,7428
|
|
20240430,110500,9012947200,36450,36600,36650,36450,5251
|
|
20240430,110400,8821103650,36600,36600,36600,36600,1046
|
|
20240430,110300,8782820050,36600,36700,36700,36600,962
|
|
20240430,110200,8747562950,36650,36600,36700,36600,281
|
|
20240430,110100,8737265300,36600,36700,36700,36600,405
|
|
20240430,110000,8722426400,36700,36650,36700,36650,1070
|
|
20240430,105900,8683209400,36700,36700,36700,36650,849
|
|
20240430,105800,8652087600,36700,36750,36750,36650,948
|
|
20240430,105700,8617293400,36750,36750,36800,36700,286
|
|
20240430,105600,8606788700,36750,36750,36750,36700,186
|
|
20240430,105500,8599958150,36750,36700,36750,36700,286
|
|
20240430,105400,8589447700,36700,36850,36850,36700,1088
|
|
20240430,105300,8549454850,36800,36800,36800,36750,339
|
|
20240430,105200,8536982900,36850,36800,36850,36750,515
|
|
20240430,105100,8518021700,36800,36750,36800,36750,365
|
|
20240430,105000,8504593050,36750,36700,36750,36700,576
|
|
20240430,104900,8483425750,36700,36700,36750,36650,492
|
|
20240430,104800,8465360250,36700,36750,36750,36700,996
|
|
20240430,104700,8428803750,36700,36800,36800,36700,240
|
|
20240430,104600,8419981500,36750,36750,36800,36750,481
|
|
20240430,104500,8402301850,36800,36850,36850,36800,325
|
|
20240430,104400,8390333800,36800,36800,36800,36750,338
|
|
20240430,104300,8377905850,36800,36850,36900,36750,859
|
|
20240430,104200,8346285050,36850,36900,36900,36800,1009
|
|
20240430,104100,8309091100,36850,36900,36950,36850,369
|
|
20240430,104000,8295477900,36900,36900,36900,36900,404
|
|
20240430,103900,8280570300,36900,36850,36900,36850,548
|
|
20240430,103800,8260360650,36900,37100,37100,36900,3795
|
|
20240430,103700,8119946500,37100,37150,37150,37000,4603
|
|
20240430,103600,7949134900,37150,37100,37200,37100,6573
|
|
20240430,103500,7705020850,37050,36950,37100,36950,4728
|
|
20240430,103400,7530015550,36950,36950,37000,36950,548
|
|
20240430,103300,7509744650,36950,36900,37000,36900,2553
|
|
20240430,103200,7415410100,36900,36900,36950,36900,2971
|
|
20240430,103100,7305721900,36850,36800,36850,36800,1627
|
|
20240430,103000,7245774100,36750,36800,36850,36750,698
|
|
20240430,102900,7220108450,36800,36850,36850,36750,473
|
|
20240430,102800,7202702950,36850,36850,36850,36800,415
|
|
20240430,102700,7187411850,36850,36750,36850,36750,1825
|
|
20240430,102600,7120249100,36750,36700,36750,36700,981
|
|
20240430,102500,7084197400,36750,36700,36750,36700,187
|
|
20240430,102400,7077327250,36700,36650,36750,36600,377
|
|
20240430,102300,7063493400,36650,36650,36700,36600,644
|
|
20240430,102200,7039878950,36650,36650,36700,36600,408
|
|
20240430,102100,7024928400,36650,36650,36650,36600,149
|
|
20240430,102000,7019467900,36600,36600,36650,36550,418
|
|
20240430,101900,7004159250,36550,36550,36650,36550,544
|
|
20240430,101800,6984243600,36600,36650,36650,36550,369
|
|
20240430,101700,6970728950,36600,36650,36750,36600,764
|
|
20240430,101600,6942713800,36650,36550,36650,36550,1701
|
|
20240430,101500,6880485400,36600,36600,36650,36550,653
|
|
20240430,101400,6856587300,36600,36600,36650,36550,293
|
|
20240430,101300,6845862500,36600,36600,36600,36500,1361
|
|
20240430,101200,6796111850,36600,36600,36650,36550,111
|
|
20240430,101100,6792046800,36600,36750,36750,36600,443
|
|
20240430,101000,6775795000,36750,36550,36750,36550,643
|
|
20240430,100900,6752262450,36550,36600,36650,36550,660
|
|
20240430,100800,6728124300,36550,36650,36650,36550,496
|
|
20240430,100700,6709967150,36700,36700,36700,36650,303
|
|
20240430,100600,6698847100,36700,36650,36700,36650,312
|
|
20240430,100500,6687397450,36650,36600,36650,36600,192
|
|
20240430,100400,6680361600,36600,36650,36700,36600,1440
|
|
20240430,100300,6627636700,36650,36700,36700,36600,950
|
|
20240430,100200,6592814350,36700,36800,36850,36700,1125
|
|
20240430,100100,6551412050,36850,36750,36850,36700,795
|
|
20240430,100000,6522172200,36650,36850,36900,36650,3707
|
|
20240430,095900,6385912750,36900,36850,36900,36850,874
|
|
20240430,095800,6353679500,36850,36900,36950,36800,1205
|
|
20240430,095700,6309226150,36900,36850,36900,36850,2338
|
|
20240430,095600,6222982100,36850,36800,36850,36800,742
|
|
20240430,095500,6195642600,36800,36850,36900,36800,1740
|
|
20240430,095400,6131551100,36850,36750,36850,36750,3171
|
|
20240430,095300,6014806300,36750,36750,36800,36700,911
|
|
20240430,095200,5981361200,36800,36700,36800,36700,497
|
|
20240430,095100,5963100400,36700,36750,36750,36700,1232
|
|
20240430,095000,5917869200,36750,36850,36900,36750,1412
|
|
20240430,094900,5865889800,36850,36900,36900,36750,98
|
|
20240430,094800,5862277750,36700,36750,36900,36700,7805
|
|
20240430,094700,5574842550,36750,36750,36800,36700,725
|
|
20240430,094600,5548203450,36750,36650,36800,36650,1646
|
|
20240430,094500,5487732600,36700,36750,36800,36700,662
|
|
20240430,094400,5463410900,36750,36700,36800,36650,3443
|
|
20240430,094300,5336909300,36650,36600,36750,36600,1498
|
|
20240430,094200,5281965200,36700,36700,36750,36650,1086
|
|
20240430,094100,5242113200,36700,36700,36750,36650,844
|
|
20240430,094000,5211128650,36700,36650,36750,36650,590
|
|
20240430,093900,5189462950,36700,36750,36750,36650,470
|
|
20240430,093800,5172204050,36750,36700,36750,36600,578
|
|
20240430,093700,5150991250,36600,36700,36800,36600,6456
|
|
20240430,093600,4914044150,36700,36650,36700,36600,400
|
|
20240430,093500,4899378200,36650,36500,36650,36500,1971
|
|
20240430,093400,4827300400,36500,36550,36550,36450,1474
|
|
20240430,093300,4773502200,36550,36500,36600,36500,1456
|
|
20240430,093200,4720292400,36500,36650,36750,36500,3679
|
|
20240430,093100,4585652100,36700,36800,36800,36650,985
|
|
20240430,093000,4549468700,36750,36750,36800,36600,3767
|
|
20240430,092900,4411239700,36750,36700,36850,36700,3613
|
|
20240430,092800,4278347500,36750,36700,36750,36600,2911
|
|
20240430,092700,4171468000,36700,36550,36700,36500,1425
|
|
20240430,092600,4119254900,36450,36500,36600,36450,2021
|
|
20240430,092500,4045384100,36500,36600,36600,36500,2886
|
|
20240430,092400,3939867150,36600,36650,36650,36600,195
|
|
20240430,092300,3932721200,36650,36650,36700,36600,3656
|
|
20240430,092200,3798755100,36650,36650,36700,36600,1571
|
|
20240430,092100,3741176600,36650,36650,36700,36650,2446
|
|
20240430,092000,3651504000,36650,36650,36700,36550,3425
|
|
20240430,091900,3526037250,36600,36450,36600,36450,3451
|
|
20240430,091800,3399886750,36450,36400,36500,36350,2972
|
|
20240430,091700,3291683250,36400,36400,36450,36350,2051
|
|
20240430,091600,3217060350,36400,36250,36400,36250,3152
|
|
20240430,091500,3102543550,36250,36000,36300,36000,3314
|
|
20240430,091400,2982756800,36000,35950,36000,35900,2497
|
|
20240430,091300,2892937250,36000,36050,36100,35950,739
|
|
20240430,091200,2866326050,35950,36000,36050,35950,1633
|
|
20240430,091100,2807571400,35950,36000,36050,35950,2661
|
|
20240430,091000,2711828650,36050,36100,36100,35950,2235
|
|
20240430,090900,2631314400,36050,36100,36100,36000,2948
|
|
20240430,090800,2525044200,36050,35950,36050,35900,3075
|
|
20240430,090700,2414375250,35950,35900,36100,35800,2850
|
|
20240430,090600,2311893650,35900,35850,36000,35800,2275
|
|
20240430,090500,2230213150,35850,35600,35850,35450,10479
|
|
20240430,090400,1857511000,35600,35700,35850,35450,15336
|
|
20240430,090300,1311589200,35700,35600,35800,35600,3113
|
|
20240430,090200,1200525650,35700,35900,36100,35600,9342
|
|
20240430,090100,866046650,35900,35950,36100,35850,7338
|
|
20240430,090000,602621700,35950,36600,36650,35950,16347
|