625 lines
32 KiB
CSV
625 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,192200,342609200,20250,20250,20250,20250,1620
|
|
20240429,192100,342609200,20250,20250,20250,20250,0
|
|
20240429,192000,342609200,20250,20250,20250,20250,0
|
|
20240429,191900,342609200,20250,20250,20250,20250,0
|
|
20240429,191800,342609200,20250,20250,20250,20250,0
|
|
20240429,191700,342609200,20250,20250,20250,20250,0
|
|
20240429,191600,342609200,20250,20250,20250,20250,0
|
|
20240429,191500,342609200,20250,20250,20250,20250,0
|
|
20240429,191400,342609200,20250,20250,20250,20250,0
|
|
20240429,191300,342609200,20250,20250,20250,20250,0
|
|
20240429,191200,342609200,20250,20250,20250,20250,0
|
|
20240429,191100,342609200,20250,20250,20250,20250,0
|
|
20240429,191000,342609200,20250,20250,20250,20250,0
|
|
20240429,190900,342609200,20250,20250,20250,20250,0
|
|
20240429,190800,342609200,20250,20250,20250,20250,0
|
|
20240429,190700,342609200,20250,20250,20250,20250,0
|
|
20240429,190600,342609200,20250,20250,20250,20250,0
|
|
20240429,190500,342609200,20250,20250,20250,20250,0
|
|
20240429,190400,342609200,20250,20250,20250,20250,0
|
|
20240429,190300,342609200,20250,20250,20250,20250,0
|
|
20240429,190200,342609200,20250,20250,20250,20250,0
|
|
20240429,190100,342609200,20250,20250,20250,20250,0
|
|
20240429,190000,342609200,20250,20250,20250,20250,0
|
|
20240429,185900,342609200,20250,20250,20250,20250,0
|
|
20240429,185800,342609200,20250,20250,20250,20250,0
|
|
20240429,185700,342609200,20250,20250,20250,20250,0
|
|
20240429,185600,342609200,20250,20250,20250,20250,0
|
|
20240429,185500,342609200,20250,20250,20250,20250,0
|
|
20240429,185400,342609200,20250,20250,20250,20250,0
|
|
20240429,185300,342609200,20250,20250,20250,20250,0
|
|
20240429,185200,342609200,20250,20250,20250,20250,1620
|
|
20240429,185100,342609200,20250,20250,20250,20250,0
|
|
20240429,185000,342609200,20250,20250,20250,20250,0
|
|
20240429,184900,342609200,20250,20250,20250,20250,0
|
|
20240429,184800,342609200,20250,20250,20250,20250,0
|
|
20240429,184700,342609200,20250,20250,20250,20250,0
|
|
20240429,184600,342609200,20250,20250,20250,20250,0
|
|
20240429,184500,342609200,20250,20250,20250,20250,0
|
|
20240429,184400,342609200,20250,20250,20250,20250,0
|
|
20240429,184300,342609200,20250,20250,20250,20250,0
|
|
20240429,184200,342609200,20250,20250,20250,20250,0
|
|
20240429,184100,342609200,20250,20250,20250,20250,0
|
|
20240429,184000,342609200,20250,20250,20250,20250,0
|
|
20240429,183900,342609200,20250,20250,20250,20250,0
|
|
20240429,183800,342609200,20250,20250,20250,20250,0
|
|
20240429,183700,342609200,20250,20250,20250,20250,0
|
|
20240429,183600,342609200,20250,20250,20250,20250,0
|
|
20240429,183500,342609200,20250,20250,20250,20250,0
|
|
20240429,183400,342609200,20250,20250,20250,20250,0
|
|
20240429,183300,342609200,20250,20250,20250,20250,0
|
|
20240429,183200,342609200,20250,20250,20250,20250,0
|
|
20240429,183100,342609200,20250,20250,20250,20250,0
|
|
20240429,183000,342609200,20250,20250,20250,20250,0
|
|
20240429,182900,342609200,20250,20250,20250,20250,0
|
|
20240429,182800,342609200,20250,20250,20250,20250,0
|
|
20240429,182700,342609200,20250,20250,20250,20250,0
|
|
20240429,182600,342609200,20250,20250,20250,20250,0
|
|
20240429,182500,342609200,20250,20250,20250,20250,0
|
|
20240429,182400,342609200,20250,20250,20250,20250,0
|
|
20240429,182300,342609200,20250,20250,20250,20250,0
|
|
20240429,182200,342609200,20250,20250,20250,20250,1620
|
|
20240429,182100,342609200,20250,20250,20250,20250,0
|
|
20240429,182000,342609200,20250,20250,20250,20250,0
|
|
20240429,181900,342609200,20250,20250,20250,20250,0
|
|
20240429,181800,342609200,20250,20250,20250,20250,0
|
|
20240429,181700,342609200,20250,20250,20250,20250,0
|
|
20240429,181600,342609200,20250,20250,20250,20250,0
|
|
20240429,181500,342609200,20250,20250,20250,20250,0
|
|
20240429,181400,342609200,20250,20250,20250,20250,0
|
|
20240429,181300,342609200,20250,20250,20250,20250,0
|
|
20240429,181200,342609200,20250,20250,20250,20250,0
|
|
20240429,181100,342609200,20250,20250,20250,20250,0
|
|
20240429,181000,342609200,20250,20250,20250,20250,0
|
|
20240429,180900,342609200,20250,20250,20250,20250,0
|
|
20240429,180800,342609200,20250,20250,20250,20250,0
|
|
20240429,180700,342609200,20250,20250,20250,20250,0
|
|
20240429,180600,342609200,20250,20250,20250,20250,0
|
|
20240429,180500,342609200,20250,20250,20250,20250,0
|
|
20240429,180400,342609200,20250,20250,20250,20250,0
|
|
20240429,180300,342609200,20250,20250,20250,20250,0
|
|
20240429,180200,342609200,20250,20250,20250,20250,0
|
|
20240429,180100,342609200,20250,20250,20250,20250,0
|
|
20240429,180000,342609200,20250,20250,20250,20250,0
|
|
20240429,175900,342609200,20250,20250,20250,20250,0
|
|
20240429,175800,342609200,20250,20250,20250,20250,0
|
|
20240429,175700,342609200,20250,20250,20250,20250,0
|
|
20240429,175600,342609200,20250,20250,20250,20250,0
|
|
20240429,175500,342609200,20250,20250,20250,20250,0
|
|
20240429,175400,342609200,20250,20250,20250,20250,0
|
|
20240429,175300,342609200,20250,20250,20250,20250,0
|
|
20240429,175200,342609200,20250,20250,20250,20250,1620
|
|
20240429,175100,342609200,20250,20250,20250,20250,0
|
|
20240429,175000,342609200,20250,20250,20250,20250,0
|
|
20240429,174900,342609200,20250,20250,20250,20250,0
|
|
20240429,174800,342609200,20250,20250,20250,20250,0
|
|
20240429,174700,342609200,20250,20250,20250,20250,0
|
|
20240429,174600,342609200,20250,20250,20250,20250,0
|
|
20240429,174500,342609200,20250,20250,20250,20250,0
|
|
20240429,174400,342609200,20250,20250,20250,20250,0
|
|
20240429,174300,342609200,20250,20250,20250,20250,0
|
|
20240429,174200,342609200,20250,20250,20250,20250,0
|
|
20240429,174100,342609200,20250,20250,20250,20250,0
|
|
20240429,174000,342609200,20250,20250,20250,20250,0
|
|
20240429,173900,342609200,20250,20250,20250,20250,0
|
|
20240429,173800,342609200,20250,20250,20250,20250,0
|
|
20240429,173700,342609200,20250,20250,20250,20250,0
|
|
20240429,173600,342609200,20250,20250,20250,20250,0
|
|
20240429,173500,342609200,20250,20250,20250,20250,0
|
|
20240429,173400,342609200,20250,20250,20250,20250,0
|
|
20240429,173300,342609200,20250,20250,20250,20250,0
|
|
20240429,173200,342609200,20250,20250,20250,20250,0
|
|
20240429,173100,342609200,20250,20250,20250,20250,0
|
|
20240429,173000,342609200,20250,20250,20250,20250,0
|
|
20240429,172900,342609200,20250,20250,20250,20250,0
|
|
20240429,172800,342609200,20250,20250,20250,20250,0
|
|
20240429,172700,342609200,20250,20250,20250,20250,0
|
|
20240429,172600,342609200,20250,20250,20250,20250,0
|
|
20240429,172500,342609200,20250,20250,20250,20250,0
|
|
20240429,172400,342609200,20250,20250,20250,20250,0
|
|
20240429,172300,342609200,20250,20250,20250,20250,0
|
|
20240429,172200,342609200,20250,20250,20250,20250,1620
|
|
20240429,172100,342609200,20250,20250,20250,20250,0
|
|
20240429,172000,342609200,20250,20250,20250,20250,0
|
|
20240429,171900,342609200,20250,20250,20250,20250,0
|
|
20240429,171800,342609200,20250,20250,20250,20250,0
|
|
20240429,171700,342609200,20250,20250,20250,20250,0
|
|
20240429,171600,342609200,20250,20250,20250,20250,0
|
|
20240429,171500,342609200,20250,20250,20250,20250,0
|
|
20240429,171400,342609200,20250,20250,20250,20250,0
|
|
20240429,171300,342609200,20250,20250,20250,20250,0
|
|
20240429,171200,342609200,20250,20250,20250,20250,0
|
|
20240429,171100,342609200,20250,20250,20250,20250,0
|
|
20240429,171000,342609200,20250,20250,20250,20250,0
|
|
20240429,170900,342609200,20250,20250,20250,20250,0
|
|
20240429,170800,342609200,20250,20250,20250,20250,0
|
|
20240429,170700,342609200,20250,20250,20250,20250,0
|
|
20240429,170600,342609200,20250,20250,20250,20250,0
|
|
20240429,170500,342609200,20250,20250,20250,20250,0
|
|
20240429,170400,342609200,20250,20250,20250,20250,0
|
|
20240429,170300,342609200,20250,20250,20250,20250,0
|
|
20240429,170200,342609200,20250,20250,20250,20250,0
|
|
20240429,170100,342609200,20250,20250,20250,20250,0
|
|
20240429,170000,342609200,20250,20250,20250,20250,0
|
|
20240429,165900,342609200,20250,20250,20250,20250,0
|
|
20240429,165800,342609200,20250,20250,20250,20250,0
|
|
20240429,165700,342609200,20250,20250,20250,20250,0
|
|
20240429,165600,342609200,20250,20250,20250,20250,0
|
|
20240429,165500,342609200,20250,20250,20250,20250,0
|
|
20240429,165400,342609200,20250,20250,20250,20250,0
|
|
20240429,165300,342609200,20250,20250,20250,20250,0
|
|
20240429,165200,342609200,20250,20250,20250,20250,1620
|
|
20240429,165100,342609200,20250,20250,20250,20250,0
|
|
20240429,165000,342609200,20250,20250,20250,20250,0
|
|
20240429,164900,342609200,20250,20250,20250,20250,0
|
|
20240429,164800,342609200,20250,20250,20250,20250,0
|
|
20240429,164700,342609200,20250,20250,20250,20250,0
|
|
20240429,164600,342609200,20250,20250,20250,20250,0
|
|
20240429,164500,342609200,20250,20250,20250,20250,0
|
|
20240429,164400,342609200,20250,20250,20250,20250,0
|
|
20240429,164300,342609200,20250,20250,20250,20250,0
|
|
20240429,164200,342609200,20250,20250,20250,20250,0
|
|
20240429,164100,342609200,20250,20250,20250,20250,0
|
|
20240429,164000,342609200,20250,20250,20250,20250,0
|
|
20240429,163900,342609200,20250,20250,20250,20250,0
|
|
20240429,163800,342609200,20250,20250,20250,20250,0
|
|
20240429,163700,342609200,20250,20250,20250,20250,0
|
|
20240429,163600,342609200,20250,20250,20250,20250,0
|
|
20240429,163500,342609200,20250,20250,20250,20250,0
|
|
20240429,163400,342609200,20250,20250,20250,20250,0
|
|
20240429,163300,342609200,20250,20250,20250,20250,0
|
|
20240429,163200,342609200,20250,20250,20250,20250,0
|
|
20240429,163100,342609200,20250,20250,20250,20250,0
|
|
20240429,163000,342609200,20250,20250,20250,20250,0
|
|
20240429,162900,342609200,20250,20250,20250,20250,0
|
|
20240429,162800,342609200,20250,20250,20250,20250,0
|
|
20240429,162700,342609200,20250,20250,20250,20250,0
|
|
20240429,162600,342609200,20250,20250,20250,20250,0
|
|
20240429,162500,342609200,20250,20250,20250,20250,0
|
|
20240429,162400,342609200,20250,20250,20250,20250,0
|
|
20240429,162300,342609200,20250,20250,20250,20250,0
|
|
20240429,162200,342609200,20250,20250,20250,20250,1620
|
|
20240429,162100,342609200,20250,20250,20250,20250,0
|
|
20240429,162000,342609200,20250,20250,20250,20250,0
|
|
20240429,161900,342609200,20250,20250,20250,20250,0
|
|
20240429,161800,342609200,20250,20250,20250,20250,0
|
|
20240429,161700,342609200,20250,20250,20250,20250,0
|
|
20240429,161600,342609200,20250,20250,20250,20250,0
|
|
20240429,161500,342609200,20250,20250,20250,20250,0
|
|
20240429,161400,342609200,20250,20250,20250,20250,0
|
|
20240429,161300,342609200,20250,20250,20250,20250,0
|
|
20240429,161200,342609200,20250,20250,20250,20250,0
|
|
20240429,161100,342609200,20250,20250,20250,20250,0
|
|
20240429,161000,342609200,20250,20250,20250,20250,0
|
|
20240429,160900,342609200,20250,20250,20250,20250,0
|
|
20240429,160800,342609200,20250,20250,20250,20250,0
|
|
20240429,160700,342609200,20250,20250,20250,20250,0
|
|
20240429,160600,342609200,20250,20250,20250,20250,0
|
|
20240429,160500,342609200,20250,20250,20250,20250,0
|
|
20240429,160400,342609200,20250,20250,20250,20250,0
|
|
20240429,160300,342609200,20250,20250,20250,20250,0
|
|
20240429,160200,342609200,20250,20250,20250,20250,0
|
|
20240429,160100,342609200,20250,20250,20250,20250,0
|
|
20240429,160000,342609200,20250,20250,20250,20250,0
|
|
20240429,155900,342609200,20250,20250,20250,20250,0
|
|
20240429,155800,342609200,20250,20250,20250,20250,0
|
|
20240429,155700,342609200,20250,20250,20250,20250,0
|
|
20240429,155600,342609200,20250,20250,20250,20250,0
|
|
20240429,155500,342609200,20250,20250,20250,20250,0
|
|
20240429,155400,342609200,20250,20250,20250,20250,0
|
|
20240429,155300,342609200,20250,20250,20250,20250,0
|
|
20240429,155200,342609200,20250,20250,20250,20250,1620
|
|
20240429,155100,342609200,20250,20250,20250,20250,0
|
|
20240429,155000,342609200,20250,20250,20250,20250,0
|
|
20240429,154900,342609200,20250,20250,20250,20250,0
|
|
20240429,154800,342609200,20250,20250,20250,20250,0
|
|
20240429,154700,342609200,20250,20250,20250,20250,0
|
|
20240429,154600,342609200,20250,20250,20250,20250,0
|
|
20240429,154500,342609200,20250,20250,20250,20250,0
|
|
20240429,154400,342609200,20250,20250,20250,20250,0
|
|
20240429,154300,342609200,20250,20250,20250,20250,0
|
|
20240429,154200,342609200,20250,20250,20250,20250,0
|
|
20240429,154100,342609200,20250,20250,20250,20250,0
|
|
20240429,154000,342609200,20250,20250,20250,20250,0
|
|
20240429,153900,342609200,20250,20250,20250,20250,0
|
|
20240429,153800,342609200,20250,20250,20250,20250,0
|
|
20240429,153700,342609200,20250,20250,20250,20250,0
|
|
20240429,153600,342609200,20250,20250,20250,20250,0
|
|
20240429,153500,342609200,20250,20250,20250,20250,0
|
|
20240429,153400,342609200,20250,20250,20250,20250,0
|
|
20240429,153300,342609200,20250,20250,20250,20250,0
|
|
20240429,153200,342609200,20250,20250,20250,20250,0
|
|
20240429,153100,342609200,20250,20250,20250,20250,0
|
|
20240429,153000,342609200,20250,20250,20250,20250,1620
|
|
20240429,152900,309804200,20250,20250,20250,20250,0
|
|
20240429,152800,309804200,20250,20250,20250,20250,0
|
|
20240429,152700,309804200,20250,20250,20250,20250,0
|
|
20240429,152600,309804200,20250,20250,20250,20250,0
|
|
20240429,152500,309804200,20250,20250,20250,20250,0
|
|
20240429,152400,309804200,20250,20250,20250,20250,0
|
|
20240429,152300,309804200,20250,20250,20250,20250,0
|
|
20240429,152200,309804200,20250,20250,20250,20250,0
|
|
20240429,152100,309804200,20250,20250,20250,20250,0
|
|
20240429,152000,309804200,20250,20250,20250,20250,0
|
|
20240429,151900,309804200,20250,20250,20250,20250,1
|
|
20240429,151800,309783950,20200,20200,20200,20200,25
|
|
20240429,151700,309278950,20200,20200,20200,20200,0
|
|
20240429,151600,309278950,20200,20200,20200,20200,10
|
|
20240429,151500,309076950,20250,20250,20250,20250,0
|
|
20240429,151400,309076950,20250,20250,20250,20250,5
|
|
20240429,151300,308975700,20200,20200,20200,20200,0
|
|
20240429,151200,308975700,20200,20200,20200,20200,0
|
|
20240429,151100,308975700,20200,20200,20200,20200,0
|
|
20240429,151000,308975700,20200,20200,20200,20200,13
|
|
20240429,150900,308713100,20250,20250,20250,20250,0
|
|
20240429,150800,308713100,20250,20250,20250,20250,0
|
|
20240429,150700,308713100,20250,20200,20250,20200,320
|
|
20240429,150600,302249050,20150,20150,20150,20150,0
|
|
20240429,150500,302249050,20150,20150,20150,20150,150
|
|
20240429,150400,299226550,20200,20200,20200,20200,306
|
|
20240429,150300,293045350,20250,20200,20250,20200,165
|
|
20240429,150200,289712300,20200,20200,20200,20200,30
|
|
20240429,150100,289106300,20200,20200,20200,20200,0
|
|
20240429,150000,289106300,20200,20150,20200,20150,2
|
|
20240429,145900,289065950,20200,20200,20200,20200,3
|
|
20240429,145800,289005350,20250,20250,20250,20250,0
|
|
20240429,145700,289005350,20250,20250,20250,20250,0
|
|
20240429,145600,289005350,20250,20250,20250,20250,0
|
|
20240429,145500,289005350,20250,20250,20250,20250,0
|
|
20240429,145400,289005350,20250,20250,20250,20250,0
|
|
20240429,145300,289005350,20250,20250,20250,20250,0
|
|
20240429,145200,289005350,20250,20250,20250,20250,0
|
|
20240429,145100,289005350,20250,20200,20250,20200,463
|
|
20240429,145000,279652700,20200,20200,20200,20200,16
|
|
20240429,144900,279329500,20200,20200,20200,20200,0
|
|
20240429,144800,279329500,20200,20200,20200,20200,0
|
|
20240429,144700,279329500,20200,20150,20200,20150,35
|
|
20240429,144600,278622750,20200,20200,20200,20200,0
|
|
20240429,144500,278622750,20200,20200,20200,20200,0
|
|
20240429,144400,278622750,20200,20200,20200,20200,1
|
|
20240429,144300,278602550,20150,20150,20150,20150,0
|
|
20240429,144200,278602550,20150,20200,20200,20150,188
|
|
20240429,144100,274814300,20150,20200,20200,20150,105
|
|
20240429,144000,272697750,20250,20250,20250,20250,0
|
|
20240429,143900,272697750,20250,20250,20250,20250,0
|
|
20240429,143800,272697750,20250,20250,20250,20250,0
|
|
20240429,143700,272697750,20250,20200,20250,20200,51
|
|
20240429,143600,271667500,20250,20250,20250,20250,0
|
|
20240429,143500,271667500,20250,20250,20250,20250,1
|
|
20240429,143400,271647250,20250,20250,20250,20250,2
|
|
20240429,143300,271606750,20250,20250,20250,20250,0
|
|
20240429,143200,271606750,20250,20250,20250,20250,0
|
|
20240429,143100,271606750,20250,20250,20250,20250,0
|
|
20240429,143000,271606750,20250,20250,20250,20250,0
|
|
20240429,142900,271606750,20250,20250,20250,20250,1
|
|
20240429,142800,271586500,20150,20250,20250,20150,13
|
|
20240429,142700,271323450,20250,20250,20250,20250,0
|
|
20240429,142600,271323450,20250,20250,20250,20250,0
|
|
20240429,142500,271323450,20250,20200,20250,20100,2291
|
|
20240429,142400,225136000,20250,20250,20250,20250,0
|
|
20240429,142300,225136000,20250,20250,20250,20250,0
|
|
20240429,142200,225136000,20250,20250,20250,20250,0
|
|
20240429,142100,225136000,20250,20250,20250,20250,0
|
|
20240429,142000,225136000,20250,20250,20250,20250,0
|
|
20240429,141900,225136000,20250,20250,20250,20250,25
|
|
20240429,141800,224629750,20250,20250,20250,20250,1
|
|
20240429,141700,224609500,20200,20200,20200,20200,0
|
|
20240429,141600,224609500,20200,20250,20250,20200,21
|
|
20240429,141500,224184300,20250,20250,20250,20250,0
|
|
20240429,141400,224184300,20250,20250,20250,20250,0
|
|
20240429,141300,224184300,20250,20250,20250,20250,0
|
|
20240429,141200,224184300,20250,20250,20250,20250,0
|
|
20240429,141100,224184300,20250,20250,20250,20250,0
|
|
20240429,141000,224184300,20250,20250,20250,20250,1
|
|
20240429,140900,224164050,20200,20200,20200,20200,0
|
|
20240429,140800,224164050,20200,20200,20200,20200,5
|
|
20240429,140700,224063050,20200,20250,20250,20200,30
|
|
20240429,140600,223456950,20250,20250,20250,20250,4
|
|
20240429,140500,223375950,20250,20250,20250,20250,0
|
|
20240429,140400,223375950,20250,20250,20250,20250,0
|
|
20240429,140300,223375950,20250,20250,20250,20250,0
|
|
20240429,140200,223375950,20250,20250,20250,20250,201
|
|
20240429,140100,219305700,20250,20250,20250,20250,0
|
|
20240429,140000,219305700,20250,20250,20250,20250,50
|
|
20240429,135900,218293200,20250,20250,20250,20250,113
|
|
20240429,135800,216004950,20250,20250,20250,20250,0
|
|
20240429,135700,216004950,20250,20250,20250,20250,0
|
|
20240429,135600,216004950,20250,20250,20250,20250,21
|
|
20240429,135500,215579700,20200,20200,20200,20200,0
|
|
20240429,135400,215579700,20200,20200,20200,20200,0
|
|
20240429,135300,215579700,20200,20200,20200,20200,2
|
|
20240429,135200,215539300,20200,20250,20250,20200,7
|
|
20240429,135100,215397800,20250,20250,20250,20250,0
|
|
20240429,135000,215397800,20250,20250,20250,20250,0
|
|
20240429,134900,215397800,20250,20250,20250,20250,0
|
|
20240429,134800,215397800,20250,20250,20250,20250,0
|
|
20240429,134700,215397800,20250,20250,20250,20250,0
|
|
20240429,134600,215397800,20250,20250,20250,20250,0
|
|
20240429,134500,215397800,20250,20250,20250,20250,0
|
|
20240429,134400,215397800,20250,20250,20250,20250,0
|
|
20240429,134300,215397800,20250,20250,20250,20250,0
|
|
20240429,134200,215397800,20250,20250,20250,20250,0
|
|
20240429,134100,215397800,20250,20250,20250,20250,0
|
|
20240429,134000,215397800,20250,20250,20250,20250,0
|
|
20240429,133900,215397800,20250,20250,20250,20250,30
|
|
20240429,133800,214790300,20250,20250,20250,20250,0
|
|
20240429,133700,214790300,20250,20250,20250,20250,0
|
|
20240429,133600,214790300,20250,20250,20250,20250,1
|
|
20240429,133500,214770050,20200,20200,20200,20200,248
|
|
20240429,133400,209760450,20200,20200,20200,20200,10
|
|
20240429,133300,209558450,20200,20200,20200,20200,10
|
|
20240429,133200,209356450,20150,20150,20150,20150,0
|
|
20240429,133100,209356450,20150,20150,20150,20150,0
|
|
20240429,133000,209356450,20150,20150,20150,20150,1
|
|
20240429,132900,209336300,20200,20200,20200,20200,0
|
|
20240429,132800,209336300,20200,20200,20200,20200,0
|
|
20240429,132700,209336300,20200,20200,20200,20200,0
|
|
20240429,132600,209336300,20200,20200,20200,20200,0
|
|
20240429,132500,209336300,20200,20200,20200,20200,13
|
|
20240429,132400,209073700,20200,20200,20200,20200,3
|
|
20240429,132300,209013100,20200,20200,20200,20200,0
|
|
20240429,132200,209013100,20200,20200,20200,20200,0
|
|
20240429,132100,209013100,20200,20200,20200,20200,0
|
|
20240429,132000,209013100,20200,20200,20200,20200,0
|
|
20240429,131900,209013100,20200,20200,20200,20200,0
|
|
20240429,131800,209013100,20200,20200,20200,20200,0
|
|
20240429,131700,209013100,20200,20200,20200,20200,0
|
|
20240429,131600,209013100,20200,20200,20200,20200,0
|
|
20240429,131500,209013100,20200,20200,20200,20200,0
|
|
20240429,131400,209013100,20200,20200,20200,20200,0
|
|
20240429,131300,209013100,20200,20200,20200,20200,2
|
|
20240429,131200,208972700,20200,20150,20200,20150,113
|
|
20240429,131100,206695600,20150,20150,20150,20150,0
|
|
20240429,131000,206695600,20150,20150,20150,20150,0
|
|
20240429,130900,206695600,20150,20150,20150,20150,119
|
|
20240429,130800,204297750,20150,20150,20150,20150,200
|
|
20240429,130700,200267750,20200,20200,20200,20200,0
|
|
20240429,130600,200267750,20200,20200,20200,20200,1
|
|
20240429,130500,200247550,20150,20150,20150,20150,11
|
|
20240429,130400,200025900,20200,20200,20200,20200,0
|
|
20240429,130300,200025900,20200,20200,20200,20200,0
|
|
20240429,130200,200025900,20200,20200,20200,20200,0
|
|
20240429,130100,200025900,20200,20200,20200,20200,0
|
|
20240429,130000,200025900,20200,20200,20200,20200,0
|
|
20240429,125900,200025900,20200,20200,20200,20200,0
|
|
20240429,125800,200025900,20200,20200,20200,20200,1
|
|
20240429,125700,200005700,20200,20200,20200,20200,19
|
|
20240429,125600,199621900,20200,20200,20200,20200,0
|
|
20240429,125500,199621900,20200,20200,20200,20200,0
|
|
20240429,125400,199621900,20200,20200,20200,20200,2
|
|
20240429,125300,199581500,20150,20150,20150,20150,0
|
|
20240429,125200,199581500,20150,20150,20150,20150,0
|
|
20240429,125100,199581500,20150,20150,20150,20150,51
|
|
20240429,125000,198553850,20200,20200,20200,20200,0
|
|
20240429,124900,198553850,20200,20200,20200,20200,0
|
|
20240429,124800,198553850,20200,20200,20200,20200,0
|
|
20240429,124700,198553850,20200,20200,20200,20200,0
|
|
20240429,124600,198553850,20200,20200,20200,20200,0
|
|
20240429,124500,198553850,20200,20200,20200,20200,0
|
|
20240429,124400,198553850,20200,20200,20200,20200,0
|
|
20240429,124300,198553850,20200,20200,20200,20200,0
|
|
20240429,124200,198553850,20200,20200,20200,20200,0
|
|
20240429,124100,198553850,20200,20200,20200,20200,1
|
|
20240429,124000,198533650,20200,20200,20200,20200,99
|
|
20240429,123900,196533850,20150,20150,20150,20150,0
|
|
20240429,123800,196533850,20150,20150,20150,20150,0
|
|
20240429,123700,196533850,20150,20150,20150,20150,250
|
|
20240429,123600,191496350,20200,20200,20200,20200,0
|
|
20240429,123500,191496350,20200,20200,20200,20200,3
|
|
20240429,123400,191435750,20150,20150,20150,20150,0
|
|
20240429,123300,191435750,20150,20150,20150,20150,0
|
|
20240429,123200,191435750,20150,20150,20150,20150,0
|
|
20240429,123100,191435750,20150,20150,20150,20150,0
|
|
20240429,123000,191435750,20150,20150,20150,20150,0
|
|
20240429,122900,191435750,20150,20150,20150,20150,0
|
|
20240429,122800,191435750,20150,20150,20150,20150,0
|
|
20240429,122700,191435750,20150,20150,20150,20150,10
|
|
20240429,122600,191234250,20150,20150,20150,20150,10
|
|
20240429,122500,191032750,20200,20200,20200,20200,0
|
|
20240429,122400,191032750,20200,20200,20200,20200,0
|
|
20240429,122300,191032750,20200,20200,20200,20200,0
|
|
20240429,122200,191032750,20200,20200,20200,20200,0
|
|
20240429,122100,191032750,20200,20200,20200,20200,0
|
|
20240429,122000,191032750,20200,20200,20200,20200,0
|
|
20240429,121900,191032750,20200,20200,20200,20200,0
|
|
20240429,121800,191032750,20200,20200,20200,20200,0
|
|
20240429,121700,191032750,20200,20200,20200,20200,0
|
|
20240429,121600,191032750,20200,20200,20200,20200,0
|
|
20240429,121500,191032750,20200,20150,20200,20150,103
|
|
20240429,121400,188957150,20150,20150,20150,20150,20
|
|
20240429,121300,188554150,20150,20150,20150,20150,0
|
|
20240429,121200,188554150,20150,20150,20150,20150,0
|
|
20240429,121100,188554150,20150,20150,20150,20150,0
|
|
20240429,121000,188554150,20150,20150,20150,20150,0
|
|
20240429,120900,188554150,20150,20150,20150,20150,0
|
|
20240429,120800,188554150,20150,20150,20150,20150,0
|
|
20240429,120700,188554150,20150,20150,20150,20150,11
|
|
20240429,120600,188332500,20150,20150,20150,20150,1
|
|
20240429,120500,188312350,20150,20150,20150,20150,270
|
|
20240429,120400,182871850,20150,20150,20150,20150,0
|
|
20240429,120300,182871850,20150,20200,20200,20150,101
|
|
20240429,120200,180836650,20200,20200,20200,20200,45
|
|
20240429,120100,179927650,20200,20200,20200,20200,100
|
|
20240429,120000,177907650,20200,20200,20200,20200,0
|
|
20240429,115900,177907650,20200,20200,20200,20200,0
|
|
20240429,115800,177907650,20200,20200,20200,20200,3
|
|
20240429,115700,177847050,20250,20250,20250,20250,24
|
|
20240429,115600,177361050,20200,20200,20200,20200,0
|
|
20240429,115500,177361050,20200,20150,20250,20150,4
|
|
20240429,115400,177280250,20200,20200,20200,20200,0
|
|
20240429,115300,177280250,20200,20200,20200,20200,0
|
|
20240429,115200,177280250,20200,20200,20200,20200,0
|
|
20240429,115100,177280250,20200,20200,20200,20200,0
|
|
20240429,115000,177280250,20200,20200,20200,20200,100
|
|
20240429,114900,175260250,20200,20200,20200,20200,0
|
|
20240429,114800,175260250,20200,20200,20200,20200,0
|
|
20240429,114700,175260250,20200,20200,20200,20200,0
|
|
20240429,114600,175260250,20200,20200,20200,20200,0
|
|
20240429,114500,175260250,20200,20200,20200,20200,0
|
|
20240429,114400,175260250,20200,20200,20200,20200,2
|
|
20240429,114300,175219850,20200,20200,20200,20200,0
|
|
20240429,114200,175219850,20200,20200,20200,20200,0
|
|
20240429,114100,175219850,20200,20200,20200,20200,2
|
|
20240429,114000,175179450,20200,20200,20200,20200,0
|
|
20240429,113900,175179450,20200,20200,20200,20200,0
|
|
20240429,113800,175179450,20200,20200,20200,20200,0
|
|
20240429,113700,175179450,20200,20200,20200,20200,50
|
|
20240429,113600,174169450,20200,20200,20200,20200,0
|
|
20240429,113500,174169450,20200,20200,20200,20200,0
|
|
20240429,113400,174169450,20200,20200,20200,20200,61
|
|
20240429,113300,172937250,20200,20200,20200,20200,484
|
|
20240429,113200,163160450,20200,20200,20200,20200,0
|
|
20240429,113100,163160450,20200,20200,20200,20200,0
|
|
20240429,113000,163160450,20200,20200,20200,20200,11
|
|
20240429,112900,162938250,20200,20200,20200,20200,0
|
|
20240429,112800,162938250,20200,20200,20200,20200,0
|
|
20240429,112700,162938250,20200,20200,20200,20200,0
|
|
20240429,112600,162938250,20200,20200,20200,20200,0
|
|
20240429,112500,162938250,20200,20200,20200,20200,3
|
|
20240429,112400,162877650,20200,20200,20200,20200,5
|
|
20240429,112300,162776650,20200,20200,20200,20200,0
|
|
20240429,112200,162776650,20200,20200,20200,20200,0
|
|
20240429,112100,162776650,20200,20200,20200,20200,0
|
|
20240429,112000,162776650,20200,20200,20200,20200,0
|
|
20240429,111900,162776650,20200,20200,20200,20200,0
|
|
20240429,111800,162776650,20200,20200,20200,20200,0
|
|
20240429,111700,162776650,20200,20200,20200,20200,0
|
|
20240429,111600,162776650,20200,20200,20200,20200,0
|
|
20240429,111500,162776650,20200,20200,20200,20200,0
|
|
20240429,111400,162776650,20200,20200,20200,20200,1
|
|
20240429,111300,162756450,20250,20250,20250,20250,0
|
|
20240429,111200,162756450,20250,20250,20250,20250,1
|
|
20240429,111100,162736200,20250,20250,20250,20250,0
|
|
20240429,111000,162736200,20250,20250,20250,20250,25
|
|
20240429,110900,162229950,20250,20250,20250,20250,25
|
|
20240429,110800,161723700,20250,20250,20250,20250,0
|
|
20240429,110700,161723700,20250,20250,20250,20250,16
|
|
20240429,110600,161399700,20300,20300,20300,20300,50
|
|
20240429,110500,160384700,20250,20250,20250,20250,0
|
|
20240429,110400,160384700,20250,20250,20250,20250,26
|
|
20240429,110300,159858200,20200,20200,20200,20200,0
|
|
20240429,110200,159858200,20200,20200,20200,20200,0
|
|
20240429,110100,159858200,20200,20200,20200,20200,498
|
|
20240429,110000,149798600,20200,20200,20200,20200,0
|
|
20240429,105900,149798600,20200,20200,20200,20200,1
|
|
20240429,105800,149778400,20250,20250,20250,20250,0
|
|
20240429,105700,149778400,20250,20250,20250,20250,0
|
|
20240429,105600,149778400,20250,20250,20250,20250,0
|
|
20240429,105500,149778400,20250,20250,20250,20250,1
|
|
20240429,105400,149758150,20200,20200,20200,20200,0
|
|
20240429,105300,149758150,20200,20300,20300,20200,3
|
|
20240429,105200,149697450,20200,20200,20200,20200,0
|
|
20240429,105100,149697450,20200,20200,20200,20200,200
|
|
20240429,105000,145657450,20200,20250,20250,20200,11
|
|
20240429,104900,145434750,20300,20300,20300,20300,0
|
|
20240429,104800,145434750,20300,20300,20300,20300,0
|
|
20240429,104700,145434750,20300,20250,20300,20250,393
|
|
20240429,104600,137476000,20250,20250,20250,20250,0
|
|
20240429,104500,137476000,20250,20250,20250,20250,0
|
|
20240429,104400,137476000,20250,20250,20250,20250,70
|
|
20240429,104300,136058500,20250,20250,20250,20250,100
|
|
20240429,104200,134033500,20200,20200,20200,20200,0
|
|
20240429,104100,134033500,20200,20200,20200,20200,0
|
|
20240429,104000,134033500,20200,20200,20200,20200,0
|
|
20240429,103900,134033500,20200,20200,20200,20200,0
|
|
20240429,103800,134033500,20200,20200,20200,20200,100
|
|
20240429,103700,132013500,20250,20250,20250,20250,0
|
|
20240429,103600,132013500,20250,20250,20250,20250,0
|
|
20240429,103500,132013500,20250,20250,20250,20250,0
|
|
20240429,103400,132013500,20250,20250,20250,20250,0
|
|
20240429,103300,132013500,20250,20250,20250,20250,0
|
|
20240429,103200,132013500,20250,20250,20250,20250,1
|
|
20240429,103100,131993250,20250,20250,20250,20250,0
|
|
20240429,103000,131993250,20250,20250,20250,20250,0
|
|
20240429,102900,131993250,20250,20250,20250,20250,0
|
|
20240429,102800,131993250,20250,20250,20250,20250,0
|
|
20240429,102700,131993250,20250,20250,20250,20250,0
|
|
20240429,102600,131993250,20250,20250,20250,20250,122
|
|
20240429,102500,129522750,20250,20250,20250,20250,79
|
|
20240429,102400,127923000,20250,20250,20250,20250,302
|
|
20240429,102300,121807500,20300,20300,20350,20300,144
|
|
20240429,102200,118883550,20300,20300,20300,20300,193
|
|
20240429,102100,114965650,20300,20300,20350,20300,512
|
|
20240429,102000,104571800,20350,20300,20350,20300,21
|
|
20240429,101900,104144500,20300,20300,20350,20300,512
|
|
20240429,101800,93750350,20350,20350,20350,20350,105
|
|
20240429,101700,91613600,20300,20300,20350,20300,13
|
|
20240429,101600,91349350,20350,20300,20350,20300,8
|
|
20240429,101500,91186600,20350,20350,20350,20350,0
|
|
20240429,101400,91186600,20350,20350,20350,20350,1
|
|
20240429,101300,91166250,20300,20300,20300,20300,0
|
|
20240429,101200,91166250,20300,20300,20300,20300,0
|
|
20240429,101100,91166250,20300,20300,20300,20300,5
|
|
20240429,101000,91064750,20300,20300,20300,20300,0
|
|
20240429,100900,91064750,20300,20300,20300,20300,11
|
|
20240429,100800,90841450,20300,20300,20300,20300,5
|
|
20240429,100700,90739950,20350,20350,20350,20350,4
|
|
20240429,100600,90658550,20350,20300,20350,20300,3
|
|
20240429,100500,90597600,20300,20300,20300,20300,0
|
|
20240429,100400,90597600,20300,20300,20300,20300,0
|
|
20240429,100300,90597600,20300,20300,20300,20300,23
|
|
20240429,100200,90130700,20300,20300,20350,20300,34
|
|
20240429,100100,89440450,20300,20300,20300,20300,78
|
|
20240429,100000,87857050,20300,20300,20300,20300,1
|
|
20240429,095900,87836750,20250,20250,20250,20250,3
|
|
20240429,095800,87776000,20250,20250,20250,20250,6
|
|
20240429,095700,87654500,20250,20250,20250,20250,34
|
|
20240429,095600,86966000,20250,20250,20250,20250,0
|
|
20240429,095500,86966000,20250,20250,20250,20250,0
|
|
20240429,095400,86966000,20250,20250,20250,20250,0
|
|
20240429,095300,86966000,20250,20250,20250,20250,67
|
|
20240429,095200,85609250,20250,20250,20250,20250,0
|
|
20240429,095100,85609250,20250,20250,20250,20250,1
|
|
20240429,095000,85589000,20250,20250,20250,20250,0
|
|
20240429,094900,85589000,20250,20250,20250,20250,0
|
|
20240429,094800,85589000,20250,20250,20250,20250,0
|
|
20240429,094700,85589000,20250,20250,20250,20250,0
|
|
20240429,094600,85589000,20250,20250,20250,20250,10
|
|
20240429,094500,85386500,20250,20250,20250,20250,0
|
|
20240429,094400,85386500,20250,20250,20250,20250,7
|
|
20240429,094300,85244750,20250,20250,20250,20250,10
|
|
20240429,094200,85042250,20250,20250,20250,20250,0
|
|
20240429,094100,85042250,20250,20250,20250,20250,86
|
|
20240429,094000,83300750,20250,20250,20250,20250,19
|
|
20240429,093900,82916000,20300,20300,20300,20300,0
|
|
20240429,093800,82916000,20300,20300,20300,20300,0
|
|
20240429,093700,82916000,20300,20300,20300,20300,0
|
|
20240429,093600,82916000,20300,20300,20300,20300,1
|
|
20240429,093500,82895700,20300,20300,20300,20300,2
|
|
20240429,093400,82855100,20300,20300,20300,20300,219
|
|
20240429,093300,78409400,20300,20300,20300,20300,100
|
|
20240429,093200,76379400,20300,20300,20300,20300,5
|
|
20240429,093100,76277900,20350,20350,20350,20350,50
|
|
20240429,093000,75260400,20350,20350,20350,20350,0
|
|
20240429,092900,75260400,20350,20350,20350,20350,0
|
|
20240429,092800,75260400,20350,20350,20350,20350,55
|
|
20240429,092700,74141150,20350,20350,20350,20350,0
|
|
20240429,092600,74141150,20350,20350,20350,20350,25
|
|
20240429,092500,73632400,20300,20300,20300,20300,0
|
|
20240429,092400,73632400,20300,20300,20300,20300,1
|
|
20240429,092300,73612100,20350,20350,20350,20350,1
|
|
20240429,092200,73591750,20350,20350,20350,20350,12
|
|
20240429,092100,73347550,20350,20350,20350,20350,0
|
|
20240429,092000,73347550,20350,20400,20400,20350,272
|
|
20240429,091900,67802100,20350,20300,20350,20300,327
|
|
20240429,091800,61148850,20300,20300,20300,20300,451
|
|
20240429,091700,51993550,20250,20250,20250,20250,0
|
|
20240429,091600,51993550,20250,20250,20250,20250,1
|
|
20240429,091500,51973300,20300,20300,20300,20300,1
|
|
20240429,091400,51953000,20250,20250,20250,20250,71
|
|
20240429,091300,50515250,20300,20300,20300,20300,0
|
|
20240429,091200,50515250,20300,20300,20300,20300,23
|
|
20240429,091100,50048350,20250,20350,20350,20250,1103
|
|
20240429,091000,27657600,20300,20250,20350,20250,365
|
|
20240429,090900,20261200,20250,20200,20250,20150,259
|
|
20240429,090800,15024500,20200,20200,20200,20200,130
|
|
20240429,090700,12398500,20200,20200,20200,20200,8
|
|
20240429,090600,12236900,20200,20200,20200,20200,397
|
|
20240429,090500,4217500,20200,20150,20200,20150,67
|
|
20240429,090400,2867150,20050,20050,20050,20050,0
|
|
20240429,090300,2867150,20050,20050,20050,20050,0
|
|
20240429,090200,2867150,20050,20050,20050,20050,120
|
|
20240429,090100,461150,20050,20050,20050,20050,0
|
|
20240429,090000,461150,20050,20050,20050,20050,23
|