654 lines
35 KiB
CSV
654 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,195100,4920861800,32000,32000,32000,32000,4943
|
|
20240430,195000,4920861800,32000,32000,32000,32000,0
|
|
20240430,194900,4920861800,32000,32000,32000,32000,0
|
|
20240430,194800,4920861800,32000,32000,32000,32000,0
|
|
20240430,194700,4920861800,32000,32000,32000,32000,0
|
|
20240430,194600,4920861800,32000,32000,32000,32000,0
|
|
20240430,194500,4920861800,32000,32000,32000,32000,0
|
|
20240430,194400,4920861800,32000,32000,32000,32000,0
|
|
20240430,194300,4920861800,32000,32000,32000,32000,0
|
|
20240430,194200,4920861800,32000,32000,32000,32000,0
|
|
20240430,194100,4920861800,32000,32000,32000,32000,0
|
|
20240430,194000,4920861800,32000,32000,32000,32000,0
|
|
20240430,193900,4920861800,32000,32000,32000,32000,0
|
|
20240430,193800,4920861800,32000,32000,32000,32000,0
|
|
20240430,193700,4920861800,32000,32000,32000,32000,0
|
|
20240430,193600,4920861800,32000,32000,32000,32000,0
|
|
20240430,193500,4920861800,32000,32000,32000,32000,0
|
|
20240430,193400,4920861800,32000,32000,32000,32000,0
|
|
20240430,193300,4920861800,32000,32000,32000,32000,0
|
|
20240430,193200,4920861800,32000,32000,32000,32000,0
|
|
20240430,193100,4920861800,32000,32000,32000,32000,0
|
|
20240430,193000,4920861800,32000,32000,32000,32000,0
|
|
20240430,192900,4920861800,32000,32000,32000,32000,0
|
|
20240430,192800,4920861800,32000,32000,32000,32000,0
|
|
20240430,192700,4920861800,32000,32000,32000,32000,0
|
|
20240430,192600,4920861800,32000,32000,32000,32000,0
|
|
20240430,192500,4920861800,32000,32000,32000,32000,0
|
|
20240430,192400,4920861800,32000,32000,32000,32000,0
|
|
20240430,192300,4920861800,32000,32000,32000,32000,0
|
|
20240430,192200,4920861800,32000,32000,32000,32000,0
|
|
20240430,192100,4920861800,32000,32000,32000,32000,4943
|
|
20240430,192000,4920861800,32000,32000,32000,32000,0
|
|
20240430,191900,4920861800,32000,32000,32000,32000,0
|
|
20240430,191800,4920861800,32000,32000,32000,32000,0
|
|
20240430,191700,4920861800,32000,32000,32000,32000,0
|
|
20240430,191600,4920861800,32000,32000,32000,32000,0
|
|
20240430,191500,4920861800,32000,32000,32000,32000,0
|
|
20240430,191400,4920861800,32000,32000,32000,32000,0
|
|
20240430,191300,4920861800,32000,32000,32000,32000,0
|
|
20240430,191200,4920861800,32000,32000,32000,32000,0
|
|
20240430,191100,4920861800,32000,32000,32000,32000,0
|
|
20240430,191000,4920861800,32000,32000,32000,32000,0
|
|
20240430,190900,4920861800,32000,32000,32000,32000,0
|
|
20240430,190800,4920861800,32000,32000,32000,32000,0
|
|
20240430,190700,4920861800,32000,32000,32000,32000,0
|
|
20240430,190600,4920861800,32000,32000,32000,32000,0
|
|
20240430,190500,4920861800,32000,32000,32000,32000,0
|
|
20240430,190400,4920861800,32000,32000,32000,32000,0
|
|
20240430,190300,4920861800,32000,32000,32000,32000,0
|
|
20240430,190200,4920861800,32000,32000,32000,32000,0
|
|
20240430,190100,4920861800,32000,32000,32000,32000,0
|
|
20240430,190000,4920861800,32000,32000,32000,32000,0
|
|
20240430,185900,4920861800,32000,32000,32000,32000,0
|
|
20240430,185800,4920861800,32000,32000,32000,32000,0
|
|
20240430,185700,4920861800,32000,32000,32000,32000,0
|
|
20240430,185600,4920861800,32000,32000,32000,32000,0
|
|
20240430,185500,4920861800,32000,32000,32000,32000,0
|
|
20240430,185400,4920861800,32000,32000,32000,32000,0
|
|
20240430,185300,4920861800,32000,32000,32000,32000,0
|
|
20240430,185200,4920861800,32000,32000,32000,32000,0
|
|
20240430,185100,4920861800,32000,32000,32000,32000,4943
|
|
20240430,185000,4920861800,32000,32000,32000,32000,0
|
|
20240430,184900,4920861800,32000,32000,32000,32000,0
|
|
20240430,184800,4920861800,32000,32000,32000,32000,0
|
|
20240430,184700,4920861800,32000,32000,32000,32000,0
|
|
20240430,184600,4920861800,32000,32000,32000,32000,0
|
|
20240430,184500,4920861800,32000,32000,32000,32000,0
|
|
20240430,184400,4920861800,32000,32000,32000,32000,0
|
|
20240430,184300,4920861800,32000,32000,32000,32000,0
|
|
20240430,184200,4920861800,32000,32000,32000,32000,0
|
|
20240430,184100,4920861800,32000,32000,32000,32000,0
|
|
20240430,184000,4920861800,32000,32000,32000,32000,0
|
|
20240430,183900,4920861800,32000,32000,32000,32000,0
|
|
20240430,183800,4920861800,32000,32000,32000,32000,0
|
|
20240430,183700,4920861800,32000,32000,32000,32000,0
|
|
20240430,183600,4920861800,32000,32000,32000,32000,0
|
|
20240430,183500,4920861800,32000,32000,32000,32000,0
|
|
20240430,183400,4920861800,32000,32000,32000,32000,0
|
|
20240430,183300,4920861800,32000,32000,32000,32000,0
|
|
20240430,183200,4920861800,32000,32000,32000,32000,0
|
|
20240430,183100,4920861800,32000,32000,32000,32000,0
|
|
20240430,183000,4920861800,32000,32000,32000,32000,0
|
|
20240430,182900,4920861800,32000,32000,32000,32000,0
|
|
20240430,182800,4920861800,32000,32000,32000,32000,0
|
|
20240430,182700,4920861800,32000,32000,32000,32000,0
|
|
20240430,182600,4920861800,32000,32000,32000,32000,0
|
|
20240430,182500,4920861800,32000,32000,32000,32000,0
|
|
20240430,182400,4920861800,32000,32000,32000,32000,0
|
|
20240430,182300,4920861800,32000,32000,32000,32000,0
|
|
20240430,182200,4920861800,32000,32000,32000,32000,0
|
|
20240430,182100,4920861800,32000,32000,32000,32000,4943
|
|
20240430,182000,4920861800,32000,32000,32000,32000,0
|
|
20240430,181900,4920861800,32000,32000,32000,32000,0
|
|
20240430,181800,4920861800,32000,32000,32000,32000,0
|
|
20240430,181700,4920861800,32000,32000,32000,32000,0
|
|
20240430,181600,4920861800,32000,32000,32000,32000,0
|
|
20240430,181500,4920861800,32000,32000,32000,32000,0
|
|
20240430,181400,4920861800,32000,32000,32000,32000,0
|
|
20240430,181300,4920861800,32000,32000,32000,32000,0
|
|
20240430,181200,4920861800,32000,32000,32000,32000,0
|
|
20240430,181100,4920861800,32000,32000,32000,32000,0
|
|
20240430,181000,4920861800,32000,32000,32000,32000,0
|
|
20240430,180900,4920861800,32000,32000,32000,32000,0
|
|
20240430,180800,4920861800,32000,32000,32000,32000,0
|
|
20240430,180700,4920861800,32000,32000,32000,32000,0
|
|
20240430,180600,4920861800,32000,32000,32000,32000,0
|
|
20240430,180500,4920861800,32000,32000,32000,32000,0
|
|
20240430,180400,4920861800,32000,32000,32000,32000,0
|
|
20240430,180300,4920861800,32000,32000,32000,32000,0
|
|
20240430,180200,4920861800,32000,32000,32000,32000,0
|
|
20240430,180100,4920861800,32000,32000,32000,32000,0
|
|
20240430,180000,4920861800,32000,32000,32000,32000,0
|
|
20240430,175900,4920861800,32000,32000,32000,32000,0
|
|
20240430,175800,4920861800,32000,32000,32000,32000,0
|
|
20240430,175700,4920861800,32000,32000,32000,32000,0
|
|
20240430,175600,4920861800,32000,32000,32000,32000,0
|
|
20240430,175500,4920861800,32000,32000,32000,32000,0
|
|
20240430,175400,4920861800,32000,32000,32000,32000,0
|
|
20240430,175300,4920861800,32000,32000,32000,32000,0
|
|
20240430,175200,4920861800,32000,32000,32000,32000,0
|
|
20240430,175100,4920861800,32000,32000,32000,32000,4943
|
|
20240430,175000,4920861800,32000,32000,32000,32000,0
|
|
20240430,174900,4920861800,32000,32000,32000,32000,0
|
|
20240430,174800,4920861800,32000,32000,32000,32000,0
|
|
20240430,174700,4920861800,32000,32000,32000,32000,0
|
|
20240430,174600,4920861800,32000,32000,32000,32000,0
|
|
20240430,174500,4920861800,32000,32000,32000,32000,0
|
|
20240430,174400,4920861800,32000,32000,32000,32000,0
|
|
20240430,174300,4920861800,32000,32000,32000,32000,0
|
|
20240430,174200,4920861800,32000,32000,32000,32000,0
|
|
20240430,174100,4920861800,32000,32000,32000,32000,0
|
|
20240430,174000,4920861800,32000,32000,32000,32000,0
|
|
20240430,173900,4920861800,32000,32000,32000,32000,0
|
|
20240430,173800,4920861800,32000,32000,32000,32000,0
|
|
20240430,173700,4920861800,32000,32000,32000,32000,0
|
|
20240430,173600,4920861800,32000,32000,32000,32000,0
|
|
20240430,173500,4920861800,32000,32000,32000,32000,0
|
|
20240430,173400,4920861800,32000,32000,32000,32000,0
|
|
20240430,173300,4920861800,32000,32000,32000,32000,0
|
|
20240430,173200,4920861800,32000,32000,32000,32000,0
|
|
20240430,173100,4920861800,32000,32000,32000,32000,0
|
|
20240430,173000,4920861800,32000,32000,32000,32000,0
|
|
20240430,172900,4920861800,32000,32000,32000,32000,0
|
|
20240430,172800,4920861800,32000,32000,32000,32000,0
|
|
20240430,172700,4920861800,32000,32000,32000,32000,0
|
|
20240430,172600,4920861800,32000,32000,32000,32000,0
|
|
20240430,172500,4920861800,32000,32000,32000,32000,0
|
|
20240430,172400,4920861800,32000,32000,32000,32000,0
|
|
20240430,172300,4920861800,32000,32000,32000,32000,0
|
|
20240430,172200,4920861800,32000,32000,32000,32000,0
|
|
20240430,172100,4920861800,32000,32000,32000,32000,4943
|
|
20240430,172000,4920861800,32000,32000,32000,32000,0
|
|
20240430,171900,4920861800,32000,32000,32000,32000,0
|
|
20240430,171800,4920861800,32000,32000,32000,32000,0
|
|
20240430,171700,4920861800,32000,32000,32000,32000,0
|
|
20240430,171600,4920861800,32000,32000,32000,32000,0
|
|
20240430,171500,4920861800,32000,32000,32000,32000,0
|
|
20240430,171400,4920861800,32000,32000,32000,32000,0
|
|
20240430,171300,4920861800,32000,32000,32000,32000,0
|
|
20240430,171200,4920861800,32000,32000,32000,32000,0
|
|
20240430,171100,4920861800,32000,32000,32000,32000,0
|
|
20240430,171000,4920861800,32000,32000,32000,32000,0
|
|
20240430,170900,4920861800,32000,32000,32000,32000,0
|
|
20240430,170800,4920861800,32000,32000,32000,32000,0
|
|
20240430,170700,4920861800,32000,32000,32000,32000,0
|
|
20240430,170600,4920861800,32000,32000,32000,32000,0
|
|
20240430,170500,4920861800,32000,32000,32000,32000,0
|
|
20240430,170400,4920861800,32000,32000,32000,32000,0
|
|
20240430,170300,4920861800,32000,32000,32000,32000,0
|
|
20240430,170200,4920861800,32000,32000,32000,32000,0
|
|
20240430,170100,4920861800,32000,32000,32000,32000,0
|
|
20240430,170000,4920861800,32000,32000,32000,32000,0
|
|
20240430,165900,4920861800,32000,32000,32000,32000,0
|
|
20240430,165800,4920861800,32000,32000,32000,32000,0
|
|
20240430,165700,4920861800,32000,32000,32000,32000,0
|
|
20240430,165600,4920861800,32000,32000,32000,32000,0
|
|
20240430,165500,4920861800,32000,32000,32000,32000,0
|
|
20240430,165400,4920861800,32000,32000,32000,32000,0
|
|
20240430,165300,4920861800,32000,32000,32000,32000,0
|
|
20240430,165200,4920861800,32000,32000,32000,32000,0
|
|
20240430,165100,4920861800,32000,32000,32000,32000,4943
|
|
20240430,165000,4920861800,32000,32000,32000,32000,0
|
|
20240430,164900,4920861800,32000,32000,32000,32000,0
|
|
20240430,164800,4920861800,32000,32000,32000,32000,0
|
|
20240430,164700,4920861800,32000,32000,32000,32000,0
|
|
20240430,164600,4920861800,32000,32000,32000,32000,0
|
|
20240430,164500,4920861800,32000,32000,32000,32000,0
|
|
20240430,164400,4920861800,32000,32000,32000,32000,0
|
|
20240430,164300,4920861800,32000,32000,32000,32000,0
|
|
20240430,164200,4920861800,32000,32000,32000,32000,0
|
|
20240430,164100,4920861800,32000,32000,32000,32000,0
|
|
20240430,164000,4920861800,32000,32000,32000,32000,0
|
|
20240430,163900,4920861800,32000,32000,32000,32000,0
|
|
20240430,163800,4920861800,32000,32000,32000,32000,0
|
|
20240430,163700,4920861800,32000,32000,32000,32000,0
|
|
20240430,163600,4920861800,32000,32000,32000,32000,0
|
|
20240430,163500,4920861800,32000,32000,32000,32000,0
|
|
20240430,163400,4920861800,32000,32000,32000,32000,0
|
|
20240430,163300,4920861800,32000,32000,32000,32000,0
|
|
20240430,163200,4920861800,32000,32000,32000,32000,0
|
|
20240430,163100,4920861800,32000,32000,32000,32000,0
|
|
20240430,163000,4920861800,32000,32000,32000,32000,0
|
|
20240430,162900,4920861800,32000,32000,32000,32000,0
|
|
20240430,162800,4920861800,32000,32000,32000,32000,0
|
|
20240430,162700,4920861800,32000,32000,32000,32000,0
|
|
20240430,162600,4920861800,32000,32000,32000,32000,0
|
|
20240430,162500,4920861800,32000,32000,32000,32000,0
|
|
20240430,162400,4920861800,32000,32000,32000,32000,0
|
|
20240430,162300,4920861800,32000,32000,32000,32000,0
|
|
20240430,162200,4920861800,32000,32000,32000,32000,0
|
|
20240430,162100,4920861800,32000,32000,32000,32000,4943
|
|
20240430,162000,4920861800,32000,32000,32000,32000,0
|
|
20240430,161900,4920861800,32000,32000,32000,32000,0
|
|
20240430,161800,4920861800,32000,32000,32000,32000,0
|
|
20240430,161700,4920861800,32000,32000,32000,32000,0
|
|
20240430,161600,4920861800,32000,32000,32000,32000,0
|
|
20240430,161500,4920861800,32000,32000,32000,32000,0
|
|
20240430,161400,4920861800,32000,32000,32000,32000,0
|
|
20240430,161300,4920861800,32000,32000,32000,32000,0
|
|
20240430,161200,4920861800,32000,32000,32000,32000,0
|
|
20240430,161100,4920861800,32000,32000,32000,32000,0
|
|
20240430,161000,4920861800,32000,32000,32000,32000,0
|
|
20240430,160900,4920861800,32000,32000,32000,32000,0
|
|
20240430,160800,4920861800,32000,32000,32000,32000,0
|
|
20240430,160700,4920861800,32000,32000,32000,32000,0
|
|
20240430,160600,4920861800,32000,32000,32000,32000,0
|
|
20240430,160500,4920861800,32000,32000,32000,32000,0
|
|
20240430,160400,4920861800,32000,32000,32000,32000,0
|
|
20240430,160300,4920861800,32000,32000,32000,32000,0
|
|
20240430,160200,4920861800,32000,32000,32000,32000,0
|
|
20240430,160100,4920861800,32000,32000,32000,32000,0
|
|
20240430,160000,4920861800,32000,32000,32000,32000,0
|
|
20240430,155900,4920861800,32000,32000,32000,32000,0
|
|
20240430,155800,4920861800,32000,32000,32000,32000,0
|
|
20240430,155700,4920861800,32000,32000,32000,32000,0
|
|
20240430,155600,4920861800,32000,32000,32000,32000,0
|
|
20240430,155500,4920861800,32000,32000,32000,32000,0
|
|
20240430,155400,4920861800,32000,32000,32000,32000,0
|
|
20240430,155300,4920861800,32000,32000,32000,32000,0
|
|
20240430,155200,4920861800,32000,32000,32000,32000,0
|
|
20240430,155100,4920861800,32000,32000,32000,32000,4943
|
|
20240430,155000,4920861800,32000,32000,32000,32000,0
|
|
20240430,154900,4920861800,32000,32000,32000,32000,0
|
|
20240430,154800,4920861800,32000,32000,32000,32000,0
|
|
20240430,154700,4920861800,32000,32000,32000,32000,0
|
|
20240430,154600,4920861800,32000,32000,32000,32000,0
|
|
20240430,154500,4920861800,32000,32000,32000,32000,0
|
|
20240430,154400,4920861800,32000,32000,32000,32000,0
|
|
20240430,154300,4920861800,32000,32000,32000,32000,0
|
|
20240430,154200,4920861800,32000,32000,32000,32000,0
|
|
20240430,154100,4920861800,32000,32000,32000,32000,0
|
|
20240430,154000,4920861800,32000,32000,32000,32000,0
|
|
20240430,153900,4920861800,32000,32000,32000,32000,0
|
|
20240430,153800,4920861800,32000,32000,32000,32000,0
|
|
20240430,153700,4920861800,32000,32000,32000,32000,0
|
|
20240430,153600,4920861800,32000,32000,32000,32000,0
|
|
20240430,153500,4920861800,32000,32000,32000,32000,0
|
|
20240430,153400,4920861800,32000,32000,32000,32000,0
|
|
20240430,153300,4920861800,32000,32000,32000,32000,0
|
|
20240430,153200,4920861800,32000,32000,32000,32000,0
|
|
20240430,153100,4920861800,32000,32000,32000,32000,0
|
|
20240430,153000,4920861800,32000,32000,32000,32000,4943
|
|
20240430,152900,4762685800,31950,31950,31950,31950,0
|
|
20240430,152800,4762685800,31950,31950,31950,31950,0
|
|
20240430,152700,4762685800,31950,31950,31950,31950,0
|
|
20240430,152600,4762685800,31950,31950,31950,31950,0
|
|
20240430,152500,4762685800,31950,31950,31950,31950,0
|
|
20240430,152400,4762685800,31950,31950,31950,31950,0
|
|
20240430,152300,4762685800,31950,31950,31950,31950,0
|
|
20240430,152200,4762685800,31950,31950,31950,31950,0
|
|
20240430,152100,4762685800,31950,31950,31950,31950,0
|
|
20240430,152000,4762685800,31950,31950,31950,31950,0
|
|
20240430,151900,4762685800,31950,31950,31950,31900,400
|
|
20240430,151800,4749906200,31900,31900,31950,31900,265
|
|
20240430,151700,4741446850,31900,31900,31900,31850,517
|
|
20240430,151600,4724959650,31850,31950,31950,31850,213
|
|
20240430,151500,4718163650,31900,31900,31900,31900,77
|
|
20240430,151400,4715707350,31900,31850,31950,31850,1224
|
|
20240430,151300,4676661500,31900,31900,31900,31850,273
|
|
20240430,151200,4667954500,31850,31950,31950,31850,70
|
|
20240430,151100,4665720300,31850,31900,31900,31850,493
|
|
20240430,151000,4650008750,31850,31900,31900,31850,873
|
|
20240430,150900,4622162050,31850,31850,31900,31850,396
|
|
20240430,150800,4609547350,31850,31850,31850,31850,88
|
|
20240430,150700,4606744550,31850,31900,31900,31850,139
|
|
20240430,150600,4602311500,31850,31850,31900,31850,243
|
|
20240430,150500,4594569500,31850,31850,31850,31850,117
|
|
20240430,150400,4590843050,31900,31850,31900,31850,431
|
|
20240430,150300,4577104550,31850,31900,31900,31850,191
|
|
20240430,150200,4571015950,31850,31850,31900,31850,155
|
|
20240430,150100,4566078750,31850,31850,31900,31850,238
|
|
20240430,150000,4558498050,31850,31800,31900,31800,369
|
|
20240430,145900,4546743800,31800,31800,31850,31800,334
|
|
20240430,145800,4536114900,31750,31800,31800,31750,219
|
|
20240430,145700,4529155400,31850,31800,31850,31750,304
|
|
20240430,145600,4519487050,31800,31800,31850,31800,331
|
|
20240430,145500,4508961150,31800,31800,31850,31800,219
|
|
20240430,145400,4501993000,31800,31800,31850,31750,374
|
|
20240430,145300,4490093750,31750,31800,31850,31750,103
|
|
20240430,145200,4486815150,31800,31750,31850,31750,2370
|
|
20240430,145100,4411440200,31750,31750,31750,31750,268
|
|
20240430,145000,4402931200,31750,31750,31800,31750,144
|
|
20240430,144900,4398358950,31750,31800,31800,31750,243
|
|
20240430,144800,4390642150,31750,31750,31800,31750,132
|
|
20240430,144700,4386449950,31800,31750,31800,31750,184
|
|
20240430,144600,4380604500,31750,31750,31750,31750,207
|
|
20240430,144500,4374032250,31750,31750,31800,31750,136
|
|
20240430,144400,4369714000,31750,31750,31800,31750,261
|
|
20240430,144300,4361423750,31750,31750,31800,31750,96
|
|
20240430,144200,4358375450,31750,31750,31800,31750,133
|
|
20240430,144100,4354148600,31800,31750,31800,31750,267
|
|
20240430,144000,4345664550,31800,31750,31850,31750,2814
|
|
20240430,143900,4256114100,31750,31800,31800,31750,206
|
|
20240430,143800,4249571950,31750,31800,31800,31750,109
|
|
20240430,143700,4246106700,31800,31800,31800,31750,617
|
|
20240430,143600,4226487500,31800,31800,31800,31750,1214
|
|
20240430,143500,4187941900,31750,31800,31800,31750,255
|
|
20240430,143400,4179834700,31800,31850,31900,31800,215
|
|
20240430,143300,4172988400,31900,31800,31900,31750,1108
|
|
20240430,143200,4137705700,31800,31800,31800,31800,123
|
|
20240430,143100,4133794300,31800,31850,31850,31800,309
|
|
20240430,143000,4123967850,31800,31800,31800,31800,316
|
|
20240430,142900,4113919050,31800,31800,31800,31800,216
|
|
20240430,142800,4107050250,31800,31800,31850,31800,611
|
|
20240430,142700,4087620200,31800,31800,31800,31800,92
|
|
20240430,142600,4084694600,31800,31800,31850,31800,219
|
|
20240430,142500,4077728950,31800,31800,31850,31800,107
|
|
20240430,142400,4074325850,31800,31800,31800,31800,446
|
|
20240430,142300,4060143050,31850,31800,31850,31800,638
|
|
20240430,142200,4039854400,31800,31800,31850,31800,107
|
|
20240430,142100,4036451050,31800,31800,31850,31800,174
|
|
20240430,142000,4030917600,31800,31800,31800,31800,111
|
|
20240430,141900,4027387800,31800,31850,31850,31800,448
|
|
20240430,141800,4013140200,31800,31800,31800,31800,107
|
|
20240430,141700,4009737600,31800,31800,31800,31800,113
|
|
20240430,141600,4006144200,31800,31800,31850,31800,287
|
|
20240430,141500,3997016850,31800,31850,31850,31800,268
|
|
20240430,141400,3988491550,31850,31800,31850,31800,220
|
|
20240430,141300,3981493350,31800,31800,31850,31800,102
|
|
20240430,141200,3978249250,31800,31850,31850,31800,136
|
|
20240430,141100,3973921450,31850,31850,31900,31800,757
|
|
20240430,141000,3949815200,31800,31800,31850,31800,127
|
|
20240430,140900,3945775600,31800,31800,31850,31800,387
|
|
20240430,140800,3933465250,31850,31800,31850,31800,97
|
|
20240430,140700,3930379650,31800,31800,31850,31800,184
|
|
20240430,140600,3924524700,31800,31800,31800,31800,197
|
|
20240430,140500,3918260100,31800,31800,31800,31750,95
|
|
20240430,140400,3915241950,31800,31800,31800,31800,214
|
|
20240430,140300,3908436750,31800,31750,31800,31750,100
|
|
20240430,140200,3905259750,31750,31750,31800,31750,105
|
|
20240430,140100,3901922800,31750,31800,31800,31750,199
|
|
20240430,140000,3895604400,31800,31800,31800,31800,83
|
|
20240430,135900,3892965000,31800,31800,31850,31800,421
|
|
20240430,135800,3879573450,31750,31750,31750,31750,81
|
|
20240430,135700,3877001700,31750,31800,31800,31750,190
|
|
20240430,135600,3870968550,31800,31850,31850,31800,245
|
|
20240430,135500,3863174050,31800,31800,31800,31800,164
|
|
20240430,135400,3857958850,31850,31800,31850,31800,213
|
|
20240430,135300,3851185200,31800,31800,31800,31800,323
|
|
20240430,135200,3840913800,31800,31800,31850,31800,255
|
|
20240430,135100,3832804550,31800,31800,31850,31800,1484
|
|
20240430,135000,3785611850,31850,31800,31850,31800,52
|
|
20240430,134900,3783956550,31800,31800,31800,31800,164
|
|
20240430,134800,3778741350,31850,31800,31850,31800,151
|
|
20240430,134700,3773934800,31750,31800,31800,31750,88
|
|
20240430,134600,3771140250,31750,31800,31800,31750,202
|
|
20240430,134500,3764726000,31750,31750,31800,31750,125
|
|
20240430,134400,3760756650,31800,31750,31800,31750,183
|
|
20240430,134300,3754945400,31750,31850,31850,31750,120
|
|
20240430,134200,3751129550,31750,31800,31850,31750,233
|
|
20240430,134100,3743724250,31750,31800,31800,31750,196
|
|
20240430,134000,3737495250,31800,31750,31800,31750,478
|
|
20240430,133900,3722302100,31750,31750,31800,31750,91
|
|
20240430,133800,3719412450,31800,31800,31800,31800,355
|
|
20240430,133700,3708123450,31800,31800,31800,31800,235
|
|
20240430,133600,3700650450,31750,31800,31800,31750,234
|
|
20240430,133500,3693212350,31800,31800,31850,31800,133
|
|
20240430,133400,3688982750,31850,31800,31850,31800,184
|
|
20240430,133300,3683131300,31800,31800,31850,31800,91
|
|
20240430,133200,3680237250,31800,31800,31800,31800,208
|
|
20240430,133100,3673622850,31850,31850,31850,31800,234
|
|
20240430,133000,3666173900,31850,31850,31900,31850,165
|
|
20240430,132900,3660918400,31850,31850,31850,31850,210
|
|
20240430,132800,3654229900,31850,31800,31850,31800,76
|
|
20240430,132700,3651812700,31800,31850,31850,31800,949
|
|
20240430,132600,3621589000,31850,31850,31900,31850,157
|
|
20240430,132500,3616588300,31850,31900,31900,31850,126
|
|
20240430,132400,3612573600,31850,31900,31900,31850,243
|
|
20240430,132300,3604827800,31850,31900,31950,31850,107
|
|
20240430,132200,3601415000,31900,31900,31900,31850,849
|
|
20240430,132100,3574343850,31900,32000,32000,31900,218
|
|
20240430,132000,3567378900,31900,31950,31950,31900,234
|
|
20240430,131900,3559906150,31950,31950,31950,31950,202
|
|
20240430,131800,3553452250,31950,31950,32000,31950,154
|
|
20240430,131700,3548531300,31950,32000,32000,31950,1618
|
|
20240430,131600,3496833650,32000,32000,32050,32000,244
|
|
20240430,131500,3489024650,32000,32000,32000,32000,87
|
|
20240430,131400,3486240650,31950,32000,32000,31950,200
|
|
20240430,131300,3479847950,32000,32050,32050,32000,135
|
|
20240430,131200,3475524450,32050,32050,32100,32050,1287
|
|
20240430,131100,3434255850,32000,32000,32050,31950,469
|
|
20240430,131000,3419249800,32000,32000,32000,32000,145
|
|
20240430,130900,3414609800,32000,32050,32050,32000,75
|
|
20240430,130800,3412209550,32000,32000,32000,32000,547
|
|
20240430,130700,3394705550,32000,32000,32000,32000,129
|
|
20240430,130600,3390577550,32000,32000,32000,31950,266
|
|
20240430,130500,3382073350,32000,32000,32050,31950,78
|
|
20240430,130400,3379579500,31950,31950,32000,31950,556
|
|
20240430,130300,3361794800,32000,31950,32000,31950,159
|
|
20240430,130200,3356714250,32000,31950,32000,31950,355
|
|
20240430,130100,3345355450,32000,31850,32000,31850,669
|
|
20240430,130000,3323994000,31900,31900,31950,31850,252
|
|
20240430,125900,3315962650,31900,31900,31900,31900,65
|
|
20240430,125800,3313889150,31900,31900,31950,31900,183
|
|
20240430,125700,3308050700,31950,32000,32000,31900,110
|
|
20240430,125600,3304537150,31950,31900,31950,31900,190
|
|
20240430,125500,3298475450,31950,31900,31950,31900,125
|
|
20240430,125400,3294487100,31900,31900,31950,31900,103
|
|
20240430,125300,3291200800,31950,31900,31950,31900,127
|
|
20240430,125200,3287149350,31950,31950,31950,31900,143
|
|
20240430,125100,3282586750,31900,31950,31950,31900,170
|
|
20240430,125000,3277162200,31950,31950,31950,31950,794
|
|
20240430,124900,3251793900,32000,31900,32000,31900,512
|
|
20240430,124800,3235441750,31900,31950,32000,31900,765
|
|
20240430,124700,3211007000,31950,31900,31950,31900,1066
|
|
20240430,124600,3176951600,31950,32000,32000,31950,1207
|
|
20240430,124500,3138379000,32000,32000,32000,31900,904
|
|
20240430,124400,3109477250,32000,32000,32000,31950,120
|
|
20240430,124300,3105638600,32000,32000,32050,32000,284
|
|
20240430,124200,3096550550,32000,32000,32050,32000,106
|
|
20240430,124100,3093158300,32000,31950,32050,31950,1185
|
|
20240430,124000,3055206600,32000,31950,32050,31950,126
|
|
20240430,123900,3051179450,32000,31950,32000,31950,122
|
|
20240430,123800,3047277250,32000,32000,32050,31950,428
|
|
20240430,123700,3033581550,32050,31950,32050,31950,397
|
|
20240430,123600,3020880800,31950,31950,31950,31950,203
|
|
20240430,123500,3014394950,31950,32000,32050,31950,627
|
|
20240430,123400,2994336250,31950,32000,32000,31950,185
|
|
20240430,123300,2988421500,31950,31950,31950,31900,553
|
|
20240430,123200,2970762450,31950,31900,32000,31900,19
|
|
20240430,123100,2970155600,31950,31950,32000,31900,265
|
|
20240430,123000,2961690500,31950,31950,31950,31900,111
|
|
20240430,122900,2958146950,31950,31950,31950,31950,349
|
|
20240430,122800,2946996400,31900,31950,32000,31900,1145
|
|
20240430,122700,2910462000,31950,31950,32000,31950,136
|
|
20240430,122600,2906113300,31950,31900,31950,31900,214
|
|
20240430,122500,2899276850,32000,31950,32000,31900,839
|
|
20240430,122400,2872474700,31950,31950,31950,31950,92
|
|
20240430,122300,2869535300,31950,31950,31950,31900,256
|
|
20240430,122200,2861359050,31950,31900,31950,31900,128
|
|
20240430,122100,2857274950,31900,31950,31950,31900,224
|
|
20240430,122000,2850119300,32000,31950,32000,31950,65
|
|
20240430,121900,2848042300,31950,31950,31950,31900,93
|
|
20240430,121800,2845074900,31950,31900,31950,31900,201
|
|
20240430,121700,2838662400,31950,31950,31950,31900,104
|
|
20240430,121600,2835343000,31950,31950,32000,31900,594
|
|
20240430,121500,2816361850,31950,31900,31950,31900,127
|
|
20240430,121400,2812308600,31900,31950,31950,31900,86
|
|
20240430,121300,2809561400,31950,31950,32000,31950,324
|
|
20240430,121200,2799209350,31950,31950,31950,31950,99
|
|
20240430,121100,2796046300,31950,32000,32000,31950,366
|
|
20240430,121000,2784339200,32000,31950,32000,31950,1144
|
|
20240430,120900,2747731750,31950,31950,31950,31950,220
|
|
20240430,120800,2740702750,31950,31950,32000,31900,1072
|
|
20240430,120700,2706452550,31950,31900,32000,31900,2998
|
|
20240430,120600,2610547750,31900,31900,31900,31850,320
|
|
20240430,120500,2600341100,31900,31900,31900,31850,1218
|
|
20240430,120400,2561545150,31850,31950,31950,31850,609
|
|
20240430,120300,2542122600,31900,31900,31900,31900,177
|
|
20240430,120200,2536476300,31900,31900,31900,31900,115
|
|
20240430,120100,2532807800,31900,31900,31950,31900,212
|
|
20240430,120000,2526044800,31900,31950,31950,31900,105
|
|
20240430,115900,2522690600,31950,31950,31950,31950,548
|
|
20240430,115800,2505182000,31900,31900,31950,31900,280
|
|
20240430,115700,2496247500,31900,31900,31900,31900,72
|
|
20240430,115600,2493950700,31900,31900,31950,31900,222
|
|
20240430,115500,2486868650,31900,31900,31900,31900,113
|
|
20240430,115400,2483263950,31950,31950,31950,31900,221
|
|
20240430,115300,2476203400,31900,31900,31950,31900,160
|
|
20240430,115200,2471098250,31900,31950,31950,31900,96
|
|
20240430,115100,2468031150,31950,31950,32000,31900,757
|
|
20240430,115000,2443852700,31900,31900,31950,31900,202
|
|
20240430,114900,2437408850,31900,31900,31950,31900,59
|
|
20240430,114800,2435526150,31900,31900,31900,31900,217
|
|
20240430,114700,2428603850,31900,31950,31950,31900,116
|
|
20240430,114600,2424902850,31900,31950,31950,31900,287
|
|
20240430,114500,2415736950,31950,31950,31950,31950,202
|
|
20240430,114400,2409283050,32000,31950,32000,31950,219
|
|
20240430,114300,2402285700,31950,31950,31950,31950,255
|
|
20240430,114200,2394138450,31950,31900,31950,31900,215
|
|
20240430,114100,2387273700,31950,31950,31950,31900,334
|
|
20240430,114000,2376615500,31900,31950,31950,31900,305
|
|
20240430,113900,2366876450,31950,31900,32000,31900,178
|
|
20240430,113800,2361191900,31900,31950,31950,31900,395
|
|
20240430,113700,2348582500,31950,31950,31950,31900,141
|
|
20240430,113600,2344083500,31950,31900,32000,31900,3393
|
|
20240430,113500,2235696900,31850,31900,31900,31850,231
|
|
20240430,113400,2228333150,31850,31850,31850,31850,109
|
|
20240430,113300,2224861500,31850,31850,31850,31850,192
|
|
20240430,113200,2218746300,31850,31800,31850,31800,827
|
|
20240430,113100,2192411350,31800,31800,31800,31800,1200
|
|
20240430,113000,2154251350,31800,31850,31850,31800,114
|
|
20240430,112900,2150625900,31800,31850,31850,31800,156
|
|
20240430,112800,2145662500,31850,31800,31850,31800,200
|
|
20240430,112700,2139302450,31850,31800,31850,31800,46
|
|
20240430,112600,2137838850,31800,31850,31850,31800,304
|
|
20240430,112500,2128163750,31850,31800,31850,31800,953
|
|
20240430,112400,2097811250,31800,31800,31850,31800,179
|
|
20240430,112300,2092116450,31800,31850,31850,31800,184
|
|
20240430,112200,2086264950,31800,31800,31800,31800,106
|
|
20240430,112100,2082894150,31800,31800,31800,31800,188
|
|
20240430,112000,2076915750,31800,31800,31850,31800,246
|
|
20240430,111900,2069085700,31800,31800,31800,31800,97
|
|
20240430,111800,2066001100,31800,31850,31900,31800,353
|
|
20240430,111700,2054764150,31850,31900,31900,31850,223
|
|
20240430,111600,2047653300,31850,31850,31900,31850,206
|
|
20240430,111500,2041092050,31850,31850,31900,31850,53
|
|
20240430,111400,2039403700,31850,31850,31850,31850,105
|
|
20240430,111300,2036059450,31850,31850,31900,31850,1261
|
|
20240430,111200,1995844550,31850,31850,31850,31850,105
|
|
20240430,111100,1992500300,31850,31750,31850,31750,1725
|
|
20240430,111000,1937577900,31750,31750,31800,31750,393
|
|
20240430,110900,1925096800,31750,31800,31800,31750,83
|
|
20240430,110800,1922461500,31750,31750,31800,31750,204
|
|
20240430,110700,1915984250,31800,31750,31800,31750,94
|
|
20240430,110600,1912998500,31750,31800,31800,31750,17
|
|
20240430,110500,1912458100,31750,31800,31800,31750,211
|
|
20240430,110400,1905752150,31800,31850,31850,31800,131
|
|
20240430,110300,1901584450,31850,31850,31900,31850,59
|
|
20240430,110200,1899705100,31900,31750,31900,31750,537
|
|
20240430,110100,1882609300,31750,31750,31800,31750,95
|
|
20240430,110000,1879592650,31750,31800,31800,31750,396
|
|
20240430,105900,1866999950,31800,31800,31800,31800,57
|
|
20240430,105800,1865187350,31850,31850,31850,31800,127
|
|
20240430,105700,1861145000,31800,31800,31800,31800,19
|
|
20240430,105600,1860540800,31800,31800,31850,31800,352
|
|
20240430,105500,1849347000,31800,31850,31850,31800,10
|
|
20240430,105400,1849028750,31850,31800,31850,31800,1196
|
|
20240430,105300,1810936650,31800,31800,31800,31800,165
|
|
20240430,105200,1805689650,31800,31800,31850,31800,75
|
|
20240430,105100,1803304600,31800,31850,31850,31800,127
|
|
20240430,105000,1799262150,31850,31800,31850,31800,58
|
|
20240430,104900,1797417700,31800,31850,31850,31800,50
|
|
20240430,104800,1795827500,31850,31800,31850,31800,132
|
|
20240430,104700,1791629850,31800,31850,31850,31800,1356
|
|
20240430,104600,1748443100,31850,31800,31850,31800,97
|
|
20240430,104500,1745358150,31800,31800,31800,31800,95
|
|
20240430,104400,1742337150,31800,31800,31850,31800,68
|
|
20240430,104300,1740174500,31800,31800,31800,31800,6
|
|
20240430,104200,1739983700,31800,31900,31900,31800,56
|
|
20240430,104100,1738202350,31850,31850,31850,31850,35
|
|
20240430,104000,1737087600,31850,31900,31900,31850,133
|
|
20240430,103900,1732848050,31900,31800,31900,31800,467
|
|
20240430,103800,1717973900,31850,31850,31850,31850,44
|
|
20240430,103700,1716572500,31850,31850,31900,31850,192
|
|
20240430,103600,1710457050,31850,31850,31850,31850,231
|
|
20240430,103500,1703099700,31900,31900,31900,31850,35
|
|
20240430,103400,1701983900,31900,31850,31900,31850,5
|
|
20240430,103300,1701824450,31850,31850,31850,31850,4
|
|
20240430,103200,1701697050,31850,31800,31850,31800,570
|
|
20240430,103100,1683545150,31800,31800,31800,31800,30
|
|
20240430,103000,1682591150,31800,31800,31800,31800,95
|
|
20240430,102900,1679570150,31850,31800,31850,31800,76
|
|
20240430,102800,1677153100,31850,31800,31850,31800,224
|
|
20240430,102700,1670026400,31800,31800,31850,31800,11
|
|
20240430,102600,1669676400,31800,31800,31800,31800,5
|
|
20240430,102500,1669517400,31850,31800,31850,31800,228
|
|
20240430,102400,1662258850,31800,31800,31800,31800,111
|
|
20240430,102300,1658729050,31800,31800,31800,31800,121
|
|
20240430,102200,1654881250,31800,31800,31850,31800,46
|
|
20240430,102100,1653418200,31800,31800,31800,31800,213
|
|
20240430,102000,1646644800,31800,31850,31850,31800,54
|
|
20240430,101900,1644927400,31800,31800,31800,31800,58
|
|
20240430,101800,1643083000,31800,31800,31800,31800,714
|
|
20240430,101700,1620377800,31800,31750,31800,31750,200
|
|
20240430,101600,1614027550,31750,31750,31750,31750,60
|
|
20240430,101500,1612122550,31800,31800,31850,31800,453
|
|
20240430,101400,1597716900,31800,31800,31800,31800,1281
|
|
20240430,101300,1556981100,31800,31850,31850,31800,124
|
|
20240430,101200,1553037700,31800,31850,31850,31800,74
|
|
20240430,101100,1550683300,31850,31850,31850,31850,516
|
|
20240430,101000,1534248700,31850,31850,31900,31850,41
|
|
20240430,100900,1532942600,31850,31850,31850,31800,292
|
|
20240430,100800,1523642500,31850,31900,31900,31850,1782
|
|
20240430,100700,1466853100,31900,31900,31900,31900,621
|
|
20240430,100600,1447043200,31900,31900,31900,31900,1354
|
|
20240430,100500,1403850600,31950,31950,31950,31900,30
|
|
20240430,100400,1402893250,31950,31900,31950,31900,81
|
|
20240430,100300,1400306850,31900,31900,31950,31900,50
|
|
20240430,100200,1398711600,31900,31900,31900,31900,8
|
|
20240430,100100,1398456400,31950,31950,31950,31900,65
|
|
20240430,100000,1396382050,31950,31850,31950,31850,200
|
|
20240430,095900,1390003150,31950,31900,31950,31850,76
|
|
20240430,095800,1387578750,31900,31950,31950,31900,1771
|
|
20240430,095700,1331041800,31950,31950,31950,31950,881
|
|
20240430,095600,1302893850,31950,31950,32000,31950,48
|
|
20240430,095500,1301360000,31950,31950,32000,31950,153
|
|
20240430,095400,1296471600,31950,31900,31950,31900,1158
|
|
20240430,095300,1259475000,31900,31900,31950,31900,492
|
|
20240430,095200,1243779950,31900,31900,31900,31900,5
|
|
20240430,095100,1243620450,31950,31900,31950,31900,563
|
|
20240430,095000,1225651900,31900,31950,31950,31900,1746
|
|
20240430,094900,1169879750,31950,32000,32000,31950,187
|
|
20240430,094800,1163899050,32000,31950,32000,31950,9
|
|
20240430,094700,1163611250,32000,31950,32000,31950,14
|
|
20240430,094600,1163163900,31950,31950,32000,31950,345
|
|
20240430,094500,1152140900,31950,31950,31950,31950,6
|
|
20240430,094400,1151949200,32000,32000,32050,32000,546
|
|
20240430,094300,1134477000,32000,32000,32050,32000,227
|
|
20240430,094200,1127211900,32000,32100,32100,32000,40
|
|
20240430,094100,1125931700,32100,32100,32100,32000,348
|
|
20240430,094000,1114778150,32100,32050,32100,32050,77
|
|
20240430,093900,1112306550,32100,32150,32200,32100,1216
|
|
20240430,093800,1073250400,32150,32200,32250,32150,329
|
|
20240430,093700,1062658200,32150,32250,32250,32150,847
|
|
20240430,093600,1035373150,32250,32150,32250,32100,1007
|
|
20240430,093500,1002976050,32100,32050,32150,32050,1139
|
|
20240430,093400,966426750,32050,32000,32050,32000,186
|
|
20240430,093300,960467950,32050,32050,32050,31950,1190
|
|
20240430,093200,922383100,32050,32050,32050,32000,152
|
|
20240430,093100,917511600,32050,31950,32050,31950,878
|
|
20240430,093000,889400400,31950,32000,32000,31950,188
|
|
20240430,092900,883384550,32050,32050,32100,32000,554
|
|
20240430,092800,865631100,32050,32050,32100,32050,2822
|
|
20240430,092700,775180900,32050,32100,32100,32050,1549
|
|
20240430,092600,725482300,32050,31950,32050,31950,1590
|
|
20240430,092500,674601500,31950,31950,31950,31850,1180
|
|
20240430,092400,636943450,31950,31850,31950,31850,865
|
|
20240430,092300,609359200,31850,31850,31850,31850,254
|
|
20240430,092200,601269300,31900,31800,31900,31800,706
|
|
20240430,092100,578785350,31800,31850,31850,31800,269
|
|
20240430,092000,570224550,31850,31900,31900,31850,563
|
|
20240430,091900,552270050,31900,31800,31900,31800,669
|
|
20240430,091800,530972650,31800,31850,31850,31750,214
|
|
20240430,091700,524167450,31800,31650,31800,31650,1549
|
|
20240430,091600,475096100,31650,31650,31650,31600,49
|
|
20240430,091500,473547050,31650,31500,31650,31500,1518
|
|
20240430,091400,425575300,31500,31550,31550,31500,208
|
|
20240430,091300,419022800,31500,31500,31550,31500,289
|
|
20240430,091200,409918800,31500,31500,31550,31500,1643
|
|
20240430,091100,358163150,31550,31600,31600,31500,589
|
|
20240430,091000,339576650,31600,31550,31600,31500,478
|
|
20240430,090900,324496100,31600,31600,31600,31600,43
|
|
20240430,090800,323137300,31600,31550,31600,31500,1137
|
|
20240430,090700,287237150,31550,31450,31550,31450,859
|
|
20240430,090600,260168050,31450,31450,31450,31400,184
|
|
20240430,090500,254382350,31350,31400,31450,31350,2426
|
|
20240430,090400,178212950,31450,31450,31450,31400,262
|
|
20240430,090300,169978300,31450,31550,31550,31450,1597
|
|
20240430,090200,119721150,31550,31550,31550,31500,222
|
|
20240430,090100,112717950,31550,31500,31550,31450,806
|
|
20240430,090000,87331400,31450,31600,31600,31450,2686
|