675 lines
35 KiB
CSV
675 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,201200,1171353800,21650,21650,21650,21650,5157
|
|
20240430,201100,1171353800,21650,21650,21650,21650,0
|
|
20240430,201000,1171353800,21650,21650,21650,21650,0
|
|
20240430,200900,1171353800,21650,21650,21650,21650,0
|
|
20240430,200800,1171353800,21650,21650,21650,21650,0
|
|
20240430,200700,1171353800,21650,21650,21650,21650,0
|
|
20240430,200600,1171353800,21650,21650,21650,21650,0
|
|
20240430,200500,1171353800,21650,21650,21650,21650,0
|
|
20240430,200400,1171353800,21650,21650,21650,21650,0
|
|
20240430,200300,1171353800,21650,21650,21650,21650,0
|
|
20240430,200200,1171353800,21650,21650,21650,21650,0
|
|
20240430,200100,1171353800,21650,21650,21650,21650,0
|
|
20240430,200000,1171353800,21650,21650,21650,21650,0
|
|
20240430,195900,1171353800,21650,21650,21650,21650,0
|
|
20240430,195800,1171353800,21650,21650,21650,21650,0
|
|
20240430,195700,1171353800,21650,21650,21650,21650,0
|
|
20240430,195600,1171353800,21650,21650,21650,21650,0
|
|
20240430,195500,1171353800,21650,21650,21650,21650,0
|
|
20240430,195400,1171353800,21650,21650,21650,21650,0
|
|
20240430,195300,1171353800,21650,21650,21650,21650,0
|
|
20240430,195200,1171353800,21650,21650,21650,21650,0
|
|
20240430,195100,1171353800,21650,21650,21650,21650,0
|
|
20240430,195000,1171353800,21650,21650,21650,21650,0
|
|
20240430,194900,1171353800,21650,21650,21650,21650,0
|
|
20240430,194800,1171353800,21650,21650,21650,21650,0
|
|
20240430,194700,1171353800,21650,21650,21650,21650,0
|
|
20240430,194600,1171353800,21650,21650,21650,21650,0
|
|
20240430,194500,1171353800,21650,21650,21650,21650,0
|
|
20240430,194400,1171353800,21650,21650,21650,21650,0
|
|
20240430,194300,1171353800,21650,21650,21650,21650,0
|
|
20240430,194200,1171353800,21650,21650,21650,21650,5157
|
|
20240430,194100,1171353800,21650,21650,21650,21650,0
|
|
20240430,194000,1171353800,21650,21650,21650,21650,0
|
|
20240430,193900,1171353800,21650,21650,21650,21650,0
|
|
20240430,193800,1171353800,21650,21650,21650,21650,0
|
|
20240430,193700,1171353800,21650,21650,21650,21650,0
|
|
20240430,193600,1171353800,21650,21650,21650,21650,0
|
|
20240430,193500,1171353800,21650,21650,21650,21650,0
|
|
20240430,193400,1171353800,21650,21650,21650,21650,0
|
|
20240430,193300,1171353800,21650,21650,21650,21650,0
|
|
20240430,193200,1171353800,21650,21650,21650,21650,0
|
|
20240430,193100,1171353800,21650,21650,21650,21650,0
|
|
20240430,193000,1171353800,21650,21650,21650,21650,0
|
|
20240430,192900,1171353800,21650,21650,21650,21650,0
|
|
20240430,192800,1171353800,21650,21650,21650,21650,0
|
|
20240430,192700,1171353800,21650,21650,21650,21650,0
|
|
20240430,192600,1171353800,21650,21650,21650,21650,0
|
|
20240430,192500,1171353800,21650,21650,21650,21650,0
|
|
20240430,192400,1171353800,21650,21650,21650,21650,0
|
|
20240430,192300,1171353800,21650,21650,21650,21650,0
|
|
20240430,192200,1171353800,21650,21650,21650,21650,0
|
|
20240430,192100,1171353800,21650,21650,21650,21650,0
|
|
20240430,192000,1171353800,21650,21650,21650,21650,0
|
|
20240430,191900,1171353800,21650,21650,21650,21650,0
|
|
20240430,191800,1171353800,21650,21650,21650,21650,0
|
|
20240430,191700,1171353800,21650,21650,21650,21650,0
|
|
20240430,191600,1171353800,21650,21650,21650,21650,0
|
|
20240430,191500,1171353800,21650,21650,21650,21650,0
|
|
20240430,191400,1171353800,21650,21650,21650,21650,0
|
|
20240430,191300,1171353800,21650,21650,21650,21650,0
|
|
20240430,191200,1171353800,21650,21650,21650,21650,5157
|
|
20240430,191100,1171353800,21650,21650,21650,21650,0
|
|
20240430,191000,1171353800,21650,21650,21650,21650,0
|
|
20240430,190900,1171353800,21650,21650,21650,21650,0
|
|
20240430,190800,1171353800,21650,21650,21650,21650,0
|
|
20240430,190700,1171353800,21650,21650,21650,21650,0
|
|
20240430,190600,1171353800,21650,21650,21650,21650,0
|
|
20240430,190500,1171353800,21650,21650,21650,21650,0
|
|
20240430,190400,1171353800,21650,21650,21650,21650,0
|
|
20240430,190300,1171353800,21650,21650,21650,21650,0
|
|
20240430,190200,1171353800,21650,21650,21650,21650,0
|
|
20240430,190100,1171353800,21650,21650,21650,21650,0
|
|
20240430,190000,1171353800,21650,21650,21650,21650,0
|
|
20240430,185900,1171353800,21650,21650,21650,21650,0
|
|
20240430,185800,1171353800,21650,21650,21650,21650,0
|
|
20240430,185700,1171353800,21650,21650,21650,21650,0
|
|
20240430,185600,1171353800,21650,21650,21650,21650,0
|
|
20240430,185500,1171353800,21650,21650,21650,21650,0
|
|
20240430,185400,1171353800,21650,21650,21650,21650,0
|
|
20240430,185300,1171353800,21650,21650,21650,21650,0
|
|
20240430,185200,1171353800,21650,21650,21650,21650,0
|
|
20240430,185100,1171353800,21650,21650,21650,21650,0
|
|
20240430,185000,1171353800,21650,21650,21650,21650,0
|
|
20240430,184900,1171353800,21650,21650,21650,21650,0
|
|
20240430,184800,1171353800,21650,21650,21650,21650,0
|
|
20240430,184700,1171353800,21650,21650,21650,21650,0
|
|
20240430,184600,1171353800,21650,21650,21650,21650,0
|
|
20240430,184500,1171353800,21650,21650,21650,21650,0
|
|
20240430,184400,1171353800,21650,21650,21650,21650,0
|
|
20240430,184300,1171353800,21650,21650,21650,21650,0
|
|
20240430,184200,1171353800,21650,21650,21650,21650,5157
|
|
20240430,184100,1171353800,21650,21650,21650,21650,0
|
|
20240430,184000,1171353800,21650,21650,21650,21650,0
|
|
20240430,183900,1171353800,21650,21650,21650,21650,0
|
|
20240430,183800,1171353800,21650,21650,21650,21650,0
|
|
20240430,183700,1171353800,21650,21650,21650,21650,0
|
|
20240430,183600,1171353800,21650,21650,21650,21650,0
|
|
20240430,183500,1171353800,21650,21650,21650,21650,0
|
|
20240430,183400,1171353800,21650,21650,21650,21650,0
|
|
20240430,183300,1171353800,21650,21650,21650,21650,0
|
|
20240430,183200,1171353800,21650,21650,21650,21650,0
|
|
20240430,183100,1171353800,21650,21650,21650,21650,0
|
|
20240430,183000,1171353800,21650,21650,21650,21650,0
|
|
20240430,182900,1171353800,21650,21650,21650,21650,0
|
|
20240430,182800,1171353800,21650,21650,21650,21650,0
|
|
20240430,182700,1171353800,21650,21650,21650,21650,0
|
|
20240430,182600,1171353800,21650,21650,21650,21650,0
|
|
20240430,182500,1171353800,21650,21650,21650,21650,0
|
|
20240430,182400,1171353800,21650,21650,21650,21650,0
|
|
20240430,182300,1171353800,21650,21650,21650,21650,0
|
|
20240430,182200,1171353800,21650,21650,21650,21650,0
|
|
20240430,182100,1171353800,21650,21650,21650,21650,0
|
|
20240430,182000,1171353800,21650,21650,21650,21650,0
|
|
20240430,181900,1171353800,21650,21650,21650,21650,0
|
|
20240430,181800,1171353800,21650,21650,21650,21650,0
|
|
20240430,181700,1171353800,21650,21650,21650,21650,0
|
|
20240430,181600,1171353800,21650,21650,21650,21650,0
|
|
20240430,181500,1171353800,21650,21650,21650,21650,0
|
|
20240430,181400,1171353800,21650,21650,21650,21650,0
|
|
20240430,181300,1171353800,21650,21650,21650,21650,0
|
|
20240430,181200,1171353800,21650,21650,21650,21650,5157
|
|
20240430,181100,1171353800,21650,21650,21650,21650,0
|
|
20240430,181000,1171353800,21650,21650,21650,21650,0
|
|
20240430,180900,1171353800,21650,21650,21650,21650,0
|
|
20240430,180800,1171353800,21650,21650,21650,21650,0
|
|
20240430,180700,1171353800,21650,21650,21650,21650,0
|
|
20240430,180600,1171353800,21650,21650,21650,21650,0
|
|
20240430,180500,1171353800,21650,21650,21650,21650,0
|
|
20240430,180400,1171353800,21650,21650,21650,21650,0
|
|
20240430,180300,1171353800,21650,21650,21650,21650,0
|
|
20240430,180200,1171353800,21650,21650,21650,21650,0
|
|
20240430,180100,1171353800,21650,21650,21650,21650,0
|
|
20240430,180000,1171353800,21650,21650,21650,21650,0
|
|
20240430,175900,1171353800,21650,21650,21650,21650,0
|
|
20240430,175800,1171353800,21650,21650,21650,21650,0
|
|
20240430,175700,1171353800,21650,21650,21650,21650,0
|
|
20240430,175600,1171353800,21650,21650,21650,21650,0
|
|
20240430,175500,1171353800,21650,21650,21650,21650,0
|
|
20240430,175400,1171353800,21650,21650,21650,21650,0
|
|
20240430,175300,1171353800,21650,21650,21650,21650,0
|
|
20240430,175200,1171353800,21650,21650,21650,21650,0
|
|
20240430,175100,1171353800,21650,21650,21650,21650,0
|
|
20240430,175000,1171353800,21650,21650,21650,21650,0
|
|
20240430,174900,1171353800,21650,21650,21650,21650,0
|
|
20240430,174800,1171353800,21650,21650,21650,21650,0
|
|
20240430,174700,1171353800,21650,21650,21650,21650,0
|
|
20240430,174600,1171353800,21650,21650,21650,21650,0
|
|
20240430,174500,1171353800,21650,21650,21650,21650,0
|
|
20240430,174400,1171353800,21650,21650,21650,21650,0
|
|
20240430,174300,1171353800,21650,21650,21650,21650,0
|
|
20240430,174200,1171353800,21650,21650,21650,21650,5157
|
|
20240430,174100,1171353800,21650,21650,21650,21650,0
|
|
20240430,174000,1171353800,21650,21650,21650,21650,0
|
|
20240430,173900,1171353800,21650,21650,21650,21650,0
|
|
20240430,173800,1171353800,21650,21650,21650,21650,0
|
|
20240430,173700,1171353800,21650,21650,21650,21650,0
|
|
20240430,173600,1171353800,21650,21650,21650,21650,0
|
|
20240430,173500,1171353800,21650,21650,21650,21650,0
|
|
20240430,173400,1171353800,21650,21650,21650,21650,0
|
|
20240430,173300,1171353800,21650,21650,21650,21650,0
|
|
20240430,173200,1171353800,21650,21650,21650,21650,0
|
|
20240430,173100,1171353800,21650,21650,21650,21650,0
|
|
20240430,173000,1171353800,21650,21650,21650,21650,0
|
|
20240430,172900,1171353800,21650,21650,21650,21650,0
|
|
20240430,172800,1171353800,21650,21650,21650,21650,0
|
|
20240430,172700,1171353800,21650,21650,21650,21650,0
|
|
20240430,172600,1171353800,21650,21650,21650,21650,0
|
|
20240430,172500,1171353800,21650,21650,21650,21650,0
|
|
20240430,172400,1171353800,21650,21650,21650,21650,0
|
|
20240430,172300,1171353800,21650,21650,21650,21650,0
|
|
20240430,172200,1171353800,21650,21650,21650,21650,0
|
|
20240430,172100,1171353800,21650,21650,21650,21650,0
|
|
20240430,172000,1171353800,21650,21650,21650,21650,0
|
|
20240430,171900,1171353800,21650,21650,21650,21650,0
|
|
20240430,171800,1171353800,21650,21650,21650,21650,0
|
|
20240430,171700,1171353800,21650,21650,21650,21650,0
|
|
20240430,171600,1171353800,21650,21650,21650,21650,0
|
|
20240430,171500,1171353800,21650,21650,21650,21650,0
|
|
20240430,171400,1171353800,21650,21650,21650,21650,0
|
|
20240430,171300,1171353800,21650,21650,21650,21650,0
|
|
20240430,171200,1171353800,21650,21650,21650,21650,5157
|
|
20240430,171100,1171353800,21650,21650,21650,21650,0
|
|
20240430,171000,1171353800,21650,21650,21650,21650,0
|
|
20240430,170900,1171353800,21650,21650,21650,21650,0
|
|
20240430,170800,1171353800,21650,21650,21650,21650,0
|
|
20240430,170700,1171353800,21650,21650,21650,21650,0
|
|
20240430,170600,1171353800,21650,21650,21650,21650,0
|
|
20240430,170500,1171353800,21650,21650,21650,21650,0
|
|
20240430,170400,1171353800,21650,21650,21650,21650,0
|
|
20240430,170300,1171353800,21650,21650,21650,21650,0
|
|
20240430,170200,1171353800,21650,21650,21650,21650,0
|
|
20240430,170100,1171353800,21650,21650,21650,21650,0
|
|
20240430,170000,1171353800,21650,21650,21650,21650,0
|
|
20240430,165900,1171353800,21650,21650,21650,21650,0
|
|
20240430,165800,1171353800,21650,21650,21650,21650,0
|
|
20240430,165700,1171353800,21650,21650,21650,21650,0
|
|
20240430,165600,1171353800,21650,21650,21650,21650,0
|
|
20240430,165500,1171353800,21650,21650,21650,21650,0
|
|
20240430,165400,1171353800,21650,21650,21650,21650,0
|
|
20240430,165300,1171353800,21650,21650,21650,21650,0
|
|
20240430,165200,1171353800,21650,21650,21650,21650,0
|
|
20240430,165100,1171353800,21650,21650,21650,21650,0
|
|
20240430,165000,1171353800,21650,21650,21650,21650,0
|
|
20240430,164900,1171353800,21650,21650,21650,21650,0
|
|
20240430,164800,1171353800,21650,21650,21650,21650,0
|
|
20240430,164700,1171353800,21650,21650,21650,21650,0
|
|
20240430,164600,1171353800,21650,21650,21650,21650,0
|
|
20240430,164500,1171353800,21650,21650,21650,21650,0
|
|
20240430,164400,1171353800,21650,21650,21650,21650,0
|
|
20240430,164300,1171353800,21650,21650,21650,21650,0
|
|
20240430,164200,1171353800,21650,21650,21650,21650,5157
|
|
20240430,164100,1171353800,21650,21650,21650,21650,0
|
|
20240430,164000,1171353800,21650,21650,21650,21650,0
|
|
20240430,163900,1171353800,21650,21650,21650,21650,0
|
|
20240430,163800,1171353800,21650,21650,21650,21650,0
|
|
20240430,163700,1171353800,21650,21650,21650,21650,0
|
|
20240430,163600,1171353800,21650,21650,21650,21650,0
|
|
20240430,163500,1171353800,21650,21650,21650,21650,0
|
|
20240430,163400,1171353800,21650,21650,21650,21650,0
|
|
20240430,163300,1171353800,21650,21650,21650,21650,0
|
|
20240430,163200,1171353800,21650,21650,21650,21650,0
|
|
20240430,163100,1171353800,21650,21650,21650,21650,0
|
|
20240430,163000,1171353800,21650,21650,21650,21650,0
|
|
20240430,162900,1171353800,21650,21650,21650,21650,0
|
|
20240430,162800,1171353800,21650,21650,21650,21650,0
|
|
20240430,162700,1171353800,21650,21650,21650,21650,0
|
|
20240430,162600,1171353800,21650,21650,21650,21650,0
|
|
20240430,162500,1171353800,21650,21650,21650,21650,0
|
|
20240430,162400,1171353800,21650,21650,21650,21650,0
|
|
20240430,162300,1171353800,21650,21650,21650,21650,0
|
|
20240430,162200,1171353800,21650,21650,21650,21650,0
|
|
20240430,162100,1171353800,21650,21650,21650,21650,0
|
|
20240430,162000,1171353800,21650,21650,21650,21650,0
|
|
20240430,161900,1171353800,21650,21650,21650,21650,0
|
|
20240430,161800,1171353800,21650,21650,21650,21650,0
|
|
20240430,161700,1171353800,21650,21650,21650,21650,0
|
|
20240430,161600,1171353800,21650,21650,21650,21650,0
|
|
20240430,161500,1171353800,21650,21650,21650,21650,0
|
|
20240430,161400,1171353800,21650,21650,21650,21650,0
|
|
20240430,161300,1171353800,21650,21650,21650,21650,0
|
|
20240430,161200,1171353800,21650,21650,21650,21650,5157
|
|
20240430,161100,1171353800,21650,21650,21650,21650,0
|
|
20240430,161000,1171353800,21650,21650,21650,21650,0
|
|
20240430,160900,1171353800,21650,21650,21650,21650,0
|
|
20240430,160800,1171353800,21650,21650,21650,21650,0
|
|
20240430,160700,1171353800,21650,21650,21650,21650,0
|
|
20240430,160600,1171353800,21650,21650,21650,21650,0
|
|
20240430,160500,1171353800,21650,21650,21650,21650,0
|
|
20240430,160400,1171353800,21650,21650,21650,21650,0
|
|
20240430,160300,1171353800,21650,21650,21650,21650,0
|
|
20240430,160200,1171353800,21650,21650,21650,21650,0
|
|
20240430,160100,1171353800,21650,21650,21650,21650,0
|
|
20240430,160000,1171353800,21650,21650,21650,21650,0
|
|
20240430,155900,1171353800,21650,21650,21650,21650,0
|
|
20240430,155800,1171353800,21650,21650,21650,21650,0
|
|
20240430,155700,1171353800,21650,21650,21650,21650,0
|
|
20240430,155600,1171353800,21650,21650,21650,21650,0
|
|
20240430,155500,1171353800,21650,21650,21650,21650,0
|
|
20240430,155400,1171353800,21650,21650,21650,21650,0
|
|
20240430,155300,1171353800,21650,21650,21650,21650,0
|
|
20240430,155200,1171353800,21650,21650,21650,21650,0
|
|
20240430,155100,1171353800,21650,21650,21650,21650,0
|
|
20240430,155000,1171353800,21650,21650,21650,21650,0
|
|
20240430,154900,1171353800,21650,21650,21650,21650,0
|
|
20240430,154800,1171353800,21650,21650,21650,21650,0
|
|
20240430,154700,1171353800,21650,21650,21650,21650,0
|
|
20240430,154600,1171353800,21650,21650,21650,21650,0
|
|
20240430,154500,1171353800,21650,21650,21650,21650,0
|
|
20240430,154400,1171353800,21650,21650,21650,21650,0
|
|
20240430,154300,1171353800,21650,21650,21650,21650,0
|
|
20240430,154200,1171353800,21650,21650,21650,21650,5157
|
|
20240430,154100,1171353800,21650,21650,21650,21650,0
|
|
20240430,154000,1171353800,21650,21650,21650,21650,0
|
|
20240430,153900,1171353800,21650,21650,21650,21650,0
|
|
20240430,153800,1171353800,21650,21650,21650,21650,0
|
|
20240430,153700,1171353800,21650,21650,21650,21650,0
|
|
20240430,153600,1171353800,21650,21650,21650,21650,0
|
|
20240430,153500,1171353800,21650,21650,21650,21650,0
|
|
20240430,153400,1171353800,21650,21650,21650,21650,0
|
|
20240430,153300,1171353800,21650,21650,21650,21650,0
|
|
20240430,153200,1171353800,21650,21650,21650,21650,0
|
|
20240430,153100,1171353800,21650,21650,21650,21650,0
|
|
20240430,153000,1171353800,21650,21650,21650,21650,5157
|
|
20240430,152900,1059704750,21550,21550,21550,21550,0
|
|
20240430,152800,1059704750,21550,21550,21550,21550,0
|
|
20240430,152700,1059704750,21550,21550,21550,21550,0
|
|
20240430,152600,1059704750,21550,21550,21550,21550,0
|
|
20240430,152500,1059704750,21550,21550,21550,21550,0
|
|
20240430,152400,1059704750,21550,21550,21550,21550,0
|
|
20240430,152300,1059704750,21550,21550,21550,21550,0
|
|
20240430,152200,1059704750,21550,21550,21550,21550,0
|
|
20240430,152100,1059704750,21550,21550,21550,21550,0
|
|
20240430,152000,1059704750,21550,21550,21550,21550,0
|
|
20240430,151900,1059704750,21550,21550,21550,21550,52
|
|
20240430,151800,1058584150,21550,21600,21600,21550,7
|
|
20240430,151700,1058433100,21600,21650,21650,21600,141
|
|
20240430,151600,1055386450,21650,21650,21650,21550,141
|
|
20240430,151500,1052334700,21650,21600,21650,21600,137
|
|
20240430,151400,1049375400,21550,21600,21600,21550,48
|
|
20240430,151300,1048339750,21550,21600,21600,21550,54
|
|
20240430,151200,1047174700,21600,21550,21600,21550,81
|
|
20240430,151100,1045427700,21600,21600,21600,21600,12
|
|
20240430,151000,1045168500,21550,21600,21600,21550,56
|
|
20240430,150900,1043959300,21600,21600,21600,21600,22
|
|
20240430,150800,1043484100,21600,21550,21600,21550,55
|
|
20240430,150700,1042296450,21550,21600,21600,21550,16
|
|
20240430,150600,1041950900,21600,21600,21600,21600,17
|
|
20240430,150500,1041583700,21550,21600,21600,21550,44
|
|
20240430,150400,1040633700,21550,21600,21600,21550,7
|
|
20240430,150300,1040482550,21600,21600,21600,21550,21
|
|
20240430,150200,1040029300,21600,21600,21600,21600,24
|
|
20240430,150100,1039510900,21600,21600,21600,21550,54
|
|
20240430,150000,1038344900,21600,21600,21600,21600,39
|
|
20240430,145900,1037502500,21600,21700,21700,21600,383
|
|
20240430,145800,1029220650,21700,21700,21700,21650,36
|
|
20240430,145700,1028439500,21700,21700,21700,21650,149
|
|
20240430,145600,1025212300,21700,21650,21700,21650,204
|
|
20240430,145500,1020794800,21650,21650,21700,21600,227
|
|
20240430,145400,1015880350,21650,21650,21700,21650,489
|
|
20240430,145300,1005291650,21650,21650,21700,21600,544
|
|
20240430,145200,993520300,21550,21650,21700,21550,2000
|
|
20240430,145100,950329300,21700,21650,21700,21600,225
|
|
20240430,145000,945457950,21650,21600,21700,21600,734
|
|
20240430,144900,929566850,21650,21650,21650,21650,33
|
|
20240430,144800,928852400,21650,21650,21650,21600,1263
|
|
20240430,144700,901508500,21650,21650,21650,21650,31
|
|
20240430,144600,900837350,21650,21650,21650,21650,62
|
|
20240430,144500,899495050,21650,21650,21650,21600,9
|
|
20240430,144400,899300250,21650,21600,21650,21600,496
|
|
20240430,144300,888585200,21600,21600,21600,21550,94
|
|
20240430,144200,886558000,21600,21600,21600,21550,61
|
|
20240430,144100,885240450,21600,21600,21600,21600,13
|
|
20240430,144000,884959650,21600,21650,21650,21600,251
|
|
20240430,143900,879536900,21650,21650,21650,21600,64
|
|
20240430,143800,878151350,21650,21650,21650,21650,24
|
|
20240430,143700,877631750,21650,21650,21650,21650,23
|
|
20240430,143600,877133800,21650,21600,21650,21600,40
|
|
20240430,143500,876267850,21650,21650,21650,21650,53
|
|
20240430,143400,875120400,21650,21650,21650,21650,29
|
|
20240430,143300,874492550,21650,21650,21650,21650,15
|
|
20240430,143200,874167800,21600,21650,21650,21600,30
|
|
20240430,143100,873518350,21650,21650,21650,21600,617
|
|
20240430,143000,860190150,21650,21650,21650,21650,20
|
|
20240430,142900,859757150,21650,21650,21650,21650,39
|
|
20240430,142800,858912800,21650,21650,21650,21650,22
|
|
20240430,142700,858436500,21600,21600,21600,21550,1201
|
|
20240430,142600,832499500,21600,21600,21600,21550,36
|
|
20240430,142500,831721950,21600,21600,21600,21600,16
|
|
20240430,142400,831376350,21500,21500,21550,21500,1617
|
|
20240430,142300,796607950,21500,21600,21600,21500,981
|
|
20240430,142200,775510650,21600,21600,21600,21600,9
|
|
20240430,142100,775316250,21600,21600,21650,21600,48
|
|
20240430,142000,774279400,21650,21600,21650,21600,66
|
|
20240430,141900,772853400,21600,21600,21650,21600,248
|
|
20240430,141800,767495350,21650,21650,21650,21600,27
|
|
20240430,141700,766910900,21650,21700,21700,21650,68
|
|
20240430,141600,765436500,21650,21700,21700,21650,38
|
|
20240430,141500,764611950,21700,21700,21700,21700,11
|
|
20240430,141400,764373250,21700,21650,21700,21650,32
|
|
20240430,141300,763680400,21650,21650,21700,21650,103
|
|
20240430,141200,761448050,21650,21700,21700,21650,216
|
|
20240430,141100,756770650,21700,21700,21700,21700,25
|
|
20240430,141000,756228150,21700,21650,21700,21600,272
|
|
20240430,140900,750339300,21650,21650,21650,21650,58
|
|
20240430,140800,749083600,21650,21650,21650,21650,19
|
|
20240430,140700,748672250,21650,21650,21650,21600,17
|
|
20240430,140600,748304250,21650,21650,21650,21650,82
|
|
20240430,140500,746528950,21650,21650,21650,21600,410
|
|
20240430,140400,737672450,21650,21650,21650,21650,22
|
|
20240430,140300,737196150,21650,21650,21650,21650,45
|
|
20240430,140200,736221900,21650,21600,21650,21600,11
|
|
20240430,140100,735983850,21650,21600,21650,21600,34
|
|
20240430,140000,735248050,21600,21650,21650,21600,86
|
|
20240430,135900,733388150,21600,21600,21650,21600,69
|
|
20240430,135800,731894850,21650,21650,21650,21600,99
|
|
20240430,135700,729752000,21650,21600,21650,21600,22
|
|
20240430,135600,729276300,21650,21650,21650,21600,122
|
|
20240430,135500,726635550,21650,21600,21650,21550,784
|
|
20240430,135400,709700500,21550,21500,21600,21500,34
|
|
20240430,135300,708967100,21600,21550,21600,21500,93
|
|
20240430,135200,706964000,21600,21600,21600,21550,75
|
|
20240430,135100,705345150,21550,21550,21600,21550,41
|
|
20240430,135000,704461050,21500,21550,21600,21500,148
|
|
20240430,134900,701272300,21550,21600,21600,21500,98
|
|
20240430,134800,699164700,21600,21600,21600,21500,75
|
|
20240430,134700,697546200,21550,21550,21600,21500,206
|
|
20240430,134600,693105350,21600,21600,21600,21500,63
|
|
20240430,134500,691746050,21550,21550,21600,21500,926
|
|
20240430,134400,671831250,21600,21600,21600,21550,331
|
|
20240430,134300,664697100,21650,21600,21650,21600,112
|
|
20240430,134200,662274550,21600,21600,21650,21550,52
|
|
20240430,134100,661150550,21600,21600,21650,21550,48
|
|
20240430,134000,660114800,21650,21600,21650,21500,259
|
|
20240430,133900,654526500,21550,21600,21650,21550,13
|
|
20240430,133800,654245500,21650,21600,21650,21550,75
|
|
20240430,133700,652624900,21600,21600,21650,21550,110
|
|
20240430,133600,650248200,21650,21600,21650,21600,149
|
|
20240430,133500,647028450,21600,21650,21700,21600,60
|
|
20240430,133400,645728850,21700,21650,21700,21600,350
|
|
20240430,133300,638153150,21650,21650,21650,21600,79
|
|
20240430,133200,636443350,21650,21600,21650,21600,30
|
|
20240430,133100,635794450,21600,21600,21650,21600,43
|
|
20240430,133000,634864000,21650,21650,21650,21600,53
|
|
20240430,132900,633717100,21600,21600,21650,21600,44
|
|
20240430,132800,632765100,21650,21650,21650,21600,40
|
|
20240430,132700,631899600,21600,21650,21650,21600,76
|
|
20240430,132600,630256150,21600,21600,21650,21600,60
|
|
20240430,132500,628957700,21600,21650,21650,21600,132
|
|
20240430,132400,626104650,21600,21550,21600,21550,47
|
|
20240430,132300,625089800,21600,21600,21650,21550,103
|
|
20240430,132200,622865350,21600,21600,21600,21550,98
|
|
20240430,132100,620749150,21600,21550,21600,21550,113
|
|
20240430,132000,618310300,21600,21600,21600,21550,42
|
|
20240430,131900,617403550,21550,21600,21600,21550,53
|
|
20240430,131800,616259350,21600,21600,21650,21550,108
|
|
20240430,131700,613924700,21650,21650,21650,21550,36
|
|
20240430,131600,613146050,21650,21600,21650,21550,266
|
|
20240430,131500,607400000,21600,21600,21600,21550,44
|
|
20240430,131400,606450100,21600,21550,21600,21550,114
|
|
20240430,131300,603989650,21600,21550,21600,21550,29
|
|
20240430,131200,603363800,21600,21600,21600,21550,62
|
|
20240430,131100,602025000,21550,21600,21600,21550,38
|
|
20240430,131000,601204750,21550,21600,21600,21550,117
|
|
20240430,130900,598678150,21600,21550,21600,21550,47
|
|
20240430,130800,597664850,21550,21550,21600,21500,103
|
|
20240430,130700,595444100,21550,21500,21550,21500,49
|
|
20240430,130600,594388700,21500,21500,21550,21500,78
|
|
20240430,130500,592708600,21550,21500,21550,21500,39
|
|
20240430,130400,591868700,21550,21550,21550,21500,63
|
|
20240430,130300,590511600,21500,21550,21550,21500,69
|
|
20240430,130200,589025200,21550,21550,21550,21500,61
|
|
20240430,130100,587711200,21550,21550,21550,21500,39
|
|
20240430,130000,586872250,21550,21500,21550,21500,88
|
|
20240430,125900,584976550,21550,21500,21550,21500,55
|
|
20240430,125800,583791400,21550,21550,21550,21500,38
|
|
20240430,125700,582972700,21550,21500,21550,21500,39
|
|
20240430,125600,582132900,21550,21550,21550,21500,101
|
|
20240430,125500,579956400,21550,21550,21550,21500,504
|
|
20240430,125400,569118150,21550,21550,21550,21500,19
|
|
20240430,125300,568709050,21550,21500,21550,21500,63
|
|
20240430,125200,567351850,21550,21550,21550,21500,77
|
|
20240430,125100,565692700,21550,21550,21550,21500,93
|
|
20240430,125000,563691400,21500,21550,21550,21500,29
|
|
20240430,124900,563066500,21500,21550,21550,21500,672
|
|
20240430,124800,548616400,21550,21550,21550,21500,66
|
|
20240430,124700,547194350,21550,21550,21550,21500,84
|
|
20240430,124600,545384600,21550,21550,21550,21500,26
|
|
20240430,124500,544824600,21550,21500,21550,21500,55
|
|
20240430,124400,543639950,21550,21550,21550,21500,76
|
|
20240430,124300,542002250,21500,21550,21550,21500,44
|
|
20240430,124200,541054300,21500,21550,21550,21500,49
|
|
20240430,124100,539998950,21550,21550,21550,21500,73
|
|
20240430,124000,538425900,21550,21550,21550,21500,37
|
|
20240430,123900,537629250,21550,21550,21600,21550,220
|
|
20240430,123800,532887800,21550,21600,21600,21550,87
|
|
20240430,123700,531011750,21550,21550,21600,21550,120
|
|
20240430,123600,528421650,21600,21600,21600,21550,112
|
|
20240430,123500,526006050,21600,21600,21600,21550,66
|
|
20240430,123400,524582200,21600,21600,21600,21550,103
|
|
20240430,123300,522359600,21600,21600,21600,21550,124
|
|
20240430,123200,519684700,21550,21500,21600,21500,226
|
|
20240430,123100,514811900,21550,21600,21600,21550,2026
|
|
20240430,123000,471150400,21600,21600,21600,21550,111
|
|
20240430,122900,468753400,21600,21600,21650,21550,31
|
|
20240430,122800,468083700,21600,21550,21650,21550,47
|
|
20240430,122700,467068100,21600,21650,21650,21550,48
|
|
20240430,122600,466031050,21650,21600,21650,21600,87
|
|
20240430,122500,464147900,21600,21600,21650,21550,27
|
|
20240430,122400,463564800,21650,21600,21650,21600,48
|
|
20240430,122300,462526350,21600,21600,21650,21600,33
|
|
20240430,122200,461813000,21600,21650,21650,21550,102
|
|
20240430,122100,459608800,21650,21600,21650,21600,49
|
|
20240430,122000,458548950,21650,21650,21650,21600,58
|
|
20240430,121900,457293350,21650,21650,21650,21600,72
|
|
20240430,121800,455737100,21600,21600,21600,21550,36
|
|
20240430,121700,454959700,21600,21600,21600,21550,20
|
|
20240430,121600,454528100,21550,21600,21650,21550,75
|
|
20240430,121500,452908150,21600,21650,21650,21600,300
|
|
20240430,121400,446427600,21650,21600,21650,21600,58
|
|
20240430,121300,445172450,21650,21650,21650,21600,56
|
|
20240430,121200,443960650,21600,21650,21650,21600,28
|
|
20240430,121100,443354750,21650,21650,21650,21600,95
|
|
20240430,121000,441298050,21600,21650,21650,21600,29
|
|
20240430,120900,440670800,21650,21650,21650,21600,49
|
|
20240430,120800,439610300,21650,21650,21650,21600,43
|
|
20240430,120700,438679800,21600,21600,21650,21600,38
|
|
20240430,120600,437857400,21650,21650,21650,21600,42
|
|
20240430,120500,436948700,21650,21600,21650,21600,141
|
|
20240430,120400,433900800,21600,21650,21650,21600,221
|
|
20240430,120300,429123900,21650,21650,21650,21600,51
|
|
20240430,120200,428020050,21650,21600,21650,21600,21
|
|
20240430,120100,427566050,21650,21550,21650,21550,164
|
|
20240430,120000,424020800,21600,21600,21600,21550,76
|
|
20240430,115900,422379850,21600,21600,21600,21550,47
|
|
20240430,115800,421364850,21550,21550,21600,21550,19
|
|
20240430,115700,420954900,21600,21600,21600,21550,88
|
|
20240430,115600,419054350,21600,21550,21600,21550,29
|
|
20240430,115500,418428200,21550,21650,21650,21550,116
|
|
20240430,115400,415921400,21650,21600,21650,21600,23
|
|
20240430,115300,415423650,21650,21600,21650,21600,98
|
|
20240430,115200,413302550,21600,21650,21650,21600,30
|
|
20240430,115100,412653100,21650,21650,21650,21600,39
|
|
20240430,115000,411809400,21600,21650,21650,21600,50
|
|
20240430,114900,410727250,21600,21650,21650,21600,16
|
|
20240430,114800,410381300,21650,21600,21650,21600,56
|
|
20240430,114700,409169250,21650,21600,21650,21600,29
|
|
20240430,114600,408542400,21650,21600,21650,21550,171
|
|
20240430,114500,404852000,21600,21600,21650,21550,15
|
|
20240430,114400,404528100,21550,21600,21650,21550,31
|
|
20240430,114300,403857650,21600,21650,21650,21550,68
|
|
20240430,114200,402388000,21600,21600,21650,21600,122
|
|
20240430,114100,399749700,21650,21650,21650,21600,131
|
|
20240430,114000,396918850,21650,21650,21650,21600,83
|
|
20240430,113900,395124400,21600,21650,21650,21600,24
|
|
20240430,113800,394605000,21600,21650,21650,21600,59
|
|
20240430,113700,393328350,21600,21600,21650,21600,5
|
|
20240430,113600,393220200,21650,21650,21650,21600,57
|
|
20240430,113500,391986750,21650,21600,21650,21600,27
|
|
20240430,113400,391402450,21650,21600,21650,21600,42
|
|
20240430,113300,390493650,21650,21650,21650,21600,29
|
|
20240430,113200,389866200,21650,21650,21650,21600,78
|
|
20240430,113100,388179050,21650,21650,21650,21600,118
|
|
20240430,113000,385624400,21650,21600,21650,21600,35
|
|
20240430,112900,384867300,21650,21650,21650,21600,37
|
|
20240430,112800,384066500,21650,21600,21650,21600,45
|
|
20240430,112700,383092700,21650,21600,21650,21600,40
|
|
20240430,112600,382228500,21550,21600,21600,21550,19
|
|
20240430,112500,381818400,21600,21600,21650,21600,47
|
|
20240430,112400,380801550,21600,21600,21650,21600,59
|
|
20240430,112300,379526150,21600,21650,21650,21550,56
|
|
20240430,112200,378315150,21650,21550,21650,21550,48
|
|
20240430,112100,377278000,21600,21650,21650,21550,46
|
|
20240430,112000,376283550,21650,21600,21650,21600,312
|
|
20240430,111900,369543100,21600,21600,21650,21600,39
|
|
20240430,111800,368699300,21600,21650,21650,21600,26
|
|
20240430,111700,368136650,21650,21600,21650,21550,52
|
|
20240430,111600,367012500,21600,21600,21600,21550,50
|
|
20240430,111500,365932550,21550,21650,21650,21550,61
|
|
20240430,111400,364615350,21600,21550,21600,21550,22
|
|
20240430,111300,364140900,21650,21650,21650,21550,101
|
|
20240430,111200,361955300,21550,21600,21650,21550,16
|
|
20240430,111100,361609450,21650,21550,21650,21550,43
|
|
20240430,111000,360680050,21600,21650,21650,21600,49
|
|
20240430,110900,359620350,21550,21550,21600,21550,72
|
|
20240430,110800,358065800,21600,21650,21650,21600,269
|
|
20240430,110700,352253350,21650,21600,21650,21600,20
|
|
20240430,110600,351820900,21600,21650,21650,21600,76
|
|
20240430,110500,350177050,21600,21650,21650,21600,28
|
|
20240430,110400,349571100,21600,21600,21650,21600,54
|
|
20240430,110300,348403050,21650,21600,21650,21600,61
|
|
20240430,110200,347085000,21600,21650,21650,21600,109
|
|
20240430,110100,344726650,21600,21650,21650,21600,22
|
|
20240430,110000,344251000,21650,21650,21650,21600,49
|
|
20240430,105900,343191000,21600,21650,21650,21600,17
|
|
20240430,105800,342823250,21650,21600,21650,21600,164
|
|
20240430,105700,339276650,21650,21650,21650,21600,7
|
|
20240430,105600,339125150,21650,21650,21650,21600,44
|
|
20240430,105500,338173250,21650,21650,21650,21600,26
|
|
20240430,105400,337610550,21650,21600,21650,21600,82
|
|
20240430,105300,335835650,21600,21650,21650,21600,12
|
|
20240430,105200,335576150,21650,21650,21650,21600,37
|
|
20240430,105100,334775300,21600,21600,21650,21600,57
|
|
20240430,105000,333541350,21650,21650,21650,21600,41
|
|
20240430,104900,332654200,21650,21700,21700,21600,464
|
|
20240430,104800,322615150,21650,21700,21700,21650,11
|
|
20240430,104700,322376650,21700,21650,21700,21650,94
|
|
20240430,104600,320341000,21700,21700,21700,21650,11
|
|
20240430,104500,320102350,21700,21650,21700,21650,43
|
|
20240430,104400,319171000,21700,21700,21700,21650,22
|
|
20240430,104300,318693700,21700,21650,21700,21650,81
|
|
20240430,104200,316937800,21750,21700,21750,21700,142
|
|
20240430,104100,313856000,21750,21750,21750,21700,44
|
|
20240430,104000,312900650,21700,21750,21750,21700,126
|
|
20240430,103900,310161800,21750,21700,21750,21700,56
|
|
20240430,103800,308946200,21750,21700,21750,21700,41
|
|
20240430,103700,308056100,21750,21750,21750,21700,48
|
|
20240430,103600,307013850,21750,21750,21750,21750,72
|
|
20240430,103500,305447850,21750,21750,21750,21700,127
|
|
20240430,103400,302690700,21750,21750,21750,21700,38
|
|
20240430,103300,301864950,21750,21750,21750,21700,101
|
|
20240430,103200,299671400,21750,21700,21750,21700,115
|
|
20240430,103100,297171150,21700,21700,21750,21700,87
|
|
20240430,103000,295282900,21700,21750,21750,21700,36
|
|
20240430,102900,294501350,21700,21750,21750,21700,104
|
|
20240430,102800,292241750,21700,21700,21750,21700,72
|
|
20240430,102700,290679100,21750,21700,21750,21700,530
|
|
20240430,102600,279177750,21700,21700,21750,21700,84
|
|
20240430,102500,277354700,21750,21750,21750,21750,95
|
|
20240430,102400,275288450,21700,21700,21750,21700,294
|
|
20240430,102300,268908400,21750,21750,21750,21750,8
|
|
20240430,102200,268734400,21750,21750,21750,21700,82
|
|
20240430,102100,266954200,21700,21700,21750,21700,20
|
|
20240430,102000,266519900,21750,21700,21750,21700,39
|
|
20240430,101900,265673300,21700,21750,21750,21700,37
|
|
20240430,101800,264870100,21700,21750,21750,21700,50
|
|
20240430,101700,263784350,21700,21750,21750,21700,39
|
|
20240430,101600,262937700,21700,21750,21750,21700,39
|
|
20240430,101500,262091150,21750,21700,21750,21700,38
|
|
20240430,101400,261266200,21750,21700,21750,21700,279
|
|
20240430,101300,255211350,21650,21700,21700,21650,7
|
|
20240430,101200,255059500,21650,21650,21700,21650,71
|
|
20240430,101100,253522100,21650,21650,21650,21650,37
|
|
20240430,101000,252721050,21650,21650,21650,21650,918
|
|
20240430,100900,232846350,21700,21700,21700,21700,6
|
|
20240430,100800,232716150,21650,21700,21700,21650,81
|
|
20240430,100700,230962250,21700,21700,21700,21700,77
|
|
20240430,100600,229291350,21650,21700,21700,21650,1148
|
|
20240430,100500,204393350,21700,21750,21750,21700,55
|
|
20240430,100400,203199550,21750,21750,21750,21750,7
|
|
20240430,100300,203047300,21750,21750,21750,21750,57
|
|
20240430,100200,201807550,21750,21750,21750,21700,26
|
|
20240430,100100,201242100,21750,21750,21750,21750,6
|
|
20240430,100000,201111600,21700,21750,21750,21700,7
|
|
20240430,095900,200959400,21750,21750,21750,21700,57
|
|
20240430,095800,199719700,21750,21750,21750,21750,37
|
|
20240430,095700,198914950,21750,21750,21750,21750,7
|
|
20240430,095600,198762700,21700,21750,21750,21700,32
|
|
20240430,095500,198067700,21750,21800,21800,21750,5
|
|
20240430,095400,197958900,21750,21750,21750,21750,6
|
|
20240430,095300,197828400,21750,21750,21750,21700,168
|
|
20240430,095200,194178450,21750,21750,21750,21750,91
|
|
20240430,095100,192199200,21750,21750,21750,21750,35
|
|
20240430,095000,191437950,21800,21800,21800,21800,28
|
|
20240430,094900,190827550,21750,21750,21800,21750,224
|
|
20240430,094800,185946550,21750,21750,21750,21750,19
|
|
20240430,094700,185533300,21750,21750,21750,21750,4
|
|
20240430,094600,185446300,21750,21750,21800,21750,37
|
|
20240430,094500,184641250,21800,21750,21800,21750,59
|
|
20240430,094400,183357750,21750,21750,21750,21750,7
|
|
20240430,094300,183205500,21750,21700,21750,21700,25
|
|
20240430,094200,182661800,21700,21700,21700,21700,7
|
|
20240430,094100,182509900,21700,21700,21750,21700,419
|
|
20240430,094000,173417350,21700,21700,21700,21650,181
|
|
20240430,093900,169496450,21650,21750,21750,21650,25
|
|
20240430,093800,168954400,21650,21750,21750,21650,1063
|
|
20240430,093700,145879450,21750,21750,21750,21750,170
|
|
20240430,093600,142181950,21750,21700,21750,21700,41
|
|
20240430,093500,141291900,21700,21750,21800,21700,39
|
|
20240430,093400,140445150,21750,21750,21750,21750,61
|
|
20240430,093300,139118400,21750,21750,21750,21750,9
|
|
20240430,093200,138922650,21700,21750,21750,21700,344
|
|
20240430,093100,131441150,21750,21800,21800,21750,26
|
|
20240430,093000,130875350,21750,21800,21800,21750,108
|
|
20240430,092900,128523500,21800,21750,21800,21750,284
|
|
20240430,092800,122346250,21750,21800,21800,21750,15
|
|
20240430,092700,122019700,21750,21800,21800,21750,8
|
|
20240430,092600,121845400,21800,21800,21800,21800,57
|
|
20240430,092500,120602800,21800,21800,21800,21800,4
|
|
20240430,092400,120515600,21800,21800,21800,21800,6
|
|
20240430,092300,120384800,21800,21800,21800,21800,56
|
|
20240430,092200,119164000,21800,21750,21800,21750,108
|
|
20240430,092100,116809650,21800,21750,21800,21750,6
|
|
20240430,092000,116678900,21800,21750,21800,21750,86
|
|
20240430,091900,114805600,21750,21800,21800,21750,57
|
|
20240430,091800,113563100,21800,21800,21800,21800,8
|
|
20240430,091700,113388700,21800,21850,21850,21800,259
|
|
20240430,091600,107742200,21850,21850,21850,21850,107
|
|
20240430,091500,105404250,21850,21850,21900,21850,140
|
|
20240430,091400,102344400,21850,21850,21900,21850,61
|
|
20240430,091300,101011250,21850,21850,21850,21850,0
|
|
20240430,091200,101011250,21850,21850,21850,21850,123
|
|
20240430,091100,98323700,21850,21900,21900,21850,17
|
|
20240430,091000,97952000,21850,21850,21900,21850,26
|
|
20240430,090900,97383850,21850,21800,21850,21800,6
|
|
20240430,090800,97252800,21800,21800,21800,21800,10
|
|
20240430,090700,97034800,21750,21800,21900,21750,265
|
|
20240430,090600,91247800,21800,21800,21800,21800,6
|
|
20240430,090500,91117000,21850,21850,21850,21850,1
|
|
20240430,090400,91095150,21850,21650,21850,21650,372
|
|
20240430,090300,83002500,21750,21650,21750,21600,77
|
|
20240430,090200,81336700,21650,21650,21650,21600,538
|
|
20240430,090100,69690000,21650,21750,21800,21650,2726
|
|
20240430,090000,10525600,21750,21850,21850,21700,482
|