625 lines
32 KiB
CSV
625 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,192200,371305400,20300,20300,20300,20300,1123
|
|
20240430,192100,371305400,20300,20300,20300,20300,0
|
|
20240430,192000,371305400,20300,20300,20300,20300,0
|
|
20240430,191900,371305400,20300,20300,20300,20300,0
|
|
20240430,191800,371305400,20300,20300,20300,20300,0
|
|
20240430,191700,371305400,20300,20300,20300,20300,0
|
|
20240430,191600,371305400,20300,20300,20300,20300,0
|
|
20240430,191500,371305400,20300,20300,20300,20300,0
|
|
20240430,191400,371305400,20300,20300,20300,20300,0
|
|
20240430,191300,371305400,20300,20300,20300,20300,0
|
|
20240430,191200,371305400,20300,20300,20300,20300,0
|
|
20240430,191100,371305400,20300,20300,20300,20300,0
|
|
20240430,191000,371305400,20300,20300,20300,20300,0
|
|
20240430,190900,371305400,20300,20300,20300,20300,0
|
|
20240430,190800,371305400,20300,20300,20300,20300,0
|
|
20240430,190700,371305400,20300,20300,20300,20300,0
|
|
20240430,190600,371305400,20300,20300,20300,20300,0
|
|
20240430,190500,371305400,20300,20300,20300,20300,0
|
|
20240430,190400,371305400,20300,20300,20300,20300,0
|
|
20240430,190300,371305400,20300,20300,20300,20300,0
|
|
20240430,190200,371305400,20300,20300,20300,20300,0
|
|
20240430,190100,371305400,20300,20300,20300,20300,0
|
|
20240430,190000,371305400,20300,20300,20300,20300,0
|
|
20240430,185900,371305400,20300,20300,20300,20300,0
|
|
20240430,185800,371305400,20300,20300,20300,20300,0
|
|
20240430,185700,371305400,20300,20300,20300,20300,0
|
|
20240430,185600,371305400,20300,20300,20300,20300,0
|
|
20240430,185500,371305400,20300,20300,20300,20300,0
|
|
20240430,185400,371305400,20300,20300,20300,20300,0
|
|
20240430,185300,371305400,20300,20300,20300,20300,0
|
|
20240430,185200,371305400,20300,20300,20300,20300,1123
|
|
20240430,185100,371305400,20300,20300,20300,20300,0
|
|
20240430,185000,371305400,20300,20300,20300,20300,0
|
|
20240430,184900,371305400,20300,20300,20300,20300,0
|
|
20240430,184800,371305400,20300,20300,20300,20300,0
|
|
20240430,184700,371305400,20300,20300,20300,20300,0
|
|
20240430,184600,371305400,20300,20300,20300,20300,0
|
|
20240430,184500,371305400,20300,20300,20300,20300,0
|
|
20240430,184400,371305400,20300,20300,20300,20300,0
|
|
20240430,184300,371305400,20300,20300,20300,20300,0
|
|
20240430,184200,371305400,20300,20300,20300,20300,0
|
|
20240430,184100,371305400,20300,20300,20300,20300,0
|
|
20240430,184000,371305400,20300,20300,20300,20300,0
|
|
20240430,183900,371305400,20300,20300,20300,20300,0
|
|
20240430,183800,371305400,20300,20300,20300,20300,0
|
|
20240430,183700,371305400,20300,20300,20300,20300,0
|
|
20240430,183600,371305400,20300,20300,20300,20300,0
|
|
20240430,183500,371305400,20300,20300,20300,20300,0
|
|
20240430,183400,371305400,20300,20300,20300,20300,0
|
|
20240430,183300,371305400,20300,20300,20300,20300,0
|
|
20240430,183200,371305400,20300,20300,20300,20300,0
|
|
20240430,183100,371305400,20300,20300,20300,20300,0
|
|
20240430,183000,371305400,20300,20300,20300,20300,0
|
|
20240430,182900,371305400,20300,20300,20300,20300,0
|
|
20240430,182800,371305400,20300,20300,20300,20300,0
|
|
20240430,182700,371305400,20300,20300,20300,20300,0
|
|
20240430,182600,371305400,20300,20300,20300,20300,0
|
|
20240430,182500,371305400,20300,20300,20300,20300,0
|
|
20240430,182400,371305400,20300,20300,20300,20300,0
|
|
20240430,182300,371305400,20300,20300,20300,20300,0
|
|
20240430,182200,371305400,20300,20300,20300,20300,1123
|
|
20240430,182100,371305400,20300,20300,20300,20300,0
|
|
20240430,182000,371305400,20300,20300,20300,20300,0
|
|
20240430,181900,371305400,20300,20300,20300,20300,0
|
|
20240430,181800,371305400,20300,20300,20300,20300,0
|
|
20240430,181700,371305400,20300,20300,20300,20300,0
|
|
20240430,181600,371305400,20300,20300,20300,20300,0
|
|
20240430,181500,371305400,20300,20300,20300,20300,0
|
|
20240430,181400,371305400,20300,20300,20300,20300,0
|
|
20240430,181300,371305400,20300,20300,20300,20300,0
|
|
20240430,181200,371305400,20300,20300,20300,20300,0
|
|
20240430,181100,371305400,20300,20300,20300,20300,0
|
|
20240430,181000,371305400,20300,20300,20300,20300,0
|
|
20240430,180900,371305400,20300,20300,20300,20300,0
|
|
20240430,180800,371305400,20300,20300,20300,20300,0
|
|
20240430,180700,371305400,20300,20300,20300,20300,0
|
|
20240430,180600,371305400,20300,20300,20300,20300,0
|
|
20240430,180500,371305400,20300,20300,20300,20300,0
|
|
20240430,180400,371305400,20300,20300,20300,20300,0
|
|
20240430,180300,371305400,20300,20300,20300,20300,0
|
|
20240430,180200,371305400,20300,20300,20300,20300,0
|
|
20240430,180100,371305400,20300,20300,20300,20300,0
|
|
20240430,180000,371305400,20300,20300,20300,20300,0
|
|
20240430,175900,371305400,20300,20300,20300,20300,0
|
|
20240430,175800,371305400,20300,20300,20300,20300,0
|
|
20240430,175700,371305400,20300,20300,20300,20300,0
|
|
20240430,175600,371305400,20300,20300,20300,20300,0
|
|
20240430,175500,371305400,20300,20300,20300,20300,0
|
|
20240430,175400,371305400,20300,20300,20300,20300,0
|
|
20240430,175300,371305400,20300,20300,20300,20300,0
|
|
20240430,175200,371305400,20300,20300,20300,20300,1123
|
|
20240430,175100,371305400,20300,20300,20300,20300,0
|
|
20240430,175000,371305400,20300,20300,20300,20300,0
|
|
20240430,174900,371305400,20300,20300,20300,20300,0
|
|
20240430,174800,371305400,20300,20300,20300,20300,0
|
|
20240430,174700,371305400,20300,20300,20300,20300,0
|
|
20240430,174600,371305400,20300,20300,20300,20300,0
|
|
20240430,174500,371305400,20300,20300,20300,20300,0
|
|
20240430,174400,371305400,20300,20300,20300,20300,0
|
|
20240430,174300,371305400,20300,20300,20300,20300,0
|
|
20240430,174200,371305400,20300,20300,20300,20300,0
|
|
20240430,174100,371305400,20300,20300,20300,20300,0
|
|
20240430,174000,371305400,20300,20300,20300,20300,0
|
|
20240430,173900,371305400,20300,20300,20300,20300,0
|
|
20240430,173800,371305400,20300,20300,20300,20300,0
|
|
20240430,173700,371305400,20300,20300,20300,20300,0
|
|
20240430,173600,371305400,20300,20300,20300,20300,0
|
|
20240430,173500,371305400,20300,20300,20300,20300,0
|
|
20240430,173400,371305400,20300,20300,20300,20300,0
|
|
20240430,173300,371305400,20300,20300,20300,20300,0
|
|
20240430,173200,371305400,20300,20300,20300,20300,0
|
|
20240430,173100,371305400,20300,20300,20300,20300,0
|
|
20240430,173000,371305400,20300,20300,20300,20300,0
|
|
20240430,172900,371305400,20300,20300,20300,20300,0
|
|
20240430,172800,371305400,20300,20300,20300,20300,0
|
|
20240430,172700,371305400,20300,20300,20300,20300,0
|
|
20240430,172600,371305400,20300,20300,20300,20300,0
|
|
20240430,172500,371305400,20300,20300,20300,20300,0
|
|
20240430,172400,371305400,20300,20300,20300,20300,0
|
|
20240430,172300,371305400,20300,20300,20300,20300,0
|
|
20240430,172200,371305400,20300,20300,20300,20300,1123
|
|
20240430,172100,371305400,20300,20300,20300,20300,0
|
|
20240430,172000,371305400,20300,20300,20300,20300,0
|
|
20240430,171900,371305400,20300,20300,20300,20300,0
|
|
20240430,171800,371305400,20300,20300,20300,20300,0
|
|
20240430,171700,371305400,20300,20300,20300,20300,0
|
|
20240430,171600,371305400,20300,20300,20300,20300,0
|
|
20240430,171500,371305400,20300,20300,20300,20300,0
|
|
20240430,171400,371305400,20300,20300,20300,20300,0
|
|
20240430,171300,371305400,20300,20300,20300,20300,0
|
|
20240430,171200,371305400,20300,20300,20300,20300,0
|
|
20240430,171100,371305400,20300,20300,20300,20300,0
|
|
20240430,171000,371305400,20300,20300,20300,20300,0
|
|
20240430,170900,371305400,20300,20300,20300,20300,0
|
|
20240430,170800,371305400,20300,20300,20300,20300,0
|
|
20240430,170700,371305400,20300,20300,20300,20300,0
|
|
20240430,170600,371305400,20300,20300,20300,20300,0
|
|
20240430,170500,371305400,20300,20300,20300,20300,0
|
|
20240430,170400,371305400,20300,20300,20300,20300,0
|
|
20240430,170300,371305400,20300,20300,20300,20300,0
|
|
20240430,170200,371305400,20300,20300,20300,20300,0
|
|
20240430,170100,371305400,20300,20300,20300,20300,0
|
|
20240430,170000,371305400,20300,20300,20300,20300,0
|
|
20240430,165900,371305400,20300,20300,20300,20300,0
|
|
20240430,165800,371305400,20300,20300,20300,20300,0
|
|
20240430,165700,371305400,20300,20300,20300,20300,0
|
|
20240430,165600,371305400,20300,20300,20300,20300,0
|
|
20240430,165500,371305400,20300,20300,20300,20300,0
|
|
20240430,165400,371305400,20300,20300,20300,20300,0
|
|
20240430,165300,371305400,20300,20300,20300,20300,0
|
|
20240430,165200,371305400,20300,20300,20300,20300,1123
|
|
20240430,165100,371305400,20300,20300,20300,20300,0
|
|
20240430,165000,371305400,20300,20300,20300,20300,0
|
|
20240430,164900,371305400,20300,20300,20300,20300,0
|
|
20240430,164800,371305400,20300,20300,20300,20300,0
|
|
20240430,164700,371305400,20300,20300,20300,20300,0
|
|
20240430,164600,371305400,20300,20300,20300,20300,0
|
|
20240430,164500,371305400,20300,20300,20300,20300,0
|
|
20240430,164400,371305400,20300,20300,20300,20300,0
|
|
20240430,164300,371305400,20300,20300,20300,20300,0
|
|
20240430,164200,371305400,20300,20300,20300,20300,0
|
|
20240430,164100,371305400,20300,20300,20300,20300,0
|
|
20240430,164000,371305400,20300,20300,20300,20300,0
|
|
20240430,163900,371305400,20300,20300,20300,20300,0
|
|
20240430,163800,371305400,20300,20300,20300,20300,0
|
|
20240430,163700,371305400,20300,20300,20300,20300,0
|
|
20240430,163600,371305400,20300,20300,20300,20300,0
|
|
20240430,163500,371305400,20300,20300,20300,20300,0
|
|
20240430,163400,371305400,20300,20300,20300,20300,0
|
|
20240430,163300,371305400,20300,20300,20300,20300,0
|
|
20240430,163200,371305400,20300,20300,20300,20300,0
|
|
20240430,163100,371305400,20300,20300,20300,20300,0
|
|
20240430,163000,371305400,20300,20300,20300,20300,0
|
|
20240430,162900,371305400,20300,20300,20300,20300,0
|
|
20240430,162800,371305400,20300,20300,20300,20300,0
|
|
20240430,162700,371305400,20300,20300,20300,20300,0
|
|
20240430,162600,371305400,20300,20300,20300,20300,0
|
|
20240430,162500,371305400,20300,20300,20300,20300,0
|
|
20240430,162400,371305400,20300,20300,20300,20300,0
|
|
20240430,162300,371305400,20300,20300,20300,20300,0
|
|
20240430,162200,371305400,20300,20300,20300,20300,1123
|
|
20240430,162100,371305400,20300,20300,20300,20300,0
|
|
20240430,162000,371305400,20300,20300,20300,20300,0
|
|
20240430,161900,371305400,20300,20300,20300,20300,0
|
|
20240430,161800,371305400,20300,20300,20300,20300,0
|
|
20240430,161700,371305400,20300,20300,20300,20300,0
|
|
20240430,161600,371305400,20300,20300,20300,20300,0
|
|
20240430,161500,371305400,20300,20300,20300,20300,0
|
|
20240430,161400,371305400,20300,20300,20300,20300,0
|
|
20240430,161300,371305400,20300,20300,20300,20300,0
|
|
20240430,161200,371305400,20300,20300,20300,20300,0
|
|
20240430,161100,371305400,20300,20300,20300,20300,0
|
|
20240430,161000,371305400,20300,20300,20300,20300,0
|
|
20240430,160900,371305400,20300,20300,20300,20300,0
|
|
20240430,160800,371305400,20300,20300,20300,20300,0
|
|
20240430,160700,371305400,20300,20300,20300,20300,0
|
|
20240430,160600,371305400,20300,20300,20300,20300,0
|
|
20240430,160500,371305400,20300,20300,20300,20300,0
|
|
20240430,160400,371305400,20300,20300,20300,20300,0
|
|
20240430,160300,371305400,20300,20300,20300,20300,0
|
|
20240430,160200,371305400,20300,20300,20300,20300,0
|
|
20240430,160100,371305400,20300,20300,20300,20300,0
|
|
20240430,160000,371305400,20300,20300,20300,20300,0
|
|
20240430,155900,371305400,20300,20300,20300,20300,0
|
|
20240430,155800,371305400,20300,20300,20300,20300,0
|
|
20240430,155700,371305400,20300,20300,20300,20300,0
|
|
20240430,155600,371305400,20300,20300,20300,20300,0
|
|
20240430,155500,371305400,20300,20300,20300,20300,0
|
|
20240430,155400,371305400,20300,20300,20300,20300,0
|
|
20240430,155300,371305400,20300,20300,20300,20300,0
|
|
20240430,155200,371305400,20300,20300,20300,20300,1123
|
|
20240430,155100,371305400,20300,20300,20300,20300,0
|
|
20240430,155000,371305400,20300,20300,20300,20300,0
|
|
20240430,154900,371305400,20300,20300,20300,20300,0
|
|
20240430,154800,371305400,20300,20300,20300,20300,0
|
|
20240430,154700,371305400,20300,20300,20300,20300,0
|
|
20240430,154600,371305400,20300,20300,20300,20300,0
|
|
20240430,154500,371305400,20300,20300,20300,20300,0
|
|
20240430,154400,371305400,20300,20300,20300,20300,0
|
|
20240430,154300,371305400,20300,20300,20300,20300,0
|
|
20240430,154200,371305400,20300,20300,20300,20300,0
|
|
20240430,154100,371305400,20300,20300,20300,20300,0
|
|
20240430,154000,371305400,20300,20300,20300,20300,0
|
|
20240430,153900,371305400,20300,20300,20300,20300,0
|
|
20240430,153800,371305400,20300,20300,20300,20300,0
|
|
20240430,153700,371305400,20300,20300,20300,20300,0
|
|
20240430,153600,371305400,20300,20300,20300,20300,0
|
|
20240430,153500,371305400,20300,20300,20300,20300,0
|
|
20240430,153400,371305400,20300,20300,20300,20300,0
|
|
20240430,153300,371305400,20300,20300,20300,20300,0
|
|
20240430,153200,371305400,20300,20300,20300,20300,0
|
|
20240430,153100,371305400,20300,20300,20300,20300,0
|
|
20240430,153000,371305400,20300,20300,20300,20300,1123
|
|
20240430,152900,348508500,20350,20350,20350,20350,0
|
|
20240430,152800,348508500,20350,20350,20350,20350,0
|
|
20240430,152700,348508500,20350,20350,20350,20350,0
|
|
20240430,152600,348508500,20350,20350,20350,20350,0
|
|
20240430,152500,348508500,20350,20350,20350,20350,0
|
|
20240430,152400,348508500,20350,20350,20350,20350,0
|
|
20240430,152300,348508500,20350,20350,20350,20350,0
|
|
20240430,152200,348508500,20350,20350,20350,20350,0
|
|
20240430,152100,348508500,20350,20350,20350,20350,0
|
|
20240430,152000,348508500,20350,20350,20350,20350,0
|
|
20240430,151900,348508500,20350,20350,20350,20350,9
|
|
20240430,151800,348325350,20350,20300,20350,20300,3
|
|
20240430,151700,348264400,20350,20350,20350,20350,0
|
|
20240430,151600,348264400,20350,20350,20350,20350,0
|
|
20240430,151500,348264400,20350,20350,20350,20350,1
|
|
20240430,151400,348244050,20350,20300,20350,20300,52
|
|
20240430,151300,347188350,20300,20250,20300,20250,51
|
|
20240430,151200,346153100,20250,20250,20250,20250,0
|
|
20240430,151100,346153100,20250,20250,20250,20250,0
|
|
20240430,151000,346153100,20250,20250,20250,20250,3
|
|
20240430,150900,346092350,20250,20250,20250,20250,0
|
|
20240430,150800,346092350,20250,20250,20250,20250,50
|
|
20240430,150700,345079850,20350,20350,20350,20350,0
|
|
20240430,150600,345079850,20350,20350,20350,20350,1
|
|
20240430,150500,345059500,20350,20350,20350,20350,0
|
|
20240430,150400,345059500,20350,20350,20350,20350,0
|
|
20240430,150300,345059500,20350,20350,20350,20350,1
|
|
20240430,150200,345039150,20350,20350,20350,20350,0
|
|
20240430,150100,345039150,20350,20350,20350,20350,83
|
|
20240430,150000,343350100,20350,20350,20350,20350,230
|
|
20240430,145900,338669600,20300,20300,20300,20300,20
|
|
20240430,145800,338263600,20300,20300,20300,20300,11
|
|
20240430,145700,338040300,20200,20200,20200,20200,0
|
|
20240430,145600,338040300,20200,20250,20250,20200,411
|
|
20240430,145500,329737550,20250,20250,20250,20250,0
|
|
20240430,145400,329737550,20250,20250,20250,20250,434
|
|
20240430,145300,320949050,20250,20250,20250,20250,2
|
|
20240430,145200,320908550,20250,20250,20250,20250,10
|
|
20240430,145100,320706050,20200,20250,20250,20200,92
|
|
20240430,145000,318847550,20250,20250,20250,20250,635
|
|
20240430,144900,305988800,20250,20250,20250,20250,0
|
|
20240430,144800,305988800,20250,20250,20250,20250,1
|
|
20240430,144700,305968550,20250,20250,20250,20250,0
|
|
20240430,144600,305968550,20250,20250,20250,20250,0
|
|
20240430,144500,305968550,20250,20250,20250,20250,1
|
|
20240430,144400,305948300,20200,20200,20200,20200,310
|
|
20240430,144300,299686300,20250,20250,20250,20250,0
|
|
20240430,144200,299686300,20250,20250,20250,20250,474
|
|
20240430,144100,290087800,20250,20250,20250,20250,30
|
|
20240430,144000,289480300,20250,20250,20250,20250,212
|
|
20240430,143900,285187300,20250,20250,20250,20250,18
|
|
20240430,143800,284822800,20250,20250,20250,20250,105
|
|
20240430,143700,282696550,20300,20300,20300,20300,0
|
|
20240430,143600,282696550,20300,20300,20300,20300,0
|
|
20240430,143500,282696550,20300,20300,20300,20300,0
|
|
20240430,143400,282696550,20300,20300,20300,20300,0
|
|
20240430,143300,282696550,20300,20300,20300,20300,1
|
|
20240430,143200,282676250,20250,20250,20250,20250,284
|
|
20240430,143100,276925250,20250,20250,20250,20250,0
|
|
20240430,143000,276925250,20250,20250,20250,20250,226
|
|
20240430,142900,272348750,20300,20300,20300,20300,26
|
|
20240430,142800,271820950,20300,20300,20300,20300,10
|
|
20240430,142700,271617950,20250,20250,20250,20250,0
|
|
20240430,142600,271617950,20250,20250,20250,20250,0
|
|
20240430,142500,271617950,20250,20250,20250,20250,0
|
|
20240430,142400,271617950,20250,20250,20250,20250,263
|
|
20240430,142300,266292200,20300,20300,20300,20300,7
|
|
20240430,142200,266150100,20300,20300,20300,20300,1
|
|
20240430,142100,266129800,20300,20300,20300,20300,0
|
|
20240430,142000,266129800,20300,20300,20300,20300,10
|
|
20240430,141900,265926800,20300,20300,20300,20300,0
|
|
20240430,141800,265926800,20300,20300,20300,20300,150
|
|
20240430,141700,262881800,20300,20300,20300,20300,0
|
|
20240430,141600,262881800,20300,20300,20300,20300,40
|
|
20240430,141500,262069800,20300,20300,20300,20300,0
|
|
20240430,141400,262069800,20300,20300,20300,20300,0
|
|
20240430,141300,262069800,20300,20300,20300,20300,0
|
|
20240430,141200,262069800,20300,20300,20300,20300,1
|
|
20240430,141100,262049500,20300,20300,20300,20300,0
|
|
20240430,141000,262049500,20300,20300,20300,20300,0
|
|
20240430,140900,262049500,20300,20300,20300,20300,304
|
|
20240430,140800,255878300,20300,20300,20300,20300,0
|
|
20240430,140700,255878300,20300,20300,20300,20300,25
|
|
20240430,140600,255370800,20300,20300,20300,20300,100
|
|
20240430,140500,253340800,20300,20350,20350,20300,25
|
|
20240430,140400,252832800,20300,20300,20300,20300,1
|
|
20240430,140300,252812500,20350,20350,20350,20350,0
|
|
20240430,140200,252812500,20350,20350,20350,20350,0
|
|
20240430,140100,252812500,20350,20350,20350,20350,0
|
|
20240430,140000,252812500,20350,20350,20350,20350,0
|
|
20240430,135900,252812500,20350,20350,20350,20350,0
|
|
20240430,135800,252812500,20350,20350,20350,20350,0
|
|
20240430,135700,252812500,20350,20350,20350,20350,0
|
|
20240430,135600,252812500,20350,20350,20350,20350,0
|
|
20240430,135500,252812500,20350,20350,20350,20350,3
|
|
20240430,135400,252751450,20350,20350,20350,20350,5
|
|
20240430,135300,252649700,20300,20300,20300,20300,5
|
|
20240430,135200,252548200,20350,20350,20350,20350,0
|
|
20240430,135100,252548200,20350,20350,20350,20350,0
|
|
20240430,135000,252548200,20350,20350,20350,20350,0
|
|
20240430,134900,252548200,20350,20350,20350,20350,0
|
|
20240430,134800,252548200,20350,20350,20350,20350,0
|
|
20240430,134700,252548200,20350,20350,20350,20350,0
|
|
20240430,134600,252548200,20350,20350,20350,20350,0
|
|
20240430,134500,252548200,20350,20350,20350,20350,0
|
|
20240430,134400,252548200,20350,20350,20350,20350,0
|
|
20240430,134300,252548200,20350,20350,20350,20350,0
|
|
20240430,134200,252548200,20350,20350,20350,20350,0
|
|
20240430,134100,252548200,20350,20350,20350,20350,0
|
|
20240430,134000,252548200,20350,20350,20350,20350,0
|
|
20240430,133900,252548200,20350,20350,20350,20350,0
|
|
20240430,133800,252548200,20350,20350,20350,20350,1
|
|
20240430,133700,252527850,20350,20350,20350,20350,1
|
|
20240430,133600,252507500,20300,20300,20300,20300,0
|
|
20240430,133500,252507500,20300,20300,20300,20300,0
|
|
20240430,133400,252507500,20300,20300,20300,20300,0
|
|
20240430,133300,252507500,20300,20300,20300,20300,6
|
|
20240430,133200,252385700,20300,20300,20300,20300,8
|
|
20240430,133100,252223300,20300,20300,20300,20300,486
|
|
20240430,133000,242357500,20350,20350,20350,20350,0
|
|
20240430,132900,242357500,20350,20350,20350,20350,0
|
|
20240430,132800,242357500,20350,20350,20350,20350,0
|
|
20240430,132700,242357500,20350,20350,20350,20350,10
|
|
20240430,132600,242154000,20350,20350,20350,20350,0
|
|
20240430,132500,242154000,20350,20350,20350,20350,0
|
|
20240430,132400,242154000,20350,20350,20350,20350,0
|
|
20240430,132300,242154000,20350,20350,20350,20350,0
|
|
20240430,132200,242154000,20350,20350,20350,20350,0
|
|
20240430,132100,242154000,20350,20350,20350,20350,0
|
|
20240430,132000,242154000,20350,20350,20350,20350,0
|
|
20240430,131900,242154000,20350,20350,20350,20350,1
|
|
20240430,131800,242133650,20300,20300,20300,20300,0
|
|
20240430,131700,242133650,20300,20300,20300,20300,946
|
|
20240430,131600,222929850,20350,20350,20350,20350,0
|
|
20240430,131500,222929850,20350,20350,20350,20350,0
|
|
20240430,131400,222929850,20350,20350,20350,20350,0
|
|
20240430,131300,222929850,20350,20350,20350,20350,0
|
|
20240430,131200,222929850,20350,20350,20350,20350,2
|
|
20240430,131100,222889150,20350,20350,20350,20350,0
|
|
20240430,131000,222889150,20350,20350,20350,20350,1
|
|
20240430,130900,222868800,20350,20350,20350,20350,182
|
|
20240430,130800,219165100,20400,20400,20400,20400,0
|
|
20240430,130700,219165100,20400,20400,20400,20400,0
|
|
20240430,130600,219165100,20400,20400,20400,20400,0
|
|
20240430,130500,219165100,20400,20400,20400,20400,0
|
|
20240430,130400,219165100,20400,20400,20400,20400,0
|
|
20240430,130300,219165100,20400,20400,20400,20400,0
|
|
20240430,130200,219165100,20400,20400,20400,20400,0
|
|
20240430,130100,219165100,20400,20400,20400,20400,0
|
|
20240430,130000,219165100,20400,20400,20400,20400,1
|
|
20240430,125900,219144700,20400,20400,20400,20400,0
|
|
20240430,125800,219144700,20400,20400,20400,20400,0
|
|
20240430,125700,219144700,20400,20400,20400,20400,0
|
|
20240430,125600,219144700,20400,20400,20400,20400,0
|
|
20240430,125500,219144700,20400,20400,20400,20400,1
|
|
20240430,125400,219124300,20300,20300,20300,20300,0
|
|
20240430,125300,219124300,20300,20300,20300,20300,0
|
|
20240430,125200,219124300,20300,20300,20300,20300,2
|
|
20240430,125100,219083700,20400,20400,20400,20400,0
|
|
20240430,125000,219083700,20400,20350,20400,20350,1005
|
|
20240430,124900,198631700,20350,20350,20350,20350,0
|
|
20240430,124800,198631700,20350,20400,20400,20350,468
|
|
20240430,124700,189099950,20400,20400,20400,20400,248
|
|
20240430,124600,184040750,20400,20400,20400,20400,2
|
|
20240430,124500,183999950,20450,20450,20450,20450,27
|
|
20240430,124400,183447800,20450,20450,20450,20450,0
|
|
20240430,124300,183447800,20450,20450,20450,20450,4
|
|
20240430,124200,183366000,20450,20450,20450,20450,0
|
|
20240430,124100,183366000,20450,20450,20450,20450,0
|
|
20240430,124000,183366000,20450,20450,20450,20450,10
|
|
20240430,123900,183161500,20450,20450,20450,20450,0
|
|
20240430,123800,183161500,20450,20450,20450,20450,0
|
|
20240430,123700,183161500,20450,20450,20450,20450,26
|
|
20240430,123600,182629800,20450,20450,20450,20450,0
|
|
20240430,123500,182629800,20450,20450,20450,20450,0
|
|
20240430,123400,182629800,20450,20450,20450,20450,0
|
|
20240430,123300,182629800,20450,20450,20450,20450,0
|
|
20240430,123200,182629800,20450,20450,20450,20450,0
|
|
20240430,123100,182629800,20450,20450,20450,20450,0
|
|
20240430,123000,182629800,20450,20450,20450,20450,0
|
|
20240430,122900,182629800,20450,20450,20450,20450,0
|
|
20240430,122800,182629800,20450,20450,20450,20450,0
|
|
20240430,122700,182629800,20450,20450,20450,20450,0
|
|
20240430,122600,182629800,20450,20450,20450,20450,0
|
|
20240430,122500,182629800,20450,20450,20450,20450,0
|
|
20240430,122400,182629800,20450,20450,20450,20450,26
|
|
20240430,122300,182098100,20400,20400,20400,20400,0
|
|
20240430,122200,182098100,20400,20400,20400,20400,200
|
|
20240430,122100,178018100,20400,20400,20400,20400,0
|
|
20240430,122000,178018100,20400,20400,20400,20400,0
|
|
20240430,121900,178018100,20400,20400,20400,20400,0
|
|
20240430,121800,178018100,20400,20400,20400,20400,0
|
|
20240430,121700,178018100,20400,20400,20400,20400,0
|
|
20240430,121600,178018100,20400,20400,20400,20400,0
|
|
20240430,121500,178018100,20400,20400,20400,20400,0
|
|
20240430,121400,178018100,20400,20400,20400,20400,0
|
|
20240430,121300,178018100,20400,20400,20400,20400,154
|
|
20240430,121200,174876500,20450,20450,20450,20450,0
|
|
20240430,121100,174876500,20450,20450,20450,20450,0
|
|
20240430,121000,174876500,20450,20450,20450,20450,0
|
|
20240430,120900,174876500,20450,20450,20450,20400,80
|
|
20240430,120800,173241000,20450,20450,20450,20450,10
|
|
20240430,120700,173036500,20450,20450,20450,20450,8
|
|
20240430,120600,172872900,20450,20450,20450,20450,0
|
|
20240430,120500,172872900,20450,20450,20450,20450,1
|
|
20240430,120400,172852450,20450,20450,20450,20450,0
|
|
20240430,120300,172852450,20450,20450,20450,20450,0
|
|
20240430,120200,172852450,20450,20450,20450,20450,1
|
|
20240430,120100,172832000,20450,20450,20450,20450,0
|
|
20240430,120000,172832000,20450,20450,20450,20450,0
|
|
20240430,115900,172832000,20450,20450,20450,20450,1
|
|
20240430,115800,172811550,20450,20450,20450,20450,0
|
|
20240430,115700,172811550,20450,20450,20450,20450,1
|
|
20240430,115600,172791100,20450,20450,20450,20450,24
|
|
20240430,115500,172300300,20400,20400,20400,20400,1
|
|
20240430,115400,172279900,20450,20450,20450,20450,2
|
|
20240430,115300,172239000,20450,20450,20450,20450,0
|
|
20240430,115200,172239000,20450,20450,20450,20450,0
|
|
20240430,115100,172239000,20450,20450,20450,20450,3
|
|
20240430,115000,172177650,20400,20400,20400,20400,1
|
|
20240430,114900,172157250,20400,20450,20450,20400,20
|
|
20240430,114800,171748750,20450,20400,20450,20400,51
|
|
20240430,114700,170708300,20450,20450,20450,20450,0
|
|
20240430,114600,170708300,20450,20450,20450,20450,0
|
|
20240430,114500,170708300,20450,20450,20450,20450,119
|
|
20240430,114400,168274750,20450,20450,20450,20450,49
|
|
20240430,114300,167272700,20400,20400,20400,20400,0
|
|
20240430,114200,167272700,20400,20400,20400,20400,0
|
|
20240430,114100,167272700,20400,20450,20450,20400,30
|
|
20240430,114000,166660650,20400,20400,20400,20400,0
|
|
20240430,113900,166660650,20400,20400,20400,20400,2
|
|
20240430,113800,166619850,20400,20400,20400,20400,10
|
|
20240430,113700,166415850,20450,20450,20450,20450,5
|
|
20240430,113600,166313600,20450,20450,20450,20450,0
|
|
20240430,113500,166313600,20450,20450,20450,20450,0
|
|
20240430,113400,166313600,20450,20450,20450,20450,10
|
|
20240430,113300,166109100,20450,20450,20450,20450,0
|
|
20240430,113200,166109100,20450,20450,20450,20450,0
|
|
20240430,113100,166109100,20450,20450,20450,20450,1
|
|
20240430,113000,166088650,20400,20400,20400,20400,0
|
|
20240430,112900,166088650,20400,20400,20400,20400,0
|
|
20240430,112800,166088650,20400,20400,20400,20400,0
|
|
20240430,112700,166088650,20400,20400,20400,20400,0
|
|
20240430,112600,166088650,20400,20400,20400,20400,0
|
|
20240430,112500,166088650,20400,20400,20400,20400,1
|
|
20240430,112400,166068250,20400,20400,20400,20400,0
|
|
20240430,112300,166068250,20400,20400,20400,20400,10
|
|
20240430,112200,165864250,20400,20400,20400,20400,0
|
|
20240430,112100,165864250,20400,20400,20400,20400,0
|
|
20240430,112000,165864250,20400,20400,20400,20400,1
|
|
20240430,111900,165843850,20400,20400,20400,20400,0
|
|
20240430,111800,165843850,20400,20400,20400,20400,0
|
|
20240430,111700,165843850,20400,20400,20400,20400,0
|
|
20240430,111600,165843850,20400,20400,20400,20400,7
|
|
20240430,111500,165701050,20400,20400,20400,20400,0
|
|
20240430,111400,165701050,20400,20400,20400,20400,0
|
|
20240430,111300,165701050,20400,20400,20400,20400,0
|
|
20240430,111200,165701050,20400,20400,20400,20400,0
|
|
20240430,111100,165701050,20400,20400,20400,20400,0
|
|
20240430,111000,165701050,20400,20400,20400,20400,2
|
|
20240430,110900,165660250,20400,20400,20400,20400,0
|
|
20240430,110800,165660250,20400,20400,20400,20400,1
|
|
20240430,110700,165639850,20400,20400,20400,20400,41
|
|
20240430,110600,164803450,20400,20400,20400,20400,50
|
|
20240430,110500,163783450,20400,20400,20400,20400,0
|
|
20240430,110400,163783450,20400,20400,20400,20400,0
|
|
20240430,110300,163783450,20400,20350,20400,20350,7
|
|
20240430,110200,163640700,20400,20400,20400,20400,0
|
|
20240430,110100,163640700,20400,20400,20400,20400,0
|
|
20240430,110000,163640700,20400,20400,20400,20400,3
|
|
20240430,105900,163579500,20350,20400,20400,20350,203
|
|
20240430,105800,159446250,20400,20400,20400,20400,0
|
|
20240430,105700,159446250,20400,20400,20400,20400,0
|
|
20240430,105600,159446250,20400,20400,20400,20400,0
|
|
20240430,105500,159446250,20400,20400,20400,20400,0
|
|
20240430,105400,159446250,20400,20400,20400,20400,48
|
|
20240430,105300,158467050,20450,20450,20450,20450,0
|
|
20240430,105200,158467050,20450,20450,20450,20450,0
|
|
20240430,105100,158467050,20450,20450,20450,20450,0
|
|
20240430,105000,158467050,20450,20450,20450,20450,60
|
|
20240430,104900,157240050,20400,20400,20400,20400,0
|
|
20240430,104800,157240050,20400,20400,20400,20400,0
|
|
20240430,104700,157240050,20400,20400,20400,20400,0
|
|
20240430,104600,157240050,20400,20400,20400,20400,0
|
|
20240430,104500,157240050,20400,20400,20400,20400,4
|
|
20240430,104400,157158450,20400,20400,20400,20400,0
|
|
20240430,104300,157158450,20400,20400,20400,20400,0
|
|
20240430,104200,157158450,20400,20400,20400,20400,196
|
|
20240430,104100,153160050,20400,20400,20400,20400,0
|
|
20240430,104000,153160050,20400,20400,20400,20400,0
|
|
20240430,103900,153160050,20400,20400,20400,20400,10
|
|
20240430,103800,152956050,20400,20400,20400,20400,0
|
|
20240430,103700,152956050,20400,20400,20400,20400,0
|
|
20240430,103600,152956050,20400,20400,20400,20400,20
|
|
20240430,103500,152548050,20400,20400,20400,20400,0
|
|
20240430,103400,152548050,20400,20400,20400,20400,184
|
|
20240430,103300,148794450,20400,20400,20400,20400,6
|
|
20240430,103200,148672050,20450,20450,20450,20450,0
|
|
20240430,103100,148672050,20450,20450,20450,20450,0
|
|
20240430,103000,148672050,20450,20450,20450,20450,9
|
|
20240430,102900,148488000,20450,20450,20450,20450,0
|
|
20240430,102800,148488000,20450,20450,20450,20450,0
|
|
20240430,102700,148488000,20450,20400,20450,20400,2
|
|
20240430,102600,148447150,20450,20450,20450,20450,31
|
|
20240430,102500,147813200,20450,20450,20450,20450,0
|
|
20240430,102400,147813200,20450,20450,20450,20450,0
|
|
20240430,102300,147813200,20450,20450,20450,20450,10
|
|
20240430,102200,147608700,20450,20450,20450,20450,0
|
|
20240430,102100,147608700,20450,20450,20450,20450,0
|
|
20240430,102000,147608700,20450,20450,20450,20450,10
|
|
20240430,101900,147404200,20450,20400,20450,20400,51
|
|
20240430,101800,146363750,20400,20400,20400,20400,0
|
|
20240430,101700,146363750,20400,20400,20400,20400,3
|
|
20240430,101600,146302550,20450,20450,20450,20450,1
|
|
20240430,101500,146282100,20450,20400,20450,20400,4
|
|
20240430,101400,146200400,20400,20400,20400,20400,0
|
|
20240430,101300,146200400,20400,20400,20400,20400,1
|
|
20240430,101200,146180000,20400,20400,20400,20400,2
|
|
20240430,101100,146139200,20450,20450,20450,20450,275
|
|
20240430,101000,140515450,20450,20450,20450,20450,1
|
|
20240430,100900,140495000,20400,20400,20400,20400,16
|
|
20240430,100800,140168600,20400,20400,20400,20400,10
|
|
20240430,100700,139964600,20400,20450,20450,20400,444
|
|
20240430,100600,130900450,20500,20500,20500,20500,5
|
|
20240430,100500,130797950,20500,20500,20500,20500,17
|
|
20240430,100400,130449450,20500,20500,20500,20500,38
|
|
20240430,100300,129670450,20500,20500,20500,20500,0
|
|
20240430,100200,129670450,20500,20500,20500,20500,57
|
|
20240430,100100,128501950,20450,20450,20450,20450,41
|
|
20240430,100000,127663500,20500,20500,20500,20500,1
|
|
20240430,095900,127643000,20500,20450,20500,20400,12
|
|
20240430,095800,127397950,20450,20450,20450,20450,0
|
|
20240430,095700,127397950,20450,20450,20450,20450,100
|
|
20240430,095600,125352950,20450,20450,20450,20450,300
|
|
20240430,095500,119217950,20450,20450,20450,20450,1043
|
|
20240430,095400,97888600,20450,20450,20450,20450,640
|
|
20240430,095300,84800600,20400,20450,20450,20400,4
|
|
20240430,095200,84718850,20400,20400,20400,20400,0
|
|
20240430,095100,84718850,20400,20400,20400,20400,1
|
|
20240430,095000,84698450,20400,20400,20400,20400,38
|
|
20240430,094900,83923250,20350,20350,20350,20350,0
|
|
20240430,094800,83923250,20350,20350,20350,20350,1
|
|
20240430,094700,83902900,20400,20400,20400,20400,0
|
|
20240430,094600,83902900,20400,20400,20400,20400,0
|
|
20240430,094500,83902900,20400,20400,20400,20400,0
|
|
20240430,094400,83902900,20400,20400,20400,20400,14
|
|
20240430,094300,83617300,20400,20400,20400,20400,372
|
|
20240430,094200,76028500,20400,20400,20400,20400,31
|
|
20240430,094100,75396100,20350,20350,20350,20350,0
|
|
20240430,094000,75396100,20350,20400,20400,20350,125
|
|
20240430,093900,72847300,20350,20400,20400,20350,200
|
|
20240430,093800,68776150,20400,20400,20400,20400,82
|
|
20240430,093700,67103350,20400,20400,20400,20400,10
|
|
20240430,093600,66899350,20450,20450,20450,20450,1
|
|
20240430,093500,66878900,20400,20400,20400,20400,0
|
|
20240430,093400,66878900,20400,20400,20400,20400,16
|
|
20240430,093300,66552500,20450,20400,20450,20400,195
|
|
20240430,093200,62569000,20400,20400,20400,20400,48
|
|
20240430,093100,61589800,20400,20400,20400,20400,2
|
|
20240430,093000,61549000,20450,20450,20450,20450,22
|
|
20240430,092900,61099100,20400,20400,20400,20400,0
|
|
20240430,092800,61099100,20400,20400,20400,20400,10
|
|
20240430,092700,60895100,20400,20400,20400,20400,500
|
|
20240430,092600,50695100,20400,20400,20400,20400,150
|
|
20240430,092500,47635100,20400,20450,20450,20400,21
|
|
20240430,092400,47205750,20450,20450,20450,20450,280
|
|
20240430,092300,41479750,20400,20450,20450,20400,60
|
|
20240430,092200,40253300,20450,20400,20450,20400,52
|
|
20240430,092100,39192400,20400,20400,20400,20400,100
|
|
20240430,092000,37152400,20400,20400,20450,20350,436
|
|
20240430,091900,28257900,20400,20400,20400,20400,199
|
|
20240430,091800,24198300,20400,20350,20400,20350,94
|
|
20240430,091700,22284700,20350,20350,20350,20350,6
|
|
20240430,091600,22162600,20350,20350,20350,20350,0
|
|
20240430,091500,22162600,20350,20350,20350,20350,10
|
|
20240430,091400,21959100,20400,20400,20400,20400,1
|
|
20240430,091300,21938700,20400,20400,20400,20400,185
|
|
20240430,091200,18164700,20400,20350,20400,20350,197
|
|
20240430,091100,14148500,20300,20200,20300,20200,131
|
|
20240430,091000,11491100,20200,20200,20200,20200,0
|
|
20240430,090900,11491100,20200,20200,20200,20200,43
|
|
20240430,090800,10622500,20200,20150,20200,20150,110
|
|
20240430,090700,8403150,20150,20150,20150,20150,0
|
|
20240430,090600,8403150,20150,20150,20150,20150,0
|
|
20240430,090500,8403150,20150,20150,20150,20150,0
|
|
20240430,090400,8403150,20150,20150,20150,20150,1
|
|
20240430,090300,8383000,20200,20200,20200,20200,0
|
|
20240430,090200,8383000,20200,20200,20200,20200,321
|
|
20240430,090100,1898800,20200,20200,20200,20200,0
|
|
20240430,090000,1898800,20200,20200,20200,20200,94
|