675 lines
35 KiB
CSV
675 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,201200,785441900,47000,47000,47000,47000,949
|
|
20240430,201100,785441900,47000,47000,47000,47000,0
|
|
20240430,201000,785441900,47000,47000,47000,47000,0
|
|
20240430,200900,785441900,47000,47000,47000,47000,0
|
|
20240430,200800,785441900,47000,47000,47000,47000,0
|
|
20240430,200700,785441900,47000,47000,47000,47000,0
|
|
20240430,200600,785441900,47000,47000,47000,47000,0
|
|
20240430,200500,785441900,47000,47000,47000,47000,0
|
|
20240430,200400,785441900,47000,47000,47000,47000,0
|
|
20240430,200300,785441900,47000,47000,47000,47000,0
|
|
20240430,200200,785441900,47000,47000,47000,47000,0
|
|
20240430,200100,785441900,47000,47000,47000,47000,0
|
|
20240430,200000,785441900,47000,47000,47000,47000,0
|
|
20240430,195900,785441900,47000,47000,47000,47000,0
|
|
20240430,195800,785441900,47000,47000,47000,47000,0
|
|
20240430,195700,785441900,47000,47000,47000,47000,0
|
|
20240430,195600,785441900,47000,47000,47000,47000,0
|
|
20240430,195500,785441900,47000,47000,47000,47000,0
|
|
20240430,195400,785441900,47000,47000,47000,47000,0
|
|
20240430,195300,785441900,47000,47000,47000,47000,0
|
|
20240430,195200,785441900,47000,47000,47000,47000,0
|
|
20240430,195100,785441900,47000,47000,47000,47000,0
|
|
20240430,195000,785441900,47000,47000,47000,47000,0
|
|
20240430,194900,785441900,47000,47000,47000,47000,0
|
|
20240430,194800,785441900,47000,47000,47000,47000,0
|
|
20240430,194700,785441900,47000,47000,47000,47000,0
|
|
20240430,194600,785441900,47000,47000,47000,47000,0
|
|
20240430,194500,785441900,47000,47000,47000,47000,0
|
|
20240430,194400,785441900,47000,47000,47000,47000,0
|
|
20240430,194300,785441900,47000,47000,47000,47000,0
|
|
20240430,194200,785441900,47000,47000,47000,47000,949
|
|
20240430,194100,785441900,47000,47000,47000,47000,0
|
|
20240430,194000,785441900,47000,47000,47000,47000,0
|
|
20240430,193900,785441900,47000,47000,47000,47000,0
|
|
20240430,193800,785441900,47000,47000,47000,47000,0
|
|
20240430,193700,785441900,47000,47000,47000,47000,0
|
|
20240430,193600,785441900,47000,47000,47000,47000,0
|
|
20240430,193500,785441900,47000,47000,47000,47000,0
|
|
20240430,193400,785441900,47000,47000,47000,47000,0
|
|
20240430,193300,785441900,47000,47000,47000,47000,0
|
|
20240430,193200,785441900,47000,47000,47000,47000,0
|
|
20240430,193100,785441900,47000,47000,47000,47000,0
|
|
20240430,193000,785441900,47000,47000,47000,47000,0
|
|
20240430,192900,785441900,47000,47000,47000,47000,0
|
|
20240430,192800,785441900,47000,47000,47000,47000,0
|
|
20240430,192700,785441900,47000,47000,47000,47000,0
|
|
20240430,192600,785441900,47000,47000,47000,47000,0
|
|
20240430,192500,785441900,47000,47000,47000,47000,0
|
|
20240430,192400,785441900,47000,47000,47000,47000,0
|
|
20240430,192300,785441900,47000,47000,47000,47000,0
|
|
20240430,192200,785441900,47000,47000,47000,47000,0
|
|
20240430,192100,785441900,47000,47000,47000,47000,0
|
|
20240430,192000,785441900,47000,47000,47000,47000,0
|
|
20240430,191900,785441900,47000,47000,47000,47000,0
|
|
20240430,191800,785441900,47000,47000,47000,47000,0
|
|
20240430,191700,785441900,47000,47000,47000,47000,0
|
|
20240430,191600,785441900,47000,47000,47000,47000,0
|
|
20240430,191500,785441900,47000,47000,47000,47000,0
|
|
20240430,191400,785441900,47000,47000,47000,47000,0
|
|
20240430,191300,785441900,47000,47000,47000,47000,0
|
|
20240430,191200,785441900,47000,47000,47000,47000,949
|
|
20240430,191100,785441900,47000,47000,47000,47000,0
|
|
20240430,191000,785441900,47000,47000,47000,47000,0
|
|
20240430,190900,785441900,47000,47000,47000,47000,0
|
|
20240430,190800,785441900,47000,47000,47000,47000,0
|
|
20240430,190700,785441900,47000,47000,47000,47000,0
|
|
20240430,190600,785441900,47000,47000,47000,47000,0
|
|
20240430,190500,785441900,47000,47000,47000,47000,0
|
|
20240430,190400,785441900,47000,47000,47000,47000,0
|
|
20240430,190300,785441900,47000,47000,47000,47000,0
|
|
20240430,190200,785441900,47000,47000,47000,47000,0
|
|
20240430,190100,785441900,47000,47000,47000,47000,0
|
|
20240430,190000,785441900,47000,47000,47000,47000,0
|
|
20240430,185900,785441900,47000,47000,47000,47000,0
|
|
20240430,185800,785441900,47000,47000,47000,47000,0
|
|
20240430,185700,785441900,47000,47000,47000,47000,0
|
|
20240430,185600,785441900,47000,47000,47000,47000,0
|
|
20240430,185500,785441900,47000,47000,47000,47000,0
|
|
20240430,185400,785441900,47000,47000,47000,47000,0
|
|
20240430,185300,785441900,47000,47000,47000,47000,0
|
|
20240430,185200,785441900,47000,47000,47000,47000,0
|
|
20240430,185100,785441900,47000,47000,47000,47000,0
|
|
20240430,185000,785441900,47000,47000,47000,47000,0
|
|
20240430,184900,785441900,47000,47000,47000,47000,0
|
|
20240430,184800,785441900,47000,47000,47000,47000,0
|
|
20240430,184700,785441900,47000,47000,47000,47000,0
|
|
20240430,184600,785441900,47000,47000,47000,47000,0
|
|
20240430,184500,785441900,47000,47000,47000,47000,0
|
|
20240430,184400,785441900,47000,47000,47000,47000,0
|
|
20240430,184300,785441900,47000,47000,47000,47000,0
|
|
20240430,184200,785441900,47000,47000,47000,47000,949
|
|
20240430,184100,785441900,47000,47000,47000,47000,0
|
|
20240430,184000,785441900,47000,47000,47000,47000,0
|
|
20240430,183900,785441900,47000,47000,47000,47000,0
|
|
20240430,183800,785441900,47000,47000,47000,47000,0
|
|
20240430,183700,785441900,47000,47000,47000,47000,0
|
|
20240430,183600,785441900,47000,47000,47000,47000,0
|
|
20240430,183500,785441900,47000,47000,47000,47000,0
|
|
20240430,183400,785441900,47000,47000,47000,47000,0
|
|
20240430,183300,785441900,47000,47000,47000,47000,0
|
|
20240430,183200,785441900,47000,47000,47000,47000,0
|
|
20240430,183100,785441900,47000,47000,47000,47000,0
|
|
20240430,183000,785441900,47000,47000,47000,47000,0
|
|
20240430,182900,785441900,47000,47000,47000,47000,0
|
|
20240430,182800,785441900,47000,47000,47000,47000,0
|
|
20240430,182700,785441900,47000,47000,47000,47000,0
|
|
20240430,182600,785441900,47000,47000,47000,47000,0
|
|
20240430,182500,785441900,47000,47000,47000,47000,0
|
|
20240430,182400,785441900,47000,47000,47000,47000,0
|
|
20240430,182300,785441900,47000,47000,47000,47000,0
|
|
20240430,182200,785441900,47000,47000,47000,47000,0
|
|
20240430,182100,785441900,47000,47000,47000,47000,0
|
|
20240430,182000,785441900,47000,47000,47000,47000,0
|
|
20240430,181900,785441900,47000,47000,47000,47000,0
|
|
20240430,181800,785441900,47000,47000,47000,47000,0
|
|
20240430,181700,785441900,47000,47000,47000,47000,0
|
|
20240430,181600,785441900,47000,47000,47000,47000,0
|
|
20240430,181500,785441900,47000,47000,47000,47000,0
|
|
20240430,181400,785441900,47000,47000,47000,47000,0
|
|
20240430,181300,785441900,47000,47000,47000,47000,0
|
|
20240430,181200,785441900,47000,47000,47000,47000,949
|
|
20240430,181100,785441900,47000,47000,47000,47000,0
|
|
20240430,181000,785441900,47000,47000,47000,47000,0
|
|
20240430,180900,785441900,47000,47000,47000,47000,0
|
|
20240430,180800,785441900,47000,47000,47000,47000,0
|
|
20240430,180700,785441900,47000,47000,47000,47000,0
|
|
20240430,180600,785441900,47000,47000,47000,47000,0
|
|
20240430,180500,785441900,47000,47000,47000,47000,0
|
|
20240430,180400,785441900,47000,47000,47000,47000,0
|
|
20240430,180300,785441900,47000,47000,47000,47000,0
|
|
20240430,180200,785441900,47000,47000,47000,47000,0
|
|
20240430,180100,785441900,47000,47000,47000,47000,0
|
|
20240430,180000,785441900,47000,47000,47000,47000,0
|
|
20240430,175900,785441900,47000,47000,47000,47000,0
|
|
20240430,175800,785441900,47000,47000,47000,47000,0
|
|
20240430,175700,785441900,47000,47000,47000,47000,0
|
|
20240430,175600,785441900,47000,47000,47000,47000,0
|
|
20240430,175500,785441900,47000,47000,47000,47000,0
|
|
20240430,175400,785441900,47000,47000,47000,47000,0
|
|
20240430,175300,785441900,47000,47000,47000,47000,0
|
|
20240430,175200,785441900,47000,47000,47000,47000,0
|
|
20240430,175100,785441900,47000,47000,47000,47000,0
|
|
20240430,175000,785441900,47000,47000,47000,47000,0
|
|
20240430,174900,785441900,47000,47000,47000,47000,0
|
|
20240430,174800,785441900,47000,47000,47000,47000,0
|
|
20240430,174700,785441900,47000,47000,47000,47000,0
|
|
20240430,174600,785441900,47000,47000,47000,47000,0
|
|
20240430,174500,785441900,47000,47000,47000,47000,0
|
|
20240430,174400,785441900,47000,47000,47000,47000,0
|
|
20240430,174300,785441900,47000,47000,47000,47000,0
|
|
20240430,174200,785441900,47000,47000,47000,47000,949
|
|
20240430,174100,785441900,47000,47000,47000,47000,0
|
|
20240430,174000,785441900,47000,47000,47000,47000,0
|
|
20240430,173900,785441900,47000,47000,47000,47000,0
|
|
20240430,173800,785441900,47000,47000,47000,47000,0
|
|
20240430,173700,785441900,47000,47000,47000,47000,0
|
|
20240430,173600,785441900,47000,47000,47000,47000,0
|
|
20240430,173500,785441900,47000,47000,47000,47000,0
|
|
20240430,173400,785441900,47000,47000,47000,47000,0
|
|
20240430,173300,785441900,47000,47000,47000,47000,0
|
|
20240430,173200,785441900,47000,47000,47000,47000,0
|
|
20240430,173100,785441900,47000,47000,47000,47000,0
|
|
20240430,173000,785441900,47000,47000,47000,47000,0
|
|
20240430,172900,785441900,47000,47000,47000,47000,0
|
|
20240430,172800,785441900,47000,47000,47000,47000,0
|
|
20240430,172700,785441900,47000,47000,47000,47000,0
|
|
20240430,172600,785441900,47000,47000,47000,47000,0
|
|
20240430,172500,785441900,47000,47000,47000,47000,0
|
|
20240430,172400,785441900,47000,47000,47000,47000,0
|
|
20240430,172300,785441900,47000,47000,47000,47000,0
|
|
20240430,172200,785441900,47000,47000,47000,47000,0
|
|
20240430,172100,785441900,47000,47000,47000,47000,0
|
|
20240430,172000,785441900,47000,47000,47000,47000,0
|
|
20240430,171900,785441900,47000,47000,47000,47000,0
|
|
20240430,171800,785441900,47000,47000,47000,47000,0
|
|
20240430,171700,785441900,47000,47000,47000,47000,0
|
|
20240430,171600,785441900,47000,47000,47000,47000,0
|
|
20240430,171500,785441900,47000,47000,47000,47000,0
|
|
20240430,171400,785441900,47000,47000,47000,47000,0
|
|
20240430,171300,785441900,47000,47000,47000,47000,0
|
|
20240430,171200,785441900,47000,47000,47000,47000,949
|
|
20240430,171100,785441900,47000,47000,47000,47000,0
|
|
20240430,171000,785441900,47000,47000,47000,47000,0
|
|
20240430,170900,785441900,47000,47000,47000,47000,0
|
|
20240430,170800,785441900,47000,47000,47000,47000,0
|
|
20240430,170700,785441900,47000,47000,47000,47000,0
|
|
20240430,170600,785441900,47000,47000,47000,47000,0
|
|
20240430,170500,785441900,47000,47000,47000,47000,0
|
|
20240430,170400,785441900,47000,47000,47000,47000,0
|
|
20240430,170300,785441900,47000,47000,47000,47000,0
|
|
20240430,170200,785441900,47000,47000,47000,47000,0
|
|
20240430,170100,785441900,47000,47000,47000,47000,0
|
|
20240430,170000,785441900,47000,47000,47000,47000,0
|
|
20240430,165900,785441900,47000,47000,47000,47000,0
|
|
20240430,165800,785441900,47000,47000,47000,47000,0
|
|
20240430,165700,785441900,47000,47000,47000,47000,0
|
|
20240430,165600,785441900,47000,47000,47000,47000,0
|
|
20240430,165500,785441900,47000,47000,47000,47000,0
|
|
20240430,165400,785441900,47000,47000,47000,47000,0
|
|
20240430,165300,785441900,47000,47000,47000,47000,0
|
|
20240430,165200,785441900,47000,47000,47000,47000,0
|
|
20240430,165100,785441900,47000,47000,47000,47000,0
|
|
20240430,165000,785441900,47000,47000,47000,47000,0
|
|
20240430,164900,785441900,47000,47000,47000,47000,0
|
|
20240430,164800,785441900,47000,47000,47000,47000,0
|
|
20240430,164700,785441900,47000,47000,47000,47000,0
|
|
20240430,164600,785441900,47000,47000,47000,47000,0
|
|
20240430,164500,785441900,47000,47000,47000,47000,0
|
|
20240430,164400,785441900,47000,47000,47000,47000,0
|
|
20240430,164300,785441900,47000,47000,47000,47000,0
|
|
20240430,164200,785441900,47000,47000,47000,47000,949
|
|
20240430,164100,785441900,47000,47000,47000,47000,0
|
|
20240430,164000,785441900,47000,47000,47000,47000,0
|
|
20240430,163900,785441900,47000,47000,47000,47000,0
|
|
20240430,163800,785441900,47000,47000,47000,47000,0
|
|
20240430,163700,785441900,47000,47000,47000,47000,0
|
|
20240430,163600,785441900,47000,47000,47000,47000,0
|
|
20240430,163500,785441900,47000,47000,47000,47000,0
|
|
20240430,163400,785441900,47000,47000,47000,47000,0
|
|
20240430,163300,785441900,47000,47000,47000,47000,0
|
|
20240430,163200,785441900,47000,47000,47000,47000,0
|
|
20240430,163100,785441900,47000,47000,47000,47000,0
|
|
20240430,163000,785441900,47000,47000,47000,47000,0
|
|
20240430,162900,785441900,47000,47000,47000,47000,0
|
|
20240430,162800,785441900,47000,47000,47000,47000,0
|
|
20240430,162700,785441900,47000,47000,47000,47000,0
|
|
20240430,162600,785441900,47000,47000,47000,47000,0
|
|
20240430,162500,785441900,47000,47000,47000,47000,0
|
|
20240430,162400,785441900,47000,47000,47000,47000,0
|
|
20240430,162300,785441900,47000,47000,47000,47000,0
|
|
20240430,162200,785441900,47000,47000,47000,47000,0
|
|
20240430,162100,785441900,47000,47000,47000,47000,0
|
|
20240430,162000,785441900,47000,47000,47000,47000,0
|
|
20240430,161900,785441900,47000,47000,47000,47000,0
|
|
20240430,161800,785441900,47000,47000,47000,47000,0
|
|
20240430,161700,785441900,47000,47000,47000,47000,0
|
|
20240430,161600,785441900,47000,47000,47000,47000,0
|
|
20240430,161500,785441900,47000,47000,47000,47000,0
|
|
20240430,161400,785441900,47000,47000,47000,47000,0
|
|
20240430,161300,785441900,47000,47000,47000,47000,0
|
|
20240430,161200,785441900,47000,47000,47000,47000,949
|
|
20240430,161100,785441900,47000,47000,47000,47000,0
|
|
20240430,161000,785441900,47000,47000,47000,47000,0
|
|
20240430,160900,785441900,47000,47000,47000,47000,0
|
|
20240430,160800,785441900,47000,47000,47000,47000,0
|
|
20240430,160700,785441900,47000,47000,47000,47000,0
|
|
20240430,160600,785441900,47000,47000,47000,47000,0
|
|
20240430,160500,785441900,47000,47000,47000,47000,0
|
|
20240430,160400,785441900,47000,47000,47000,47000,0
|
|
20240430,160300,785441900,47000,47000,47000,47000,0
|
|
20240430,160200,785441900,47000,47000,47000,47000,0
|
|
20240430,160100,785441900,47000,47000,47000,47000,0
|
|
20240430,160000,785441900,47000,47000,47000,47000,0
|
|
20240430,155900,785441900,47000,47000,47000,47000,0
|
|
20240430,155800,785441900,47000,47000,47000,47000,0
|
|
20240430,155700,785441900,47000,47000,47000,47000,0
|
|
20240430,155600,785441900,47000,47000,47000,47000,0
|
|
20240430,155500,785441900,47000,47000,47000,47000,0
|
|
20240430,155400,785441900,47000,47000,47000,47000,0
|
|
20240430,155300,785441900,47000,47000,47000,47000,0
|
|
20240430,155200,785441900,47000,47000,47000,47000,0
|
|
20240430,155100,785441900,47000,47000,47000,47000,0
|
|
20240430,155000,785441900,47000,47000,47000,47000,0
|
|
20240430,154900,785441900,47000,47000,47000,47000,0
|
|
20240430,154800,785441900,47000,47000,47000,47000,0
|
|
20240430,154700,785441900,47000,47000,47000,47000,0
|
|
20240430,154600,785441900,47000,47000,47000,47000,0
|
|
20240430,154500,785441900,47000,47000,47000,47000,0
|
|
20240430,154400,785441900,47000,47000,47000,47000,0
|
|
20240430,154300,785441900,47000,47000,47000,47000,0
|
|
20240430,154200,785441900,47000,47000,47000,47000,949
|
|
20240430,154100,785441900,47000,47000,47000,47000,0
|
|
20240430,154000,785441900,47000,47000,47000,47000,0
|
|
20240430,153900,785441900,47000,47000,47000,47000,0
|
|
20240430,153800,785441900,47000,47000,47000,47000,0
|
|
20240430,153700,785441900,47000,47000,47000,47000,0
|
|
20240430,153600,785441900,47000,47000,47000,47000,0
|
|
20240430,153500,785441900,47000,47000,47000,47000,0
|
|
20240430,153400,785441900,47000,47000,47000,47000,0
|
|
20240430,153300,785441900,47000,47000,47000,47000,0
|
|
20240430,153200,785441900,47000,47000,47000,47000,0
|
|
20240430,153100,785441900,47000,47000,47000,47000,0
|
|
20240430,153000,785441900,47000,47000,47000,47000,949
|
|
20240430,152900,740838900,47450,47450,47450,47450,0
|
|
20240430,152800,740838900,47450,47450,47450,47450,0
|
|
20240430,152700,740838900,47450,47450,47450,47450,0
|
|
20240430,152600,740838900,47450,47450,47450,47450,0
|
|
20240430,152500,740838900,47450,47450,47450,47450,0
|
|
20240430,152400,740838900,47450,47450,47450,47450,0
|
|
20240430,152300,740838900,47450,47450,47450,47450,0
|
|
20240430,152200,740838900,47450,47450,47450,47450,0
|
|
20240430,152100,740838900,47450,47450,47450,47450,0
|
|
20240430,152000,740838900,47450,47450,47450,47450,0
|
|
20240430,151900,740838900,47450,47500,47500,47400,35
|
|
20240430,151800,739177850,47450,47600,47600,47450,58
|
|
20240430,151700,736418050,47600,47600,47600,47600,7
|
|
20240430,151600,736084850,47550,47500,47550,47500,37
|
|
20240430,151500,734325550,47600,47600,47600,47600,0
|
|
20240430,151400,734325550,47600,47600,47600,47600,129
|
|
20240430,151300,728185150,47600,47600,47600,47600,0
|
|
20240430,151200,728185150,47600,47600,47600,47600,3
|
|
20240430,151100,728042350,47600,47350,47600,47350,60
|
|
20240430,151000,725192200,47400,47400,47400,47400,2
|
|
20240430,150900,725097400,47400,47550,47550,47400,46
|
|
20240430,150800,722913100,47400,47400,47400,47400,0
|
|
20240430,150700,722913100,47400,47500,47550,47400,25
|
|
20240430,150600,721726750,47550,47500,47550,47500,95
|
|
20240430,150500,717212800,47550,47550,47550,47550,3
|
|
20240430,150400,717070150,47550,47550,47550,47550,25
|
|
20240430,150300,715881400,47550,47550,47550,47550,0
|
|
20240430,150200,715881400,47550,47550,47550,47550,0
|
|
20240430,150100,715881400,47550,47550,47550,47550,29
|
|
20240430,150000,714502450,47500,47550,47550,47500,51
|
|
20240430,145900,712079900,47600,47600,47600,47600,0
|
|
20240430,145800,712079900,47600,47600,47600,47600,28
|
|
20240430,145700,710747100,47550,47550,47550,47550,12
|
|
20240430,145600,710176500,47600,47550,47600,47550,22
|
|
20240430,145500,709130150,47550,47550,47550,47550,0
|
|
20240430,145400,709130150,47550,47550,47550,47550,12
|
|
20240430,145300,708559550,47550,47550,47550,47550,15
|
|
20240430,145200,707846300,47550,47550,47550,47550,5
|
|
20240430,145100,707608550,47550,47550,47550,47500,83
|
|
20240430,145000,703664400,47500,47500,47500,47500,3
|
|
20240430,144900,703521900,47500,47500,47500,47500,0
|
|
20240430,144800,703521900,47500,47500,47500,47500,28
|
|
20240430,144700,702191900,47500,47500,47500,47500,0
|
|
20240430,144600,702191900,47500,47500,47500,47500,1
|
|
20240430,144500,702144400,47500,47500,47500,47500,30
|
|
20240430,144400,700719400,47450,47450,47450,47450,0
|
|
20240430,144300,700719400,47450,47450,47450,47450,27
|
|
20240430,144200,699438250,47200,47200,47200,47200,1
|
|
20240430,144100,699391050,47400,47400,47400,47400,0
|
|
20240430,144000,699391050,47400,47200,47400,47200,29
|
|
20240430,143900,698016650,47200,47350,47350,47200,150
|
|
20240430,143800,690922700,47400,47400,47400,47400,30
|
|
20240430,143700,689500700,47400,47400,47400,47400,5
|
|
20240430,143600,689263700,47450,47450,47450,47450,2
|
|
20240430,143500,689168800,47450,47550,47550,47450,51
|
|
20240430,143400,686744900,47550,47550,47550,47550,0
|
|
20240430,143300,686744900,47550,47550,47550,47550,0
|
|
20240430,143200,686744900,47550,47550,47550,47550,27
|
|
20240430,143100,685461050,47500,47500,47500,47500,0
|
|
20240430,143000,685461050,47500,47500,47500,47500,18
|
|
20240430,142900,684606050,47500,47500,47500,47500,0
|
|
20240430,142800,684606050,47500,47550,47550,47500,26
|
|
20240430,142700,683371000,47550,47500,47550,47500,30
|
|
20240430,142600,681945900,47500,47500,47500,47500,0
|
|
20240430,142500,681945900,47500,47500,47500,47500,30
|
|
20240430,142400,680520900,47350,47350,47350,47350,0
|
|
20240430,142300,680520900,47350,47350,47350,47350,191
|
|
20240430,142200,671477050,47400,47450,47650,47400,233
|
|
20240430,142100,660420800,47450,47500,47500,47450,199
|
|
20240430,142000,650974450,47700,47700,47700,47700,39
|
|
20240430,141900,649114150,47600,47600,47600,47600,124
|
|
20240430,141800,643211750,47700,47700,47700,47700,0
|
|
20240430,141700,643211750,47700,47550,47700,47550,138
|
|
20240430,141600,636645650,47700,47700,47700,47700,0
|
|
20240430,141500,636645650,47700,47700,47700,47700,1
|
|
20240430,141400,636597950,47700,47700,47700,47700,29
|
|
20240430,141300,635214650,47550,47700,47700,47550,11
|
|
20240430,141200,634690100,47700,47700,47700,47700,28
|
|
20240430,141100,633354500,47550,47550,47550,47550,0
|
|
20240430,141000,633354500,47550,47700,47700,47550,5
|
|
20240430,140900,633116150,47700,47550,47700,47550,30
|
|
20240430,140800,631685900,47800,47800,47800,47800,0
|
|
20240430,140700,631685900,47800,47800,47800,47800,27
|
|
20240430,140600,630395300,47750,47550,47750,47550,45
|
|
20240430,140500,628246950,47800,47800,47800,47800,0
|
|
20240430,140400,628246950,47800,47750,47800,47750,30
|
|
20240430,140300,626813000,47750,47750,47750,47750,41
|
|
20240430,140200,624855250,47750,47750,47750,47750,19
|
|
20240430,140100,623948000,47750,47750,47750,47750,30
|
|
20240430,140000,622515500,47750,47750,47750,47750,3
|
|
20240430,135900,622372250,47750,47750,47750,47750,30
|
|
20240430,135800,620939750,47750,47750,47750,47750,0
|
|
20240430,135700,620939750,47750,47750,47750,47750,10
|
|
20240430,135600,620462250,47750,47700,47750,47700,79
|
|
20240430,135500,616693050,47600,47650,47650,47600,106
|
|
20240430,135400,611642400,47600,47600,47600,47600,69
|
|
20240430,135300,608358000,47600,47600,47600,47600,0
|
|
20240430,135200,608358000,47600,47600,47600,47600,0
|
|
20240430,135100,608358000,47600,47600,47600,47600,28
|
|
20240430,135000,607025200,47600,47600,47600,47600,0
|
|
20240430,134900,607025200,47600,47600,47600,47600,0
|
|
20240430,134800,607025200,47600,47600,47600,47600,28
|
|
20240430,134700,605692400,47450,47450,47450,47450,5
|
|
20240430,134600,605455150,47500,47500,47550,47500,53
|
|
20240430,134500,602936250,47600,47600,47600,47600,0
|
|
20240430,134400,602936250,47600,47600,47600,47600,0
|
|
20240430,134300,602936250,47600,47500,47600,47500,31
|
|
20240430,134200,601460750,47550,47550,47550,47550,11
|
|
20240430,134100,600937700,47600,47600,47600,47600,31
|
|
20240430,134000,599462100,47600,47600,47600,47600,3
|
|
20240430,133900,599319300,47600,47600,47600,47600,0
|
|
20240430,133800,599319300,47600,47500,47600,47450,82
|
|
20240430,133700,595426800,47500,47550,47550,47500,154
|
|
20240430,133600,588109300,47500,47600,47600,47500,104
|
|
20240430,133500,583166500,47600,47600,47600,47600,0
|
|
20240430,133400,583166500,47600,47600,47600,47600,0
|
|
20240430,133300,583166500,47600,47600,47600,47600,29
|
|
20240430,133200,581786100,47550,47650,47650,47550,30
|
|
20240430,133100,580359000,47650,47650,47650,47650,9
|
|
20240430,133000,579930150,47650,47650,47650,47650,28
|
|
20240430,132900,578595950,47600,47600,47600,47600,12
|
|
20240430,132800,578024750,47600,47600,47600,47600,17
|
|
20240430,132700,577215550,47650,47650,47650,47650,0
|
|
20240430,132600,577215550,47650,47650,47650,47650,0
|
|
20240430,132500,577215550,47650,47600,47650,47600,28
|
|
20240430,132400,575881400,47550,47550,47550,47550,5
|
|
20240430,132300,575643650,47650,47650,47650,47550,39
|
|
20240430,132200,573785700,47600,47600,47600,47600,0
|
|
20240430,132100,573785700,47600,47600,47600,47600,5
|
|
20240430,132000,573547700,47600,47600,47600,47600,32
|
|
20240430,131900,572024500,47550,47550,47550,47550,10
|
|
20240430,131800,571549000,47600,47600,47600,47600,0
|
|
20240430,131700,571549000,47600,47600,47600,47600,30
|
|
20240430,131600,570121000,47600,47600,47600,47600,0
|
|
20240430,131500,570121000,47600,47600,47600,47600,27
|
|
20240430,131400,568835800,47550,47550,47550,47550,5
|
|
20240430,131300,568598050,47550,47550,47550,47550,10
|
|
20240430,131200,568122550,47600,47600,47600,47600,28
|
|
20240430,131100,566789750,47550,47550,47550,47550,12
|
|
20240430,131000,566219150,47550,47550,47550,47550,4
|
|
20240430,130900,566028950,47550,47550,47550,47550,10
|
|
20240430,130800,565553450,47550,47550,47550,47550,26
|
|
20240430,130700,564317150,47550,47550,47550,47550,34
|
|
20240430,130600,562700450,47550,47550,47550,47550,38
|
|
20240430,130500,560893550,47550,47550,47550,47550,4
|
|
20240430,130400,560703350,47600,47550,47600,47550,50
|
|
20240430,130300,558324450,47600,47600,47600,47600,1
|
|
20240430,130200,558276850,47550,47500,47550,47500,80
|
|
20240430,130100,554473850,47550,47550,47550,47550,54
|
|
20240430,130000,551906150,47600,47600,47600,47600,7
|
|
20240430,125900,551572950,47600,47600,47600,47600,28
|
|
20240430,125800,550240150,47550,47550,47550,47550,2
|
|
20240430,125700,550145050,47600,47600,47600,47600,30
|
|
20240430,125600,548717050,47550,47600,47600,47550,21
|
|
20240430,125500,547718450,47450,47600,47600,47450,14
|
|
20240430,125400,547053450,47600,47450,47600,47450,36
|
|
20240430,125300,545343250,47450,47500,47500,47450,101
|
|
20240430,125200,540545800,47500,47500,47500,47500,12
|
|
20240430,125100,539975800,47500,47500,47500,47500,28
|
|
20240430,125000,538645800,47500,47500,47500,47500,1
|
|
20240430,124900,538598300,47500,47500,47500,47500,174
|
|
20240430,124800,530333300,47450,47500,47500,47450,47
|
|
20240430,124700,528101900,47500,47500,47500,47500,0
|
|
20240430,124600,528101900,47500,47500,47500,47500,30
|
|
20240430,124500,526676900,47450,47450,47450,47450,0
|
|
20240430,124400,526676900,47450,47500,47500,47450,31
|
|
20240430,124300,525204500,47450,47450,47450,47450,1
|
|
20240430,124200,525157050,47450,47450,47450,47450,0
|
|
20240430,124100,525157050,47450,47500,47500,47450,31
|
|
20240430,124000,523684600,47450,47450,47450,47450,96
|
|
20240430,123900,519129400,47450,47500,47500,47450,51
|
|
20240430,123800,516708150,47450,47450,47450,47450,0
|
|
20240430,123700,516708150,47450,47450,47450,47450,6
|
|
20240430,123600,516423450,47450,47450,47450,47450,27
|
|
20240430,123500,515142300,47450,47450,47450,47450,28
|
|
20240430,123400,513813700,47450,47450,47450,47450,72
|
|
20240430,123300,510397300,47450,47400,47450,47400,43
|
|
20240430,123200,508357200,47450,47450,47450,47450,0
|
|
20240430,123100,508357200,47450,47400,47450,47400,61
|
|
20240430,123000,505464250,47400,47400,47400,47400,13
|
|
20240430,122900,504848050,47400,47400,47400,47400,1
|
|
20240430,122800,504800650,47400,47400,47400,47400,10
|
|
20240430,122700,504326650,47400,47400,47400,47400,6
|
|
20240430,122600,504042250,47400,47400,47400,47400,28
|
|
20240430,122500,502715050,47400,47400,47400,47400,3
|
|
20240430,122400,502572850,47400,47400,47400,47400,1
|
|
20240430,122300,502525450,47400,47400,47400,47400,70
|
|
20240430,122200,499207450,47450,47450,47450,47450,0
|
|
20240430,122100,499207450,47450,47450,47450,47450,0
|
|
20240430,122000,499207450,47450,47450,47450,47450,31
|
|
20240430,121900,497736500,47450,47450,47450,47450,0
|
|
20240430,121800,497736500,47450,47450,47450,47450,27
|
|
20240430,121700,496455350,47450,47450,47450,47450,9
|
|
20240430,121600,496028300,47450,47400,47450,47400,471
|
|
20240430,121500,473684950,47400,47400,47400,47300,58
|
|
20240430,121400,470937350,47400,47400,47400,47400,0
|
|
20240430,121300,470937350,47400,47300,47400,47300,31
|
|
20240430,121200,469468250,47450,47450,47450,47450,0
|
|
20240430,121100,469468250,47450,47450,47450,47450,20
|
|
20240430,121000,468519250,47450,47400,47450,47400,50
|
|
20240430,120900,466149000,47400,47300,47400,47300,36
|
|
20240430,120800,464445700,47400,47400,47400,47400,5
|
|
20240430,120700,464208700,47400,47400,47400,47350,67
|
|
20240430,120600,461033900,47400,47400,47400,47400,0
|
|
20240430,120500,461033900,47400,47350,47400,47350,163
|
|
20240430,120400,453308900,47350,47300,47350,47300,50
|
|
20240430,120300,450942750,47250,47250,47250,47250,0
|
|
20240430,120200,450942750,47250,47250,47250,47250,26
|
|
20240430,120100,449714250,47250,47300,47300,47250,50
|
|
20240430,120000,447350500,47250,47250,47250,47250,71
|
|
20240430,115900,443995750,47200,47200,47200,47200,0
|
|
20240430,115800,443995750,47200,47200,47200,47200,20
|
|
20240430,115700,443051750,47250,47250,47250,47250,29
|
|
20240430,115600,441681500,47150,47150,47150,47150,26
|
|
20240430,115500,440455600,47250,47250,47250,47250,29
|
|
20240430,115400,439085350,47250,47250,47250,47250,0
|
|
20240430,115300,439085350,47250,47250,47250,47250,0
|
|
20240430,115200,439085350,47250,47250,47250,47250,27
|
|
20240430,115100,437809600,47100,47100,47100,47100,5
|
|
20240430,115000,437574100,47100,47100,47100,47100,0
|
|
20240430,114900,437574100,47100,47100,47100,47100,17
|
|
20240430,114800,436773400,47050,47050,47050,47050,7
|
|
20240430,114700,436444050,47050,47200,47200,47050,72
|
|
20240430,114600,433052250,47250,47250,47250,47250,1
|
|
20240430,114500,433005000,46950,46950,46950,46950,6
|
|
20240430,114400,432723300,47250,47250,47250,47250,30
|
|
20240430,114300,431305800,47300,47300,47300,47300,0
|
|
20240430,114200,431305800,47300,47200,47300,47050,69
|
|
20240430,114100,428054200,47100,47100,47100,47100,5
|
|
20240430,114000,427818700,47050,47050,47050,47050,0
|
|
20240430,113900,427818700,47050,47050,47050,47050,2
|
|
20240430,113800,427724600,47000,47100,47100,47000,204
|
|
20240430,113700,418134200,47100,47100,47100,47100,0
|
|
20240430,113600,418134200,47100,47100,47100,47050,56
|
|
20240430,113500,415498050,47100,47200,47200,47100,73
|
|
20240430,113400,412056100,47400,47300,47400,47300,43
|
|
20240430,113300,410019200,47300,47300,47300,47300,1
|
|
20240430,113200,409971900,47300,47300,47300,47300,1
|
|
20240430,113100,409924600,47400,47400,47400,47400,27
|
|
20240430,113000,408644800,47400,47400,47400,47400,30
|
|
20240430,112900,407222800,47400,47400,47400,47400,30
|
|
20240430,112800,405800800,47400,47300,47400,47300,4
|
|
20240430,112700,405611400,47350,47350,47350,47350,13
|
|
20240430,112600,404995850,47350,47350,47350,47350,15
|
|
20240430,112500,404285600,47300,47300,47300,47300,29
|
|
20240430,112400,402913900,47300,47200,47300,47200,8
|
|
20240430,112300,402535900,47300,47300,47300,47300,29
|
|
20240430,112200,401164200,47200,47200,47200,47200,0
|
|
20240430,112100,401164200,47200,47200,47200,47200,31
|
|
20240430,112000,399701000,47100,47150,47150,47100,5
|
|
20240430,111900,399465450,47200,47250,47250,47200,29
|
|
20240430,111800,398096300,47300,47300,47300,47300,38
|
|
20240430,111700,396298900,47350,47350,47350,47350,3
|
|
20240430,111600,396156850,47350,47350,47350,47350,28
|
|
20240430,111500,394831050,47300,47300,47300,47300,1
|
|
20240430,111400,394783750,47250,47400,47400,47250,45
|
|
20240430,111300,392656300,47350,47350,47450,47350,32
|
|
20240430,111200,391138200,47350,47500,47500,47350,82
|
|
20240430,111100,387248850,47500,47400,47500,47400,274
|
|
20240430,111000,374244750,47350,47300,47350,47300,116
|
|
20240430,110900,368757550,47300,47300,47300,47300,25
|
|
20240430,110800,367575050,47250,47250,47250,47250,6
|
|
20240430,110700,367291550,47250,47250,47250,47250,11
|
|
20240430,110600,366771800,47250,47250,47250,47250,2
|
|
20240430,110500,366677300,47250,47200,47250,47200,163
|
|
20240430,110400,358976200,47200,47200,47200,47200,14
|
|
20240430,110300,358315400,47200,47000,47200,47000,44
|
|
20240430,110200,356241600,47000,47000,47000,47000,66
|
|
20240430,110100,353139600,47200,47200,47200,47200,27
|
|
20240430,110000,351865200,47200,47000,47200,47000,12
|
|
20240430,105900,351301000,47200,47200,47200,47200,18
|
|
20240430,105800,350451400,47250,47200,47250,47200,97
|
|
20240430,105700,345872500,47000,47100,47150,47000,143
|
|
20240430,105600,339135250,47100,47050,47100,47000,139
|
|
20240430,105500,332588550,47050,46850,47050,46850,1894
|
|
20240430,105400,243693000,46800,46800,46800,46800,0
|
|
20240430,105300,243693000,46800,46800,46800,46800,72
|
|
20240430,105200,240323400,46800,46750,46800,46750,128
|
|
20240430,105100,234337950,46850,46850,46850,46850,0
|
|
20240430,105000,234337950,46850,46850,46850,46850,29
|
|
20240430,104900,232979300,46850,46850,46850,46850,2
|
|
20240430,104800,232885600,46850,46850,46850,46850,0
|
|
20240430,104700,232885600,46850,46850,46850,46850,30
|
|
20240430,104600,231480100,46800,46800,46800,46800,0
|
|
20240430,104500,231480100,46800,46800,46800,46800,26
|
|
20240430,104400,230263300,46800,46800,46800,46800,0
|
|
20240430,104300,230263300,46800,46800,46800,46800,0
|
|
20240430,104200,230263300,46800,46800,46800,46800,31
|
|
20240430,104100,228812500,46600,46600,46600,46600,30
|
|
20240430,104000,227414500,46600,46600,46600,46600,2
|
|
20240430,103900,227321300,46800,46750,46800,46650,45
|
|
20240430,103800,225217850,46750,46750,46750,46750,0
|
|
20240430,103700,225217850,46750,46750,46750,46750,26
|
|
20240430,103600,224002350,46800,46800,46800,46800,0
|
|
20240430,103500,224002350,46800,46800,46800,46800,0
|
|
20240430,103400,224002350,46800,46750,46800,46650,69
|
|
20240430,103300,220778550,46800,46800,46800,46800,0
|
|
20240430,103200,220778550,46800,46800,46800,46800,48
|
|
20240430,103100,218532150,46800,46800,46800,46800,0
|
|
20240430,103000,218532150,46800,46800,46800,46800,25
|
|
20240430,102900,217362150,46850,46850,46850,46850,27
|
|
20240430,102800,216097200,46850,46850,46850,46850,2
|
|
20240430,102700,216003500,46850,46850,46850,46850,0
|
|
20240430,102600,216003500,46850,46850,46850,46850,29
|
|
20240430,102500,214644850,46800,46800,46800,46800,2
|
|
20240430,102400,214551250,46800,46750,46800,46750,28
|
|
20240430,102300,213241350,46800,46850,46850,46800,10
|
|
20240430,102200,212773100,46850,46850,46850,46850,0
|
|
20240430,102100,212773100,46850,46850,46850,46850,29
|
|
20240430,102000,211414450,46850,46850,46850,46850,0
|
|
20240430,101900,211414450,46850,46800,46850,46800,199
|
|
20240430,101800,202092700,46700,46700,46700,46700,1
|
|
20240430,101700,202046000,46700,46800,46800,46700,116
|
|
20240430,101600,196621250,46850,46850,46850,46850,31
|
|
20240430,101500,195168900,46800,46800,46800,46800,11
|
|
20240430,101400,194654100,46850,46850,46850,46850,29
|
|
20240430,101300,193295450,46800,46800,46850,46800,7
|
|
20240430,101200,192967600,46800,46800,46800,46750,15
|
|
20240430,101100,192265850,46850,46850,46850,46850,30
|
|
20240430,101000,190860350,46800,46800,46850,46800,17
|
|
20240430,100900,190064400,46850,46850,46850,46850,0
|
|
20240430,100800,190064400,46850,46850,46850,46850,27
|
|
20240430,100700,188799450,46800,46800,46800,46800,1
|
|
20240430,100600,188752650,46800,46800,46850,46750,37
|
|
20240430,100500,187019900,46800,46850,46850,46800,19
|
|
20240430,100400,186130000,46850,46850,46850,46850,9
|
|
20240430,100300,185708350,46850,46900,46900,46450,222
|
|
20240430,100200,175348850,46900,46900,46900,46900,15
|
|
20240430,100100,174645350,46900,46950,46950,46900,224
|
|
20240430,100000,164138200,46900,46900,46900,46900,24
|
|
20240430,095900,163012600,46700,46800,46800,46700,40
|
|
20240430,095800,161143850,46900,46900,46900,46900,53
|
|
20240430,095700,158658150,46700,46700,46700,46700,0
|
|
20240430,095600,158658150,46700,46900,46900,46700,40
|
|
20240430,095500,156788750,46900,46900,46900,46900,29
|
|
20240430,095400,155428650,46900,46900,46900,46900,6
|
|
20240430,095300,155147250,46900,46700,46900,46700,6
|
|
20240430,095200,154866850,46700,46700,46700,46700,10
|
|
20240430,095100,154399850,46950,46950,46950,46950,1
|
|
20240430,095000,154352900,46900,46650,46900,46650,360
|
|
20240430,094900,137500900,46650,46650,46650,46650,0
|
|
20240430,094800,137500900,46650,46650,46650,46650,28
|
|
20240430,094700,136194700,46550,46550,46550,46550,10
|
|
20240430,094600,135729200,46600,46600,46600,46600,0
|
|
20240430,094500,135729200,46600,46550,46600,46550,19
|
|
20240430,094400,134843900,46550,46550,46600,46550,17
|
|
20240430,094300,134051850,46600,46600,46600,46600,0
|
|
20240430,094200,134051850,46600,46600,46600,46600,28
|
|
20240430,094100,132747050,46600,46600,46600,46600,32
|
|
20240430,094000,131255850,46600,46700,46700,46600,34
|
|
20240430,093900,129668250,46700,46700,46700,46700,10
|
|
20240430,093800,129201250,46700,46700,46700,46700,0
|
|
20240430,093700,129201250,46700,46700,46700,46700,59
|
|
20240430,093600,126445950,46700,46650,46700,46650,99
|
|
20240430,093500,121824500,46650,46650,46650,46650,27
|
|
20240430,093400,120564950,46600,46600,46600,46600,44
|
|
20240430,093300,118514550,46550,46550,46550,46550,6
|
|
20240430,093200,118235250,46550,46500,46550,46500,40
|
|
20240430,093100,116374250,46500,46500,46500,46500,1
|
|
20240430,093000,116327750,46200,46200,46250,46200,49
|
|
20240430,092900,114062900,46200,46250,46250,46200,85
|
|
20240430,092800,110135850,46250,46250,46250,46250,0
|
|
20240430,092700,110135850,46250,46250,46250,46250,44
|
|
20240430,092600,108100850,46250,46250,46250,46250,56
|
|
20240430,092500,105510850,46250,46250,46250,46250,0
|
|
20240430,092400,105510850,46250,46150,46600,46150,55
|
|
20240430,092300,102971100,46150,46350,46400,46150,157
|
|
20240430,092200,95723000,46450,46450,46450,46400,196
|
|
20240430,092100,86619900,46500,46600,46600,46500,18
|
|
20240430,092000,85782600,46600,46500,46600,46500,33
|
|
20240430,091900,84248000,46500,46650,46650,46500,423
|
|
20240430,091800,64556800,46600,46600,46600,46600,0
|
|
20240430,091700,64556800,46600,46700,46700,46600,238
|
|
20240430,091600,53454250,46650,46650,46650,46650,21
|
|
20240430,091500,52474600,46600,46600,46600,46600,19
|
|
20240430,091400,51589200,46650,46650,46650,46650,3
|
|
20240430,091300,51449250,46650,46650,46650,46650,0
|
|
20240430,091200,51449250,46650,46650,46650,46650,0
|
|
20240430,091100,51449250,46650,46650,46650,46650,15
|
|
20240430,091000,50749500,46650,46650,46650,46650,15
|
|
20240430,090900,50049750,46700,46550,46700,46550,101
|
|
20240430,090800,45348050,46700,46700,46700,46700,3
|
|
20240430,090700,45207950,46700,46700,46700,46700,2
|
|
20240430,090600,45114550,46850,46800,46850,46800,23
|
|
20240430,090500,44037500,46800,46800,46800,46800,141
|
|
20240430,090400,37438700,46800,46900,46950,46800,23
|
|
20240430,090300,36361300,46800,46550,46900,46450,692
|
|
20240430,090200,4043550,46550,46550,46550,46550,10
|
|
20240430,090100,3578050,46650,46650,46650,46650,0
|
|
20240430,090000,3578050,46650,46650,46650,46300,77
|