592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,184900,1412641500,417000,417000,417000,417000,378
|
|
20240430,184800,1412641500,417000,417000,417000,417000,0
|
|
20240430,184700,1412641500,417000,417000,417000,417000,0
|
|
20240430,184600,1412641500,417000,417000,417000,417000,0
|
|
20240430,184500,1412641500,417000,417000,417000,417000,0
|
|
20240430,184400,1412641500,417000,417000,417000,417000,0
|
|
20240430,184300,1412641500,417000,417000,417000,417000,0
|
|
20240430,184200,1412641500,417000,417000,417000,417000,0
|
|
20240430,184100,1412641500,417000,417000,417000,417000,0
|
|
20240430,184000,1412641500,417000,417000,417000,417000,0
|
|
20240430,183900,1412641500,417000,417000,417000,417000,0
|
|
20240430,183800,1412641500,417000,417000,417000,417000,0
|
|
20240430,183700,1412641500,417000,417000,417000,417000,0
|
|
20240430,183600,1412641500,417000,417000,417000,417000,0
|
|
20240430,183500,1412641500,417000,417000,417000,417000,0
|
|
20240430,183400,1412641500,417000,417000,417000,417000,0
|
|
20240430,183300,1412641500,417000,417000,417000,417000,0
|
|
20240430,183200,1412641500,417000,417000,417000,417000,0
|
|
20240430,183100,1412641500,417000,417000,417000,417000,0
|
|
20240430,183000,1412641500,417000,417000,417000,417000,0
|
|
20240430,182900,1412641500,417000,417000,417000,417000,0
|
|
20240430,182800,1412641500,417000,417000,417000,417000,0
|
|
20240430,182700,1412641500,417000,417000,417000,417000,0
|
|
20240430,182600,1412641500,417000,417000,417000,417000,0
|
|
20240430,182500,1412641500,417000,417000,417000,417000,0
|
|
20240430,182400,1412641500,417000,417000,417000,417000,0
|
|
20240430,182300,1412641500,417000,417000,417000,417000,0
|
|
20240430,182200,1412641500,417000,417000,417000,417000,0
|
|
20240430,182100,1412641500,417000,417000,417000,417000,0
|
|
20240430,182000,1412641500,417000,417000,417000,417000,0
|
|
20240430,181900,1412641500,417000,417000,417000,417000,378
|
|
20240430,181800,1412641500,417000,417000,417000,417000,0
|
|
20240430,181700,1412641500,417000,417000,417000,417000,0
|
|
20240430,181600,1412641500,417000,417000,417000,417000,0
|
|
20240430,181500,1412641500,417000,417000,417000,417000,0
|
|
20240430,181400,1412641500,417000,417000,417000,417000,0
|
|
20240430,181300,1412641500,417000,417000,417000,417000,0
|
|
20240430,181200,1412641500,417000,417000,417000,417000,0
|
|
20240430,181100,1412641500,417000,417000,417000,417000,0
|
|
20240430,181000,1412641500,417000,417000,417000,417000,0
|
|
20240430,180900,1412641500,417000,417000,417000,417000,0
|
|
20240430,180800,1412641500,417000,417000,417000,417000,0
|
|
20240430,180700,1412641500,417000,417000,417000,417000,0
|
|
20240430,180600,1412641500,417000,417000,417000,417000,0
|
|
20240430,180500,1412641500,417000,417000,417000,417000,0
|
|
20240430,180400,1412641500,417000,417000,417000,417000,0
|
|
20240430,180300,1412641500,417000,417000,417000,417000,0
|
|
20240430,180200,1412641500,417000,417000,417000,417000,0
|
|
20240430,180100,1412641500,417000,417000,417000,417000,0
|
|
20240430,180000,1412641500,417000,417000,417000,417000,0
|
|
20240430,175900,1412641500,417000,417000,417000,417000,0
|
|
20240430,175800,1412641500,417000,417000,417000,417000,0
|
|
20240430,175700,1412641500,417000,417000,417000,417000,0
|
|
20240430,175600,1412641500,417000,417000,417000,417000,0
|
|
20240430,175500,1412641500,417000,417000,417000,417000,0
|
|
20240430,175400,1412641500,417000,417000,417000,417000,0
|
|
20240430,175300,1412641500,417000,417000,417000,417000,0
|
|
20240430,175200,1412641500,417000,417000,417000,417000,0
|
|
20240430,175100,1412641500,417000,417000,417000,417000,0
|
|
20240430,175000,1412641500,417000,417000,417000,417000,0
|
|
20240430,174900,1412641500,417000,417000,417000,417000,378
|
|
20240430,174800,1412641500,417000,417000,417000,417000,0
|
|
20240430,174700,1412641500,417000,417000,417000,417000,0
|
|
20240430,174600,1412641500,417000,417000,417000,417000,0
|
|
20240430,174500,1412641500,417000,417000,417000,417000,0
|
|
20240430,174400,1412641500,417000,417000,417000,417000,0
|
|
20240430,174300,1412641500,417000,417000,417000,417000,0
|
|
20240430,174200,1412641500,417000,417000,417000,417000,0
|
|
20240430,174100,1412641500,417000,417000,417000,417000,0
|
|
20240430,174000,1412641500,417000,417000,417000,417000,0
|
|
20240430,173900,1412641500,417000,417000,417000,417000,0
|
|
20240430,173800,1412641500,417000,417000,417000,417000,0
|
|
20240430,173700,1412641500,417000,417000,417000,417000,0
|
|
20240430,173600,1412641500,417000,417000,417000,417000,0
|
|
20240430,173500,1412641500,417000,417000,417000,417000,0
|
|
20240430,173400,1412641500,417000,417000,417000,417000,0
|
|
20240430,173300,1412641500,417000,417000,417000,417000,0
|
|
20240430,173200,1412641500,417000,417000,417000,417000,0
|
|
20240430,173100,1412641500,417000,417000,417000,417000,0
|
|
20240430,173000,1412641500,417000,417000,417000,417000,0
|
|
20240430,172900,1412641500,417000,417000,417000,417000,0
|
|
20240430,172800,1412641500,417000,417000,417000,417000,0
|
|
20240430,172700,1412641500,417000,417000,417000,417000,0
|
|
20240430,172600,1412641500,417000,417000,417000,417000,0
|
|
20240430,172500,1412641500,417000,417000,417000,417000,0
|
|
20240430,172400,1412641500,417000,417000,417000,417000,0
|
|
20240430,172300,1412641500,417000,417000,417000,417000,0
|
|
20240430,172200,1412641500,417000,417000,417000,417000,0
|
|
20240430,172100,1412641500,417000,417000,417000,417000,0
|
|
20240430,172000,1412641500,417000,417000,417000,417000,0
|
|
20240430,171900,1412641500,417000,417000,417000,417000,378
|
|
20240430,171800,1412641500,417000,417000,417000,417000,0
|
|
20240430,171700,1412641500,417000,417000,417000,417000,0
|
|
20240430,171600,1412641500,417000,417000,417000,417000,0
|
|
20240430,171500,1412641500,417000,417000,417000,417000,0
|
|
20240430,171400,1412641500,417000,417000,417000,417000,0
|
|
20240430,171300,1412641500,417000,417000,417000,417000,0
|
|
20240430,171200,1412641500,417000,417000,417000,417000,0
|
|
20240430,171100,1412641500,417000,417000,417000,417000,0
|
|
20240430,171000,1412641500,417000,417000,417000,417000,0
|
|
20240430,170900,1412641500,417000,417000,417000,417000,0
|
|
20240430,170800,1412641500,417000,417000,417000,417000,0
|
|
20240430,170700,1412641500,417000,417000,417000,417000,0
|
|
20240430,170600,1412641500,417000,417000,417000,417000,0
|
|
20240430,170500,1412641500,417000,417000,417000,417000,0
|
|
20240430,170400,1412641500,417000,417000,417000,417000,0
|
|
20240430,170300,1412641500,417000,417000,417000,417000,0
|
|
20240430,170200,1412641500,417000,417000,417000,417000,0
|
|
20240430,170100,1412641500,417000,417000,417000,417000,0
|
|
20240430,170000,1412641500,417000,417000,417000,417000,0
|
|
20240430,165900,1412641500,417000,417000,417000,417000,0
|
|
20240430,165800,1412641500,417000,417000,417000,417000,0
|
|
20240430,165700,1412641500,417000,417000,417000,417000,0
|
|
20240430,165600,1412641500,417000,417000,417000,417000,0
|
|
20240430,165500,1412641500,417000,417000,417000,417000,0
|
|
20240430,165400,1412641500,417000,417000,417000,417000,0
|
|
20240430,165300,1412641500,417000,417000,417000,417000,0
|
|
20240430,165200,1412641500,417000,417000,417000,417000,0
|
|
20240430,165100,1412641500,417000,417000,417000,417000,0
|
|
20240430,165000,1412641500,417000,417000,417000,417000,0
|
|
20240430,164900,1412641500,417000,417000,417000,417000,378
|
|
20240430,164800,1412641500,417000,417000,417000,417000,0
|
|
20240430,164700,1412641500,417000,417000,417000,417000,0
|
|
20240430,164600,1412641500,417000,417000,417000,417000,0
|
|
20240430,164500,1412641500,417000,417000,417000,417000,0
|
|
20240430,164400,1412641500,417000,417000,417000,417000,0
|
|
20240430,164300,1412641500,417000,417000,417000,417000,0
|
|
20240430,164200,1412641500,417000,417000,417000,417000,0
|
|
20240430,164100,1412641500,417000,417000,417000,417000,0
|
|
20240430,164000,1412641500,417000,417000,417000,417000,0
|
|
20240430,163900,1412641500,417000,417000,417000,417000,0
|
|
20240430,163800,1412641500,417000,417000,417000,417000,0
|
|
20240430,163700,1412641500,417000,417000,417000,417000,0
|
|
20240430,163600,1412641500,417000,417000,417000,417000,0
|
|
20240430,163500,1412641500,417000,417000,417000,417000,0
|
|
20240430,163400,1412641500,417000,417000,417000,417000,0
|
|
20240430,163300,1412641500,417000,417000,417000,417000,0
|
|
20240430,163200,1412641500,417000,417000,417000,417000,0
|
|
20240430,163100,1412641500,417000,417000,417000,417000,0
|
|
20240430,163000,1412641500,417000,417000,417000,417000,0
|
|
20240430,162900,1412641500,417000,417000,417000,417000,0
|
|
20240430,162800,1412641500,417000,417000,417000,417000,0
|
|
20240430,162700,1412641500,417000,417000,417000,417000,0
|
|
20240430,162600,1412641500,417000,417000,417000,417000,0
|
|
20240430,162500,1412641500,417000,417000,417000,417000,0
|
|
20240430,162400,1412641500,417000,417000,417000,417000,0
|
|
20240430,162300,1412641500,417000,417000,417000,417000,0
|
|
20240430,162200,1412641500,417000,417000,417000,417000,0
|
|
20240430,162100,1412641500,417000,417000,417000,417000,0
|
|
20240430,162000,1412641500,417000,417000,417000,417000,0
|
|
20240430,161900,1412641500,417000,417000,417000,417000,378
|
|
20240430,161800,1412641500,417000,417000,417000,417000,0
|
|
20240430,161700,1412641500,417000,417000,417000,417000,0
|
|
20240430,161600,1412641500,417000,417000,417000,417000,0
|
|
20240430,161500,1412641500,417000,417000,417000,417000,0
|
|
20240430,161400,1412641500,417000,417000,417000,417000,0
|
|
20240430,161300,1412641500,417000,417000,417000,417000,0
|
|
20240430,161200,1412641500,417000,417000,417000,417000,0
|
|
20240430,161100,1412641500,417000,417000,417000,417000,0
|
|
20240430,161000,1412641500,417000,417000,417000,417000,0
|
|
20240430,160900,1412641500,417000,417000,417000,417000,0
|
|
20240430,160800,1412641500,417000,417000,417000,417000,0
|
|
20240430,160700,1412641500,417000,417000,417000,417000,0
|
|
20240430,160600,1412641500,417000,417000,417000,417000,0
|
|
20240430,160500,1412641500,417000,417000,417000,417000,0
|
|
20240430,160400,1412641500,417000,417000,417000,417000,0
|
|
20240430,160300,1412641500,417000,417000,417000,417000,0
|
|
20240430,160200,1412641500,417000,417000,417000,417000,0
|
|
20240430,160100,1412641500,417000,417000,417000,417000,0
|
|
20240430,160000,1412641500,417000,417000,417000,417000,0
|
|
20240430,155900,1412641500,417000,417000,417000,417000,0
|
|
20240430,155800,1412641500,417000,417000,417000,417000,0
|
|
20240430,155700,1412641500,417000,417000,417000,417000,0
|
|
20240430,155600,1412641500,417000,417000,417000,417000,0
|
|
20240430,155500,1412641500,417000,417000,417000,417000,0
|
|
20240430,155400,1412641500,417000,417000,417000,417000,0
|
|
20240430,155300,1412641500,417000,417000,417000,417000,0
|
|
20240430,155200,1412641500,417000,417000,417000,417000,0
|
|
20240430,155100,1412641500,417000,417000,417000,417000,0
|
|
20240430,155000,1412641500,417000,417000,417000,417000,0
|
|
20240430,154900,1412641500,417000,417000,417000,417000,378
|
|
20240430,154800,1412641500,417000,417000,417000,417000,0
|
|
20240430,154700,1412641500,417000,417000,417000,417000,0
|
|
20240430,154600,1412641500,417000,417000,417000,417000,0
|
|
20240430,154500,1412641500,417000,417000,417000,417000,0
|
|
20240430,154400,1412641500,417000,417000,417000,417000,0
|
|
20240430,154300,1412641500,417000,417000,417000,417000,0
|
|
20240430,154200,1412641500,417000,417000,417000,417000,0
|
|
20240430,154100,1412641500,417000,417000,417000,417000,0
|
|
20240430,154000,1412641500,417000,417000,417000,417000,0
|
|
20240430,153900,1412641500,417000,417000,417000,417000,0
|
|
20240430,153800,1412641500,417000,417000,417000,417000,0
|
|
20240430,153700,1412641500,417000,417000,417000,417000,0
|
|
20240430,153600,1412641500,417000,417000,417000,417000,0
|
|
20240430,153500,1412641500,417000,417000,417000,417000,0
|
|
20240430,153400,1412641500,417000,417000,417000,417000,0
|
|
20240430,153300,1412641500,417000,417000,417000,417000,0
|
|
20240430,153200,1412641500,417000,417000,417000,417000,0
|
|
20240430,153100,1412641500,417000,417000,417000,417000,0
|
|
20240430,153000,1412641500,417000,417000,417000,417000,378
|
|
20240430,152900,1255015500,417000,417000,417000,417000,0
|
|
20240430,152800,1255015500,417000,417000,417000,417000,0
|
|
20240430,152700,1255015500,417000,417000,417000,417000,0
|
|
20240430,152600,1255015500,417000,417000,417000,417000,0
|
|
20240430,152500,1255015500,417000,417000,417000,417000,0
|
|
20240430,152400,1255015500,417000,417000,417000,417000,0
|
|
20240430,152300,1255015500,417000,417000,417000,417000,0
|
|
20240430,152200,1255015500,417000,417000,417000,417000,0
|
|
20240430,152100,1255015500,417000,417000,417000,417000,0
|
|
20240430,152000,1255015500,417000,417000,417000,417000,0
|
|
20240430,151900,1255015500,417000,417500,417500,417000,86
|
|
20240430,151800,1219121000,417500,418000,418000,417500,14
|
|
20240430,151700,1213275500,418000,418000,418000,418000,3
|
|
20240430,151600,1212021500,417500,417000,417500,417000,5
|
|
20240430,151500,1209935500,417500,417500,418000,417500,17
|
|
20240430,151400,1202836500,417500,418500,418500,417500,13
|
|
20240430,151300,1197408000,418000,418500,418500,418000,5
|
|
20240430,151200,1195317000,417000,417500,417500,417000,8
|
|
20240430,151100,1191978000,417500,417500,417500,417500,12
|
|
20240430,151000,1186968000,416500,418000,418000,416500,26
|
|
20240430,150900,1176110000,418500,418500,418500,418500,5
|
|
20240430,150800,1174017500,418500,418500,418500,418000,9
|
|
20240430,150700,1170251500,418500,418000,418500,418000,5
|
|
20240430,150600,1168160000,418000,418500,418500,418000,12
|
|
20240430,150500,1163139500,418500,418500,418500,418000,5
|
|
20240430,150400,1161047500,418500,418500,418500,418000,10
|
|
20240430,150300,1156863500,418500,418500,418500,418500,7
|
|
20240430,150200,1153934000,418500,418500,418500,418500,8
|
|
20240430,150100,1150586000,418500,418500,418500,418500,7
|
|
20240430,150000,1147656500,418500,418500,418500,418000,10
|
|
20240430,145900,1143472500,418000,418000,418000,417500,13
|
|
20240430,145800,1138040000,418000,418500,418500,418000,7
|
|
20240430,145700,1135111000,418000,418000,418000,418000,14
|
|
20240430,145600,1129259000,418500,418500,418500,418500,4
|
|
20240430,145500,1127585000,419000,418500,419000,418500,11
|
|
20240430,145400,1122981000,418500,418000,418500,418000,10
|
|
20240430,145300,1118799500,419000,418500,419000,418500,14
|
|
20240430,145200,1112938000,418500,418500,418500,418500,6
|
|
20240430,145100,1110427000,418500,418500,418500,418500,10
|
|
20240430,145000,1106242000,418500,418500,418500,418500,7
|
|
20240430,144900,1103312500,418500,418000,418500,418000,7
|
|
20240430,144800,1100383500,418000,418500,418500,418000,6
|
|
20240430,144700,1097873000,418500,418500,418500,418500,9
|
|
20240430,144600,1094106500,418000,418500,419000,418000,37
|
|
20240430,144500,1078621000,418500,418500,419000,418000,16
|
|
20240430,144400,1071929000,418500,418500,418500,418500,3
|
|
20240430,144300,1070673500,418500,418500,418500,418500,3
|
|
20240430,144200,1069418000,419000,418500,419500,418500,35
|
|
20240430,144100,1054769000,417000,416500,417000,416500,6
|
|
20240430,144000,1052269000,417000,417000,417000,416500,17
|
|
20240430,143900,1045183000,418500,417500,418500,416500,52
|
|
20240430,143800,1023505500,418000,417000,418000,417000,27
|
|
20240430,143700,1012242500,417500,417000,417500,417000,4
|
|
20240430,143600,1010573000,417500,417500,417500,417000,34
|
|
20240430,143500,996391000,417000,418000,418000,417000,50
|
|
20240430,143400,975515000,418000,418000,418000,418000,6
|
|
20240430,143300,973007000,418000,418000,418000,418000,3
|
|
20240430,143200,971753000,418000,418000,418000,418000,12
|
|
20240430,143100,966737000,418000,418500,418500,418000,7
|
|
20240430,143000,963809500,418000,418500,418500,418000,9
|
|
20240430,142900,960043500,418500,419000,419000,418500,12
|
|
20240430,142800,955021000,418500,418500,418500,418500,2
|
|
20240430,142700,954184000,418500,418000,418500,418000,15
|
|
20240430,142600,947910000,418500,418500,418500,418000,9
|
|
20240430,142500,944146000,418500,418500,418500,418500,8
|
|
20240430,142400,940798000,418500,418500,418500,418500,4
|
|
20240430,142300,939124000,418500,418500,418500,418500,20
|
|
20240430,142200,930754000,418000,418500,418500,418000,13
|
|
20240430,142100,925317500,418500,418500,418500,418000,10
|
|
20240430,142000,921133000,418500,418500,418500,418500,3
|
|
20240430,141900,919877500,418000,418000,418000,418000,11
|
|
20240430,141800,915279500,418000,418000,418000,418000,5
|
|
20240430,141700,913189500,418000,418000,418000,418000,7
|
|
20240430,141600,910263500,418000,417500,418000,417500,7
|
|
20240430,141500,907338500,418000,418000,418000,417500,10
|
|
20240430,141400,903159000,418500,418000,418500,418000,24
|
|
20240430,141300,893123500,418000,418500,418500,418000,15
|
|
20240430,141200,886851500,418500,418500,418500,418500,7
|
|
20240430,141100,883922000,418500,418500,418500,418500,6
|
|
20240430,141000,881411000,418500,419000,419000,418500,15
|
|
20240430,140900,875132000,419000,418500,419000,418000,19
|
|
20240430,140800,867185500,418000,418500,418500,418000,4
|
|
20240430,140700,865512500,418000,418500,418500,418000,3
|
|
20240430,140600,864258000,418000,418000,418500,418000,19
|
|
20240430,140500,856314500,418500,418500,418500,418500,1
|
|
20240430,140400,855896000,418500,419000,419000,418500,10
|
|
20240430,140300,851710000,419000,419000,419000,419000,1
|
|
20240430,140200,851291000,419000,419000,419000,418500,10
|
|
20240430,140100,847104500,419000,419000,419000,419000,2
|
|
20240430,140000,846266500,419000,419000,419000,419000,12
|
|
20240430,135900,841238500,419500,419500,419500,419500,3
|
|
20240430,135800,839980000,419500,419500,419500,419500,1
|
|
20240430,135700,839560500,419500,419500,419500,419500,2
|
|
20240430,135600,838721500,419500,419500,419500,419500,1
|
|
20240430,135500,838302000,419500,419500,419500,419500,5
|
|
20240430,135400,836204500,419500,419500,419500,419500,0
|
|
20240430,135300,836204500,419500,419500,419500,419500,2
|
|
20240430,135200,835365500,419500,419000,419500,419000,3
|
|
20240430,135100,834108000,419500,419500,419500,419500,2
|
|
20240430,135000,833269000,419500,419500,419500,419500,3
|
|
20240430,134900,832010500,419500,419500,419500,419500,5
|
|
20240430,134800,829913000,419500,419500,419500,419500,11
|
|
20240430,134700,825298500,419500,419500,419500,419500,1
|
|
20240430,134600,824879000,419000,419000,419500,419000,10
|
|
20240430,134500,820688000,419500,419500,419500,419500,2
|
|
20240430,134400,819849000,419500,419500,419500,419500,2
|
|
20240430,134300,819010000,419500,419500,419500,419500,1
|
|
20240430,134200,818590500,419500,419500,419500,419500,1
|
|
20240430,134100,818171000,419500,420500,420500,419500,6
|
|
20240430,134000,815651500,420500,420500,420500,420500,1
|
|
20240430,133900,815231000,420000,420000,420000,420000,8
|
|
20240430,133800,811871000,420000,420000,420000,420000,3
|
|
20240430,133700,810611000,419500,420000,420000,419500,10
|
|
20240430,133600,806415500,420000,420000,420000,420000,5
|
|
20240430,133500,804315500,420000,420000,420000,420000,3
|
|
20240430,133400,803055500,420000,420000,420000,420000,2
|
|
20240430,133300,802215500,420000,419500,420000,419500,3
|
|
20240430,133200,800956000,419500,419500,419500,419500,9
|
|
20240430,133100,797180500,419500,419500,419500,419500,1
|
|
20240430,133000,796761000,419500,419500,419500,419500,2
|
|
20240430,132900,795922000,419000,419500,419500,419000,17
|
|
20240430,132800,788797500,419500,419500,419500,419000,15
|
|
20240430,132700,782511000,419500,419500,419500,419500,2
|
|
20240430,132600,781672000,419500,419500,419500,419500,1
|
|
20240430,132500,781252500,419500,419500,419500,419500,2
|
|
20240430,132400,780413500,419500,419500,419500,419500,1
|
|
20240430,132300,779994000,419000,419500,419500,419000,4
|
|
20240430,132200,778317000,419500,419500,419500,419500,1
|
|
20240430,132100,777897500,419500,419000,419500,419000,4
|
|
20240430,132000,776220000,419500,419500,419500,419500,1
|
|
20240430,131900,775800500,419000,419000,419000,419000,11
|
|
20240430,131800,771191500,419500,419500,419500,419500,7
|
|
20240430,131700,768255000,419500,419500,419500,419500,4
|
|
20240430,131600,766577000,419500,419500,419500,419500,2
|
|
20240430,131500,765738000,419500,419500,419500,419500,1
|
|
20240430,131400,765318500,419000,419500,419500,419000,10
|
|
20240430,131300,761127500,419000,419000,419000,419000,0
|
|
20240430,131200,761127500,419000,419500,419500,419000,3
|
|
20240430,131100,759870000,419000,419000,419000,419000,0
|
|
20240430,131000,759870000,419000,419000,419000,418500,13
|
|
20240430,130900,754428000,419000,419000,419000,419000,1
|
|
20240430,130800,754009000,419000,419000,419000,419000,5
|
|
20240430,130700,751914000,419000,419000,419000,419000,6
|
|
20240430,130600,749400000,419000,419000,419000,419000,2
|
|
20240430,130500,748562000,419000,419000,419000,419000,3
|
|
20240430,130400,747305000,419000,419500,419500,419000,8
|
|
20240430,130300,743950500,419500,419500,419500,419500,1
|
|
20240430,130200,743531000,419000,419000,419000,419000,5
|
|
20240430,130100,741436000,419000,419500,419500,419000,4
|
|
20240430,130000,739758500,419500,419000,419500,419000,10
|
|
20240430,125900,735565500,419000,419500,419500,419000,6
|
|
20240430,125800,733051000,419500,419500,419500,419500,2
|
|
20240430,125700,732212000,419000,419000,419000,419000,2
|
|
20240430,125600,731374000,419000,419500,419500,419000,7
|
|
20240430,125500,728440500,419500,419500,419500,419500,5
|
|
20240430,125400,726343000,419500,419000,419500,419000,2
|
|
20240430,125300,725504500,419000,419000,419000,419000,2
|
|
20240430,125200,724666500,419000,419000,419000,419000,1
|
|
20240430,125100,724247500,419000,419000,419000,419000,9
|
|
20240430,125000,720476500,419000,419000,419000,419000,0
|
|
20240430,124900,720476500,419000,419500,419500,419000,4
|
|
20240430,124800,718799000,419500,419000,419500,419000,3
|
|
20240430,124700,717541500,419500,420000,420000,419500,4
|
|
20240430,124600,715863000,419500,419500,419500,419500,0
|
|
20240430,124500,715863000,419500,420000,420000,419500,22
|
|
20240430,124400,706633500,420000,420000,420000,420000,2
|
|
20240430,124300,705793500,420000,419500,420000,419500,2
|
|
20240430,124200,704954000,419500,420000,420000,419500,5
|
|
20240430,124100,702856000,419500,419500,419500,419500,2
|
|
20240430,124000,702017000,419500,419500,419500,419500,1
|
|
20240430,123900,701597500,419500,419500,419500,419500,2
|
|
20240430,123800,700758500,419500,419500,419500,419500,2
|
|
20240430,123700,699919500,419500,419500,419500,419500,4
|
|
20240430,123600,698241500,419500,419000,419500,419000,12
|
|
20240430,123500,693211000,419000,419000,419000,418500,17
|
|
20240430,123400,686093000,418500,419500,419500,418500,22
|
|
20240430,123300,676874500,419000,418500,419500,418500,84
|
|
20240430,123200,641683000,418500,418500,418500,418500,3
|
|
20240430,123100,640427500,418500,418500,418500,418500,5
|
|
20240430,123000,638335000,418500,418500,418500,418500,2
|
|
20240430,122900,637498000,419000,418500,419000,418500,3
|
|
20240430,122800,636242000,419000,419000,419000,419000,2
|
|
20240430,122700,635404000,419000,419000,419000,419000,1
|
|
20240430,122600,634985000,418500,418500,418500,418500,1
|
|
20240430,122500,634566500,418500,418500,418500,418500,2
|
|
20240430,122400,633729500,418000,419000,419000,418000,6
|
|
20240430,122300,631219500,418500,418500,418500,418500,0
|
|
20240430,122200,631219500,418500,418500,418500,418500,5
|
|
20240430,122100,629127000,418500,418500,418500,418500,2
|
|
20240430,122000,628290000,418500,418500,418500,418500,2
|
|
20240430,121900,627453000,419000,419000,419000,419000,7
|
|
20240430,121800,624520000,419000,418500,419000,418500,2
|
|
20240430,121700,623682500,418500,418500,418500,418500,0
|
|
20240430,121600,623682500,418500,418500,418500,418500,3
|
|
20240430,121500,622427000,418500,418500,418500,418500,12
|
|
20240430,121400,617405000,418500,418500,418500,418500,2
|
|
20240430,121300,616568000,418500,418000,418500,418000,24
|
|
20240430,121200,606534000,418000,418000,418000,418000,15
|
|
20240430,121100,600264000,418000,417500,418000,417500,8
|
|
20240430,121000,596922000,418000,417500,418000,417500,4
|
|
20240430,120900,595251500,418000,418000,418000,418000,2
|
|
20240430,120800,594415500,418000,418000,418000,418000,1
|
|
20240430,120700,593997500,417500,417500,418000,417500,4
|
|
20240430,120600,592326500,417500,417500,417500,417500,7
|
|
20240430,120500,589404000,418000,418000,418000,418000,3
|
|
20240430,120400,588150000,417500,417500,418000,417500,4
|
|
20240430,120300,586479000,418000,418000,418000,418000,1
|
|
20240430,120200,586061000,418000,418500,418500,418000,6
|
|
20240430,120100,583552500,418500,418500,418500,418000,4
|
|
20240430,120000,581879000,418500,418500,418500,418500,2
|
|
20240430,115900,581042000,418500,418500,418500,418500,1
|
|
20240430,115800,580623500,418000,418000,418000,418000,0
|
|
20240430,115700,580623500,418000,418000,418000,418000,4
|
|
20240430,115600,578951500,418500,418500,418500,418500,2
|
|
20240430,115500,578114500,418500,418000,418500,418000,5
|
|
20240430,115400,576023000,418500,418500,418500,418500,1
|
|
20240430,115300,575604500,418000,418000,418000,418000,0
|
|
20240430,115200,575604500,418000,418000,418000,418000,24
|
|
20240430,115100,565572500,418000,418000,418000,418000,2
|
|
20240430,115000,564736500,418000,418000,418000,418000,1
|
|
20240430,114900,564318500,418000,418000,418000,418000,0
|
|
20240430,114800,564318500,418000,418000,418000,418000,2
|
|
20240430,114700,563482500,418500,418000,418500,418000,3
|
|
20240430,114600,562227500,418500,418500,418500,418500,1
|
|
20240430,114500,561809000,418000,418500,418500,418000,13
|
|
20240430,114400,556374500,418500,418500,418500,418500,2
|
|
20240430,114300,555537500,418000,418500,418500,418000,6
|
|
20240430,114200,553029000,418000,418000,418000,418000,1
|
|
20240430,114100,552611000,418000,418000,418000,418000,1
|
|
20240430,114000,552193000,417500,418000,418000,417500,2
|
|
20240430,113900,551357500,418000,417500,418000,417500,11
|
|
20240430,113800,546764000,418000,418000,418000,418000,1
|
|
20240430,113700,546346000,418000,418000,418000,418000,2
|
|
20240430,113600,545510000,418000,418000,418000,418000,1
|
|
20240430,113500,545092000,418000,418000,418000,418000,2
|
|
20240430,113400,544256000,418000,418000,418000,418000,62
|
|
20240430,113300,518340000,418000,418000,418000,418000,5
|
|
20240430,113200,516250000,417500,418000,418000,417500,8
|
|
20240430,113100,512906500,418000,418000,418000,418000,1
|
|
20240430,113000,512488500,418000,417500,418000,417500,5
|
|
20240430,112900,510400000,418000,418000,418000,418000,1
|
|
20240430,112800,509982000,418000,418000,418000,418000,4
|
|
20240430,112700,508310000,417500,417500,417500,417500,2
|
|
20240430,112600,507475000,417500,417500,417500,417500,0
|
|
20240430,112500,507475000,417500,417500,417500,417000,11
|
|
20240430,112400,502886500,417500,417500,417500,417500,0
|
|
20240430,112300,502886500,417500,417500,417500,417500,0
|
|
20240430,112200,502886500,417500,417500,417500,417500,1
|
|
20240430,112100,502469000,417500,418000,418000,417500,5
|
|
20240430,112000,500381000,417500,417500,417500,417500,0
|
|
20240430,111900,500381000,417500,417500,417500,417500,40
|
|
20240430,111800,483681000,417500,417500,417500,417500,0
|
|
20240430,111700,483681000,417500,417500,417500,417500,0
|
|
20240430,111600,483681000,417500,417000,417500,417000,29
|
|
20240430,111500,471586500,416500,416500,416500,416500,0
|
|
20240430,111400,471586500,416500,416500,416500,416500,1
|
|
20240430,111300,471170000,417000,417000,417000,417000,0
|
|
20240430,111200,471170000,417000,416500,417000,416500,8
|
|
20240430,111100,467837000,416500,416500,416500,416500,0
|
|
20240430,111000,467837000,416500,416500,416500,416500,3
|
|
20240430,110900,466587500,416500,416000,416500,416000,6
|
|
20240430,110800,464090500,416000,416000,416000,416000,1
|
|
20240430,110700,463674500,416000,416000,416000,416000,8
|
|
20240430,110600,460346500,416000,416000,416000,416000,0
|
|
20240430,110500,460346500,416000,416000,416000,416000,0
|
|
20240430,110400,460346500,416000,416000,416000,416000,9
|
|
20240430,110300,456602500,416000,416000,416000,416000,7
|
|
20240430,110200,453690500,416000,416000,416000,416000,1
|
|
20240430,110100,453274500,416500,415500,416500,415500,2
|
|
20240430,110000,452442500,416500,416500,416500,416500,1
|
|
20240430,105900,452026000,416000,416000,416000,416000,0
|
|
20240430,105800,452026000,416000,416000,416000,416000,0
|
|
20240430,105700,452026000,416000,416000,416000,416000,5
|
|
20240430,105600,449946000,415500,416500,416500,415500,30
|
|
20240430,105500,437467500,416500,416500,416500,416500,12
|
|
20240430,105400,432469500,416000,416000,416000,416000,1
|
|
20240430,105300,432053500,416000,416000,416000,416000,5
|
|
20240430,105200,429973500,416500,416500,416500,416500,0
|
|
20240430,105100,429973500,416500,416500,416500,416500,4
|
|
20240430,105000,428307500,416500,416500,416500,416500,1
|
|
20240430,104900,427891000,416000,416000,416000,416000,0
|
|
20240430,104800,427891000,416000,416000,416000,416000,12
|
|
20240430,104700,422899000,415500,415500,415500,415500,0
|
|
20240430,104600,422899000,415500,415500,415500,415500,71
|
|
20240430,104500,393398500,416000,416000,416000,416000,0
|
|
20240430,104400,393398500,416000,416500,416500,416000,89
|
|
20240430,104300,356370000,416500,416500,416500,416500,1
|
|
20240430,104200,355953500,416500,416500,416500,416500,0
|
|
20240430,104100,355953500,416500,416500,416500,416500,0
|
|
20240430,104000,355953500,416500,416500,416500,416500,11
|
|
20240430,103900,351372000,416500,417000,417000,416500,11
|
|
20240430,103800,346785500,416500,416500,417000,416500,9
|
|
20240430,103700,343033500,416500,416500,416500,416500,0
|
|
20240430,103600,343033500,416500,416500,416500,416500,0
|
|
20240430,103500,343033500,416500,416500,417000,416500,21
|
|
20240430,103400,334285500,416000,416000,416000,416000,1
|
|
20240430,103300,333869500,416000,416000,416000,416000,1
|
|
20240430,103200,333453500,416000,416000,416000,416000,0
|
|
20240430,103100,333453500,416000,416000,416000,416000,28
|
|
20240430,103000,321805500,415500,416000,416000,415500,94
|
|
20240430,102900,282702000,416000,416000,416000,416000,1
|
|
20240430,102800,282286000,416500,416500,416500,416500,1
|
|
20240430,102700,281869500,416500,416500,416500,416500,0
|
|
20240430,102600,281869500,416500,416500,416500,416500,1
|
|
20240430,102500,281453000,417500,417000,417500,417000,44
|
|
20240430,102400,263104000,417000,416500,417000,416500,24
|
|
20240430,102300,253106500,416000,416000,416000,416000,5
|
|
20240430,102200,251026500,416000,416000,416000,416000,12
|
|
20240430,102100,246034500,416500,416500,416500,416500,0
|
|
20240430,102000,246034500,416500,416500,416500,416500,1
|
|
20240430,101900,245618000,416500,416500,416500,416500,7
|
|
20240430,101800,242702500,416500,416500,416500,416500,0
|
|
20240430,101700,242702500,416500,416500,416500,416500,20
|
|
20240430,101600,234372500,417000,417000,417000,417000,2
|
|
20240430,101500,233538500,416500,416500,416500,416500,0
|
|
20240430,101400,233538500,416500,416500,416500,416500,1
|
|
20240430,101300,233122000,417000,417000,417000,417000,3
|
|
20240430,101200,231871000,417000,417000,417000,417000,3
|
|
20240430,101100,230620000,417000,417000,417000,417000,0
|
|
20240430,101000,230620000,417000,416500,417000,416500,7
|
|
20240430,100900,227702500,416500,416500,416500,416500,8
|
|
20240430,100800,224370500,416500,416500,416500,416500,12
|
|
20240430,100700,219372500,416500,417000,417000,416500,3
|
|
20240430,100600,218122000,417000,417000,417000,417000,5
|
|
20240430,100500,216037000,417000,417000,417000,417000,0
|
|
20240430,100400,216037000,417000,417000,417000,417000,12
|
|
20240430,100300,211033000,417500,417500,417500,417500,0
|
|
20240430,100200,211033000,417500,417500,417500,417500,0
|
|
20240430,100100,211033000,417500,417500,417500,416500,4
|
|
20240430,100000,209364000,417000,417500,417500,417000,23
|
|
20240430,095900,199772000,417000,417000,417000,417000,10
|
|
20240430,095800,195602000,417500,417500,417500,417500,2
|
|
20240430,095700,194767000,417500,417500,417500,417500,0
|
|
20240430,095600,194767000,417500,417500,417500,417500,1
|
|
20240430,095500,194349500,417000,417500,417500,417000,4
|
|
20240430,095400,192680500,417000,417500,417500,417000,3
|
|
20240430,095300,191429000,417500,417500,417500,417000,10
|
|
20240430,095200,187256000,417500,417500,417500,417500,0
|
|
20240430,095100,187256000,417500,417500,417500,417500,0
|
|
20240430,095000,187256000,417500,417500,417500,417500,2
|
|
20240430,094900,186421000,417500,417500,417500,417500,0
|
|
20240430,094800,186421000,417500,417500,417500,417500,1
|
|
20240430,094700,186003500,418000,418000,418000,418000,0
|
|
20240430,094600,186003500,418000,417500,418000,417500,10
|
|
20240430,094500,181826000,417500,417500,417500,417500,2
|
|
20240430,094400,180991000,417500,417500,417500,417500,0
|
|
20240430,094300,180991000,417500,418000,418000,417500,4
|
|
20240430,094200,179320500,418000,418000,418000,418000,5
|
|
20240430,094100,177230500,418000,418000,418000,418000,10
|
|
20240430,094000,173050500,418000,418000,418000,418000,0
|
|
20240430,093900,173050500,418000,418000,418000,418000,0
|
|
20240430,093800,173050500,418000,418000,418000,418000,1
|
|
20240430,093700,172632500,417500,417500,417500,417500,12
|
|
20240430,093600,167622500,417500,417500,417500,417500,7
|
|
20240430,093500,164700000,417000,417000,417000,417000,0
|
|
20240430,093400,164700000,417000,417000,417000,417000,0
|
|
20240430,093300,164700000,417000,417000,417000,417000,4
|
|
20240430,093200,163032000,417000,417000,417000,417000,0
|
|
20240430,093100,163032000,417000,417500,417500,416500,16
|
|
20240430,093000,156358500,417500,416500,417500,416500,11
|
|
20240430,092900,151776000,416500,416500,416500,416500,0
|
|
20240430,092800,151776000,416500,416500,416500,416500,0
|
|
20240430,092700,151776000,416500,417000,417500,416500,35
|
|
20240430,092600,137186000,417000,417000,417000,417000,1
|
|
20240430,092500,136769000,418000,418000,418000,418000,0
|
|
20240430,092400,136769000,418000,418000,418000,418000,0
|
|
20240430,092300,136769000,418000,418000,418000,418000,1
|
|
20240430,092200,136351000,418000,418000,418000,418000,34
|
|
20240430,092100,122139000,419500,418500,419500,418500,24
|
|
20240430,092000,112094000,418500,418500,418500,418500,0
|
|
20240430,091900,112094000,418500,418500,418500,418500,0
|
|
20240430,091800,112094000,418500,418500,418500,418500,2
|
|
20240430,091700,111257000,418500,418500,418500,418500,1
|
|
20240430,091600,110838500,418500,418500,418500,418500,5
|
|
20240430,091500,108746000,418500,419000,419000,418500,7
|
|
20240430,091400,105815000,419000,419000,419000,419000,0
|
|
20240430,091300,105815000,419000,419000,419000,419000,3
|
|
20240430,091200,104558000,418500,418500,418500,418500,7
|
|
20240430,091100,101628500,418000,418000,418000,418000,1
|
|
20240430,091000,101210500,418000,418500,418500,418000,3
|
|
20240430,090900,99956000,417000,417000,417000,417000,1
|
|
20240430,090800,99539000,417000,417000,417500,416000,15
|
|
20240430,090700,93295500,417000,416500,417000,416500,4
|
|
20240430,090600,91628000,417500,417000,417500,417000,11
|
|
20240430,090500,87040500,419500,419500,419500,419500,2
|
|
20240430,090400,86201500,417000,417000,419500,416500,20
|
|
20240430,090300,77861500,417500,417000,419500,416500,26
|
|
20240430,090200,67002500,417000,417000,417000,417000,7
|
|
20240430,090100,64083500,416500,418000,418000,416500,99
|
|
20240430,090000,22729000,419000,421500,421500,419000,53
|