580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,183700,690821300,20850,20850,20850,20850,865
|
|
20240430,183600,690821300,20850,20850,20850,20850,0
|
|
20240430,183500,690821300,20850,20850,20850,20850,0
|
|
20240430,183400,690821300,20850,20850,20850,20850,0
|
|
20240430,183300,690821300,20850,20850,20850,20850,0
|
|
20240430,183200,690821300,20850,20850,20850,20850,0
|
|
20240430,183100,690821300,20850,20850,20850,20850,0
|
|
20240430,183000,690821300,20850,20850,20850,20850,0
|
|
20240430,182900,690821300,20850,20850,20850,20850,0
|
|
20240430,182800,690821300,20850,20850,20850,20850,0
|
|
20240430,182700,690821300,20850,20850,20850,20850,0
|
|
20240430,182600,690821300,20850,20850,20850,20850,0
|
|
20240430,182500,690821300,20850,20850,20850,20850,0
|
|
20240430,182400,690821300,20850,20850,20850,20850,0
|
|
20240430,182300,690821300,20850,20850,20850,20850,0
|
|
20240430,182200,690821300,20850,20850,20850,20850,0
|
|
20240430,182100,690821300,20850,20850,20850,20850,0
|
|
20240430,182000,690821300,20850,20850,20850,20850,0
|
|
20240430,181900,690821300,20850,20850,20850,20850,0
|
|
20240430,181800,690821300,20850,20850,20850,20850,0
|
|
20240430,181700,690821300,20850,20850,20850,20850,0
|
|
20240430,181600,690821300,20850,20850,20850,20850,0
|
|
20240430,181500,690821300,20850,20850,20850,20850,0
|
|
20240430,181400,690821300,20850,20850,20850,20850,0
|
|
20240430,181300,690821300,20850,20850,20850,20850,0
|
|
20240430,181200,690821300,20850,20850,20850,20850,0
|
|
20240430,181100,690821300,20850,20850,20850,20850,0
|
|
20240430,181000,690821300,20850,20850,20850,20850,0
|
|
20240430,180900,690821300,20850,20850,20850,20850,0
|
|
20240430,180800,690821300,20850,20850,20850,20850,0
|
|
20240430,180700,690821300,20850,20850,20850,20850,865
|
|
20240430,180600,690821300,20850,20850,20850,20850,0
|
|
20240430,180500,690821300,20850,20850,20850,20850,0
|
|
20240430,180400,690821300,20850,20850,20850,20850,0
|
|
20240430,180300,690821300,20850,20850,20850,20850,0
|
|
20240430,180200,690821300,20850,20850,20850,20850,0
|
|
20240430,180100,690821300,20850,20850,20850,20850,0
|
|
20240430,180000,690821300,20850,20850,20850,20850,0
|
|
20240430,175900,690821300,20850,20850,20850,20850,0
|
|
20240430,175800,690821300,20850,20850,20850,20850,0
|
|
20240430,175700,690821300,20850,20850,20850,20850,0
|
|
20240430,175600,690821300,20850,20850,20850,20850,0
|
|
20240430,175500,690821300,20850,20850,20850,20850,0
|
|
20240430,175400,690821300,20850,20850,20850,20850,0
|
|
20240430,175300,690821300,20850,20850,20850,20850,0
|
|
20240430,175200,690821300,20850,20850,20850,20850,0
|
|
20240430,175100,690821300,20850,20850,20850,20850,0
|
|
20240430,175000,690821300,20850,20850,20850,20850,0
|
|
20240430,174900,690821300,20850,20850,20850,20850,0
|
|
20240430,174800,690821300,20850,20850,20850,20850,0
|
|
20240430,174700,690821300,20850,20850,20850,20850,0
|
|
20240430,174600,690821300,20850,20850,20850,20850,0
|
|
20240430,174500,690821300,20850,20850,20850,20850,0
|
|
20240430,174400,690821300,20850,20850,20850,20850,0
|
|
20240430,174300,690821300,20850,20850,20850,20850,0
|
|
20240430,174200,690821300,20850,20850,20850,20850,0
|
|
20240430,174100,690821300,20850,20850,20850,20850,0
|
|
20240430,174000,690821300,20850,20850,20850,20850,0
|
|
20240430,173900,690821300,20850,20850,20850,20850,0
|
|
20240430,173800,690821300,20850,20850,20850,20850,0
|
|
20240430,173700,690821300,20850,20850,20850,20850,865
|
|
20240430,173600,690821300,20850,20850,20850,20850,0
|
|
20240430,173500,690821300,20850,20850,20850,20850,0
|
|
20240430,173400,690821300,20850,20850,20850,20850,0
|
|
20240430,173300,690821300,20850,20850,20850,20850,0
|
|
20240430,173200,690821300,20850,20850,20850,20850,0
|
|
20240430,173100,690821300,20850,20850,20850,20850,0
|
|
20240430,173000,690821300,20850,20850,20850,20850,0
|
|
20240430,172900,690821300,20850,20850,20850,20850,0
|
|
20240430,172800,690821300,20850,20850,20850,20850,0
|
|
20240430,172700,690821300,20850,20850,20850,20850,0
|
|
20240430,172600,690821300,20850,20850,20850,20850,0
|
|
20240430,172500,690821300,20850,20850,20850,20850,0
|
|
20240430,172400,690821300,20850,20850,20850,20850,0
|
|
20240430,172300,690821300,20850,20850,20850,20850,0
|
|
20240430,172200,690821300,20850,20850,20850,20850,0
|
|
20240430,172100,690821300,20850,20850,20850,20850,0
|
|
20240430,172000,690821300,20850,20850,20850,20850,0
|
|
20240430,171900,690821300,20850,20850,20850,20850,0
|
|
20240430,171800,690821300,20850,20850,20850,20850,0
|
|
20240430,171700,690821300,20850,20850,20850,20850,0
|
|
20240430,171600,690821300,20850,20850,20850,20850,0
|
|
20240430,171500,690821300,20850,20850,20850,20850,0
|
|
20240430,171400,690821300,20850,20850,20850,20850,0
|
|
20240430,171300,690821300,20850,20850,20850,20850,0
|
|
20240430,171200,690821300,20850,20850,20850,20850,0
|
|
20240430,171100,690821300,20850,20850,20850,20850,0
|
|
20240430,171000,690821300,20850,20850,20850,20850,0
|
|
20240430,170900,690821300,20850,20850,20850,20850,0
|
|
20240430,170800,690821300,20850,20850,20850,20850,0
|
|
20240430,170700,690821300,20850,20850,20850,20850,865
|
|
20240430,170600,690821300,20850,20850,20850,20850,0
|
|
20240430,170500,690821300,20850,20850,20850,20850,0
|
|
20240430,170400,690821300,20850,20850,20850,20850,0
|
|
20240430,170300,690821300,20850,20850,20850,20850,0
|
|
20240430,170200,690821300,20850,20850,20850,20850,0
|
|
20240430,170100,690821300,20850,20850,20850,20850,0
|
|
20240430,170000,690821300,20850,20850,20850,20850,0
|
|
20240430,165900,690821300,20850,20850,20850,20850,0
|
|
20240430,165800,690821300,20850,20850,20850,20850,0
|
|
20240430,165700,690821300,20850,20850,20850,20850,0
|
|
20240430,165600,690821300,20850,20850,20850,20850,0
|
|
20240430,165500,690821300,20850,20850,20850,20850,0
|
|
20240430,165400,690821300,20850,20850,20850,20850,0
|
|
20240430,165300,690821300,20850,20850,20850,20850,0
|
|
20240430,165200,690821300,20850,20850,20850,20850,0
|
|
20240430,165100,690821300,20850,20850,20850,20850,0
|
|
20240430,165000,690821300,20850,20850,20850,20850,0
|
|
20240430,164900,690821300,20850,20850,20850,20850,0
|
|
20240430,164800,690821300,20850,20850,20850,20850,0
|
|
20240430,164700,690821300,20850,20850,20850,20850,0
|
|
20240430,164600,690821300,20850,20850,20850,20850,0
|
|
20240430,164500,690821300,20850,20850,20850,20850,0
|
|
20240430,164400,690821300,20850,20850,20850,20850,0
|
|
20240430,164300,690821300,20850,20850,20850,20850,0
|
|
20240430,164200,690821300,20850,20850,20850,20850,0
|
|
20240430,164100,690821300,20850,20850,20850,20850,0
|
|
20240430,164000,690821300,20850,20850,20850,20850,0
|
|
20240430,163900,690821300,20850,20850,20850,20850,0
|
|
20240430,163800,690821300,20850,20850,20850,20850,0
|
|
20240430,163700,690821300,20850,20850,20850,20850,865
|
|
20240430,163600,690821300,20850,20850,20850,20850,0
|
|
20240430,163500,690821300,20850,20850,20850,20850,0
|
|
20240430,163400,690821300,20850,20850,20850,20850,0
|
|
20240430,163300,690821300,20850,20850,20850,20850,0
|
|
20240430,163200,690821300,20850,20850,20850,20850,0
|
|
20240430,163100,690821300,20850,20850,20850,20850,0
|
|
20240430,163000,690821300,20850,20850,20850,20850,0
|
|
20240430,162900,690821300,20850,20850,20850,20850,0
|
|
20240430,162800,690821300,20850,20850,20850,20850,0
|
|
20240430,162700,690821300,20850,20850,20850,20850,0
|
|
20240430,162600,690821300,20850,20850,20850,20850,0
|
|
20240430,162500,690821300,20850,20850,20850,20850,0
|
|
20240430,162400,690821300,20850,20850,20850,20850,0
|
|
20240430,162300,690821300,20850,20850,20850,20850,0
|
|
20240430,162200,690821300,20850,20850,20850,20850,0
|
|
20240430,162100,690821300,20850,20850,20850,20850,0
|
|
20240430,162000,690821300,20850,20850,20850,20850,0
|
|
20240430,161900,690821300,20850,20850,20850,20850,0
|
|
20240430,161800,690821300,20850,20850,20850,20850,0
|
|
20240430,161700,690821300,20850,20850,20850,20850,0
|
|
20240430,161600,690821300,20850,20850,20850,20850,0
|
|
20240430,161500,690821300,20850,20850,20850,20850,0
|
|
20240430,161400,690821300,20850,20850,20850,20850,0
|
|
20240430,161300,690821300,20850,20850,20850,20850,0
|
|
20240430,161200,690821300,20850,20850,20850,20850,0
|
|
20240430,161100,690821300,20850,20850,20850,20850,0
|
|
20240430,161000,690821300,20850,20850,20850,20850,0
|
|
20240430,160900,690821300,20850,20850,20850,20850,0
|
|
20240430,160800,690821300,20850,20850,20850,20850,0
|
|
20240430,160700,690821300,20850,20850,20850,20850,865
|
|
20240430,160600,690821300,20850,20850,20850,20850,0
|
|
20240430,160500,690821300,20850,20850,20850,20850,0
|
|
20240430,160400,690821300,20850,20850,20850,20850,0
|
|
20240430,160300,690821300,20850,20850,20850,20850,0
|
|
20240430,160200,690821300,20850,20850,20850,20850,0
|
|
20240430,160100,690821300,20850,20850,20850,20850,0
|
|
20240430,160000,690821300,20850,20850,20850,20850,0
|
|
20240430,155900,690821300,20850,20850,20850,20850,0
|
|
20240430,155800,690821300,20850,20850,20850,20850,0
|
|
20240430,155700,690821300,20850,20850,20850,20850,0
|
|
20240430,155600,690821300,20850,20850,20850,20850,0
|
|
20240430,155500,690821300,20850,20850,20850,20850,0
|
|
20240430,155400,690821300,20850,20850,20850,20850,0
|
|
20240430,155300,690821300,20850,20850,20850,20850,0
|
|
20240430,155200,690821300,20850,20850,20850,20850,0
|
|
20240430,155100,690821300,20850,20850,20850,20850,0
|
|
20240430,155000,690821300,20850,20850,20850,20850,0
|
|
20240430,154900,690821300,20850,20850,20850,20850,0
|
|
20240430,154800,690821300,20850,20850,20850,20850,0
|
|
20240430,154700,690821300,20850,20850,20850,20850,0
|
|
20240430,154600,690821300,20850,20850,20850,20850,0
|
|
20240430,154500,690821300,20850,20850,20850,20850,0
|
|
20240430,154400,690821300,20850,20850,20850,20850,0
|
|
20240430,154300,690821300,20850,20850,20850,20850,0
|
|
20240430,154200,690821300,20850,20850,20850,20850,0
|
|
20240430,154100,690821300,20850,20850,20850,20850,0
|
|
20240430,154000,690821300,20850,20850,20850,20850,0
|
|
20240430,153900,690821300,20850,20850,20850,20850,0
|
|
20240430,153800,690821300,20850,20850,20850,20850,0
|
|
20240430,153700,690821300,20850,20850,20850,20850,865
|
|
20240430,153600,690821300,20850,20850,20850,20850,0
|
|
20240430,153500,690821300,20850,20850,20850,20850,0
|
|
20240430,153400,690821300,20850,20850,20850,20850,0
|
|
20240430,153300,690821300,20850,20850,20850,20850,0
|
|
20240430,153200,690821300,20850,20850,20850,20850,0
|
|
20240430,153100,690821300,20850,20850,20850,20850,0
|
|
20240430,153000,690821300,20850,20850,20850,20850,865
|
|
20240430,152900,672786050,20950,20950,20950,20950,0
|
|
20240430,152800,672786050,20950,20950,20950,20950,0
|
|
20240430,152700,672786050,20950,20950,20950,20950,0
|
|
20240430,152600,672786050,20950,20950,20950,20950,0
|
|
20240430,152500,672786050,20950,20950,20950,20950,0
|
|
20240430,152400,672786050,20950,20950,20950,20950,0
|
|
20240430,152300,672786050,20950,20950,20950,20950,0
|
|
20240430,152200,672786050,20950,20950,20950,20950,0
|
|
20240430,152100,672786050,20950,20950,20950,20950,0
|
|
20240430,152000,672786050,20950,20950,20950,20950,0
|
|
20240430,151900,672786050,20950,20950,20950,20950,79
|
|
20240430,151800,671131000,20950,20850,20950,20850,84
|
|
20240430,151700,669379100,20850,20850,20900,20850,157
|
|
20240430,151600,666103300,20850,20850,20950,20850,121
|
|
20240430,151500,663576550,20850,20850,20950,20850,122
|
|
20240430,151400,661031450,20850,20850,20850,20850,81
|
|
20240430,151300,659342600,20850,20850,20950,20850,127
|
|
20240430,151200,656693600,20850,20850,20950,20850,722
|
|
20240430,151100,641631050,20850,20950,20950,20850,57
|
|
20240430,151000,640439900,20950,20850,20950,20850,278
|
|
20240430,150900,634629700,20900,20900,20900,20900,116
|
|
20240430,150800,632205300,20950,20950,20950,20900,89
|
|
20240430,150700,630344850,20900,20900,20900,20900,92
|
|
20240430,150600,628422050,20900,20900,20900,20900,70
|
|
20240430,150500,626959050,20900,20900,20900,20900,120
|
|
20240430,150400,624451050,20900,20900,20900,20900,72
|
|
20240430,150300,622946250,20900,20900,20900,20900,61
|
|
20240430,150200,621671350,20900,20900,20900,20900,163
|
|
20240430,150100,618264650,20900,20900,20900,20900,8
|
|
20240430,150000,618097450,20900,20900,20900,20900,2
|
|
20240430,145900,618055650,20900,20900,20950,20900,110
|
|
20240430,145800,615752750,20850,20850,20950,20850,177
|
|
20240430,145700,612050200,20850,20850,20950,20850,308
|
|
20240430,145600,605606350,20850,20900,20900,20850,98
|
|
20240430,145500,603558200,20900,20900,20900,20900,146
|
|
20240430,145400,600506800,20900,20900,20900,20900,115
|
|
20240430,145300,598103300,20900,20900,20900,20900,28
|
|
20240430,145200,597518100,20900,20900,20900,20900,28
|
|
20240430,145100,596932900,20900,20900,20900,20900,21
|
|
20240430,145000,596494000,20900,20900,20900,20900,27
|
|
20240430,144900,595929700,20900,20900,20900,20900,28
|
|
20240430,144800,595344500,20900,20900,20900,20900,29
|
|
20240430,144700,594738400,20900,20900,20900,20900,28
|
|
20240430,144600,594153200,20900,20900,20900,20900,18
|
|
20240430,144500,593777000,20900,20900,20950,20900,124
|
|
20240430,144400,591180500,20900,20900,20900,20900,28
|
|
20240430,144300,590595300,20900,20900,20900,20900,20
|
|
20240430,144200,590177300,20900,20900,20900,20900,22
|
|
20240430,144100,589717500,20900,20900,20900,20900,17
|
|
20240430,144000,589362200,20900,20900,20900,20900,73
|
|
20240430,143900,587836500,20900,20900,20950,20900,184
|
|
20240430,143800,583982600,20900,20950,20950,20900,24
|
|
20240430,143700,583480700,20900,20900,20950,20900,52
|
|
20240430,143600,582391850,20900,20900,20900,20900,7
|
|
20240430,143500,582245550,20900,20900,20900,20900,9
|
|
20240430,143400,582057450,20900,20900,20900,20900,11
|
|
20240430,143300,581827550,20950,20900,20950,20900,262
|
|
20240430,143200,576338800,20900,20900,20900,20900,52
|
|
20240430,143100,575252000,20900,20900,20900,20900,57
|
|
20240430,143000,574060700,20900,20900,20900,20900,40
|
|
20240430,142900,573224700,20900,20900,20900,20900,75
|
|
20240430,142800,571657200,20900,20950,20950,20900,16
|
|
20240430,142700,571322400,20900,20900,20900,20900,111
|
|
20240430,142600,569002500,20900,20900,20900,20900,58
|
|
20240430,142500,567790300,20950,20900,20950,20900,63
|
|
20240430,142400,566473550,20900,20900,20900,20900,65
|
|
20240430,142300,565115050,20900,20900,20900,20900,72
|
|
20240430,142200,563610250,20900,20900,20900,20900,51
|
|
20240430,142100,562544350,20900,20900,20900,20900,83
|
|
20240430,142000,560809650,20900,20900,20900,20900,69
|
|
20240430,141900,559367550,20900,20900,20900,20900,81
|
|
20240430,141800,557674650,20900,20900,20900,20900,66
|
|
20240430,141700,556295250,20900,20950,20950,20900,46
|
|
20240430,141600,555333600,20900,20950,20950,20900,118
|
|
20240430,141500,552865900,20900,20900,20900,20900,75
|
|
20240430,141400,551298400,20950,20950,20950,20950,48
|
|
20240430,141300,550292800,20950,20950,20950,20950,32
|
|
20240430,141200,549622400,20950,20950,20950,20950,0
|
|
20240430,141100,549622400,20950,20950,20950,20950,144
|
|
20240430,141000,546605600,20950,20950,20950,20950,150
|
|
20240430,140900,543463100,20900,20900,20900,20900,55
|
|
20240430,140800,542313600,20950,20950,20950,20950,41
|
|
20240430,140700,541454650,20950,20950,20950,20950,132
|
|
20240430,140600,538689250,21000,21000,21000,20950,44
|
|
20240430,140500,537766300,21000,21000,21000,20950,85
|
|
20240430,140400,535985250,20950,20950,20950,20950,0
|
|
20240430,140300,535985250,20950,20950,20950,20950,245
|
|
20240430,140200,530852500,21000,21000,21000,21000,19
|
|
20240430,140100,530453500,20950,20950,20950,20950,142
|
|
20240430,140000,527478600,20900,20900,20900,20900,44
|
|
20240430,135900,526559000,20900,20900,20900,20900,75
|
|
20240430,135800,524991500,20950,20950,20950,20950,41
|
|
20240430,135700,524132550,20900,21000,21000,20900,98
|
|
20240430,135600,522083850,21000,20950,21000,20900,89
|
|
20240430,135500,520222700,20900,20900,20900,20900,23
|
|
20240430,135400,519742000,20900,20950,20950,20900,2
|
|
20240430,135300,519700150,20950,20900,20950,20900,122
|
|
20240430,135200,517149500,20850,20850,20850,20850,0
|
|
20240430,135100,517149500,20850,20850,20850,20850,20
|
|
20240430,135000,516732500,20900,20900,20900,20850,222
|
|
20240430,134900,512096500,20950,20950,20950,20950,0
|
|
20240430,134800,512096500,20950,20950,20950,20950,0
|
|
20240430,134700,512096500,20950,20950,20950,20950,0
|
|
20240430,134600,512096500,20950,20950,20950,20950,0
|
|
20240430,134500,512096500,20950,20900,20950,20900,170
|
|
20240430,134400,508537000,20900,20900,20900,20850,90
|
|
20240430,134300,506660350,20950,20950,20950,20950,0
|
|
20240430,134200,506660350,20950,20950,20950,20950,16
|
|
20240430,134100,506325150,20950,20850,20950,20850,162
|
|
20240430,134000,502941200,20900,20900,20900,20900,11
|
|
20240430,133900,502711300,20900,20900,20900,20900,0
|
|
20240430,133800,502711300,20900,20850,20950,20850,184
|
|
20240430,133700,498867300,20900,20900,20900,20900,33
|
|
20240430,133600,498177600,20950,20950,20950,20950,100
|
|
20240430,133500,496082600,21000,21000,21000,21000,0
|
|
20240430,133400,496082600,21000,21000,21000,21000,0
|
|
20240430,133300,496082600,21000,21000,21000,21000,15
|
|
20240430,133200,495767600,20950,20900,20950,20900,210
|
|
20240430,133100,491378550,20950,20950,20950,20950,1
|
|
20240430,133000,491357600,21000,21000,21000,21000,0
|
|
20240430,132900,491357600,21000,21000,21000,21000,1
|
|
20240430,132800,491336600,20950,20950,20950,20950,120
|
|
20240430,132700,488822600,20900,20950,20950,20900,108
|
|
20240430,132600,486564650,20950,20900,20950,20900,29
|
|
20240430,132500,485957150,20850,20850,20850,20850,90
|
|
20240430,132400,484080650,20900,20900,20900,20900,101
|
|
20240430,132300,481969750,20900,20900,20900,20900,0
|
|
20240430,132200,481969750,20900,20900,20900,20900,89
|
|
20240430,132100,480109650,21000,21000,21000,21000,0
|
|
20240430,132000,480109650,21000,21000,21000,21000,0
|
|
20240430,131900,480109650,21000,20900,21000,20900,108
|
|
20240430,131800,477852300,20950,20950,20950,20950,0
|
|
20240430,131700,477852300,20950,20950,20950,20900,125
|
|
20240430,131600,475238550,20900,20950,20950,20900,3
|
|
20240430,131500,475175750,20900,20900,20900,20900,0
|
|
20240430,131400,475175750,20900,20900,20900,20900,798
|
|
20240430,131300,458497550,20900,20900,20900,20900,47
|
|
20240430,131200,457515250,20950,20900,20950,20900,34
|
|
20240430,131100,456804400,20900,20900,20900,20900,67
|
|
20240430,131000,455404100,20900,20900,20900,20900,50
|
|
20240430,130900,454359100,20950,20900,20950,20900,108
|
|
20240430,130800,452100600,20900,20900,20900,20900,97
|
|
20240430,130700,450073300,20950,20950,20950,20900,102
|
|
20240430,130600,447939950,20900,20900,20950,20900,84
|
|
20240430,130500,446184300,20900,20900,20900,20900,67
|
|
20240430,130400,444784000,20900,20900,20900,20900,23
|
|
20240430,130300,444303300,20950,20950,20950,20950,14
|
|
20240430,130200,444010000,20950,20950,20950,20950,219
|
|
20240430,130100,439421950,20900,20900,20900,20900,77
|
|
20240430,130000,437812650,20900,21000,21000,20900,53
|
|
20240430,125900,436704050,20950,20950,20950,20950,37
|
|
20240430,125800,435928900,20950,21000,21000,20950,70
|
|
20240430,125700,434459900,21000,21000,21000,21000,1
|
|
20240430,125600,434438900,21000,20950,21000,20950,73
|
|
20240430,125500,432909400,20900,20900,20900,20900,1
|
|
20240430,125400,432888500,20950,20950,20950,20950,136
|
|
20240430,125300,430039300,20900,20900,20900,20900,23
|
|
20240430,125200,429558600,20950,20950,20950,20950,0
|
|
20240430,125100,429558600,20950,20950,20950,20950,0
|
|
20240430,125000,429558600,20950,20950,20950,20950,1
|
|
20240430,124900,429537650,20950,20950,20950,20950,100
|
|
20240430,124800,427442650,20950,20900,20950,20900,45
|
|
20240430,124700,426501200,20900,20900,20900,20900,2
|
|
20240430,124600,426459400,20900,20950,20950,20900,30
|
|
20240430,124500,425832350,20900,20900,20900,20900,42
|
|
20240430,124400,424954550,20900,20900,20950,20900,3
|
|
20240430,124300,424891800,20850,20850,20850,20850,64
|
|
20240430,124200,423557400,20900,20900,20900,20900,1
|
|
20240430,124100,423536500,20850,20850,20850,20850,34
|
|
20240430,124000,422827600,20850,20850,20850,20850,57
|
|
20240430,123900,421639150,20900,20900,20900,20900,32
|
|
20240430,123800,420970350,20900,20900,20900,20900,58
|
|
20240430,123700,419758150,20850,20850,20850,20850,38
|
|
20240430,123600,418965850,20850,20850,20850,20850,81
|
|
20240430,123500,417277000,20900,20900,20900,20900,41
|
|
20240430,123400,416420100,20900,20850,20900,20850,129
|
|
20240430,123300,413726300,20900,20900,20900,20900,100
|
|
20240430,123200,411636300,20850,20850,20850,20850,86
|
|
20240430,123100,409843200,20850,20900,20900,20850,75
|
|
20240430,123000,408277750,20900,20900,20900,20900,91
|
|
20240430,122900,406375850,20900,20900,20900,20900,48
|
|
20240430,122800,405372650,20900,20900,20900,20900,59
|
|
20240430,122700,404139550,20900,20900,20900,20900,24
|
|
20240430,122600,403637950,20950,20900,20950,20900,19
|
|
20240430,122500,403239950,20850,20850,20850,20850,16
|
|
20240430,122400,402906350,20850,20850,20850,20850,0
|
|
20240430,122300,402906350,20850,20850,20850,20850,0
|
|
20240430,122200,402906350,20850,20850,20850,20850,21
|
|
20240430,122100,402468500,20900,20900,20900,20900,101
|
|
20240430,122000,400357600,20900,20900,20900,20900,71
|
|
20240430,121900,398873700,20950,20950,20950,20950,24
|
|
20240430,121800,398370900,20900,20900,20900,20900,0
|
|
20240430,121700,398370900,20900,20900,20900,20900,72
|
|
20240430,121600,396866100,20900,20900,20900,20900,1
|
|
20240430,121500,396845200,20900,20900,20900,20900,0
|
|
20240430,121400,396845200,20900,20900,20900,20850,68
|
|
20240430,121300,395424700,20850,20850,20850,20850,0
|
|
20240430,121200,395424700,20850,20850,20850,20850,21
|
|
20240430,121100,394986850,20850,20850,20850,20850,0
|
|
20240430,121000,394986850,20850,20850,20850,20850,0
|
|
20240430,120900,394986850,20850,20850,20850,20850,19
|
|
20240430,120800,394590700,20850,20850,20850,20850,0
|
|
20240430,120700,394590700,20850,20850,20850,20850,0
|
|
20240430,120600,394590700,20850,20850,20850,20850,21
|
|
20240430,120500,394152850,20900,20900,20900,20900,0
|
|
20240430,120400,394152850,20900,20900,20900,20900,10
|
|
20240430,120300,393943850,20950,20950,20950,20950,0
|
|
20240430,120200,393943850,20950,20900,20950,20900,2
|
|
20240430,120100,393902000,20850,20800,20850,20800,22
|
|
20240430,120000,393444350,20850,20850,20850,20850,0
|
|
20240430,115900,393444350,20850,20850,20850,20850,58
|
|
20240430,115800,392235050,20850,20850,20850,20850,0
|
|
20240430,115700,392235050,20850,20850,20850,20850,0
|
|
20240430,115600,392235050,20850,20850,20850,20850,62
|
|
20240430,115500,390942350,20850,20850,20850,20850,16
|
|
20240430,115400,390608750,20900,20850,20900,20850,34
|
|
20240430,115300,389899000,20900,20900,20900,20900,1
|
|
20240430,115200,389878100,20850,20850,20850,20850,16
|
|
20240430,115100,389544500,20850,20900,20900,20850,39
|
|
20240430,115000,388731300,20850,20850,20850,20850,0
|
|
20240430,114900,388731300,20850,20850,20850,20850,14
|
|
20240430,114800,388439400,20850,20850,20850,20850,15
|
|
20240430,114700,388126650,20850,20900,20900,20850,22
|
|
20240430,114600,387667700,20850,20850,20850,20850,25
|
|
20240430,114500,387146450,20850,20800,20850,20800,61
|
|
20240430,114400,385875400,20800,20800,20800,20800,32
|
|
20240430,114300,385209800,20800,20800,20800,20800,42
|
|
20240430,114200,384336200,20800,20800,20800,20800,97
|
|
20240430,114100,382318600,20850,20800,20850,20800,59
|
|
20240430,114000,381090800,20800,20800,20800,20800,80
|
|
20240430,113900,379426800,20800,20800,20850,20800,71
|
|
20240430,113800,377949800,20800,20800,20800,20800,35
|
|
20240430,113700,377221800,20800,20850,20850,20800,74
|
|
20240430,113600,375682450,20850,20800,20850,20800,105
|
|
20240430,113500,373495700,20850,20850,20850,20850,66
|
|
20240430,113400,372119600,20850,20850,20850,20850,45
|
|
20240430,113300,371181350,20850,20850,20850,20850,75
|
|
20240430,113200,369617600,20850,20900,20900,20850,40
|
|
20240430,113100,368783550,20850,20850,20850,20850,67
|
|
20240430,113000,367386600,20850,20850,20850,20850,97
|
|
20240430,112900,365364150,20850,20850,20850,20850,62
|
|
20240430,112800,364071450,20850,20900,20900,20850,82
|
|
20240430,112700,362360150,20900,20900,20900,20900,34
|
|
20240430,112600,361649550,20950,20850,20950,20850,65
|
|
20240430,112500,360292550,20850,20850,20850,20850,86
|
|
20240430,112400,358499450,20900,20900,20900,20900,17
|
|
20240430,112300,358144150,20850,20900,20900,20850,79
|
|
20240430,112200,356496950,20900,20850,20900,20850,83
|
|
20240430,112100,354766300,20850,20850,20850,20850,164
|
|
20240430,112000,351346900,20850,20850,20850,20850,79
|
|
20240430,111900,349699750,20850,20850,20850,20850,82
|
|
20240430,111800,347990050,20850,20850,20850,20850,70
|
|
20240430,111700,346530550,20850,20850,20850,20850,54
|
|
20240430,111600,345404650,20850,20900,20900,20850,102
|
|
20240430,111500,343277900,20850,20850,20850,20850,169
|
|
20240430,111400,339754250,20850,20850,20850,20850,82
|
|
20240430,111300,338044550,20850,20850,20850,20850,64
|
|
20240430,111200,336710150,20900,20900,20950,20900,1148
|
|
20240430,111100,312713950,20850,20850,20850,20850,120
|
|
20240430,111000,310211950,20850,20850,20850,20850,28
|
|
20240430,110900,309628150,20900,20850,20900,20850,84
|
|
20240430,110800,307876700,20900,20900,20900,20900,110
|
|
20240430,110700,305577700,20850,20850,20850,20850,77
|
|
20240430,110600,303972250,20850,20850,20850,20850,85
|
|
20240430,110500,302200000,20850,20850,20850,20850,84
|
|
20240430,110400,300448600,20850,20850,20850,20850,23
|
|
20240430,110300,299969050,20850,20850,20850,20850,95
|
|
20240430,110200,297988300,20850,20900,20900,20850,119
|
|
20240430,110100,295503500,20900,20900,20900,20900,78
|
|
20240430,110000,293873300,20900,20900,20900,20900,51
|
|
20240430,105900,292807400,20900,20900,20900,20900,70
|
|
20240430,105800,291344400,20900,20900,20900,20900,0
|
|
20240430,105700,291344400,20900,20900,20900,20900,0
|
|
20240430,105600,291344400,20900,20900,20900,20900,17
|
|
20240430,105500,290989100,20900,20900,20900,20900,401
|
|
20240430,105400,282608200,20900,20900,20900,20900,21
|
|
20240430,105300,282169300,20950,20950,20950,20950,8
|
|
20240430,105200,282001700,20950,20950,20950,20950,0
|
|
20240430,105100,282001700,20950,20950,20950,20900,62
|
|
20240430,105000,280703750,20900,20950,20950,20900,1338
|
|
20240430,104900,252738100,20950,20950,20950,20900,86
|
|
20240430,104800,250936650,21000,20950,21000,20950,106
|
|
20240430,104700,248715650,20900,20900,20900,20900,0
|
|
20240430,104600,248715650,20900,20900,20900,20900,16
|
|
20240430,104500,248381250,20950,20950,20950,20950,10
|
|
20240430,104400,248171750,20950,20950,20950,20950,10
|
|
20240430,104300,247962250,20900,21000,21000,20900,259
|
|
20240430,104200,242548550,20900,20900,20900,20900,0
|
|
20240430,104100,242548550,20900,20950,21000,20900,828
|
|
20240430,104000,225236500,20950,20950,20950,20950,0
|
|
20240430,103900,225236500,20950,20950,20950,20950,21
|
|
20240430,103800,224796550,20950,20950,20950,20900,104
|
|
20240430,103700,222619950,20900,20950,20950,20900,17
|
|
20240430,103600,222264550,20950,20950,20950,20900,45
|
|
20240430,103500,221323400,20900,20900,20900,20900,30
|
|
20240430,103400,220696400,20950,20950,20950,20950,1
|
|
20240430,103300,220675450,21000,21000,21000,21000,0
|
|
20240430,103200,220675450,21000,21000,21000,21000,1
|
|
20240430,103100,220654450,20950,20950,20950,20950,20
|
|
20240430,103000,220235450,21000,20900,21000,20900,173
|
|
20240430,102900,216611000,20900,20900,20900,20900,0
|
|
20240430,102800,216611000,20900,20900,20900,20900,45
|
|
20240430,102700,215670500,20950,20950,20950,20950,10
|
|
20240430,102600,215461000,20900,20900,20900,20900,0
|
|
20240430,102500,215461000,20900,20950,20950,20900,30
|
|
20240430,102400,214833450,20900,20850,20900,20850,144
|
|
20240430,102300,211824750,20900,20850,20900,20850,21
|
|
20240430,102200,211386850,20850,20900,20900,20850,34
|
|
20240430,102100,210677450,20900,20900,20900,20850,663
|
|
20240430,102000,196821600,20900,20900,20900,20900,20
|
|
20240430,101900,196403600,20950,20900,20950,20900,44
|
|
20240430,101800,195482800,20900,20900,20900,20900,77
|
|
20240430,101700,193873500,20900,20900,20900,20900,18
|
|
20240430,101600,193497300,20900,20950,20950,20900,32
|
|
20240430,101500,192828250,20950,20900,20950,20900,718
|
|
20240430,101400,177817050,20900,20900,20900,20900,37
|
|
20240430,101300,177043750,20950,20950,20950,20950,137
|
|
20240430,101200,174173600,20950,20900,20950,20900,73
|
|
20240430,101100,172647800,20900,21000,21000,20900,57
|
|
20240430,101000,171453350,21000,21000,21000,21000,1
|
|
20240430,100900,171432350,20950,20950,20950,20950,0
|
|
20240430,100800,171432350,20950,20950,20950,20950,20
|
|
20240430,100700,171013350,20950,20950,21000,20950,238
|
|
20240430,100600,166022250,20950,20950,20950,20950,20
|
|
20240430,100500,165603250,20950,21000,21000,20950,76
|
|
20240430,100400,164011000,21050,20950,21050,20950,31
|
|
20240430,100300,163361450,21050,21000,21050,21000,2
|
|
20240430,100200,163319400,20950,20950,20950,20950,33
|
|
20240430,100100,162628050,20950,20950,20950,20950,54
|
|
20240430,100000,161496750,20950,20900,20950,20900,35
|
|
20240430,095900,160765150,20900,20900,20950,20900,40
|
|
20240430,095800,159929100,20900,20900,20900,20900,86
|
|
20240430,095700,158131700,20900,20950,20950,20900,239
|
|
20240430,095600,153129450,20950,20950,20950,20950,22
|
|
20240430,095500,152668550,20950,21000,21000,20950,26
|
|
20240430,095400,152123800,20950,20950,21000,20950,40
|
|
20240430,095300,151285650,21100,20950,21100,20950,38
|
|
20240430,095200,150489250,20950,21000,21000,20950,46
|
|
20240430,095100,149524350,21100,21000,21100,21000,53
|
|
20240430,095000,148411250,21000,21000,21050,21000,43
|
|
20240430,094900,147508200,21100,21000,21100,21000,44
|
|
20240430,094800,146583900,21000,20950,21150,20950,69
|
|
20240430,094700,145134950,21050,21000,21050,20950,916
|
|
20240430,094600,125908050,21000,21050,21050,21000,64
|
|
20240430,094500,124562550,21050,21050,21050,21000,132
|
|
20240430,094400,121785550,21000,21000,21050,21000,56
|
|
20240430,094300,120608550,21050,21200,21200,21050,766
|
|
20240430,094200,104465150,21250,21250,21250,21250,0
|
|
20240430,094100,104465150,21250,21250,21250,21250,0
|
|
20240430,094000,104465150,21250,21250,21250,21250,4
|
|
20240430,093900,104380150,21150,21150,21150,21150,6
|
|
20240430,093800,104253250,21250,21250,21250,21250,0
|
|
20240430,093700,104253250,21250,21200,21250,21200,21
|
|
20240430,093600,103807950,21250,21250,21250,21250,0
|
|
20240430,093500,103807950,21250,21250,21250,21250,0
|
|
20240430,093400,103807950,21250,21250,21250,21250,0
|
|
20240430,093300,103807950,21250,21200,21250,21200,11
|
|
20240430,093200,103574250,21250,21250,21250,21250,0
|
|
20240430,093100,103574250,21250,21250,21250,21250,0
|
|
20240430,093000,103574250,21250,21200,21250,21200,4
|
|
20240430,092900,103489400,21250,21200,21250,21200,177
|
|
20240430,092800,99733550,21200,21150,21200,21150,7
|
|
20240430,092700,99585300,21100,21100,21100,21100,2
|
|
20240430,092600,99543100,21100,21100,21100,21100,30
|
|
20240430,092500,98910100,21100,21100,21100,21100,0
|
|
20240430,092400,98910100,21100,21100,21100,21100,0
|
|
20240430,092300,98910100,21100,21100,21100,21100,0
|
|
20240430,092200,98910100,21100,21100,21100,21100,0
|
|
20240430,092100,98910100,21100,21100,21100,21100,2
|
|
20240430,092000,98867900,21050,21050,21050,21050,0
|
|
20240430,091900,98867900,21050,21050,21050,21050,0
|
|
20240430,091800,98867900,21050,21050,21050,21050,0
|
|
20240430,091700,98867900,21050,21250,21250,21050,36
|
|
20240430,091600,98108650,21200,21150,21200,21150,439
|
|
20240430,091500,88812300,21150,21100,21150,21100,2
|
|
20240430,091400,88770050,21050,21050,21050,21050,0
|
|
20240430,091300,88770050,21050,21050,21050,21050,0
|
|
20240430,091200,88770050,21050,21050,21050,21050,0
|
|
20240430,091100,88770050,21050,21000,21050,21000,2962
|
|
20240430,091000,26560300,21000,21000,21000,21000,500
|
|
20240430,090900,16060300,21000,21000,21000,21000,0
|
|
20240430,090800,16060300,21000,21000,21000,21000,100
|
|
20240430,090700,13960300,21000,21000,21050,21000,186
|
|
20240430,090600,10053000,21050,21050,21050,21050,0
|
|
20240430,090500,10053000,21050,21050,21050,21050,0
|
|
20240430,090400,10053000,21050,21050,21050,21050,4
|
|
20240430,090300,9968800,21050,21050,21050,21050,68
|
|
20240430,090200,8537400,21050,21050,21050,21050,3
|
|
20240430,090100,8474250,21050,21050,21050,21050,0
|
|
20240430,090000,8474250,21050,21100,21150,21050,402
|