577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,183400,1211478400,25700,25700,25700,25700,3499
|
|
20240430,183300,1211478400,25700,25700,25700,25700,0
|
|
20240430,183200,1211478400,25700,25700,25700,25700,0
|
|
20240430,183100,1211478400,25700,25700,25700,25700,0
|
|
20240430,183000,1211478400,25700,25700,25700,25700,0
|
|
20240430,182900,1211478400,25700,25700,25700,25700,0
|
|
20240430,182800,1211478400,25700,25700,25700,25700,0
|
|
20240430,182700,1211478400,25700,25700,25700,25700,0
|
|
20240430,182600,1211478400,25700,25700,25700,25700,0
|
|
20240430,182500,1211478400,25700,25700,25700,25700,0
|
|
20240430,182400,1211478400,25700,25700,25700,25700,0
|
|
20240430,182300,1211478400,25700,25700,25700,25700,0
|
|
20240430,182200,1211478400,25700,25700,25700,25700,0
|
|
20240430,182100,1211478400,25700,25700,25700,25700,0
|
|
20240430,182000,1211478400,25700,25700,25700,25700,0
|
|
20240430,181900,1211478400,25700,25700,25700,25700,0
|
|
20240430,181800,1211478400,25700,25700,25700,25700,0
|
|
20240430,181700,1211478400,25700,25700,25700,25700,0
|
|
20240430,181600,1211478400,25700,25700,25700,25700,0
|
|
20240430,181500,1211478400,25700,25700,25700,25700,0
|
|
20240430,181400,1211478400,25700,25700,25700,25700,0
|
|
20240430,181300,1211478400,25700,25700,25700,25700,0
|
|
20240430,181200,1211478400,25700,25700,25700,25700,0
|
|
20240430,181100,1211478400,25700,25700,25700,25700,0
|
|
20240430,181000,1211478400,25700,25700,25700,25700,0
|
|
20240430,180900,1211478400,25700,25700,25700,25700,0
|
|
20240430,180800,1211478400,25700,25700,25700,25700,0
|
|
20240430,180700,1211478400,25700,25700,25700,25700,0
|
|
20240430,180600,1211478400,25700,25700,25700,25700,0
|
|
20240430,180500,1211478400,25700,25700,25700,25700,0
|
|
20240430,180400,1211478400,25700,25700,25700,25700,3499
|
|
20240430,180300,1211478400,25700,25700,25700,25700,0
|
|
20240430,180200,1211478400,25700,25700,25700,25700,0
|
|
20240430,180100,1211478400,25700,25700,25700,25700,0
|
|
20240430,180000,1211478400,25700,25700,25700,25700,0
|
|
20240430,175900,1211478400,25700,25700,25700,25700,0
|
|
20240430,175800,1211478400,25700,25700,25700,25700,0
|
|
20240430,175700,1211478400,25700,25700,25700,25700,0
|
|
20240430,175600,1211478400,25700,25700,25700,25700,0
|
|
20240430,175500,1211478400,25700,25700,25700,25700,0
|
|
20240430,175400,1211478400,25700,25700,25700,25700,0
|
|
20240430,175300,1211478400,25700,25700,25700,25700,0
|
|
20240430,175200,1211478400,25700,25700,25700,25700,0
|
|
20240430,175100,1211478400,25700,25700,25700,25700,0
|
|
20240430,175000,1211478400,25700,25700,25700,25700,0
|
|
20240430,174900,1211478400,25700,25700,25700,25700,0
|
|
20240430,174800,1211478400,25700,25700,25700,25700,0
|
|
20240430,174700,1211478400,25700,25700,25700,25700,0
|
|
20240430,174600,1211478400,25700,25700,25700,25700,0
|
|
20240430,174500,1211478400,25700,25700,25700,25700,0
|
|
20240430,174400,1211478400,25700,25700,25700,25700,0
|
|
20240430,174300,1211478400,25700,25700,25700,25700,0
|
|
20240430,174200,1211478400,25700,25700,25700,25700,0
|
|
20240430,174100,1211478400,25700,25700,25700,25700,0
|
|
20240430,174000,1211478400,25700,25700,25700,25700,0
|
|
20240430,173900,1211478400,25700,25700,25700,25700,0
|
|
20240430,173800,1211478400,25700,25700,25700,25700,0
|
|
20240430,173700,1211478400,25700,25700,25700,25700,0
|
|
20240430,173600,1211478400,25700,25700,25700,25700,0
|
|
20240430,173500,1211478400,25700,25700,25700,25700,0
|
|
20240430,173400,1211478400,25700,25700,25700,25700,3499
|
|
20240430,173300,1211478400,25700,25700,25700,25700,0
|
|
20240430,173200,1211478400,25700,25700,25700,25700,0
|
|
20240430,173100,1211478400,25700,25700,25700,25700,0
|
|
20240430,173000,1211478400,25700,25700,25700,25700,0
|
|
20240430,172900,1211478400,25700,25700,25700,25700,0
|
|
20240430,172800,1211478400,25700,25700,25700,25700,0
|
|
20240430,172700,1211478400,25700,25700,25700,25700,0
|
|
20240430,172600,1211478400,25700,25700,25700,25700,0
|
|
20240430,172500,1211478400,25700,25700,25700,25700,0
|
|
20240430,172400,1211478400,25700,25700,25700,25700,0
|
|
20240430,172300,1211478400,25700,25700,25700,25700,0
|
|
20240430,172200,1211478400,25700,25700,25700,25700,0
|
|
20240430,172100,1211478400,25700,25700,25700,25700,0
|
|
20240430,172000,1211478400,25700,25700,25700,25700,0
|
|
20240430,171900,1211478400,25700,25700,25700,25700,0
|
|
20240430,171800,1211478400,25700,25700,25700,25700,0
|
|
20240430,171700,1211478400,25700,25700,25700,25700,0
|
|
20240430,171600,1211478400,25700,25700,25700,25700,0
|
|
20240430,171500,1211478400,25700,25700,25700,25700,0
|
|
20240430,171400,1211478400,25700,25700,25700,25700,0
|
|
20240430,171300,1211478400,25700,25700,25700,25700,0
|
|
20240430,171200,1211478400,25700,25700,25700,25700,0
|
|
20240430,171100,1211478400,25700,25700,25700,25700,0
|
|
20240430,171000,1211478400,25700,25700,25700,25700,0
|
|
20240430,170900,1211478400,25700,25700,25700,25700,0
|
|
20240430,170800,1211478400,25700,25700,25700,25700,0
|
|
20240430,170700,1211478400,25700,25700,25700,25700,0
|
|
20240430,170600,1211478400,25700,25700,25700,25700,0
|
|
20240430,170500,1211478400,25700,25700,25700,25700,0
|
|
20240430,170400,1211478400,25700,25700,25700,25700,3499
|
|
20240430,170300,1211478400,25700,25700,25700,25700,0
|
|
20240430,170200,1211478400,25700,25700,25700,25700,0
|
|
20240430,170100,1211478400,25700,25700,25700,25700,0
|
|
20240430,170000,1211478400,25700,25700,25700,25700,0
|
|
20240430,165900,1211478400,25700,25700,25700,25700,0
|
|
20240430,165800,1211478400,25700,25700,25700,25700,0
|
|
20240430,165700,1211478400,25700,25700,25700,25700,0
|
|
20240430,165600,1211478400,25700,25700,25700,25700,0
|
|
20240430,165500,1211478400,25700,25700,25700,25700,0
|
|
20240430,165400,1211478400,25700,25700,25700,25700,0
|
|
20240430,165300,1211478400,25700,25700,25700,25700,0
|
|
20240430,165200,1211478400,25700,25700,25700,25700,0
|
|
20240430,165100,1211478400,25700,25700,25700,25700,0
|
|
20240430,165000,1211478400,25700,25700,25700,25700,0
|
|
20240430,164900,1211478400,25700,25700,25700,25700,0
|
|
20240430,164800,1211478400,25700,25700,25700,25700,0
|
|
20240430,164700,1211478400,25700,25700,25700,25700,0
|
|
20240430,164600,1211478400,25700,25700,25700,25700,0
|
|
20240430,164500,1211478400,25700,25700,25700,25700,0
|
|
20240430,164400,1211478400,25700,25700,25700,25700,0
|
|
20240430,164300,1211478400,25700,25700,25700,25700,0
|
|
20240430,164200,1211478400,25700,25700,25700,25700,0
|
|
20240430,164100,1211478400,25700,25700,25700,25700,0
|
|
20240430,164000,1211478400,25700,25700,25700,25700,0
|
|
20240430,163900,1211478400,25700,25700,25700,25700,0
|
|
20240430,163800,1211478400,25700,25700,25700,25700,0
|
|
20240430,163700,1211478400,25700,25700,25700,25700,0
|
|
20240430,163600,1211478400,25700,25700,25700,25700,0
|
|
20240430,163500,1211478400,25700,25700,25700,25700,0
|
|
20240430,163400,1211478400,25700,25700,25700,25700,3499
|
|
20240430,163300,1211478400,25700,25700,25700,25700,0
|
|
20240430,163200,1211478400,25700,25700,25700,25700,0
|
|
20240430,163100,1211478400,25700,25700,25700,25700,0
|
|
20240430,163000,1211478400,25700,25700,25700,25700,0
|
|
20240430,162900,1211478400,25700,25700,25700,25700,0
|
|
20240430,162800,1211478400,25700,25700,25700,25700,0
|
|
20240430,162700,1211478400,25700,25700,25700,25700,0
|
|
20240430,162600,1211478400,25700,25700,25700,25700,0
|
|
20240430,162500,1211478400,25700,25700,25700,25700,0
|
|
20240430,162400,1211478400,25700,25700,25700,25700,0
|
|
20240430,162300,1211478400,25700,25700,25700,25700,0
|
|
20240430,162200,1211478400,25700,25700,25700,25700,0
|
|
20240430,162100,1211478400,25700,25700,25700,25700,0
|
|
20240430,162000,1211478400,25700,25700,25700,25700,0
|
|
20240430,161900,1211478400,25700,25700,25700,25700,0
|
|
20240430,161800,1211478400,25700,25700,25700,25700,0
|
|
20240430,161700,1211478400,25700,25700,25700,25700,0
|
|
20240430,161600,1211478400,25700,25700,25700,25700,0
|
|
20240430,161500,1211478400,25700,25700,25700,25700,0
|
|
20240430,161400,1211478400,25700,25700,25700,25700,0
|
|
20240430,161300,1211478400,25700,25700,25700,25700,0
|
|
20240430,161200,1211478400,25700,25700,25700,25700,0
|
|
20240430,161100,1211478400,25700,25700,25700,25700,0
|
|
20240430,161000,1211478400,25700,25700,25700,25700,0
|
|
20240430,160900,1211478400,25700,25700,25700,25700,0
|
|
20240430,160800,1211478400,25700,25700,25700,25700,0
|
|
20240430,160700,1211478400,25700,25700,25700,25700,0
|
|
20240430,160600,1211478400,25700,25700,25700,25700,0
|
|
20240430,160500,1211478400,25700,25700,25700,25700,0
|
|
20240430,160400,1211478400,25700,25700,25700,25700,3499
|
|
20240430,160300,1211478400,25700,25700,25700,25700,0
|
|
20240430,160200,1211478400,25700,25700,25700,25700,0
|
|
20240430,160100,1211478400,25700,25700,25700,25700,0
|
|
20240430,160000,1211478400,25700,25700,25700,25700,0
|
|
20240430,155900,1211478400,25700,25700,25700,25700,0
|
|
20240430,155800,1211478400,25700,25700,25700,25700,0
|
|
20240430,155700,1211478400,25700,25700,25700,25700,0
|
|
20240430,155600,1211478400,25700,25700,25700,25700,0
|
|
20240430,155500,1211478400,25700,25700,25700,25700,0
|
|
20240430,155400,1211478400,25700,25700,25700,25700,0
|
|
20240430,155300,1211478400,25700,25700,25700,25700,0
|
|
20240430,155200,1211478400,25700,25700,25700,25700,0
|
|
20240430,155100,1211478400,25700,25700,25700,25700,0
|
|
20240430,155000,1211478400,25700,25700,25700,25700,0
|
|
20240430,154900,1211478400,25700,25700,25700,25700,0
|
|
20240430,154800,1211478400,25700,25700,25700,25700,0
|
|
20240430,154700,1211478400,25700,25700,25700,25700,0
|
|
20240430,154600,1211478400,25700,25700,25700,25700,0
|
|
20240430,154500,1211478400,25700,25700,25700,25700,0
|
|
20240430,154400,1211478400,25700,25700,25700,25700,0
|
|
20240430,154300,1211478400,25700,25700,25700,25700,0
|
|
20240430,154200,1211478400,25700,25700,25700,25700,0
|
|
20240430,154100,1211478400,25700,25700,25700,25700,0
|
|
20240430,154000,1211478400,25700,25700,25700,25700,0
|
|
20240430,153900,1211478400,25700,25700,25700,25700,0
|
|
20240430,153800,1211478400,25700,25700,25700,25700,0
|
|
20240430,153700,1211478400,25700,25700,25700,25700,0
|
|
20240430,153600,1211478400,25700,25700,25700,25700,0
|
|
20240430,153500,1211478400,25700,25700,25700,25700,0
|
|
20240430,153400,1211478400,25700,25700,25700,25700,3499
|
|
20240430,153300,1211478400,25700,25700,25700,25700,0
|
|
20240430,153200,1211478400,25700,25700,25700,25700,0
|
|
20240430,153100,1211478400,25700,25700,25700,25700,0
|
|
20240430,153000,1211478400,25700,25700,25700,25700,3499
|
|
20240430,152900,1121554100,25600,25600,25600,25600,0
|
|
20240430,152800,1121554100,25600,25600,25600,25600,0
|
|
20240430,152700,1121554100,25600,25600,25600,25600,0
|
|
20240430,152600,1121554100,25600,25600,25600,25600,0
|
|
20240430,152500,1121554100,25600,25600,25600,25600,0
|
|
20240430,152400,1121554100,25600,25600,25600,25600,0
|
|
20240430,152300,1121554100,25600,25600,25600,25600,0
|
|
20240430,152200,1121554100,25600,25600,25600,25600,0
|
|
20240430,152100,1121554100,25600,25600,25600,25600,0
|
|
20240430,152000,1121554100,25600,25600,25600,25600,0
|
|
20240430,151900,1121554100,25600,25550,25650,25550,718
|
|
20240430,151800,1103165300,25600,25600,25600,25550,666
|
|
20240430,151700,1086133150,25550,25600,25600,25550,29
|
|
20240430,151600,1085391000,25600,25650,25650,25550,183
|
|
20240430,151500,1080701150,25650,25600,25650,25600,29
|
|
20240430,151400,1079958300,25600,25600,25600,25600,22
|
|
20240430,151300,1079395100,25600,25600,25600,25600,44
|
|
20240430,151200,1078268700,25600,25600,25600,25600,334
|
|
20240430,151100,1069718300,25600,25600,25600,25600,46
|
|
20240430,151000,1068540700,25600,25600,25600,25600,213
|
|
20240430,150900,1063087900,25600,25550,25600,25550,23
|
|
20240430,150800,1062499150,25600,25600,25600,25600,13
|
|
20240430,150700,1062166350,25500,25600,25600,25500,343
|
|
20240430,150600,1053409850,25500,25600,25600,25500,414
|
|
20240430,150500,1042852250,25600,25500,25600,25500,56
|
|
20240430,150400,1041419350,25500,25500,25500,25500,29
|
|
20240430,150300,1040679850,25600,25600,25600,25600,48
|
|
20240430,150200,1039451050,25500,25600,25600,25500,36
|
|
20240430,150100,1038530750,25500,25600,25600,25500,57
|
|
20240430,150000,1037074650,25600,25500,25600,25500,24
|
|
20240430,145900,1036460450,25500,25500,25500,25500,31
|
|
20240430,145800,1035669950,25500,25500,25500,25500,104
|
|
20240430,145700,1033017950,25550,25600,25600,25500,155
|
|
20240430,145600,1029060350,25650,25650,25650,25650,0
|
|
20240430,145500,1029060350,25650,25500,25650,25500,82
|
|
20240430,145400,1026968000,25650,25650,25650,25600,29
|
|
20240430,145300,1026224550,25650,25650,25650,25650,11
|
|
20240430,145200,1025942400,25500,25650,25650,25500,23
|
|
20240430,145100,1025352600,25650,25650,25650,25500,55
|
|
20240430,145000,1023943500,25650,25650,25650,25650,44
|
|
20240430,144900,1022814900,25650,25650,25650,25650,22
|
|
20240430,144800,1022250600,25650,25650,25650,25650,64
|
|
20240430,144700,1020609000,25650,25650,25650,25650,22
|
|
20240430,144600,1020044700,25650,25650,25650,25650,22
|
|
20240430,144500,1019480400,25650,25650,25650,25650,11
|
|
20240430,144400,1019198250,25600,25650,25650,25500,56
|
|
20240430,144300,1017767750,25650,25550,25650,25550,12
|
|
20240430,144200,1017460050,25550,25550,25550,25550,96
|
|
20240430,144100,1015007250,25550,25550,25550,25550,2
|
|
20240430,144000,1014956150,25550,25550,25550,25550,24
|
|
20240430,143900,1014342950,25550,25550,25550,25550,1
|
|
20240430,143800,1014317400,25550,25600,25600,25550,174
|
|
20240430,143700,1009864800,25650,25650,25650,25650,5
|
|
20240430,143600,1009736550,25650,25650,25650,25650,0
|
|
20240430,143500,1009736550,25650,25650,25650,25650,0
|
|
20240430,143400,1009736550,25650,25650,25650,25650,101
|
|
20240430,143300,1007145900,25650,25650,25650,25650,100
|
|
20240430,143200,1004580900,25650,25650,25650,25650,0
|
|
20240430,143100,1004580900,25650,25650,25650,25650,1
|
|
20240430,143000,1004555250,25650,25650,25650,25650,3
|
|
20240430,142900,1004478300,25650,25650,25650,25650,100
|
|
20240430,142800,1001913300,25650,25500,25650,25500,33
|
|
20240430,142700,1001067300,25500,25500,25500,25500,0
|
|
20240430,142600,1001067300,25500,25650,25650,25500,17
|
|
20240430,142500,1000632750,25650,25600,25650,25600,2200
|
|
20240430,142400,944212750,25600,25500,25600,25500,2558
|
|
20240430,142300,878810250,25500,25400,25500,25400,544
|
|
20240430,142200,864966100,25400,25400,25400,25400,300
|
|
20240430,142100,857346100,25400,25400,25400,25400,407
|
|
20240430,142000,847008300,25400,25400,25400,25400,0
|
|
20240430,141900,847008300,25400,25400,25400,25400,0
|
|
20240430,141800,847008300,25400,25400,25400,25400,0
|
|
20240430,141700,847008300,25400,25400,25400,25400,0
|
|
20240430,141600,847008300,25400,25400,25400,25400,17
|
|
20240430,141500,846576500,25400,25400,25400,25400,0
|
|
20240430,141400,846576500,25400,25400,25400,25400,0
|
|
20240430,141300,846576500,25400,25400,25400,25400,0
|
|
20240430,141200,846576500,25400,25400,25400,25400,10
|
|
20240430,141100,846322500,25400,25400,25400,25400,10
|
|
20240430,141000,846068500,25400,25400,25400,25400,121
|
|
20240430,140900,842995100,25400,25400,25400,25400,0
|
|
20240430,140800,842995100,25400,25400,25400,25400,102
|
|
20240430,140700,840404300,25400,25400,25400,25400,8
|
|
20240430,140600,840201100,25400,25400,25400,25400,8
|
|
20240430,140500,839997900,25450,25450,25450,25450,50
|
|
20240430,140400,838725400,25450,25450,25450,25450,0
|
|
20240430,140300,838725400,25450,25450,25450,25450,2
|
|
20240430,140200,838674500,25450,25450,25450,25450,78
|
|
20240430,140100,836689400,25450,25450,25450,25450,0
|
|
20240430,140000,836689400,25450,25450,25450,25450,199
|
|
20240430,135900,831624850,25450,25450,25450,25450,1
|
|
20240430,135800,831599400,25450,25450,25450,25450,173
|
|
20240430,135700,827196550,25450,25450,25450,25450,50
|
|
20240430,135600,825924050,25450,25400,25450,25400,291
|
|
20240430,135500,818532600,25400,25400,25400,25400,0
|
|
20240430,135400,818532600,25400,25400,25400,25400,0
|
|
20240430,135300,818532600,25400,25400,25400,25400,0
|
|
20240430,135200,818532600,25400,25400,25400,25400,0
|
|
20240430,135100,818532600,25400,25400,25400,25400,7
|
|
20240430,135000,818354800,25450,25450,25450,25450,0
|
|
20240430,134900,818354800,25450,25450,25450,25450,1
|
|
20240430,134800,818329350,25400,25400,25400,25400,24
|
|
20240430,134700,817719750,25400,25400,25400,25400,17
|
|
20240430,134600,817287950,25450,25450,25450,25450,155
|
|
20240430,134500,813343200,25450,25450,25450,25450,0
|
|
20240430,134400,813343200,25450,25450,25450,25450,20
|
|
20240430,134300,812834200,25450,25450,25450,25450,0
|
|
20240430,134200,812834200,25450,25450,25450,25450,13
|
|
20240430,134100,812503350,25400,25450,25450,25400,64
|
|
20240430,134000,810875600,25450,25450,25450,25450,50
|
|
20240430,133900,809603100,25450,25450,25450,25450,0
|
|
20240430,133800,809603100,25450,25450,25450,25450,7
|
|
20240430,133700,809424950,25400,25400,25400,25400,186
|
|
20240430,133600,804700550,25450,25450,25450,25450,84
|
|
20240430,133500,802562750,25450,25450,25450,25450,0
|
|
20240430,133400,802562750,25450,25450,25450,25450,0
|
|
20240430,133300,802562750,25450,25450,25450,25450,222
|
|
20240430,133200,796912850,25450,25450,25450,25450,0
|
|
20240430,133100,796912850,25450,25450,25500,25450,267
|
|
20240430,133000,790117650,25450,25350,25450,25350,430
|
|
20240430,132900,779186000,25400,25400,25400,25400,1
|
|
20240430,132800,779160600,25400,25400,25400,25400,10
|
|
20240430,132700,778906600,25400,25400,25400,25400,17
|
|
20240430,132600,778474800,25450,25450,25450,25450,0
|
|
20240430,132500,778474800,25450,25450,25450,25450,0
|
|
20240430,132400,778474800,25450,25450,25450,25450,0
|
|
20240430,132300,778474800,25450,25400,25450,25400,8
|
|
20240430,132200,778271550,25450,25450,25450,25450,0
|
|
20240430,132100,778271550,25450,25450,25450,25450,0
|
|
20240430,132000,778271550,25450,25450,25450,25450,0
|
|
20240430,131900,778271550,25450,25450,25450,25450,18
|
|
20240430,131800,777813450,25450,25450,25450,25450,0
|
|
20240430,131700,777813450,25450,25450,25450,25450,1
|
|
20240430,131600,777788000,25450,25450,25450,25450,0
|
|
20240430,131500,777788000,25450,25450,25450,25450,7
|
|
20240430,131400,777609850,25500,25500,25500,25500,1
|
|
20240430,131300,777584350,25450,25450,25450,25450,44
|
|
20240430,131200,776464550,25450,25450,25450,25450,44
|
|
20240430,131100,775344750,25450,25450,25450,25450,250
|
|
20240430,131000,768982250,25450,25450,25450,25450,0
|
|
20240430,130900,768982250,25450,25450,25450,25450,0
|
|
20240430,130800,768982250,25450,25450,25450,25450,0
|
|
20240430,130700,768982250,25450,25450,25450,25450,0
|
|
20240430,130600,768982250,25450,25400,25450,25400,11
|
|
20240430,130500,768702750,25500,25500,25500,25500,0
|
|
20240430,130400,768702750,25500,25500,25500,25500,0
|
|
20240430,130300,768702750,25500,25450,25500,25450,5
|
|
20240430,130200,768575450,25500,25500,25500,25500,0
|
|
20240430,130100,768575450,25500,25500,25500,25500,299
|
|
20240430,130000,760950950,25550,25550,25550,25550,0
|
|
20240430,125900,760950950,25550,25550,25550,25550,0
|
|
20240430,125800,760950950,25550,25550,25550,25550,69
|
|
20240430,125700,759188000,25550,25550,25550,25500,30
|
|
20240430,125600,758421700,25500,25500,25500,25500,0
|
|
20240430,125500,758421700,25500,25500,25500,25500,930
|
|
20240430,125400,734706700,25450,25450,25450,25450,10
|
|
20240430,125300,734452200,25450,25450,25450,25450,17
|
|
20240430,125200,734019550,25450,25450,25450,25450,71
|
|
20240430,125100,732212600,25450,25450,25450,25450,6
|
|
20240430,125000,732059900,25450,25450,25450,25450,0
|
|
20240430,124900,732059900,25450,25450,25450,25450,0
|
|
20240430,124800,732059900,25450,25450,25450,25450,0
|
|
20240430,124700,732059900,25450,25450,25450,25450,1
|
|
20240430,124600,732034450,25400,25400,25400,25400,0
|
|
20240430,124500,732034450,25400,25400,25400,25400,7
|
|
20240430,124400,731856650,25400,25400,25400,25400,0
|
|
20240430,124300,731856650,25400,25400,25400,25400,44
|
|
20240430,124200,730739050,25500,25500,25500,25500,0
|
|
20240430,124100,730739050,25500,25500,25500,25500,1
|
|
20240430,124000,730713550,25450,25450,25450,25450,2
|
|
20240430,123900,730662650,25500,25500,25500,25500,0
|
|
20240430,123800,730662650,25500,25500,25500,25500,0
|
|
20240430,123700,730662650,25500,25450,25500,25450,273
|
|
20240430,123600,723714650,25450,25350,25450,25350,298
|
|
20240430,123500,716157350,25350,25350,25350,25350,6
|
|
20240430,123400,716005250,25350,25350,25350,25350,5
|
|
20240430,123300,715878500,25350,25350,25350,25350,1
|
|
20240430,123200,715853150,25350,25350,25350,25350,0
|
|
20240430,123100,715853150,25350,25400,25400,25350,138
|
|
20240430,123000,712351150,25350,25350,25350,25350,0
|
|
20240430,122900,712351150,25350,25350,25350,25350,0
|
|
20240430,122800,712351150,25350,25350,25350,25350,0
|
|
20240430,122700,712351150,25350,25350,25350,25350,0
|
|
20240430,122600,712351150,25350,25350,25350,25350,0
|
|
20240430,122500,712351150,25350,25350,25350,25350,0
|
|
20240430,122400,712351150,25350,25350,25350,25350,27
|
|
20240430,122300,711666700,25350,25400,25400,25350,96
|
|
20240430,122200,709231900,25450,25450,25450,25450,0
|
|
20240430,122100,709231900,25450,25450,25450,25450,0
|
|
20240430,122000,709231900,25450,25450,25450,25400,49
|
|
20240430,121900,707986100,25450,25450,25450,25450,157
|
|
20240430,121800,703990450,25500,25500,25500,25500,0
|
|
20240430,121700,703990450,25500,25500,25500,25500,0
|
|
20240430,121600,703990450,25500,25500,25500,25500,2
|
|
20240430,121500,703939450,25500,25450,25500,25450,108
|
|
20240430,121400,701188900,25500,25500,25500,25500,0
|
|
20240430,121300,701188900,25500,25450,25500,25450,24
|
|
20240430,121200,700577900,25450,25450,25450,25450,298
|
|
20240430,121100,692993800,25450,25450,25450,25450,0
|
|
20240430,121000,692993800,25450,25450,25450,25450,33
|
|
20240430,120900,692153950,25450,25450,25450,25450,1
|
|
20240430,120800,692128500,25450,25450,25450,25450,0
|
|
20240430,120700,692128500,25450,25450,25450,25450,51
|
|
20240430,120600,690830550,25450,25450,25450,25450,9
|
|
20240430,120500,690601500,25500,25500,25500,25500,3
|
|
20240430,120400,690525000,25500,25550,25600,25500,7
|
|
20240430,120300,690346150,25650,25650,25650,25650,0
|
|
20240430,120200,690346150,25650,25600,25650,25600,269
|
|
20240430,120100,683447600,25600,25550,25600,25500,3600
|
|
20240430,120000,591403750,25500,25500,25500,25500,216
|
|
20240430,115900,585895750,25500,25500,25500,25500,90
|
|
20240430,115800,583600750,25500,25500,25500,25500,10
|
|
20240430,115700,583345750,25500,25500,25500,25500,100
|
|
20240430,115600,580795750,25450,25500,25500,25450,110
|
|
20240430,115500,577991250,25400,25400,25400,25400,1
|
|
20240430,115400,577965850,25450,25450,25450,25450,0
|
|
20240430,115300,577965850,25450,25450,25450,25450,0
|
|
20240430,115200,577965850,25450,25450,25450,25450,1
|
|
20240430,115100,577940400,25500,25400,25500,25400,501
|
|
20240430,115000,565186800,25400,25400,25400,25400,20
|
|
20240430,114900,564678800,25450,25450,25450,25450,0
|
|
20240430,114800,564678800,25450,25450,25450,25450,12
|
|
20240430,114700,564373400,25450,25450,25450,25450,22
|
|
20240430,114600,563813500,25450,25450,25450,25450,10
|
|
20240430,114500,563559000,25450,25450,25450,25450,0
|
|
20240430,114400,563559000,25450,25450,25450,25450,259
|
|
20240430,114300,556967450,25450,25500,25500,25450,152
|
|
20240430,114200,553091550,25500,25500,25500,25500,4
|
|
20240430,114100,552989550,25500,25500,25500,25500,0
|
|
20240430,114000,552989550,25500,25450,25500,25450,30
|
|
20240430,113900,552224800,25450,25450,25450,25450,0
|
|
20240430,113800,552224800,25450,25450,25450,25450,0
|
|
20240430,113700,552224800,25450,25450,25450,25450,0
|
|
20240430,113600,552224800,25450,25450,25450,25450,0
|
|
20240430,113500,552224800,25450,25450,25450,25450,109
|
|
20240430,113400,549450750,25500,25500,25500,25500,0
|
|
20240430,113300,549450750,25500,25450,25500,25450,6
|
|
20240430,113200,549298000,25500,25500,25500,25500,0
|
|
20240430,113100,549298000,25500,25500,25550,25450,252
|
|
20240430,113000,542870700,25550,25550,25600,25550,321
|
|
20240430,112900,534663950,25700,25700,25700,25700,0
|
|
20240430,112800,534663950,25700,25700,25700,25700,0
|
|
20240430,112700,534663950,25700,25650,25700,25650,524
|
|
20240430,112600,521197700,25700,25400,25700,25300,4837
|
|
20240430,112500,397519250,25350,25350,25350,25350,2
|
|
20240430,112400,397468550,25350,25350,25350,25350,9
|
|
20240430,112300,397240400,25350,25350,25350,25350,0
|
|
20240430,112200,397240400,25350,25350,25350,25350,0
|
|
20240430,112100,397240400,25350,25300,25350,25300,250
|
|
20240430,112000,390908300,25300,25300,25300,25300,16
|
|
20240430,111900,390503500,25300,25300,25300,25300,8
|
|
20240430,111800,390301100,25300,25350,25350,25300,3
|
|
20240430,111700,390225150,25350,25350,25350,25350,166
|
|
20240430,111600,386017050,25350,25350,25350,25350,51
|
|
20240430,111500,384724200,25350,25300,25350,25300,135
|
|
20240430,111400,381303250,25300,25350,25350,25300,223
|
|
20240430,111300,375650450,25350,25250,25350,25200,5343
|
|
20240430,111200,240955100,25250,25250,25250,25250,138
|
|
20240430,111100,237470600,25300,25300,25300,25300,0
|
|
20240430,111000,237470600,25300,25300,25300,25300,10
|
|
20240430,110900,237217600,25300,25300,25300,25300,0
|
|
20240430,110800,237217600,25300,25200,25300,25200,673
|
|
20240430,110700,220249100,25250,25250,25250,25250,21
|
|
20240430,110600,219718850,25250,25250,25250,25250,76
|
|
20240430,110500,217799850,25300,25300,25300,25300,0
|
|
20240430,110400,217799850,25300,25300,25300,25300,0
|
|
20240430,110300,217799850,25300,25300,25300,25300,26
|
|
20240430,110200,217142050,25300,25300,25300,25300,29
|
|
20240430,110100,216408350,25350,25350,25350,25350,2
|
|
20240430,110000,216357650,25350,25300,25450,25300,1569
|
|
20240430,105900,176585800,25300,25200,25300,25200,626
|
|
20240430,105800,160785400,25150,25150,25150,25150,1191
|
|
20240430,105700,130831750,25100,25100,25100,25100,0
|
|
20240430,105600,130831750,25100,25150,25150,25100,51
|
|
20240430,105500,129551600,25100,25100,25100,25100,7
|
|
20240430,105400,129375900,25100,25100,25100,25100,2
|
|
20240430,105300,129325700,25150,25100,25150,25100,53
|
|
20240430,105200,127995350,25100,25100,25100,25100,0
|
|
20240430,105100,127995350,25100,25100,25100,25100,0
|
|
20240430,105000,127995350,25100,25100,25100,25100,0
|
|
20240430,104900,127995350,25100,25150,25150,25100,66
|
|
20240430,104800,126338600,25150,25150,25150,25150,0
|
|
20240430,104700,126338600,25150,25150,25150,25150,0
|
|
20240430,104600,126338600,25150,25150,25150,25150,118
|
|
20240430,104500,123370900,25150,25150,25150,25150,0
|
|
20240430,104400,123370900,25150,25100,25150,25100,9
|
|
20240430,104300,123144900,25150,25150,25150,25150,0
|
|
20240430,104200,123144900,25150,25150,25150,25150,81
|
|
20240430,104100,121107750,25150,25150,25150,25150,50
|
|
20240430,104000,119850250,25150,25150,25150,25150,7
|
|
20240430,103900,119674200,25100,25100,25100,25100,7
|
|
20240430,103800,119498500,25100,25100,25100,25100,0
|
|
20240430,103700,119498500,25100,25100,25100,25100,12
|
|
20240430,103600,119197300,25100,25100,25100,25100,0
|
|
20240430,103500,119197300,25100,25100,25100,25100,0
|
|
20240430,103400,119197300,25100,25150,25150,25100,8
|
|
20240430,103300,118996450,25150,25150,25150,25150,13
|
|
20240430,103200,118669500,25100,25100,25100,25100,0
|
|
20240430,103100,118669500,25100,25100,25100,25100,114
|
|
20240430,103000,115808100,25100,25150,25150,25100,36
|
|
20240430,102900,114903050,25150,25100,25150,25100,81
|
|
20240430,102800,112867650,25100,25100,25100,25100,107
|
|
20240430,102700,110181950,25100,25100,25100,25100,30
|
|
20240430,102600,109428950,25150,25150,25150,25150,0
|
|
20240430,102500,109428950,25150,25100,25150,25100,8
|
|
20240430,102400,109228100,25150,25150,25150,25150,0
|
|
20240430,102300,109228100,25150,25150,25150,25150,26
|
|
20240430,102200,108574200,25150,25150,25150,25150,12
|
|
20240430,102100,108272400,25150,25100,25150,25100,8
|
|
20240430,102000,108071550,25150,25150,25150,25150,0
|
|
20240430,101900,108071550,25150,25150,25150,25150,0
|
|
20240430,101800,108071550,25150,25150,25150,25150,219
|
|
20240430,101700,102563700,25150,25150,25150,25150,1
|
|
20240430,101600,102538550,25150,25150,25150,25150,8
|
|
20240430,101500,102337350,25150,25150,25150,25150,0
|
|
20240430,101400,102337350,25150,25150,25150,25150,0
|
|
20240430,101300,102337350,25150,25150,25150,25150,0
|
|
20240430,101200,102337350,25150,25150,25150,25150,7
|
|
20240430,101100,102161300,25150,25150,25150,25150,50
|
|
20240430,101000,100903800,25100,25100,25100,25100,0
|
|
20240430,100900,100903800,25100,25100,25100,25100,0
|
|
20240430,100800,100903800,25100,25100,25100,25100,7
|
|
20240430,100700,100728100,25100,25100,25100,25100,0
|
|
20240430,100600,100728100,25100,25200,25200,25100,23
|
|
20240430,100500,100149500,25200,25200,25200,25100,10
|
|
20240430,100400,99898300,25100,25150,25200,25100,51
|
|
20240430,100300,98616000,25200,25200,25200,25200,12
|
|
20240430,100200,98313600,25200,25200,25200,25200,0
|
|
20240430,100100,98313600,25200,25200,25200,25200,0
|
|
20240430,100000,98313600,25200,25200,25200,25200,35
|
|
20240430,095900,97431600,25250,25250,25250,25250,398
|
|
20240430,095800,87382100,25250,25250,25250,25250,38
|
|
20240430,095700,86422600,25200,25200,25200,25200,1
|
|
20240430,095600,86397400,25200,25200,25200,25200,0
|
|
20240430,095500,86397400,25200,25200,25200,25200,0
|
|
20240430,095400,86397400,25200,25200,25200,25200,40
|
|
20240430,095300,85389400,25250,25250,25250,25250,1
|
|
20240430,095200,85364150,25200,25150,25200,25150,912
|
|
20240430,095100,62418350,25100,25100,25100,25100,0
|
|
20240430,095000,62418350,25100,25100,25100,25100,0
|
|
20240430,094900,62418350,25100,25100,25100,25100,7
|
|
20240430,094800,62242650,25150,25150,25150,25150,2
|
|
20240430,094700,62192350,25150,25100,25150,25100,7
|
|
20240430,094600,62016500,25100,25100,25100,25100,10
|
|
20240430,094500,61765500,25100,25100,25100,25100,0
|
|
20240430,094400,61765500,25100,25100,25100,25100,52
|
|
20240430,094300,60460300,25150,25150,25150,25150,0
|
|
20240430,094200,60460300,25150,25150,25150,25150,1
|
|
20240430,094100,60435150,25150,25100,25150,25100,38
|
|
20240430,094000,59481300,25100,25100,25100,25100,21
|
|
20240430,093900,58954200,25150,25150,25150,25150,0
|
|
20240430,093800,58954200,25150,25150,25150,25150,1
|
|
20240430,093700,58929050,25100,25150,25150,25100,18
|
|
20240430,093600,58476700,25100,25150,25150,25100,62
|
|
20240430,093500,56920300,25100,25100,25150,25100,20
|
|
20240430,093400,56418250,25100,25100,25100,25100,7
|
|
20240430,093300,56242550,25150,25150,25150,25150,4
|
|
20240430,093200,56141950,25150,25150,25150,25150,4
|
|
20240430,093100,56041350,25100,25150,25200,25100,120
|
|
20240430,093000,53017600,25200,25150,25200,25100,555
|
|
20240430,092900,39077000,25150,25150,25150,25150,41
|
|
20240430,092800,38045850,25150,25150,25150,25150,0
|
|
20240430,092700,38045850,25150,25150,25150,25150,1
|
|
20240430,092600,38020700,25150,25150,25150,25150,19
|
|
20240430,092500,37542850,25200,25200,25200,25200,4
|
|
20240430,092400,37442050,25200,25200,25200,25200,2
|
|
20240430,092300,37391650,25150,25150,25250,25150,150
|
|
20240430,092200,33609150,25150,25150,25150,25150,42
|
|
20240430,092100,32552850,25200,25200,25200,25200,2
|
|
20240430,092000,32502450,25250,25150,25250,25150,224
|
|
20240430,091900,26866450,25250,25250,25250,25250,1
|
|
20240430,091800,26841200,25250,25150,25250,25150,25
|
|
20240430,091700,26210850,25250,25250,25250,25250,0
|
|
20240430,091600,26210850,25250,25150,25250,25150,52
|
|
20240430,091500,24902250,25250,25250,25250,25250,1
|
|
20240430,091400,24877000,25250,25250,25250,25250,0
|
|
20240430,091300,24877000,25250,25200,25250,25200,61
|
|
20240430,091200,23339450,25200,25200,25200,25200,1
|
|
20240430,091100,23314250,25250,25250,25250,25250,2
|
|
20240430,091000,23263750,25250,25250,25250,25200,18
|
|
20240430,090900,22809500,25250,25250,25250,25250,26
|
|
20240430,090800,22153000,25250,25250,25250,25250,18
|
|
20240430,090700,21698500,25200,25200,25200,25200,107
|
|
20240430,090600,19002100,25150,25150,25150,25150,16
|
|
20240430,090500,18599700,25200,25200,25200,25150,14
|
|
20240430,090400,18247450,25200,25200,25200,25200,28
|
|
20240430,090300,17541850,25250,25250,25250,25250,0
|
|
20240430,090200,17541850,25250,25250,25300,25250,22
|
|
20240430,090100,16985700,25300,25300,25300,25300,2
|
|
20240430,090000,16935100,25300,25100,25300,25100,674
|