615 lines
33 KiB
CSV
615 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,191200,25717636450,26450,26450,26450,26450,129557
|
|
20240430,191100,25717636450,26450,26450,26450,26450,0
|
|
20240430,191000,25717636450,26450,26450,26450,26450,0
|
|
20240430,190900,25717636450,26450,26450,26450,26450,0
|
|
20240430,190800,25717636450,26450,26450,26450,26450,0
|
|
20240430,190700,25717636450,26450,26450,26450,26450,0
|
|
20240430,190600,25717636450,26450,26450,26450,26450,0
|
|
20240430,190500,25717636450,26450,26450,26450,26450,0
|
|
20240430,190400,25717636450,26450,26450,26450,26450,0
|
|
20240430,190300,25717636450,26450,26450,26450,26450,0
|
|
20240430,190200,25717636450,26450,26450,26450,26450,0
|
|
20240430,190100,25717636450,26450,26450,26450,26450,0
|
|
20240430,190000,25717636450,26450,26450,26450,26450,0
|
|
20240430,185900,25717636450,26450,26450,26450,26450,0
|
|
20240430,185800,25717636450,26450,26450,26450,26450,0
|
|
20240430,185700,25717636450,26450,26450,26450,26450,0
|
|
20240430,185600,25717636450,26450,26450,26450,26450,0
|
|
20240430,185500,25717636450,26450,26450,26450,26450,0
|
|
20240430,185400,25717636450,26450,26450,26450,26450,0
|
|
20240430,185300,25717636450,26450,26450,26450,26450,0
|
|
20240430,185200,25717636450,26450,26450,26450,26450,0
|
|
20240430,185100,25717636450,26450,26450,26450,26450,0
|
|
20240430,185000,25717636450,26450,26450,26450,26450,0
|
|
20240430,184900,25717636450,26450,26450,26450,26450,0
|
|
20240430,184800,25717636450,26450,26450,26450,26450,0
|
|
20240430,184700,25717636450,26450,26450,26450,26450,0
|
|
20240430,184600,25717636450,26450,26450,26450,26450,0
|
|
20240430,184500,25717636450,26450,26450,26450,26450,0
|
|
20240430,184400,25717636450,26450,26450,26450,26450,0
|
|
20240430,184300,25717636450,26450,26450,26450,26450,0
|
|
20240430,184200,25717636450,26450,26450,26450,26450,129557
|
|
20240430,184100,25717636450,26450,26450,26450,26450,0
|
|
20240430,184000,25717636450,26450,26450,26450,26450,0
|
|
20240430,183900,25717636450,26450,26450,26450,26450,0
|
|
20240430,183800,25717636450,26450,26450,26450,26450,0
|
|
20240430,183700,25717636450,26450,26450,26450,26450,0
|
|
20240430,183600,25717636450,26450,26450,26450,26450,0
|
|
20240430,183500,25717636450,26450,26450,26450,26450,0
|
|
20240430,183400,25717636450,26450,26450,26450,26450,0
|
|
20240430,183300,25717636450,26450,26450,26450,26450,0
|
|
20240430,183200,25717636450,26450,26450,26450,26450,0
|
|
20240430,183100,25717636450,26450,26450,26450,26450,0
|
|
20240430,183000,25717636450,26450,26450,26450,26450,0
|
|
20240430,182900,25717636450,26450,26450,26450,26450,0
|
|
20240430,182800,25717636450,26450,26450,26450,26450,0
|
|
20240430,182700,25717636450,26450,26450,26450,26450,0
|
|
20240430,182600,25717636450,26450,26450,26450,26450,0
|
|
20240430,182500,25717636450,26450,26450,26450,26450,0
|
|
20240430,182400,25717636450,26450,26450,26450,26450,0
|
|
20240430,182300,25717636450,26450,26450,26450,26450,0
|
|
20240430,182200,25717636450,26450,26450,26450,26450,0
|
|
20240430,182100,25717636450,26450,26450,26450,26450,0
|
|
20240430,182000,25717636450,26450,26450,26450,26450,0
|
|
20240430,181900,25717636450,26450,26450,26450,26450,0
|
|
20240430,181800,25717636450,26450,26450,26450,26450,0
|
|
20240430,181700,25717636450,26450,26450,26450,26450,0
|
|
20240430,181600,25717636450,26450,26450,26450,26450,0
|
|
20240430,181500,25717636450,26450,26450,26450,26450,0
|
|
20240430,181400,25717636450,26450,26450,26450,26450,0
|
|
20240430,181300,25717636450,26450,26450,26450,26450,0
|
|
20240430,181200,25717636450,26450,26450,26450,26450,129557
|
|
20240430,181100,25717636450,26450,26450,26450,26450,0
|
|
20240430,181000,25717636450,26450,26450,26450,26450,0
|
|
20240430,180900,25717636450,26450,26450,26450,26450,0
|
|
20240430,180800,25717636450,26450,26450,26450,26450,0
|
|
20240430,180700,25717636450,26450,26450,26450,26450,0
|
|
20240430,180600,25717636450,26450,26450,26450,26450,0
|
|
20240430,180500,25717636450,26450,26450,26450,26450,0
|
|
20240430,180400,25717636450,26450,26450,26450,26450,0
|
|
20240430,180300,25717636450,26450,26450,26450,26450,0
|
|
20240430,180200,25717636450,26450,26450,26450,26450,0
|
|
20240430,180100,25717636450,26450,26450,26450,26450,0
|
|
20240430,180000,25717636450,26450,26450,26450,26450,0
|
|
20240430,175900,25717636450,26450,26450,26450,26450,0
|
|
20240430,175800,25717636450,26450,26450,26450,26450,0
|
|
20240430,175700,25717636450,26450,26450,26450,26450,0
|
|
20240430,175600,25717636450,26450,26450,26450,26450,0
|
|
20240430,175500,25717636450,26450,26450,26450,26450,0
|
|
20240430,175400,25717636450,26450,26450,26450,26450,0
|
|
20240430,175300,25717636450,26450,26450,26450,26450,0
|
|
20240430,175200,25717636450,26450,26450,26450,26450,0
|
|
20240430,175100,25717636450,26450,26450,26450,26450,0
|
|
20240430,175000,25717636450,26450,26450,26450,26450,0
|
|
20240430,174900,25717636450,26450,26450,26450,26450,0
|
|
20240430,174800,25717636450,26450,26450,26450,26450,0
|
|
20240430,174700,25717636450,26450,26450,26450,26450,0
|
|
20240430,174600,25717636450,26450,26450,26450,26450,0
|
|
20240430,174500,25717636450,26450,26450,26450,26450,0
|
|
20240430,174400,25717636450,26450,26450,26450,26450,0
|
|
20240430,174300,25717636450,26450,26450,26450,26450,0
|
|
20240430,174200,25717636450,26450,26450,26450,26450,129557
|
|
20240430,174100,25717636450,26450,26450,26450,26450,0
|
|
20240430,174000,25717636450,26450,26450,26450,26450,0
|
|
20240430,173900,25717636450,26450,26450,26450,26450,0
|
|
20240430,173800,25717636450,26450,26450,26450,26450,0
|
|
20240430,173700,25717636450,26450,26450,26450,26450,0
|
|
20240430,173600,25717636450,26450,26450,26450,26450,0
|
|
20240430,173500,25717636450,26450,26450,26450,26450,0
|
|
20240430,173400,25717636450,26450,26450,26450,26450,0
|
|
20240430,173300,25717636450,26450,26450,26450,26450,0
|
|
20240430,173200,25717636450,26450,26450,26450,26450,0
|
|
20240430,173100,25717636450,26450,26450,26450,26450,0
|
|
20240430,173000,25717636450,26450,26450,26450,26450,0
|
|
20240430,172900,25717636450,26450,26450,26450,26450,0
|
|
20240430,172800,25717636450,26450,26450,26450,26450,0
|
|
20240430,172700,25717636450,26450,26450,26450,26450,0
|
|
20240430,172600,25717636450,26450,26450,26450,26450,0
|
|
20240430,172500,25717636450,26450,26450,26450,26450,0
|
|
20240430,172400,25717636450,26450,26450,26450,26450,0
|
|
20240430,172300,25717636450,26450,26450,26450,26450,0
|
|
20240430,172200,25717636450,26450,26450,26450,26450,0
|
|
20240430,172100,25717636450,26450,26450,26450,26450,0
|
|
20240430,172000,25717636450,26450,26450,26450,26450,0
|
|
20240430,171900,25717636450,26450,26450,26450,26450,0
|
|
20240430,171800,25717636450,26450,26450,26450,26450,0
|
|
20240430,171700,25717636450,26450,26450,26450,26450,0
|
|
20240430,171600,25717636450,26450,26450,26450,26450,0
|
|
20240430,171500,25717636450,26450,26450,26450,26450,0
|
|
20240430,171400,25717636450,26450,26450,26450,26450,0
|
|
20240430,171300,25717636450,26450,26450,26450,26450,0
|
|
20240430,171200,25717636450,26450,26450,26450,26450,129557
|
|
20240430,171100,25717636450,26450,26450,26450,26450,0
|
|
20240430,171000,25717636450,26450,26450,26450,26450,0
|
|
20240430,170900,25717636450,26450,26450,26450,26450,0
|
|
20240430,170800,25717636450,26450,26450,26450,26450,0
|
|
20240430,170700,25717636450,26450,26450,26450,26450,0
|
|
20240430,170600,25717636450,26450,26450,26450,26450,0
|
|
20240430,170500,25717636450,26450,26450,26450,26450,0
|
|
20240430,170400,25717636450,26450,26450,26450,26450,0
|
|
20240430,170300,25717636450,26450,26450,26450,26450,0
|
|
20240430,170200,25717636450,26450,26450,26450,26450,0
|
|
20240430,170100,25717636450,26450,26450,26450,26450,0
|
|
20240430,170000,25717636450,26450,26450,26450,26450,0
|
|
20240430,165900,25717636450,26450,26450,26450,26450,0
|
|
20240430,165800,25717636450,26450,26450,26450,26450,0
|
|
20240430,165700,25717636450,26450,26450,26450,26450,0
|
|
20240430,165600,25717636450,26450,26450,26450,26450,0
|
|
20240430,165500,25717636450,26450,26450,26450,26450,0
|
|
20240430,165400,25717636450,26450,26450,26450,26450,0
|
|
20240430,165300,25717636450,26450,26450,26450,26450,0
|
|
20240430,165200,25717636450,26450,26450,26450,26450,0
|
|
20240430,165100,25717636450,26450,26450,26450,26450,0
|
|
20240430,165000,25717636450,26450,26450,26450,26450,0
|
|
20240430,164900,25717636450,26450,26450,26450,26450,0
|
|
20240430,164800,25717636450,26450,26450,26450,26450,0
|
|
20240430,164700,25717636450,26450,26450,26450,26450,0
|
|
20240430,164600,25717636450,26450,26450,26450,26450,0
|
|
20240430,164500,25717636450,26450,26450,26450,26450,0
|
|
20240430,164400,25717636450,26450,26450,26450,26450,0
|
|
20240430,164300,25717636450,26450,26450,26450,26450,0
|
|
20240430,164200,25717636450,26450,26450,26450,26450,129557
|
|
20240430,164100,25717636450,26450,26450,26450,26450,0
|
|
20240430,164000,25717636450,26450,26450,26450,26450,0
|
|
20240430,163900,25717636450,26450,26450,26450,26450,0
|
|
20240430,163800,25717636450,26450,26450,26450,26450,0
|
|
20240430,163700,25717636450,26450,26450,26450,26450,0
|
|
20240430,163600,25717636450,26450,26450,26450,26450,0
|
|
20240430,163500,25717636450,26450,26450,26450,26450,0
|
|
20240430,163400,25717636450,26450,26450,26450,26450,0
|
|
20240430,163300,25717636450,26450,26450,26450,26450,0
|
|
20240430,163200,25717636450,26450,26450,26450,26450,0
|
|
20240430,163100,25717636450,26450,26450,26450,26450,0
|
|
20240430,163000,25717636450,26450,26450,26450,26450,0
|
|
20240430,162900,25717636450,26450,26450,26450,26450,0
|
|
20240430,162800,25717636450,26450,26450,26450,26450,0
|
|
20240430,162700,25717636450,26450,26450,26450,26450,0
|
|
20240430,162600,25717636450,26450,26450,26450,26450,0
|
|
20240430,162500,25717636450,26450,26450,26450,26450,0
|
|
20240430,162400,25717636450,26450,26450,26450,26450,0
|
|
20240430,162300,25717636450,26450,26450,26450,26450,0
|
|
20240430,162200,25717636450,26450,26450,26450,26450,0
|
|
20240430,162100,25717636450,26450,26450,26450,26450,0
|
|
20240430,162000,25717636450,26450,26450,26450,26450,0
|
|
20240430,161900,25717636450,26450,26450,26450,26450,0
|
|
20240430,161800,25717636450,26450,26450,26450,26450,0
|
|
20240430,161700,25717636450,26450,26450,26450,26450,0
|
|
20240430,161600,25717636450,26450,26450,26450,26450,0
|
|
20240430,161500,25717636450,26450,26450,26450,26450,0
|
|
20240430,161400,25717636450,26450,26450,26450,26450,0
|
|
20240430,161300,25717636450,26450,26450,26450,26450,0
|
|
20240430,161200,25717636450,26450,26450,26450,26450,129557
|
|
20240430,161100,25717636450,26450,26450,26450,26450,0
|
|
20240430,161000,25717636450,26450,26450,26450,26450,0
|
|
20240430,160900,25717636450,26450,26450,26450,26450,0
|
|
20240430,160800,25717636450,26450,26450,26450,26450,0
|
|
20240430,160700,25717636450,26450,26450,26450,26450,0
|
|
20240430,160600,25717636450,26450,26450,26450,26450,0
|
|
20240430,160500,25717636450,26450,26450,26450,26450,0
|
|
20240430,160400,25717636450,26450,26450,26450,26450,0
|
|
20240430,160300,25717636450,26450,26450,26450,26450,0
|
|
20240430,160200,25717636450,26450,26450,26450,26450,0
|
|
20240430,160100,25717636450,26450,26450,26450,26450,0
|
|
20240430,160000,25717636450,26450,26450,26450,26450,0
|
|
20240430,155900,25717636450,26450,26450,26450,26450,0
|
|
20240430,155800,25717636450,26450,26450,26450,26450,0
|
|
20240430,155700,25717636450,26450,26450,26450,26450,0
|
|
20240430,155600,25717636450,26450,26450,26450,26450,0
|
|
20240430,155500,25717636450,26450,26450,26450,26450,0
|
|
20240430,155400,25717636450,26450,26450,26450,26450,0
|
|
20240430,155300,25717636450,26450,26450,26450,26450,0
|
|
20240430,155200,25717636450,26450,26450,26450,26450,0
|
|
20240430,155100,25717636450,26450,26450,26450,26450,0
|
|
20240430,155000,25717636450,26450,26450,26450,26450,0
|
|
20240430,154900,25717636450,26450,26450,26450,26450,0
|
|
20240430,154800,25717636450,26450,26450,26450,26450,0
|
|
20240430,154700,25717636450,26450,26450,26450,26450,0
|
|
20240430,154600,25717636450,26450,26450,26450,26450,0
|
|
20240430,154500,25717636450,26450,26450,26450,26450,0
|
|
20240430,154400,25717636450,26450,26450,26450,26450,0
|
|
20240430,154300,25717636450,26450,26450,26450,26450,0
|
|
20240430,154200,25717636450,26450,26450,26450,26450,129557
|
|
20240430,154100,25717636450,26450,26450,26450,26450,0
|
|
20240430,154000,25717636450,26450,26450,26450,26450,0
|
|
20240430,153900,25717636450,26450,26450,26450,26450,0
|
|
20240430,153800,25717636450,26450,26450,26450,26450,0
|
|
20240430,153700,25717636450,26450,26450,26450,26450,0
|
|
20240430,153600,25717636450,26450,26450,26450,26450,0
|
|
20240430,153500,25717636450,26450,26450,26450,26450,0
|
|
20240430,153400,25717636450,26450,26450,26450,26450,0
|
|
20240430,153300,25717636450,26450,26450,26450,26450,0
|
|
20240430,153200,25717636450,26450,26450,26450,26450,0
|
|
20240430,153100,25717636450,26450,26450,26450,26450,0
|
|
20240430,153000,25717636450,26450,26450,26450,26450,129557
|
|
20240430,152900,22290853800,26450,26450,26450,26450,0
|
|
20240430,152800,22290853800,26450,26450,26450,26450,0
|
|
20240430,152700,22290853800,26450,26450,26450,26450,0
|
|
20240430,152600,22290853800,26450,26450,26450,26450,0
|
|
20240430,152500,22290853800,26450,26450,26450,26450,0
|
|
20240430,152400,22290853800,26450,26450,26450,26450,0
|
|
20240430,152300,22290853800,26450,26450,26450,26450,0
|
|
20240430,152200,22290853800,26450,26450,26450,26450,0
|
|
20240430,152100,22290853800,26450,26450,26450,26450,0
|
|
20240430,152000,22290853800,26450,26450,26450,26450,0
|
|
20240430,151900,22290853800,26450,26450,26450,26350,6361
|
|
20240430,151800,22122928450,26450,26400,26450,26400,4396
|
|
20240430,151700,22006854550,26400,26450,26450,26350,7540
|
|
20240430,151600,21807775100,26400,26450,26450,26400,12404
|
|
20240430,151500,21480302950,26400,26450,26450,26400,4728
|
|
20240430,151400,21355408700,26450,26450,26500,26400,6210
|
|
20240430,151300,21191335600,26450,26450,26500,26450,2408
|
|
20240430,151200,21127632850,26450,26500,26500,26450,4505
|
|
20240430,151100,21008416700,26500,26450,26500,26450,2062
|
|
20240430,151000,20953868450,26500,26500,26500,26450,2469
|
|
20240430,150900,20888553050,26500,26500,26500,26450,1621
|
|
20240430,150800,20845620800,26500,26500,26500,26450,5094
|
|
20240430,150700,20710803700,26500,26500,26550,26500,1352
|
|
20240430,150600,20674966450,26550,26500,26550,26500,3069
|
|
20240430,150500,20593567550,26500,26550,26550,26500,1375
|
|
20240430,150400,20557089700,26550,26500,26550,26500,798
|
|
20240430,150300,20535941700,26550,26500,26550,26450,3709
|
|
20240430,150200,20437584850,26550,26550,26550,26500,3299
|
|
20240430,150100,20350146600,26550,26550,26550,26500,2872
|
|
20240430,150000,20273952300,26550,26550,26550,26500,6779
|
|
20240430,145900,20094232150,26500,26500,26550,26500,1107
|
|
20240430,145800,20064869400,26550,26550,26550,26500,824
|
|
20240430,145700,20043014250,26500,26550,26550,26500,2248
|
|
20240430,145600,19983367400,26500,26550,26550,26500,1173
|
|
20240430,145500,19952276250,26550,26500,26550,26500,924
|
|
20240430,145400,19927769750,26550,26500,26550,26500,2113
|
|
20240430,145300,19871697050,26500,26550,26550,26500,1226
|
|
20240430,145200,19839168750,26550,26550,26600,26500,5258
|
|
20240430,145100,19699633650,26600,26550,26600,26500,2380
|
|
20240430,145000,19636421500,26550,26550,26550,26500,945
|
|
20240430,144900,19611354350,26500,26500,26550,26500,1543
|
|
20240430,144800,19570406050,26550,26550,26600,26500,1503
|
|
20240430,144700,19530475550,26500,26500,26550,26500,2366
|
|
20240430,144600,19467678100,26550,26600,26600,26500,1044
|
|
20240430,144500,19439975550,26600,26500,26600,26500,529
|
|
20240430,144400,19425930200,26550,26600,26600,26500,3651
|
|
20240430,144300,19328991950,26600,26600,26600,26550,601
|
|
20240430,144200,19313015200,26600,26550,26600,26550,1166
|
|
20240430,144100,19282050550,26550,26550,26600,26500,4306
|
|
20240430,144000,19167771400,26500,26500,26550,26500,708
|
|
20240430,143900,19149006900,26500,26500,26550,26500,1074
|
|
20240430,143800,19120529850,26500,26500,26550,26500,2202
|
|
20240430,143700,19062165750,26500,26600,26600,26500,5722
|
|
20240430,143600,18910229800,26550,26550,26600,26550,762
|
|
20240430,143500,18889964950,26550,26600,26600,26550,1369
|
|
20240430,143400,18853600050,26550,26550,26600,26550,993
|
|
20240430,143300,18827211200,26600,26600,26600,26550,567
|
|
20240430,143200,18812133800,26550,26600,26600,26550,1401
|
|
20240430,143100,18774902400,26600,26550,26600,26550,559
|
|
20240430,143000,18760055450,26600,26550,26600,26550,975
|
|
20240430,142900,18734158350,26600,26600,26650,26550,2881
|
|
20240430,142800,18657536200,26650,26650,26650,26600,373
|
|
20240430,142700,18647613400,26650,26650,26650,26600,727
|
|
20240430,142600,18628256150,26650,26600,26650,26600,2807
|
|
20240430,142500,18553578350,26600,26700,26700,26600,8890
|
|
20240430,142400,18316777550,26650,26700,26700,26650,1167
|
|
20240430,142300,18285658450,26700,26700,26700,26650,468
|
|
20240430,142200,18273170550,26700,26700,26700,26650,963
|
|
20240430,142100,18247463550,26700,26700,26700,26650,869
|
|
20240430,142000,18224283450,26700,26700,26750,26650,1611
|
|
20240430,141900,18181289000,26700,26700,26700,26650,2941
|
|
20240430,141800,18102795350,26750,26700,26750,26700,1411
|
|
20240430,141700,18065117600,26700,26700,26700,26650,1556
|
|
20240430,141600,18023626550,26700,26800,26800,26700,5521
|
|
20240430,141500,17876105650,26750,26800,26800,26750,758
|
|
20240430,141400,17855820150,26750,26750,26800,26750,3657
|
|
20240430,141300,17757875300,26800,26750,26800,26750,783
|
|
20240430,141200,17736912750,26750,26800,26800,26750,1465
|
|
20240430,141100,17697700000,26750,26850,26900,26750,6400
|
|
20240430,141000,17526202100,26900,26850,26900,26850,1958
|
|
20240430,140900,17473613700,26850,26900,26900,26850,671
|
|
20240430,140800,17455585800,26900,26900,26900,26850,758
|
|
20240430,140700,17435210500,26900,26900,26900,26850,1310
|
|
20240430,140600,17400025050,26850,26850,26900,26850,1531
|
|
20240430,140500,17358904450,26850,26850,26900,26850,2052
|
|
20240430,140400,17303790500,26900,26900,26900,26850,945
|
|
20240430,140300,17278385000,26850,26850,26900,26850,1816
|
|
20240430,140200,17229615350,26900,26950,26950,26900,4991
|
|
20240430,140100,17095340200,26900,26900,26950,26900,2577
|
|
20240430,140000,17025995050,26950,27000,27000,26900,4086
|
|
20240430,135900,16915864650,27000,27000,27000,26950,2220
|
|
20240430,135800,16855954750,27000,26950,27000,26950,2962
|
|
20240430,135700,16776020350,27000,26950,27000,26900,16572
|
|
20240430,135600,16329433250,27000,27000,27000,26950,6371
|
|
20240430,135500,16157668200,27000,26950,27000,26950,5562
|
|
20240430,135400,16007682800,27000,27000,27000,26950,5338
|
|
20240430,135300,15863598850,27000,26950,27000,26900,6591
|
|
20240430,135200,15685924200,27000,26950,27000,26950,2667
|
|
20240430,135100,15613987550,27000,27000,27000,26950,2133
|
|
20240430,135000,15556425100,26950,26950,27000,26950,5799
|
|
20240430,134900,15400079200,26950,27000,27000,26950,4425
|
|
20240430,134800,15280682350,27000,27000,27000,26950,6979
|
|
20240430,134700,15092425950,27000,26950,27000,26950,35045
|
|
20240430,134600,14147643350,26900,26850,26950,26850,15642
|
|
20240430,134500,13726756950,26900,26850,26900,26850,2343
|
|
20240430,134400,13663792800,26850,26900,26900,26800,6268
|
|
20240430,134300,13495325000,26850,26850,26900,26850,1371
|
|
20240430,134200,13458446200,26850,26900,26900,26850,561
|
|
20240430,134100,13443364200,26900,26900,26900,26850,2710
|
|
20240430,134000,13370530350,26900,26850,26900,26850,3219
|
|
20240430,133900,13283999650,26900,26850,26900,26850,1065
|
|
20240430,133800,13255362900,26900,26900,26900,26850,1370
|
|
20240430,133700,13218546350,26900,26850,26900,26800,4408
|
|
20240430,133600,13100138400,26850,26800,26850,26800,2316
|
|
20240430,133500,13037963050,26850,26850,26850,26800,2245
|
|
20240430,133400,12977739950,26850,26850,26850,26800,1908
|
|
20240430,133300,12926547700,26800,26850,26850,26800,874
|
|
20240430,133200,12903105000,26850,26800,26850,26800,716
|
|
20240430,133100,12883896800,26800,26800,26850,26800,3598
|
|
20240430,133000,12787418700,26850,26800,26850,26800,1111
|
|
20240430,132900,12757618400,26850,26850,26850,26800,1227
|
|
20240430,132800,12724689450,26800,26850,26850,26800,3002
|
|
20240430,132700,12644226150,26850,26850,26850,26800,3602
|
|
20240430,132600,12547568850,26850,26850,26850,26800,469
|
|
20240430,132500,12534992700,26850,26850,26850,26800,288
|
|
20240430,132400,12527264200,26850,26800,26850,26800,1156
|
|
20240430,132300,12496256150,26800,26800,26850,26800,4066
|
|
20240430,132200,12387242750,26800,26700,26800,26700,8425
|
|
20240430,132100,12161635000,26750,26750,26750,26700,1371
|
|
20240430,132000,12124960850,26750,26700,26750,26700,1016
|
|
20240430,131900,12097787100,26700,26750,26750,26700,991
|
|
20240430,131800,12071289600,26750,26750,26750,26700,2721
|
|
20240430,131700,11998627850,26750,26750,26750,26700,871
|
|
20240430,131600,11975348400,26750,26750,26750,26700,310
|
|
20240430,131500,11967057000,26750,26750,26750,26700,703
|
|
20240430,131400,11948266150,26750,26750,26750,26700,1407
|
|
20240430,131300,11910633650,26750,26750,26750,26700,761
|
|
20240430,131200,11890291450,26750,26750,26750,26750,221
|
|
20240430,131100,11884379700,26750,26750,26750,26700,415
|
|
20240430,131000,11873279700,26750,26800,26800,26700,2710
|
|
20240430,130900,11800788900,26750,26750,26800,26750,241
|
|
20240430,130800,11794337700,26750,26750,26800,26750,506
|
|
20240430,130700,11780791250,26750,26800,26800,26750,259
|
|
20240430,130600,11773855150,26750,26800,26800,26750,104
|
|
20240430,130500,11771068650,26800,26800,26800,26750,2213
|
|
20240430,130400,11711870200,26800,26800,26800,26750,6855
|
|
20240430,130300,11528469050,26800,26800,26800,26750,1703
|
|
20240430,130200,11482831600,26750,26750,26800,26750,5524
|
|
20240430,130100,11335063550,26750,26800,26800,26750,195
|
|
20240430,130000,11329838350,26750,26800,26800,26750,1105
|
|
20240430,125900,11300246300,26800,26800,26800,26750,534
|
|
20240430,125800,11285951600,26800,26750,26800,26750,94
|
|
20240430,125700,11283433150,26800,26750,26800,26750,528
|
|
20240430,125600,11269283150,26750,26800,26800,26750,984
|
|
20240430,125500,11242912850,26750,26800,26800,26750,621
|
|
20240430,125400,11226275950,26800,26800,26800,26750,2371
|
|
20240430,125300,11162733850,26750,26800,26800,26750,150
|
|
20240430,125200,11158715050,26800,26850,26850,26750,5796
|
|
20240430,125100,11003377300,26850,26850,26850,26800,204
|
|
20240430,125000,10997901450,26850,26800,26850,26800,442
|
|
20240430,124900,10986038950,26800,26850,26850,26800,491
|
|
20240430,124800,10972863950,26850,26800,26850,26800,636
|
|
20240430,124700,10955787650,26800,26850,26850,26800,1925
|
|
20240430,124600,10904109400,26850,26800,26850,26800,426
|
|
20240430,124500,10892676550,26850,26800,26850,26800,685
|
|
20240430,124400,10874285350,26850,26800,26850,26750,4196
|
|
20240430,124300,10761820350,26800,26800,26800,26750,1499
|
|
20240430,124200,10721651550,26750,26800,26800,26750,1621
|
|
20240430,124100,10678214150,26750,26800,26800,26750,2174
|
|
20240430,124000,10620035000,26800,26750,26800,26750,948
|
|
20240430,123900,10594634600,26800,26800,26800,26750,637
|
|
20240430,123800,10577563750,26800,26800,26800,26750,372
|
|
20240430,123700,10567594550,26800,26750,26800,26750,2216
|
|
20240430,123600,10508216050,26800,26700,26800,26700,12064
|
|
20240430,123500,10185502550,26700,26700,26750,26700,1103
|
|
20240430,123400,10156007700,26700,26700,26750,26700,2809
|
|
20240430,123300,10080939350,26750,26750,26750,26700,519
|
|
20240430,123200,10067061900,26700,26700,26750,26700,821
|
|
20240430,123100,10045131900,26700,26700,26750,26700,574
|
|
20240430,123000,10029795650,26700,26750,26750,26700,278
|
|
20240430,122900,10022361400,26750,26700,26750,26700,1824
|
|
20240430,122800,9973640950,26750,26750,26750,26700,306
|
|
20240430,122700,9965457500,26750,26700,26750,26700,333
|
|
20240430,122600,9956553250,26750,26750,26750,26700,306
|
|
20240430,122500,9948370200,26700,26700,26750,26700,339
|
|
20240430,122400,9939304950,26750,26750,26750,26700,462
|
|
20240430,122300,9926947100,26700,26700,26750,26700,409
|
|
20240430,122200,9916018350,26750,26750,26750,26700,552
|
|
20240430,122100,9901253450,26750,26700,26750,26700,74
|
|
20240430,122000,9899275300,26700,26700,26750,26600,7883
|
|
20240430,121900,9689048750,26700,26700,26700,26650,347
|
|
20240430,121800,9679787450,26650,26700,26750,26650,4001
|
|
20240430,121700,9572956800,26750,26700,26750,26700,7763
|
|
20240430,121600,9365631850,26700,26700,26750,26700,290
|
|
20240430,121500,9357879550,26700,26700,26750,26700,1562
|
|
20240430,121400,9316165100,26700,26750,26750,26700,869
|
|
20240430,121300,9292925050,26700,26750,26750,26700,128
|
|
20240430,121200,9289504650,26700,26700,26750,26700,306
|
|
20240430,121100,9281329100,26700,26700,26750,26700,951
|
|
20240430,121000,9255927500,26750,26700,26750,26700,352
|
|
20240430,120900,9246514050,26700,26750,26750,26700,7
|
|
20240430,120800,9246327000,26750,26700,26750,26700,852
|
|
20240430,120700,9223567800,26750,26750,26750,26700,220
|
|
20240430,120600,9217685600,26700,26750,26750,26700,429
|
|
20240430,120500,9206218450,26750,26750,26750,26700,1023
|
|
20240430,120400,9178903050,26700,26700,26750,26700,1709
|
|
20240430,120300,9133200700,26750,26700,26750,26700,2726
|
|
20240430,120200,9060405900,26700,26700,26750,26700,418
|
|
20240430,120100,9049238600,26700,26700,26750,26700,318
|
|
20240430,120000,9040737000,26700,26700,26750,26700,497
|
|
20240430,115900,9027453800,26750,26750,26750,26700,532
|
|
20240430,115800,9013240800,26750,26750,26750,26700,1857
|
|
20240430,115700,8963653100,26750,26700,26750,26700,376
|
|
20240430,115600,8953609000,26700,26700,26750,26700,418
|
|
20240430,115500,8942442350,26700,26700,26750,26700,714
|
|
20240430,115400,8923362250,26700,26750,26750,26700,645
|
|
20240430,115300,8906113200,26700,26700,26750,26700,8283
|
|
20240430,115200,8684827750,26700,26700,26750,26700,245
|
|
20240430,115100,8678275700,26700,26750,26750,26700,226
|
|
20240430,115000,8672235850,26700,26700,26750,26700,128
|
|
20240430,114900,8668812700,26750,26700,26750,26700,1210
|
|
20240430,114800,8636446000,26750,26700,26750,26700,85
|
|
20240430,114700,8634172400,26750,26700,26750,26700,135
|
|
20240430,114600,8630562050,26750,26700,26750,26700,2827
|
|
20240430,114500,8555066250,26700,26700,26750,26700,2402
|
|
20240430,114400,8490930100,26750,26700,26750,26700,761
|
|
20240430,114300,8470580800,26700,26700,26750,26700,513
|
|
20240430,114200,8456873450,26700,26750,26750,26700,466
|
|
20240430,114100,8444424400,26750,26750,26750,26700,1168
|
|
20240430,114000,8413232500,26750,26750,26750,26700,208
|
|
20240430,113900,8407673650,26750,26750,26750,26700,637
|
|
20240430,113800,8390654100,26750,26700,26750,26700,518
|
|
20240430,113700,8376808700,26700,26700,26750,26700,2091
|
|
20240430,113600,8320978700,26750,26700,26750,26700,4773
|
|
20240430,113500,8193518200,26700,26700,26750,26700,162
|
|
20240430,113400,8189187700,26700,26700,26750,26700,11769
|
|
20240430,113300,7874924350,26700,26700,26750,26700,621
|
|
20240430,113200,7858316450,26750,26750,26750,26700,198
|
|
20240430,113100,7853020200,26750,26650,26750,26650,340
|
|
20240430,113000,7843938350,26700,26750,26750,26650,7766
|
|
20240430,112900,7636578900,26750,26750,26750,26700,507
|
|
20240430,112800,7623024350,26700,26700,26750,26700,52
|
|
20240430,112700,7621634350,26750,26700,26750,26700,488
|
|
20240430,112600,7608587500,26700,26700,26750,26650,1850
|
|
20240430,112500,7559159650,26700,26750,26750,26650,3031
|
|
20240430,112400,7478221600,26700,26700,26750,26650,24756
|
|
20240430,112300,6817064450,26650,26700,26700,26650,294
|
|
20240430,112200,6809221300,26700,26650,26700,26650,1283
|
|
20240430,112100,6775018100,26700,26700,26700,26650,821
|
|
20240430,112000,6753113750,26700,26700,26700,26650,132
|
|
20240430,111900,6749590600,26700,26700,26700,26650,500
|
|
20240430,111800,6736243550,26650,26700,26700,26650,691
|
|
20240430,111700,6717812850,26700,26650,26700,26600,16144
|
|
20240430,111600,6287302600,26650,26650,26650,26550,3813
|
|
20240430,111500,6185925050,26600,26650,26650,26550,1556
|
|
20240430,111400,6144539800,26650,26600,26650,26600,1453
|
|
20240430,111300,6105862950,26650,26600,26650,26600,454
|
|
20240430,111200,6093767100,26600,26650,26650,26600,155
|
|
20240430,111100,6089643900,26600,26650,26650,26600,394
|
|
20240430,111000,6079144300,26650,26600,26650,26600,1582
|
|
20240430,110900,6037058750,26600,26650,26650,26600,190
|
|
20240430,110800,6031997200,26600,26600,26650,26550,3322
|
|
20240430,110700,5943618800,26650,26600,26650,26600,1944
|
|
20240430,110600,5891896400,26650,26550,26650,26550,6770
|
|
20240430,110500,5711848300,26550,26550,26550,26500,288
|
|
20240430,110400,5704202500,26550,26550,26550,26500,876
|
|
20240430,110300,5680945050,26550,26500,26550,26500,358
|
|
20240430,110200,5671441700,26550,26500,26550,26500,449
|
|
20240430,110100,5659524900,26550,26550,26550,26500,551
|
|
20240430,110000,5644899650,26500,26550,26550,26500,263
|
|
20240430,105900,5637922600,26550,26500,26550,26500,534
|
|
20240430,105800,5623745250,26500,26550,26550,26500,594
|
|
20240430,105700,5607995850,26550,26500,26550,26500,1347
|
|
20240430,105600,5572292650,26500,26550,26550,26500,56
|
|
20240430,105500,5570806250,26550,26550,26550,26500,1147
|
|
20240430,105400,5540379350,26550,26550,26550,26500,1289
|
|
20240430,105300,5506187050,26550,26500,26550,26500,423
|
|
20240430,105200,5494970500,26550,26550,26550,26500,352
|
|
20240430,105100,5485625600,26550,26550,26550,26500,486
|
|
20240430,105000,5472735350,26550,26500,26550,26500,798
|
|
20240430,104900,5451568350,26550,26550,26550,26550,269
|
|
20240430,104800,5444426400,26500,26550,26550,26500,237
|
|
20240430,104700,5438136750,26550,26500,26550,26500,171
|
|
20240430,104600,5433597600,26500,26500,26550,26500,2267
|
|
20240430,104500,5373506350,26450,26450,26500,26450,1308
|
|
20240430,104400,5338894700,26500,26500,26500,26450,786
|
|
20240430,104300,5318065900,26500,26500,26500,26450,244
|
|
20240430,104200,5311602800,26500,26550,26550,26500,855
|
|
20240430,104100,5288928150,26500,26500,26550,26500,667
|
|
20240430,104000,5271244500,26550,26550,26550,26500,1195
|
|
20240430,103900,5239517850,26550,26550,26550,26550,3175
|
|
20240430,103800,5155221600,26550,26550,26550,26400,10251
|
|
20240430,103700,4883863800,26500,26550,26550,26500,193
|
|
20240430,103600,4878740150,26550,26550,26550,26500,602
|
|
20240430,103500,4862768300,26550,26550,26550,26500,174
|
|
20240430,103400,4858148700,26550,26500,26550,26500,1307
|
|
20240430,103300,4823494900,26500,26500,26550,26450,1538
|
|
20240430,103200,4782801450,26500,26500,26550,26450,2824
|
|
20240430,103100,4707990550,26500,26550,26550,26450,1477
|
|
20240430,103000,4668860950,26550,26550,26550,26550,278
|
|
20240430,102900,4661480050,26550,26500,26550,26500,439
|
|
20240430,102800,4649842000,26450,26550,26550,26450,3486
|
|
20240430,102700,4557493250,26550,26550,26550,26500,1053
|
|
20240430,102600,4529580150,26550,26550,26600,26500,170
|
|
20240430,102500,4525064900,26600,26600,26600,26500,583
|
|
20240430,102400,4509573350,26600,26550,26600,26500,1601
|
|
20240430,102300,4467061000,26500,26550,26550,26500,639
|
|
20240430,102200,4450126450,26500,26550,26550,26500,596
|
|
20240430,102100,4434307950,26550,26550,26550,26550,94
|
|
20240430,102000,4431812250,26550,26550,26550,26550,191
|
|
20240430,101900,4426741200,26550,26550,26550,26550,107
|
|
20240430,101800,4423900350,26500,26500,26550,26450,2105
|
|
20240430,101700,4368176850,26500,26550,26550,26500,552
|
|
20240430,101600,4353537900,26550,26500,26550,26500,2412
|
|
20240430,101500,4289608950,26500,26550,26600,26500,3907
|
|
20240430,101400,4185940500,26550,26600,26600,26550,896
|
|
20240430,101300,4162108950,26600,26650,26650,26550,7819
|
|
20240430,101200,3954274400,26650,26650,26650,26650,197
|
|
20240430,101100,3949024350,26600,26650,26650,26600,497
|
|
20240430,101000,3935783300,26650,26650,26700,26600,2771
|
|
20240430,100900,3861932750,26650,26700,26700,26600,2487
|
|
20240430,100800,3795651550,26700,26700,26700,26650,938
|
|
20240430,100700,3770632200,26700,26700,26700,26650,174
|
|
20240430,100600,3765988750,26700,26700,26700,26650,566
|
|
20240430,100500,3750885300,26700,26700,26750,26700,1943
|
|
20240430,100400,3698990550,26700,26700,26750,26700,1945
|
|
20240430,100300,3647036600,26700,26700,26750,26650,2700
|
|
20240430,100200,3574969350,26700,26700,26750,26650,9241
|
|
20240430,100100,3328207450,26700,26650,26700,26600,4681
|
|
20240430,100000,3203452050,26650,26650,26650,26600,1633
|
|
20240430,095900,3159934300,26600,26650,26650,26600,145
|
|
20240430,095800,3156076250,26650,26600,26650,26600,324
|
|
20240430,095700,3147444100,26600,26650,26650,26600,1360
|
|
20240430,095600,3111221700,26650,26650,26650,26600,1190
|
|
20240430,095500,3079516550,26600,26600,26650,26600,918
|
|
20240430,095400,3055093300,26600,26650,26650,26550,6124
|
|
20240430,095300,2892189800,26650,26650,26650,26600,423
|
|
20240430,095200,2880924650,26600,26600,26650,26600,498
|
|
20240430,095100,2867660900,26650,26650,26650,26600,271
|
|
20240430,095000,2860447900,26650,26600,26650,26600,1235
|
|
20240430,094900,2827537400,26650,26650,26650,26650,401
|
|
20240430,094800,2816850750,26600,26650,26650,26600,323
|
|
20240430,094700,2808243350,26600,26550,26650,26550,6013
|
|
20240430,094600,2648358150,26600,26550,26600,26550,3138
|
|
20240430,094500,2564965550,26550,26600,26600,26550,333
|
|
20240430,094400,2556116500,26550,26550,26600,26550,646
|
|
20240430,094300,2538950150,26550,26550,26600,26550,306
|
|
20240430,094200,2530823350,26600,26600,26600,26550,636
|
|
20240430,094100,2513926550,26600,26600,26600,26550,1801
|
|
20240430,094000,2466093600,26550,26550,26600,26550,336
|
|
20240430,093900,2457163400,26550,26550,26600,26500,1846
|
|
20240430,093800,2408147700,26500,26500,26550,26500,740
|
|
20240430,093700,2388511850,26500,26500,26550,26500,440
|
|
20240430,093600,2376850750,26500,26550,26550,26500,482
|
|
20240430,093500,2364068400,26500,26550,26550,26500,447
|
|
20240430,093400,2352215550,26500,26550,26550,26500,169
|
|
20240430,093300,2347729650,26550,26550,26550,26500,2281
|
|
20240430,093200,2287178550,26550,26550,26550,26500,1032
|
|
20240430,093100,2259785400,26550,26450,26550,26450,2583
|
|
20240430,093000,2191337750,26450,26450,26500,26450,539
|
|
20240430,092900,2177064700,26500,26500,26500,26450,1715
|
|
20240430,092800,2131662150,26500,26500,26550,26450,1810
|
|
20240430,092700,2083710550,26500,26500,26550,26450,2370
|
|
20240430,092600,2020902950,26500,26550,26550,26500,609
|
|
20240430,092500,2004737200,26550,26500,26550,26450,1115
|
|
20240430,092400,1975192700,26500,26450,26500,26450,361
|
|
20240430,092300,1965641100,26500,26400,26500,26400,2058
|
|
20240430,092200,1911212250,26400,26450,26450,26400,739
|
|
20240430,092100,1891673750,26400,26450,26500,26400,6879
|
|
20240430,092000,1709823400,26450,26500,26550,26450,1869
|
|
20240430,091900,1660305050,26500,26550,26550,26500,2094
|
|
20240430,091800,1604803750,26550,26500,26550,26500,2646
|
|
20240430,091700,1534627650,26500,26500,26550,26500,1948
|
|
20240430,091600,1483000500,26500,26500,26550,26500,736
|
|
20240430,091500,1463489550,26550,26600,26600,26500,2130
|
|
20240430,091400,1406974400,26550,26550,26600,26500,1723
|
|
20240430,091300,1361196100,26550,26550,26550,26500,836
|
|
20240430,091200,1339001750,26550,26450,26550,26450,4151
|
|
20240430,091100,1228982000,26450,26500,26500,26450,446
|
|
20240430,091000,1217171750,26450,26450,26500,26450,502
|
|
20240430,090900,1203879250,26450,26550,26550,26450,1263
|
|
20240430,090800,1170399500,26500,26550,26550,26450,3284
|
|
20240430,090700,1083392250,26550,26450,26550,26400,963
|
|
20240430,090600,1057896300,26400,26400,26450,26350,3633
|
|
20240430,090500,961942850,26400,26350,26400,26350,2213
|
|
20240430,090400,903628950,26400,26450,26450,26350,5864
|
|
20240430,090300,748935350,26400,26500,26500,26400,4374
|
|
20240430,090200,633342100,26500,26550,26550,26450,6837
|
|
20240430,090100,452184400,26550,26500,26600,26500,3402
|
|
20240430,090000,361871700,26550,26450,26550,26350,13572
|