576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,183300,2802595650,30950,30950,30950,30950,5627
|
|
20240430,183200,2802595650,30950,30950,30950,30950,0
|
|
20240430,183100,2802595650,30950,30950,30950,30950,0
|
|
20240430,183000,2802595650,30950,30950,30950,30950,0
|
|
20240430,182900,2802595650,30950,30950,30950,30950,0
|
|
20240430,182800,2802595650,30950,30950,30950,30950,0
|
|
20240430,182700,2802595650,30950,30950,30950,30950,0
|
|
20240430,182600,2802595650,30950,30950,30950,30950,0
|
|
20240430,182500,2802595650,30950,30950,30950,30950,0
|
|
20240430,182400,2802595650,30950,30950,30950,30950,0
|
|
20240430,182300,2802595650,30950,30950,30950,30950,0
|
|
20240430,182200,2802595650,30950,30950,30950,30950,0
|
|
20240430,182100,2802595650,30950,30950,30950,30950,0
|
|
20240430,182000,2802595650,30950,30950,30950,30950,0
|
|
20240430,181900,2802595650,30950,30950,30950,30950,0
|
|
20240430,181800,2802595650,30950,30950,30950,30950,0
|
|
20240430,181700,2802595650,30950,30950,30950,30950,0
|
|
20240430,181600,2802595650,30950,30950,30950,30950,0
|
|
20240430,181500,2802595650,30950,30950,30950,30950,0
|
|
20240430,181400,2802595650,30950,30950,30950,30950,0
|
|
20240430,181300,2802595650,30950,30950,30950,30950,0
|
|
20240430,181200,2802595650,30950,30950,30950,30950,0
|
|
20240430,181100,2802595650,30950,30950,30950,30950,0
|
|
20240430,181000,2802595650,30950,30950,30950,30950,0
|
|
20240430,180900,2802595650,30950,30950,30950,30950,0
|
|
20240430,180800,2802595650,30950,30950,30950,30950,0
|
|
20240430,180700,2802595650,30950,30950,30950,30950,0
|
|
20240430,180600,2802595650,30950,30950,30950,30950,0
|
|
20240430,180500,2802595650,30950,30950,30950,30950,0
|
|
20240430,180400,2802595650,30950,30950,30950,30950,0
|
|
20240430,180300,2802595650,30950,30950,30950,30950,5627
|
|
20240430,180200,2802595650,30950,30950,30950,30950,0
|
|
20240430,180100,2802595650,30950,30950,30950,30950,0
|
|
20240430,180000,2802595650,30950,30950,30950,30950,0
|
|
20240430,175900,2802595650,30950,30950,30950,30950,0
|
|
20240430,175800,2802595650,30950,30950,30950,30950,0
|
|
20240430,175700,2802595650,30950,30950,30950,30950,0
|
|
20240430,175600,2802595650,30950,30950,30950,30950,0
|
|
20240430,175500,2802595650,30950,30950,30950,30950,0
|
|
20240430,175400,2802595650,30950,30950,30950,30950,0
|
|
20240430,175300,2802595650,30950,30950,30950,30950,0
|
|
20240430,175200,2802595650,30950,30950,30950,30950,0
|
|
20240430,175100,2802595650,30950,30950,30950,30950,0
|
|
20240430,175000,2802595650,30950,30950,30950,30950,0
|
|
20240430,174900,2802595650,30950,30950,30950,30950,0
|
|
20240430,174800,2802595650,30950,30950,30950,30950,0
|
|
20240430,174700,2802595650,30950,30950,30950,30950,0
|
|
20240430,174600,2802595650,30950,30950,30950,30950,0
|
|
20240430,174500,2802595650,30950,30950,30950,30950,0
|
|
20240430,174400,2802595650,30950,30950,30950,30950,0
|
|
20240430,174300,2802595650,30950,30950,30950,30950,0
|
|
20240430,174200,2802595650,30950,30950,30950,30950,0
|
|
20240430,174100,2802595650,30950,30950,30950,30950,0
|
|
20240430,174000,2802595650,30950,30950,30950,30950,0
|
|
20240430,173900,2802595650,30950,30950,30950,30950,0
|
|
20240430,173800,2802595650,30950,30950,30950,30950,0
|
|
20240430,173700,2802595650,30950,30950,30950,30950,0
|
|
20240430,173600,2802595650,30950,30950,30950,30950,0
|
|
20240430,173500,2802595650,30950,30950,30950,30950,0
|
|
20240430,173400,2802595650,30950,30950,30950,30950,0
|
|
20240430,173300,2802595650,30950,30950,30950,30950,5627
|
|
20240430,173200,2802595650,30950,30950,30950,30950,0
|
|
20240430,173100,2802595650,30950,30950,30950,30950,0
|
|
20240430,173000,2802595650,30950,30950,30950,30950,0
|
|
20240430,172900,2802595650,30950,30950,30950,30950,0
|
|
20240430,172800,2802595650,30950,30950,30950,30950,0
|
|
20240430,172700,2802595650,30950,30950,30950,30950,0
|
|
20240430,172600,2802595650,30950,30950,30950,30950,0
|
|
20240430,172500,2802595650,30950,30950,30950,30950,0
|
|
20240430,172400,2802595650,30950,30950,30950,30950,0
|
|
20240430,172300,2802595650,30950,30950,30950,30950,0
|
|
20240430,172200,2802595650,30950,30950,30950,30950,0
|
|
20240430,172100,2802595650,30950,30950,30950,30950,0
|
|
20240430,172000,2802595650,30950,30950,30950,30950,0
|
|
20240430,171900,2802595650,30950,30950,30950,30950,0
|
|
20240430,171800,2802595650,30950,30950,30950,30950,0
|
|
20240430,171700,2802595650,30950,30950,30950,30950,0
|
|
20240430,171600,2802595650,30950,30950,30950,30950,0
|
|
20240430,171500,2802595650,30950,30950,30950,30950,0
|
|
20240430,171400,2802595650,30950,30950,30950,30950,0
|
|
20240430,171300,2802595650,30950,30950,30950,30950,0
|
|
20240430,171200,2802595650,30950,30950,30950,30950,0
|
|
20240430,171100,2802595650,30950,30950,30950,30950,0
|
|
20240430,171000,2802595650,30950,30950,30950,30950,0
|
|
20240430,170900,2802595650,30950,30950,30950,30950,0
|
|
20240430,170800,2802595650,30950,30950,30950,30950,0
|
|
20240430,170700,2802595650,30950,30950,30950,30950,0
|
|
20240430,170600,2802595650,30950,30950,30950,30950,0
|
|
20240430,170500,2802595650,30950,30950,30950,30950,0
|
|
20240430,170400,2802595650,30950,30950,30950,30950,0
|
|
20240430,170300,2802595650,30950,30950,30950,30950,5627
|
|
20240430,170200,2802595650,30950,30950,30950,30950,0
|
|
20240430,170100,2802595650,30950,30950,30950,30950,0
|
|
20240430,170000,2802595650,30950,30950,30950,30950,0
|
|
20240430,165900,2802595650,30950,30950,30950,30950,0
|
|
20240430,165800,2802595650,30950,30950,30950,30950,0
|
|
20240430,165700,2802595650,30950,30950,30950,30950,0
|
|
20240430,165600,2802595650,30950,30950,30950,30950,0
|
|
20240430,165500,2802595650,30950,30950,30950,30950,0
|
|
20240430,165400,2802595650,30950,30950,30950,30950,0
|
|
20240430,165300,2802595650,30950,30950,30950,30950,0
|
|
20240430,165200,2802595650,30950,30950,30950,30950,0
|
|
20240430,165100,2802595650,30950,30950,30950,30950,0
|
|
20240430,165000,2802595650,30950,30950,30950,30950,0
|
|
20240430,164900,2802595650,30950,30950,30950,30950,0
|
|
20240430,164800,2802595650,30950,30950,30950,30950,0
|
|
20240430,164700,2802595650,30950,30950,30950,30950,0
|
|
20240430,164600,2802595650,30950,30950,30950,30950,0
|
|
20240430,164500,2802595650,30950,30950,30950,30950,0
|
|
20240430,164400,2802595650,30950,30950,30950,30950,0
|
|
20240430,164300,2802595650,30950,30950,30950,30950,0
|
|
20240430,164200,2802595650,30950,30950,30950,30950,0
|
|
20240430,164100,2802595650,30950,30950,30950,30950,0
|
|
20240430,164000,2802595650,30950,30950,30950,30950,0
|
|
20240430,163900,2802595650,30950,30950,30950,30950,0
|
|
20240430,163800,2802595650,30950,30950,30950,30950,0
|
|
20240430,163700,2802595650,30950,30950,30950,30950,0
|
|
20240430,163600,2802595650,30950,30950,30950,30950,0
|
|
20240430,163500,2802595650,30950,30950,30950,30950,0
|
|
20240430,163400,2802595650,30950,30950,30950,30950,0
|
|
20240430,163300,2802595650,30950,30950,30950,30950,5627
|
|
20240430,163200,2802595650,30950,30950,30950,30950,0
|
|
20240430,163100,2802595650,30950,30950,30950,30950,0
|
|
20240430,163000,2802595650,30950,30950,30950,30950,0
|
|
20240430,162900,2802595650,30950,30950,30950,30950,0
|
|
20240430,162800,2802595650,30950,30950,30950,30950,0
|
|
20240430,162700,2802595650,30950,30950,30950,30950,0
|
|
20240430,162600,2802595650,30950,30950,30950,30950,0
|
|
20240430,162500,2802595650,30950,30950,30950,30950,0
|
|
20240430,162400,2802595650,30950,30950,30950,30950,0
|
|
20240430,162300,2802595650,30950,30950,30950,30950,0
|
|
20240430,162200,2802595650,30950,30950,30950,30950,0
|
|
20240430,162100,2802595650,30950,30950,30950,30950,0
|
|
20240430,162000,2802595650,30950,30950,30950,30950,0
|
|
20240430,161900,2802595650,30950,30950,30950,30950,0
|
|
20240430,161800,2802595650,30950,30950,30950,30950,0
|
|
20240430,161700,2802595650,30950,30950,30950,30950,0
|
|
20240430,161600,2802595650,30950,30950,30950,30950,0
|
|
20240430,161500,2802595650,30950,30950,30950,30950,0
|
|
20240430,161400,2802595650,30950,30950,30950,30950,0
|
|
20240430,161300,2802595650,30950,30950,30950,30950,0
|
|
20240430,161200,2802595650,30950,30950,30950,30950,0
|
|
20240430,161100,2802595650,30950,30950,30950,30950,0
|
|
20240430,161000,2802595650,30950,30950,30950,30950,0
|
|
20240430,160900,2802595650,30950,30950,30950,30950,0
|
|
20240430,160800,2802595650,30950,30950,30950,30950,0
|
|
20240430,160700,2802595650,30950,30950,30950,30950,0
|
|
20240430,160600,2802595650,30950,30950,30950,30950,0
|
|
20240430,160500,2802595650,30950,30950,30950,30950,0
|
|
20240430,160400,2802595650,30950,30950,30950,30950,0
|
|
20240430,160300,2802595650,30950,30950,30950,30950,5627
|
|
20240430,160200,2802595650,30950,30950,30950,30950,0
|
|
20240430,160100,2802595650,30950,30950,30950,30950,0
|
|
20240430,160000,2802595650,30950,30950,30950,30950,0
|
|
20240430,155900,2802595650,30950,30950,30950,30950,0
|
|
20240430,155800,2802595650,30950,30950,30950,30950,0
|
|
20240430,155700,2802595650,30950,30950,30950,30950,0
|
|
20240430,155600,2802595650,30950,30950,30950,30950,0
|
|
20240430,155500,2802595650,30950,30950,30950,30950,0
|
|
20240430,155400,2802595650,30950,30950,30950,30950,0
|
|
20240430,155300,2802595650,30950,30950,30950,30950,0
|
|
20240430,155200,2802595650,30950,30950,30950,30950,0
|
|
20240430,155100,2802595650,30950,30950,30950,30950,0
|
|
20240430,155000,2802595650,30950,30950,30950,30950,0
|
|
20240430,154900,2802595650,30950,30950,30950,30950,0
|
|
20240430,154800,2802595650,30950,30950,30950,30950,0
|
|
20240430,154700,2802595650,30950,30950,30950,30950,0
|
|
20240430,154600,2802595650,30950,30950,30950,30950,0
|
|
20240430,154500,2802595650,30950,30950,30950,30950,0
|
|
20240430,154400,2802595650,30950,30950,30950,30950,0
|
|
20240430,154300,2802595650,30950,30950,30950,30950,0
|
|
20240430,154200,2802595650,30950,30950,30950,30950,0
|
|
20240430,154100,2802595650,30950,30950,30950,30950,0
|
|
20240430,154000,2802595650,30950,30950,30950,30950,0
|
|
20240430,153900,2802595650,30950,30950,30950,30950,0
|
|
20240430,153800,2802595650,30950,30950,30950,30950,0
|
|
20240430,153700,2802595650,30950,30950,30950,30950,0
|
|
20240430,153600,2802595650,30950,30950,30950,30950,0
|
|
20240430,153500,2802595650,30950,30950,30950,30950,0
|
|
20240430,153400,2802595650,30950,30950,30950,30950,0
|
|
20240430,153300,2802595650,30950,30950,30950,30950,5627
|
|
20240430,153200,2802595650,30950,30950,30950,30950,0
|
|
20240430,153100,2802595650,30950,30950,30950,30950,0
|
|
20240430,153000,2802595650,30950,30950,30950,30950,5627
|
|
20240430,152900,2628440000,30700,30700,30700,30700,0
|
|
20240430,152800,2628440000,30700,30700,30700,30700,0
|
|
20240430,152700,2628440000,30700,30700,30700,30700,0
|
|
20240430,152600,2628440000,30700,30700,30700,30700,0
|
|
20240430,152500,2628440000,30700,30700,30700,30700,0
|
|
20240430,152400,2628440000,30700,30700,30700,30700,0
|
|
20240430,152300,2628440000,30700,30700,30700,30700,0
|
|
20240430,152200,2628440000,30700,30700,30700,30700,0
|
|
20240430,152100,2628440000,30700,30700,30700,30700,0
|
|
20240430,152000,2628440000,30700,30700,30700,30700,0
|
|
20240430,151900,2628440000,30700,30750,30800,30700,335
|
|
20240430,151800,2618142700,30800,30800,30800,30750,52
|
|
20240430,151700,2616543600,30750,30700,30750,30700,505
|
|
20240430,151600,2601032200,30700,30700,30750,30700,156
|
|
20240430,151500,2596242900,30700,30750,30750,30700,65
|
|
20240430,151400,2594247300,30750,30700,30750,30700,365
|
|
20240430,151300,2583039950,30700,30700,30750,30700,261
|
|
20240430,151200,2575027200,30700,30700,30750,30700,144
|
|
20240430,151100,2570606150,30700,30750,30750,30700,70
|
|
20240430,151000,2568456900,30700,30700,30700,30700,120
|
|
20240430,150900,2564772900,30700,30750,30750,30700,227
|
|
20240430,150800,2557802150,30750,30700,30750,30700,58
|
|
20240430,150700,2556020750,30750,30700,30750,30700,118
|
|
20240430,150600,2552397900,30700,30700,30700,30650,307
|
|
20240430,150500,2542977500,30700,30650,30700,30650,166
|
|
20240430,150400,2537884600,30650,30650,30650,30650,73
|
|
20240430,150300,2535647150,30650,30700,30750,30650,214
|
|
20240430,150200,2529078250,30700,30750,30750,30700,149
|
|
20240430,150100,2524497700,30750,30750,30750,30750,231
|
|
20240430,150000,2517394450,30800,30800,30800,30800,13
|
|
20240430,145900,2516994050,30800,30800,30800,30750,238
|
|
20240430,145800,2509664600,30800,30700,30800,30700,72
|
|
20240430,145700,2507451750,30700,30700,30700,30700,52
|
|
20240430,145600,2505855350,30700,30800,30800,30700,222
|
|
20240430,145500,2499029950,30750,30700,30750,30650,313
|
|
20240430,145400,2489415650,30700,30700,30700,30700,146
|
|
20240430,145300,2484933450,30700,30700,30700,30700,149
|
|
20240430,145200,2480359150,30700,30700,30700,30700,63
|
|
20240430,145100,2478425050,30700,30700,30700,30700,181
|
|
20240430,145000,2472868350,30700,30700,30700,30700,58
|
|
20240430,144900,2471087750,30700,30700,30700,30700,216
|
|
20240430,144800,2464456550,30650,30700,30700,30650,234
|
|
20240430,144700,2457276850,30700,30700,30700,30700,18
|
|
20240430,144600,2456724250,30700,30700,30700,30700,303
|
|
20240430,144500,2447422150,30700,30700,30700,30700,122
|
|
20240430,144400,2443676750,30700,30750,30750,30700,243
|
|
20240430,144300,2436208950,30750,30750,30750,30750,40
|
|
20240430,144200,2434978950,30750,30800,30800,30750,167
|
|
20240430,144100,2429837300,30800,30650,30800,30650,267
|
|
20240430,144000,2421634400,30650,30750,30850,30650,812
|
|
20240430,143900,2396716000,30750,30750,30750,30750,52
|
|
20240430,143800,2395117000,30750,30750,30750,30750,153
|
|
20240430,143700,2390412250,30750,30850,30850,30750,401
|
|
20240430,143600,2378043100,30900,30900,30900,30900,2
|
|
20240430,143500,2377981300,30900,30900,30900,30900,34
|
|
20240430,143400,2376930700,30850,30800,30850,30800,427
|
|
20240430,143300,2363760600,30750,30700,30750,30700,194
|
|
20240430,143200,2357795300,30750,30750,30750,30750,380
|
|
20240430,143100,2346110300,30750,30750,30750,30750,0
|
|
20240430,143000,2346110300,30750,30850,30850,30750,884
|
|
20240430,142900,2318884400,30850,30850,30850,30850,1
|
|
20240430,142800,2318853550,30800,30800,30800,30800,54
|
|
20240430,142700,2317190350,30850,30850,30850,30850,0
|
|
20240430,142600,2317190350,30850,30850,30850,30850,471
|
|
20240430,142500,2302660000,30850,30850,30850,30850,0
|
|
20240430,142400,2302660000,30850,30850,30850,30850,364
|
|
20240430,142300,2291430600,30900,30850,30900,30850,384
|
|
20240430,142200,2279584000,30900,30900,30900,30900,988
|
|
20240430,142100,2249054800,30950,30900,30950,30900,55
|
|
20240430,142000,2247355250,30900,30900,30900,30900,0
|
|
20240430,141900,2247355250,30900,30900,30900,30900,50
|
|
20240430,141800,2245810250,30900,30900,30900,30900,5
|
|
20240430,141700,2245655750,30900,30900,30900,30900,52
|
|
20240430,141600,2244048950,30900,30900,30900,30900,40
|
|
20240430,141500,2242812950,31000,30950,31000,30950,214
|
|
20240430,141400,2236189500,31000,30900,31000,30900,44
|
|
20240430,141300,2234829800,30950,30950,30950,30950,74
|
|
20240430,141200,2232539500,30950,30950,30950,30950,132
|
|
20240430,141100,2228454100,31000,30950,31000,30950,252
|
|
20240430,141000,2220654150,30950,30950,30950,30950,0
|
|
20240430,140900,2220654150,30950,30950,30950,30950,0
|
|
20240430,140800,2220654150,30950,30950,30950,30950,134
|
|
20240430,140700,2216506850,30950,30950,30950,30950,56
|
|
20240430,140600,2214773650,30950,30950,30950,30950,1
|
|
20240430,140500,2214742700,30950,30900,31000,30900,166
|
|
20240430,140400,2209606600,30900,30900,30900,30900,0
|
|
20240430,140300,2209606600,30900,30900,30900,30900,0
|
|
20240430,140200,2209606600,30900,30900,30900,30900,39
|
|
20240430,140100,2208401500,30950,30950,30950,30950,191
|
|
20240430,140000,2202490050,30950,30950,30950,30950,95
|
|
20240430,135900,2199549800,30950,30950,30950,30950,62
|
|
20240430,135800,2197630900,30950,30950,30950,30950,46
|
|
20240430,135700,2196207200,31000,31000,31000,31000,194
|
|
20240430,135600,2190193200,31000,31000,31000,31000,265
|
|
20240430,135500,2181978200,31000,31000,31000,30950,321
|
|
20240430,135400,2172035450,30950,30950,30950,30950,153
|
|
20240430,135300,2167300100,30950,30950,30950,30950,22
|
|
20240430,135200,2166619200,30950,30950,30950,30950,0
|
|
20240430,135100,2166619200,30950,30950,30950,30950,80
|
|
20240430,135000,2164143200,30950,30950,30950,30950,132
|
|
20240430,134900,2160057800,31000,30950,31000,30950,67
|
|
20240430,134800,2157981600,30950,30950,30950,30950,44
|
|
20240430,134700,2156619800,30950,30950,30950,30950,0
|
|
20240430,134600,2156619800,30950,30950,30950,30950,0
|
|
20240430,134500,2156619800,30950,30950,30950,30950,125
|
|
20240430,134400,2152751050,30950,31000,31000,30950,273
|
|
20240430,134300,2144290100,31000,31000,31000,31000,133
|
|
20240430,134200,2140167100,31000,31000,31000,31000,0
|
|
20240430,134100,2140167100,31000,31000,31000,31000,0
|
|
20240430,134000,2140167100,31000,31000,31000,31000,184
|
|
20240430,133900,2134463100,31000,31050,31050,31000,116
|
|
20240430,133800,2130864600,31000,31000,31000,31000,120
|
|
20240430,133700,2127144600,31000,30950,31000,30950,94
|
|
20240430,133600,2124235250,31000,30950,31000,30950,218
|
|
20240430,133500,2117483900,30950,30950,30950,30950,361
|
|
20240430,133400,2106310950,30950,30950,30950,30950,0
|
|
20240430,133300,2106310950,30950,30950,30950,30950,3
|
|
20240430,133200,2106218100,30950,30950,30950,30950,225
|
|
20240430,133100,2099254350,30950,30950,30950,30950,0
|
|
20240430,133000,2099254350,30950,30950,30950,30950,10
|
|
20240430,132900,2098944850,30950,30950,30950,30950,58
|
|
20240430,132800,2097149750,31000,31000,31000,31000,0
|
|
20240430,132700,2097149750,31000,31000,31000,31000,0
|
|
20240430,132600,2097149750,31000,31000,31000,31000,0
|
|
20240430,132500,2097149750,31000,31000,31000,31000,182
|
|
20240430,132400,2091507750,31000,31000,31000,31000,291
|
|
20240430,132300,2082486750,31050,31050,31050,31050,0
|
|
20240430,132200,2082486750,31050,31050,31050,31050,116
|
|
20240430,132100,2078884950,31050,31050,31050,31050,87
|
|
20240430,132000,2076183600,31050,31050,31050,31050,38
|
|
20240430,131900,2075003700,31050,31050,31050,31050,147
|
|
20240430,131800,2070439350,31050,31050,31050,31050,189
|
|
20240430,131700,2064570900,31050,31050,31050,31050,0
|
|
20240430,131600,2064570900,31050,31050,31050,31050,56
|
|
20240430,131500,2062832100,31050,31050,31050,31050,0
|
|
20240430,131400,2062832100,31050,31050,31050,31050,134
|
|
20240430,131300,2058671400,31100,31100,31100,31100,50
|
|
20240430,131200,2057116400,31100,31100,31100,31100,493
|
|
20240430,131100,2041784100,31150,31100,31150,31100,162
|
|
20240430,131000,2036744450,31100,31050,31150,31050,34
|
|
20240430,130900,2035686700,31100,31100,31100,31100,75
|
|
20240430,130800,2033354200,31100,31100,31100,31100,0
|
|
20240430,130700,2033354200,31100,31100,31100,31100,132
|
|
20240430,130600,2029249000,31100,31100,31100,31100,0
|
|
20240430,130500,2029249000,31100,31050,31100,31050,22
|
|
20240430,130400,2028565700,31100,31100,31100,31100,435
|
|
20240430,130300,2015037200,31100,31100,31100,31100,0
|
|
20240430,130200,2015037200,31100,31100,31100,31100,38
|
|
20240430,130100,2013855400,31150,31150,31150,31150,0
|
|
20240430,130000,2013855400,31150,31150,31200,31150,578
|
|
20240430,125900,1995850550,31200,31200,31200,31200,313
|
|
20240430,125800,1986084950,31200,31200,31200,31200,1
|
|
20240430,125700,1986053750,31150,31150,31150,31150,185
|
|
20240430,125600,1980291000,31200,31200,31200,31200,10
|
|
20240430,125500,1979979000,31200,31200,31200,31200,2
|
|
20240430,125400,1979916600,31150,31150,31150,31150,45
|
|
20240430,125300,1978514850,31150,31150,31150,31150,133
|
|
20240430,125200,1974371900,31200,31200,31200,31200,93
|
|
20240430,125100,1971470300,31150,31150,31150,31150,10
|
|
20240430,125000,1971158800,31200,31150,31200,31150,90
|
|
20240430,124900,1968351600,31150,31150,31150,31150,133
|
|
20240430,124800,1964208650,31200,31150,31200,31150,75
|
|
20240430,124700,1961868700,31150,31150,31150,31150,84
|
|
20240430,124600,1959252100,31200,31150,31200,31150,212
|
|
20240430,124500,1952644550,31200,31200,31200,31200,26
|
|
20240430,124400,1951833350,31200,31200,31200,31200,23
|
|
20240430,124300,1951115750,31200,31200,31200,31200,25
|
|
20240430,124200,1950335750,31150,31150,31150,31150,166
|
|
20240430,124100,1945164850,31150,31150,31150,31150,7
|
|
20240430,124000,1944946800,31150,31150,31150,31150,0
|
|
20240430,123900,1944946800,31150,31150,31150,31150,133
|
|
20240430,123800,1940803850,31200,31200,31200,31200,153
|
|
20240430,123700,1936030250,31200,31200,31200,31200,46
|
|
20240430,123600,1934595050,31200,31200,31200,31200,2
|
|
20240430,123500,1934532650,31200,31250,31250,31200,245
|
|
20240430,123400,1926886500,31250,31200,31250,31200,1799
|
|
20240430,123300,1870744600,31200,31150,31200,31150,47
|
|
20240430,123200,1869278400,31150,31100,31150,31100,303
|
|
20240430,123100,1859841750,31100,31150,31150,31100,181
|
|
20240430,123000,1854210250,31150,31150,31150,31150,43
|
|
20240430,122900,1852870800,31100,31150,31150,31100,76
|
|
20240430,122800,1850505450,31150,31100,31150,31100,170
|
|
20240430,122700,1845216750,31150,31150,31150,31100,48
|
|
20240430,122600,1843721600,31150,31150,31150,31100,82
|
|
20240430,122500,1841169450,31150,31150,31150,31100,83
|
|
20240430,122400,1838585900,31150,31150,31150,31100,170
|
|
20240430,122300,1833297000,31150,31150,31150,31150,50
|
|
20240430,122200,1831739500,31150,31150,31150,31150,45
|
|
20240430,122100,1830337750,31150,31150,31150,31100,193
|
|
20240430,122000,1824332450,31150,31150,31150,31150,213
|
|
20240430,121900,1817697500,31150,31100,31150,31100,718
|
|
20240430,121800,1795349300,31050,31050,31050,31050,60
|
|
20240430,121700,1793486300,31100,31100,31100,31100,83
|
|
20240430,121600,1790905000,31100,31100,31100,31100,110
|
|
20240430,121500,1787484000,31100,31100,31100,31100,35
|
|
20240430,121400,1786395500,31100,31100,31100,31100,201
|
|
20240430,121300,1780144400,31150,31150,31150,31150,43
|
|
20240430,121200,1778804950,31100,31100,31100,31100,0
|
|
20240430,121100,1778804950,31100,31100,31100,31100,40
|
|
20240430,121000,1777560950,31100,31100,31100,31100,133
|
|
20240430,120900,1773424650,31150,31150,31150,31150,46
|
|
20240430,120800,1771991750,31150,31150,31150,31150,49
|
|
20240430,120700,1770465400,31100,31100,31100,31100,0
|
|
20240430,120600,1770465400,31100,31150,31150,31100,171
|
|
20240430,120500,1765145400,31150,31150,31150,31150,34
|
|
20240430,120400,1764086300,31100,31100,31100,31100,0
|
|
20240430,120300,1764086300,31100,31100,31100,31100,132
|
|
20240430,120200,1759981100,31150,31100,31150,31100,159
|
|
20240430,120100,1755034850,31100,31050,31100,31050,37
|
|
20240430,120000,1753884450,31050,31050,31050,31050,0
|
|
20240430,115900,1753884450,31050,31050,31050,31050,133
|
|
20240430,115800,1749754800,31100,31100,31100,31100,49
|
|
20240430,115700,1748230900,31050,31050,31050,31050,54
|
|
20240430,115600,1746554200,31050,31050,31050,31050,144
|
|
20240430,115500,1742083000,31100,31100,31100,31100,0
|
|
20240430,115400,1742083000,31100,31050,31100,31050,15
|
|
20240430,115300,1741616700,31100,31100,31100,31100,0
|
|
20240430,115200,1741616700,31100,31100,31100,31100,465
|
|
20240430,115100,1727155200,31050,31050,31050,31050,58
|
|
20240430,115000,1725354300,31100,31000,31100,31000,21
|
|
20240430,114900,1724701500,31100,31100,31100,31100,0
|
|
20240430,114800,1724701500,31100,31100,31100,31050,176
|
|
20240430,114700,1719234550,31050,31050,31100,31050,100
|
|
20240430,114600,1716127000,31050,31050,31050,31050,39
|
|
20240430,114500,1714916050,31050,31050,31100,31050,253
|
|
20240430,114400,1707059400,31100,31100,31100,31100,69
|
|
20240430,114300,1704913500,31100,31100,31100,31100,59
|
|
20240430,114200,1703078600,31100,31100,31100,31100,122
|
|
20240430,114100,1699284400,31100,31100,31100,31100,0
|
|
20240430,114000,1699284400,31100,31100,31100,31100,145
|
|
20240430,113900,1694774900,31100,31100,31100,31100,8
|
|
20240430,113800,1694526100,31100,31100,31100,31100,300
|
|
20240430,113700,1685196100,31100,31150,31150,31100,108
|
|
20240430,113600,1681833650,31150,31150,31150,31150,62
|
|
20240430,113500,1679902350,31100,31100,31100,31100,12
|
|
20240430,113400,1679529150,31100,31100,31100,31100,133
|
|
20240430,113300,1675392850,31150,31150,31150,31150,73
|
|
20240430,113200,1673118900,31100,31100,31100,31100,14
|
|
20240430,113100,1672683500,31100,31100,31100,31100,340
|
|
20240430,113000,1662109500,31150,31150,31150,31150,252
|
|
20240430,112900,1654259700,31150,31150,31150,31150,100
|
|
20240430,112800,1651144700,31150,31150,31150,31150,209
|
|
20240430,112700,1644634350,31150,31150,31150,31150,36
|
|
20240430,112600,1643512950,31250,31150,31250,31150,37
|
|
20240430,112500,1642359350,31150,31150,31150,31150,49
|
|
20240430,112400,1640833000,31200,31150,31200,31150,225
|
|
20240430,112300,1633815350,31150,31150,31150,31150,153
|
|
20240430,112200,1629049400,31150,31150,31150,31150,7
|
|
20240430,112100,1628831350,31200,31200,31200,31200,113
|
|
20240430,112000,1625305750,31200,31150,31200,31150,152
|
|
20240430,111900,1620569950,31200,31200,31200,31200,558
|
|
20240430,111800,1603160350,31150,31200,31200,31150,101
|
|
20240430,111700,1600014150,31200,31200,31200,31200,2
|
|
20240430,111600,1599951750,31200,31200,31200,31150,225
|
|
20240430,111500,1592932000,31250,31250,31250,31200,236
|
|
20240430,111400,1585560400,31200,31200,31200,31200,530
|
|
20240430,111300,1569024400,31200,31200,31200,31200,0
|
|
20240430,111200,1569024400,31200,31200,31200,31200,807
|
|
20240430,111100,1543846000,31200,31200,31200,31200,714
|
|
20240430,111000,1521569200,31200,31150,31200,31150,147
|
|
20240430,110900,1516984400,31150,31150,31150,31150,578
|
|
20240430,110800,1498979700,31150,31200,31200,31150,205
|
|
20240430,110700,1492588050,31150,31100,31150,31100,1096
|
|
20240430,110600,1458461450,31050,31050,31050,31050,325
|
|
20240430,110500,1448370200,31050,31050,31100,31050,210
|
|
20240430,110400,1441846250,31100,31100,31100,31100,285
|
|
20240430,110300,1432982750,31100,31000,31100,31000,167
|
|
20240430,110200,1427798250,31000,31000,31000,31000,180
|
|
20240430,110100,1422218250,31050,31050,31050,31050,67
|
|
20240430,110000,1420137900,31050,30950,31050,30950,145
|
|
20240430,105900,1415636900,31000,31000,31000,31000,0
|
|
20240430,105800,1415636900,31000,30950,31000,30950,222
|
|
20240430,105700,1408761500,30950,30950,30950,30950,0
|
|
20240430,105600,1408761500,30950,30950,30950,30950,49
|
|
20240430,105500,1407244950,30950,31000,31000,30950,213
|
|
20240430,105400,1400652550,31000,31000,31000,31000,0
|
|
20240430,105300,1400652550,31000,31000,31000,31000,6
|
|
20240430,105200,1400466550,30950,30950,30950,30950,1
|
|
20240430,105100,1400435600,30950,30950,30950,30950,135
|
|
20240430,105000,1396257350,30950,30950,30950,30950,374
|
|
20240430,104900,1384682050,30950,30900,30950,30900,57
|
|
20240430,104800,1382917950,30900,30900,30900,30900,131
|
|
20240430,104700,1378870050,30950,30950,30950,30950,0
|
|
20240430,104600,1378870050,30950,31000,31000,30950,114
|
|
20240430,104500,1375339800,31000,30950,31000,30950,165
|
|
20240430,104400,1370231450,31000,30900,31000,30900,56
|
|
20240430,104300,1368496450,31000,31000,31000,31000,77
|
|
20240430,104200,1366109450,31000,31000,31000,31000,0
|
|
20240430,104100,1366109450,31000,31000,31000,31000,0
|
|
20240430,104000,1366109450,31000,30900,31000,30800,1460
|
|
20240430,103900,1321049900,30900,30900,30900,30900,8
|
|
20240430,103800,1320802700,30950,30950,30950,30950,1
|
|
20240430,103700,1320771750,30950,30950,30950,30950,110
|
|
20240430,103600,1317367250,30900,30900,30900,30900,0
|
|
20240430,103500,1317367250,30900,30900,30900,30900,39
|
|
20240430,103400,1316162150,30850,30850,30850,30850,0
|
|
20240430,103300,1316162150,30850,30900,30900,30850,538
|
|
20240430,103200,1299548600,30850,30900,30900,30850,35
|
|
20240430,103100,1298468300,30900,30850,30900,30850,209
|
|
20240430,103000,1292020400,30850,30900,30900,30850,307
|
|
20240430,102900,1282542950,30900,30950,30950,30900,540
|
|
20240430,102800,1265835550,30900,30900,30900,30900,1
|
|
20240430,102700,1265804650,30950,30950,30950,30950,5
|
|
20240430,102600,1265649900,30950,30950,30950,30950,22
|
|
20240430,102500,1264969000,30900,30950,30950,30900,52
|
|
20240430,102400,1263362150,30900,30900,30900,30900,10
|
|
20240430,102300,1263053150,30900,30900,30900,30900,30
|
|
20240430,102200,1262126150,30900,30950,30950,30900,155
|
|
20240430,102100,1257336100,30950,31000,31000,30900,1514
|
|
20240430,102000,1210525900,30950,30950,30950,30950,0
|
|
20240430,101900,1210525900,30950,30950,30950,30950,233
|
|
20240430,101800,1203314550,31000,31000,31000,31000,0
|
|
20240430,101700,1203314550,31000,31000,31000,31000,12
|
|
20240430,101600,1202942550,31000,31000,31000,31000,115
|
|
20240430,101500,1199377550,31000,31050,31050,31000,133
|
|
20240430,101400,1195254500,31000,31000,31000,31000,29
|
|
20240430,101300,1194355500,31000,31000,31000,31000,6
|
|
20240430,101200,1194169500,31100,31000,31100,31000,187
|
|
20240430,101100,1188371900,31000,31000,31000,31000,156
|
|
20240430,101000,1183535900,31050,31050,31050,31050,100
|
|
20240430,100900,1180430900,31050,31050,31050,31050,2
|
|
20240430,100800,1180368800,31100,31100,31100,31050,482
|
|
20240430,100700,1165385250,31100,31100,31100,31100,0
|
|
20240430,100600,1165385250,31100,31000,31100,31000,22
|
|
20240430,100500,1164702650,31000,31050,31100,31000,254
|
|
20240430,100400,1156818100,31050,31100,31100,31050,715
|
|
20240430,100300,1134583550,31100,31100,31100,31100,20
|
|
20240430,100200,1133961550,31100,31050,31100,31050,301
|
|
20240430,100100,1124607000,31100,31200,31200,31100,1655
|
|
20240430,100000,1073006400,31250,31250,31250,31200,171
|
|
20240430,095900,1067664150,31200,31200,31300,31200,1051
|
|
20240430,095800,1034833800,31150,31200,31200,31150,316
|
|
20240430,095700,1024977150,31200,31200,31200,31200,1171
|
|
20240430,095600,988441950,31200,31200,31200,31150,502
|
|
20240430,095500,972783100,31200,31150,31200,31150,709
|
|
20240430,095400,950670450,31150,31100,31150,31100,302
|
|
20240430,095300,941270800,31100,31000,31150,31000,108
|
|
20240430,095200,937917950,31000,31050,31150,31000,1647
|
|
20240430,095100,886701400,31050,31050,31050,31000,230
|
|
20240430,095000,879559950,31050,31050,31050,31050,63
|
|
20240430,094900,877603800,31100,31050,31100,31050,41
|
|
20240430,094800,876329750,31000,31000,31000,31000,116
|
|
20240430,094700,872733750,31050,31050,31050,31050,113
|
|
20240430,094600,869225100,31000,31050,31050,31000,450
|
|
20240430,094500,855269200,31050,31050,31050,31050,3
|
|
20240430,094400,855176050,31050,31000,31050,31000,469
|
|
20240430,094300,840631800,31000,31050,31050,31000,194
|
|
20240430,094200,834608150,31100,31100,31150,31100,513
|
|
20240430,094100,818648850,31200,31200,31200,31150,292
|
|
20240430,094000,809548750,31250,31250,31250,31150,173
|
|
20240430,093900,804153300,31150,31050,31250,31000,3534
|
|
20240430,093800,693986500,31050,31000,31050,31000,42
|
|
20240430,093700,692684400,31000,31000,31050,31000,49
|
|
20240430,093600,691165350,31000,31000,31000,31000,135
|
|
20240430,093500,686980350,31000,31050,31050,30950,134
|
|
20240430,093400,682821100,31050,31000,31050,31000,114
|
|
20240430,093300,679286900,31000,30950,31000,30950,205
|
|
20240430,093200,672932150,30950,30950,30950,30950,338
|
|
20240430,093100,662471050,31000,31050,31050,30950,2419
|
|
20240430,093000,587460500,31050,31050,31050,31000,465
|
|
20240430,092900,573030750,31050,31000,31050,31000,638
|
|
20240430,092800,553232750,31000,31000,31000,31000,8
|
|
20240430,092700,552984750,31050,31000,31050,31000,436
|
|
20240430,092600,539458350,30850,30900,31000,30850,5111
|
|
20240430,092500,381326050,30850,30850,30850,30850,243
|
|
20240430,092400,373829500,30850,30850,30850,30850,48
|
|
20240430,092300,372348700,30900,30850,30900,30850,128
|
|
20240430,092200,368397550,30850,30850,30900,30850,370
|
|
20240430,092100,356973150,30900,30850,30900,30850,105
|
|
20240430,092000,353728900,30850,30900,30900,30850,142
|
|
20240430,091900,349346450,30850,30900,30900,30850,61
|
|
20240430,091800,347461850,30900,30850,30900,30800,353
|
|
20240430,091700,336587000,30900,30800,30900,30800,1602
|
|
20240430,091600,287168750,30850,30850,30850,30800,433
|
|
20240430,091500,273825400,30850,30900,30900,30850,79
|
|
20240430,091400,271386450,30850,30850,30900,30850,347
|
|
20240430,091300,260681350,30850,30850,30850,30850,101
|
|
20240430,091200,257565500,30800,30800,30800,30800,165
|
|
20240430,091100,252483500,30900,30800,30900,30800,1339
|
|
20240430,091000,211165550,30800,30800,30800,30800,468
|
|
20240430,090900,196751150,30850,30750,30850,30750,673
|
|
20240430,090800,176019950,30700,30800,30800,30700,465
|
|
20240430,090700,161736750,30800,30800,30800,30800,36
|
|
20240430,090600,160627950,30700,30800,30800,30700,215
|
|
20240430,090500,154021750,30700,30850,30850,30700,730
|
|
20240430,090400,131587950,30850,30850,30850,30850,772
|
|
20240430,090300,107771750,30850,30650,30850,30650,964
|
|
20240430,090200,78103350,30700,30700,30750,30650,390
|
|
20240430,090100,66139750,30750,30700,30750,30650,406
|
|
20240430,090000,53668950,30700,30650,30700,30650,1751
|