584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,184100,237812000,517000,517000,517000,517000,1
|
|
20240430,184000,237812000,517000,517000,517000,517000,0
|
|
20240430,183900,237812000,517000,517000,517000,517000,0
|
|
20240430,183800,237812000,517000,517000,517000,517000,0
|
|
20240430,183700,237812000,517000,517000,517000,517000,0
|
|
20240430,183600,237812000,517000,517000,517000,517000,0
|
|
20240430,183500,237812000,517000,517000,517000,517000,0
|
|
20240430,183400,237812000,517000,517000,517000,517000,0
|
|
20240430,183300,237812000,517000,517000,517000,517000,0
|
|
20240430,183200,237812000,517000,517000,517000,517000,0
|
|
20240430,183100,237812000,517000,517000,517000,517000,0
|
|
20240430,183000,237812000,517000,517000,517000,517000,0
|
|
20240430,182900,237812000,517000,517000,517000,517000,0
|
|
20240430,182800,237812000,517000,517000,517000,517000,0
|
|
20240430,182700,237812000,517000,517000,517000,517000,0
|
|
20240430,182600,237812000,517000,517000,517000,517000,0
|
|
20240430,182500,237812000,517000,517000,517000,517000,0
|
|
20240430,182400,237812000,517000,517000,517000,517000,0
|
|
20240430,182300,237812000,517000,517000,517000,517000,0
|
|
20240430,182200,237812000,517000,517000,517000,517000,0
|
|
20240430,182100,237812000,517000,517000,517000,517000,0
|
|
20240430,182000,237812000,517000,517000,517000,517000,0
|
|
20240430,181900,237812000,517000,517000,517000,517000,0
|
|
20240430,181800,237812000,517000,517000,517000,517000,0
|
|
20240430,181700,237812000,517000,517000,517000,517000,0
|
|
20240430,181600,237812000,517000,517000,517000,517000,0
|
|
20240430,181500,237812000,517000,517000,517000,517000,0
|
|
20240430,181400,237812000,517000,517000,517000,517000,0
|
|
20240430,181300,237812000,517000,517000,517000,517000,0
|
|
20240430,181200,237812000,517000,517000,517000,517000,0
|
|
20240430,181100,237812000,517000,517000,517000,517000,1
|
|
20240430,181000,237812000,517000,517000,517000,517000,0
|
|
20240430,180900,237812000,517000,517000,517000,517000,0
|
|
20240430,180800,237812000,517000,517000,517000,517000,0
|
|
20240430,180700,237812000,517000,517000,517000,517000,0
|
|
20240430,180600,237812000,517000,517000,517000,517000,0
|
|
20240430,180500,237812000,517000,517000,517000,517000,0
|
|
20240430,180400,237812000,517000,517000,517000,517000,0
|
|
20240430,180300,237812000,517000,517000,517000,517000,0
|
|
20240430,180200,237812000,517000,517000,517000,517000,0
|
|
20240430,180100,237812000,517000,517000,517000,517000,0
|
|
20240430,180000,237812000,517000,517000,517000,517000,0
|
|
20240430,175900,237812000,517000,517000,517000,517000,0
|
|
20240430,175800,237812000,517000,517000,517000,517000,0
|
|
20240430,175700,237812000,517000,517000,517000,517000,0
|
|
20240430,175600,237812000,517000,517000,517000,517000,0
|
|
20240430,175500,237812000,517000,517000,517000,517000,0
|
|
20240430,175400,237812000,517000,517000,517000,517000,0
|
|
20240430,175300,237812000,517000,517000,517000,517000,0
|
|
20240430,175200,237812000,517000,517000,517000,517000,0
|
|
20240430,175100,237812000,517000,517000,517000,517000,0
|
|
20240430,175000,237812000,517000,517000,517000,517000,0
|
|
20240430,174900,237812000,517000,517000,517000,517000,0
|
|
20240430,174800,237812000,517000,517000,517000,517000,0
|
|
20240430,174700,237812000,517000,517000,517000,517000,0
|
|
20240430,174600,237812000,517000,517000,517000,517000,0
|
|
20240430,174500,237812000,517000,517000,517000,517000,0
|
|
20240430,174400,237812000,517000,517000,517000,517000,0
|
|
20240430,174300,237812000,517000,517000,517000,517000,0
|
|
20240430,174200,237812000,517000,517000,517000,517000,0
|
|
20240430,174100,237812000,517000,517000,517000,517000,1
|
|
20240430,174000,237812000,517000,517000,517000,517000,0
|
|
20240430,173900,237812000,517000,517000,517000,517000,0
|
|
20240430,173800,237812000,517000,517000,517000,517000,0
|
|
20240430,173700,237812000,517000,517000,517000,517000,0
|
|
20240430,173600,237812000,517000,517000,517000,517000,0
|
|
20240430,173500,237812000,517000,517000,517000,517000,0
|
|
20240430,173400,237812000,517000,517000,517000,517000,0
|
|
20240430,173300,237812000,517000,517000,517000,517000,0
|
|
20240430,173200,237812000,517000,517000,517000,517000,0
|
|
20240430,173100,237812000,517000,517000,517000,517000,0
|
|
20240430,173000,237812000,517000,517000,517000,517000,0
|
|
20240430,172900,237812000,517000,517000,517000,517000,0
|
|
20240430,172800,237812000,517000,517000,517000,517000,0
|
|
20240430,172700,237812000,517000,517000,517000,517000,0
|
|
20240430,172600,237812000,517000,517000,517000,517000,0
|
|
20240430,172500,237812000,517000,517000,517000,517000,0
|
|
20240430,172400,237812000,517000,517000,517000,517000,0
|
|
20240430,172300,237812000,517000,517000,517000,517000,0
|
|
20240430,172200,237812000,517000,517000,517000,517000,0
|
|
20240430,172100,237812000,517000,517000,517000,517000,0
|
|
20240430,172000,237812000,517000,517000,517000,517000,0
|
|
20240430,171900,237812000,517000,517000,517000,517000,0
|
|
20240430,171800,237812000,517000,517000,517000,517000,0
|
|
20240430,171700,237812000,517000,517000,517000,517000,0
|
|
20240430,171600,237812000,517000,517000,517000,517000,0
|
|
20240430,171500,237812000,517000,517000,517000,517000,0
|
|
20240430,171400,237812000,517000,517000,517000,517000,0
|
|
20240430,171300,237812000,517000,517000,517000,517000,0
|
|
20240430,171200,237812000,517000,517000,517000,517000,0
|
|
20240430,171100,237812000,517000,517000,517000,517000,1
|
|
20240430,171000,237812000,517000,517000,517000,517000,0
|
|
20240430,170900,237812000,517000,517000,517000,517000,0
|
|
20240430,170800,237812000,517000,517000,517000,517000,0
|
|
20240430,170700,237812000,517000,517000,517000,517000,0
|
|
20240430,170600,237812000,517000,517000,517000,517000,0
|
|
20240430,170500,237812000,517000,517000,517000,517000,0
|
|
20240430,170400,237812000,517000,517000,517000,517000,0
|
|
20240430,170300,237812000,517000,517000,517000,517000,0
|
|
20240430,170200,237812000,517000,517000,517000,517000,0
|
|
20240430,170100,237812000,517000,517000,517000,517000,0
|
|
20240430,170000,237812000,517000,517000,517000,517000,0
|
|
20240430,165900,237812000,517000,517000,517000,517000,0
|
|
20240430,165800,237812000,517000,517000,517000,517000,0
|
|
20240430,165700,237812000,517000,517000,517000,517000,0
|
|
20240430,165600,237812000,517000,517000,517000,517000,0
|
|
20240430,165500,237812000,517000,517000,517000,517000,0
|
|
20240430,165400,237812000,517000,517000,517000,517000,0
|
|
20240430,165300,237812000,517000,517000,517000,517000,0
|
|
20240430,165200,237812000,517000,517000,517000,517000,0
|
|
20240430,165100,237812000,517000,517000,517000,517000,0
|
|
20240430,165000,237812000,517000,517000,517000,517000,0
|
|
20240430,164900,237812000,517000,517000,517000,517000,0
|
|
20240430,164800,237812000,517000,517000,517000,517000,0
|
|
20240430,164700,237812000,517000,517000,517000,517000,0
|
|
20240430,164600,237812000,517000,517000,517000,517000,0
|
|
20240430,164500,237812000,517000,517000,517000,517000,0
|
|
20240430,164400,237812000,517000,517000,517000,517000,0
|
|
20240430,164300,237812000,517000,517000,517000,517000,0
|
|
20240430,164200,237812000,517000,517000,517000,517000,0
|
|
20240430,164100,237812000,517000,517000,517000,517000,1
|
|
20240430,164000,237812000,517000,517000,517000,517000,0
|
|
20240430,163900,237812000,517000,517000,517000,517000,0
|
|
20240430,163800,237812000,517000,517000,517000,517000,0
|
|
20240430,163700,237812000,517000,517000,517000,517000,0
|
|
20240430,163600,237812000,517000,517000,517000,517000,0
|
|
20240430,163500,237812000,517000,517000,517000,517000,0
|
|
20240430,163400,237812000,517000,517000,517000,517000,0
|
|
20240430,163300,237812000,517000,517000,517000,517000,0
|
|
20240430,163200,237812000,517000,517000,517000,517000,0
|
|
20240430,163100,237812000,517000,517000,517000,517000,0
|
|
20240430,163000,237812000,517000,517000,517000,517000,0
|
|
20240430,162900,237812000,517000,517000,517000,517000,0
|
|
20240430,162800,237812000,517000,517000,517000,517000,0
|
|
20240430,162700,237812000,517000,517000,517000,517000,0
|
|
20240430,162600,237812000,517000,517000,517000,517000,0
|
|
20240430,162500,237812000,517000,517000,517000,517000,0
|
|
20240430,162400,237812000,517000,517000,517000,517000,0
|
|
20240430,162300,237812000,517000,517000,517000,517000,0
|
|
20240430,162200,237812000,517000,517000,517000,517000,0
|
|
20240430,162100,237812000,517000,517000,517000,517000,0
|
|
20240430,162000,237812000,517000,517000,517000,517000,0
|
|
20240430,161900,237812000,517000,517000,517000,517000,0
|
|
20240430,161800,237812000,517000,517000,517000,517000,0
|
|
20240430,161700,237812000,517000,517000,517000,517000,0
|
|
20240430,161600,237812000,517000,517000,517000,517000,0
|
|
20240430,161500,237812000,517000,517000,517000,517000,0
|
|
20240430,161400,237812000,517000,517000,517000,517000,0
|
|
20240430,161300,237812000,517000,517000,517000,517000,0
|
|
20240430,161200,237812000,517000,517000,517000,517000,0
|
|
20240430,161100,237812000,517000,517000,517000,517000,1
|
|
20240430,161000,237812000,517000,517000,517000,517000,0
|
|
20240430,160900,237812000,517000,517000,517000,517000,0
|
|
20240430,160800,237812000,517000,517000,517000,517000,0
|
|
20240430,160700,237812000,517000,517000,517000,517000,0
|
|
20240430,160600,237812000,517000,517000,517000,517000,0
|
|
20240430,160500,237812000,517000,517000,517000,517000,0
|
|
20240430,160400,237812000,517000,517000,517000,517000,0
|
|
20240430,160300,237812000,517000,517000,517000,517000,0
|
|
20240430,160200,237812000,517000,517000,517000,517000,0
|
|
20240430,160100,237812000,517000,517000,517000,517000,0
|
|
20240430,160000,237812000,517000,517000,517000,517000,0
|
|
20240430,155900,237812000,517000,517000,517000,517000,0
|
|
20240430,155800,237812000,517000,517000,517000,517000,0
|
|
20240430,155700,237812000,517000,517000,517000,517000,0
|
|
20240430,155600,237812000,517000,517000,517000,517000,0
|
|
20240430,155500,237812000,517000,517000,517000,517000,0
|
|
20240430,155400,237812000,517000,517000,517000,517000,0
|
|
20240430,155300,237812000,517000,517000,517000,517000,0
|
|
20240430,155200,237812000,517000,517000,517000,517000,0
|
|
20240430,155100,237812000,517000,517000,517000,517000,0
|
|
20240430,155000,237812000,517000,517000,517000,517000,0
|
|
20240430,154900,237812000,517000,517000,517000,517000,0
|
|
20240430,154800,237812000,517000,517000,517000,517000,0
|
|
20240430,154700,237812000,517000,517000,517000,517000,0
|
|
20240430,154600,237812000,517000,517000,517000,517000,0
|
|
20240430,154500,237812000,517000,517000,517000,517000,0
|
|
20240430,154400,237812000,517000,517000,517000,517000,0
|
|
20240430,154300,237812000,517000,517000,517000,517000,0
|
|
20240430,154200,237812000,517000,517000,517000,517000,0
|
|
20240430,154100,237812000,517000,517000,517000,517000,1
|
|
20240430,154000,237812000,517000,517000,517000,517000,0
|
|
20240430,153900,237812000,517000,517000,517000,517000,0
|
|
20240430,153800,237812000,517000,517000,517000,517000,0
|
|
20240430,153700,237812000,517000,517000,517000,517000,0
|
|
20240430,153600,237812000,517000,517000,517000,517000,0
|
|
20240430,153500,237812000,517000,517000,517000,517000,0
|
|
20240430,153400,237812000,517000,517000,517000,517000,0
|
|
20240430,153300,237812000,517000,517000,517000,517000,0
|
|
20240430,153200,237812000,517000,517000,517000,517000,0
|
|
20240430,153100,237812000,517000,517000,517000,517000,0
|
|
20240430,153000,237812000,517000,517000,517000,517000,1
|
|
20240430,152900,237295000,517000,517000,517000,517000,0
|
|
20240430,152800,237295000,517000,517000,517000,517000,0
|
|
20240430,152700,237295000,517000,517000,517000,517000,0
|
|
20240430,152600,237295000,517000,517000,517000,517000,0
|
|
20240430,152500,237295000,517000,517000,517000,517000,0
|
|
20240430,152400,237295000,517000,517000,517000,517000,0
|
|
20240430,152300,237295000,517000,517000,517000,517000,0
|
|
20240430,152200,237295000,517000,517000,517000,517000,0
|
|
20240430,152100,237295000,517000,517000,517000,517000,0
|
|
20240430,152000,237295000,517000,517000,517000,517000,0
|
|
20240430,151900,237295000,517000,517000,517000,517000,0
|
|
20240430,151800,237295000,517000,517000,517000,517000,0
|
|
20240430,151700,237295000,517000,517000,517000,517000,3
|
|
20240430,151600,235744000,517000,517000,517000,517000,0
|
|
20240430,151500,235744000,517000,517000,517000,517000,0
|
|
20240430,151400,235744000,517000,517000,517000,517000,1
|
|
20240430,151300,235227000,516000,516000,516000,516000,3
|
|
20240430,151200,233679000,517000,517000,517000,517000,5
|
|
20240430,151100,231094000,518000,518000,518000,518000,1
|
|
20240430,151000,230576000,518000,518000,518000,518000,0
|
|
20240430,150900,230576000,518000,518000,518000,518000,0
|
|
20240430,150800,230576000,518000,517000,518000,517000,2
|
|
20240430,150700,229541000,517000,517000,517000,517000,0
|
|
20240430,150600,229541000,517000,517000,517000,517000,0
|
|
20240430,150500,229541000,517000,517000,517000,517000,1
|
|
20240430,150400,229024000,517000,517000,517000,517000,0
|
|
20240430,150300,229024000,517000,517000,517000,517000,0
|
|
20240430,150200,229024000,517000,517000,517000,517000,1
|
|
20240430,150100,228507000,518000,518000,518000,518000,0
|
|
20240430,150000,228507000,518000,518000,518000,518000,1
|
|
20240430,145900,227989000,518000,518000,518000,518000,1
|
|
20240430,145800,227471000,518000,518000,518000,518000,1
|
|
20240430,145700,226953000,518000,518000,518000,518000,0
|
|
20240430,145600,226953000,518000,518000,518000,518000,1
|
|
20240430,145500,226435000,518000,518000,518000,518000,0
|
|
20240430,145400,226435000,518000,518000,518000,518000,0
|
|
20240430,145300,226435000,518000,518000,518000,518000,1
|
|
20240430,145200,225917000,518000,518000,518000,518000,0
|
|
20240430,145100,225917000,518000,518000,518000,518000,1
|
|
20240430,145000,225399000,518000,518000,518000,518000,1
|
|
20240430,144900,224881000,518000,518000,518000,518000,0
|
|
20240430,144800,224881000,518000,518000,518000,518000,0
|
|
20240430,144700,224881000,518000,518000,518000,518000,1
|
|
20240430,144600,224363000,517000,517000,517000,517000,1
|
|
20240430,144500,223846000,516000,516000,516000,516000,5
|
|
20240430,144400,221266000,517000,517000,517000,517000,1
|
|
20240430,144300,220749000,517000,517000,517000,517000,1
|
|
20240430,144200,220232000,517000,517000,517000,517000,0
|
|
20240430,144100,220232000,517000,517000,517000,517000,1
|
|
20240430,144000,219715000,517000,517000,517000,517000,0
|
|
20240430,143900,219715000,517000,517000,517000,517000,1
|
|
20240430,143800,219198000,517000,517000,517000,517000,1
|
|
20240430,143700,218681000,517000,517000,517000,517000,0
|
|
20240430,143600,218681000,517000,517000,517000,517000,0
|
|
20240430,143500,218681000,517000,517000,517000,517000,1
|
|
20240430,143400,218164000,517000,517000,517000,517000,1
|
|
20240430,143300,217647000,518000,518000,518000,518000,0
|
|
20240430,143200,217647000,518000,518000,518000,518000,1
|
|
20240430,143100,217129000,518000,518000,518000,518000,0
|
|
20240430,143000,217129000,518000,518000,518000,518000,0
|
|
20240430,142900,217129000,518000,518000,518000,518000,1
|
|
20240430,142800,216611000,517000,517000,517000,517000,0
|
|
20240430,142700,216611000,517000,517000,517000,517000,0
|
|
20240430,142600,216611000,517000,517000,517000,517000,2
|
|
20240430,142500,215577000,517000,517000,517000,517000,0
|
|
20240430,142400,215577000,517000,517000,517000,517000,0
|
|
20240430,142300,215577000,517000,517000,517000,517000,1
|
|
20240430,142200,215060000,517000,517000,517000,517000,0
|
|
20240430,142100,215060000,517000,517000,517000,517000,1
|
|
20240430,142000,214543000,517000,517000,517000,517000,1
|
|
20240430,141900,214026000,518000,518000,518000,518000,0
|
|
20240430,141800,214026000,518000,518000,518000,518000,0
|
|
20240430,141700,214026000,518000,518000,518000,518000,2
|
|
20240430,141600,212990000,518000,518000,518000,518000,0
|
|
20240430,141500,212990000,518000,518000,518000,518000,0
|
|
20240430,141400,212990000,518000,518000,518000,518000,1
|
|
20240430,141300,212472000,518000,518000,518000,518000,0
|
|
20240430,141200,212472000,518000,518000,518000,518000,0
|
|
20240430,141100,212472000,518000,518000,518000,518000,1
|
|
20240430,141000,211954000,518000,518000,518000,518000,0
|
|
20240430,140900,211954000,518000,518000,518000,518000,1
|
|
20240430,140800,211436000,517000,517000,517000,517000,1
|
|
20240430,140700,210919000,517000,517000,517000,517000,0
|
|
20240430,140600,210919000,517000,517000,517000,517000,0
|
|
20240430,140500,210919000,517000,517000,517000,517000,1
|
|
20240430,140400,210402000,517000,517000,517000,517000,0
|
|
20240430,140300,210402000,517000,517000,517000,517000,0
|
|
20240430,140200,210402000,517000,516000,517000,516000,3
|
|
20240430,140100,208852000,516000,516000,516000,516000,1
|
|
20240430,140000,208336000,516000,516000,516000,516000,0
|
|
20240430,135900,208336000,516000,516000,516000,516000,2
|
|
20240430,135800,207304000,515000,515000,515000,515000,3
|
|
20240430,135700,205759000,516000,516000,516000,516000,0
|
|
20240430,135600,205759000,516000,516000,516000,516000,1
|
|
20240430,135500,205243000,516000,516000,516000,516000,0
|
|
20240430,135400,205243000,516000,516000,516000,516000,0
|
|
20240430,135300,205243000,516000,516000,516000,516000,1
|
|
20240430,135200,204727000,516000,516000,516000,516000,1
|
|
20240430,135100,204211000,516000,516000,516000,516000,0
|
|
20240430,135000,204211000,516000,516000,516000,516000,1
|
|
20240430,134900,203695000,516000,516000,516000,516000,0
|
|
20240430,134800,203695000,516000,516000,516000,516000,0
|
|
20240430,134700,203695000,516000,516000,516000,516000,1
|
|
20240430,134600,203179000,516000,516000,516000,516000,0
|
|
20240430,134500,203179000,516000,516000,516000,516000,0
|
|
20240430,134400,203179000,516000,516000,516000,516000,3
|
|
20240430,134300,201631000,516000,516000,516000,516000,0
|
|
20240430,134200,201631000,516000,516000,516000,516000,0
|
|
20240430,134100,201631000,516000,516000,516000,516000,0
|
|
20240430,134000,201631000,516000,516000,516000,516000,0
|
|
20240430,133900,201631000,516000,516000,516000,516000,0
|
|
20240430,133800,201631000,516000,516000,516000,516000,1
|
|
20240430,133700,201115000,516000,516000,516000,516000,0
|
|
20240430,133600,201115000,516000,516000,516000,516000,3
|
|
20240430,133500,199567000,516000,516000,516000,516000,0
|
|
20240430,133400,199567000,516000,516000,516000,516000,0
|
|
20240430,133300,199567000,516000,516000,516000,516000,0
|
|
20240430,133200,199567000,516000,516000,516000,516000,0
|
|
20240430,133100,199567000,516000,516000,516000,516000,0
|
|
20240430,133000,199567000,516000,516000,516000,516000,0
|
|
20240430,132900,199567000,516000,516000,516000,516000,0
|
|
20240430,132800,199567000,516000,516000,516000,516000,0
|
|
20240430,132700,199567000,516000,516000,516000,516000,0
|
|
20240430,132600,199567000,516000,516000,516000,516000,0
|
|
20240430,132500,199567000,516000,516000,516000,516000,0
|
|
20240430,132400,199567000,516000,516000,516000,516000,0
|
|
20240430,132300,199567000,516000,516000,516000,516000,0
|
|
20240430,132200,199567000,516000,516000,516000,516000,0
|
|
20240430,132100,199567000,516000,516000,516000,516000,0
|
|
20240430,132000,199567000,516000,516000,516000,516000,0
|
|
20240430,131900,199567000,516000,516000,516000,516000,0
|
|
20240430,131800,199567000,516000,516000,516000,516000,0
|
|
20240430,131700,199567000,516000,516000,516000,516000,0
|
|
20240430,131600,199567000,516000,516000,516000,516000,0
|
|
20240430,131500,199567000,516000,516000,516000,516000,0
|
|
20240430,131400,199567000,516000,516000,516000,516000,0
|
|
20240430,131300,199567000,516000,516000,516000,516000,0
|
|
20240430,131200,199567000,516000,516000,516000,516000,0
|
|
20240430,131100,199567000,516000,516000,516000,516000,0
|
|
20240430,131000,199567000,516000,516000,516000,516000,0
|
|
20240430,130900,199567000,516000,516000,516000,516000,0
|
|
20240430,130800,199567000,516000,516000,516000,516000,0
|
|
20240430,130700,199567000,516000,516000,516000,516000,0
|
|
20240430,130600,199567000,516000,516000,516000,516000,0
|
|
20240430,130500,199567000,516000,516000,516000,516000,0
|
|
20240430,130400,199567000,516000,516000,516000,516000,0
|
|
20240430,130300,199567000,516000,516000,516000,516000,0
|
|
20240430,130200,199567000,516000,516000,516000,516000,0
|
|
20240430,130100,199567000,516000,516000,516000,516000,16
|
|
20240430,130000,191311000,515000,515000,515000,515000,1
|
|
20240430,125900,190796000,516000,516000,516000,516000,0
|
|
20240430,125800,190796000,516000,516000,516000,516000,0
|
|
20240430,125700,190796000,516000,516000,516000,516000,0
|
|
20240430,125600,190796000,516000,516000,516000,516000,0
|
|
20240430,125500,190796000,516000,516000,516000,516000,0
|
|
20240430,125400,190796000,516000,516000,516000,516000,0
|
|
20240430,125300,190796000,516000,516000,516000,516000,0
|
|
20240430,125200,190796000,516000,516000,516000,516000,1
|
|
20240430,125100,190280000,515000,515000,515000,515000,0
|
|
20240430,125000,190280000,515000,515000,515000,515000,0
|
|
20240430,124900,190280000,515000,515000,515000,515000,0
|
|
20240430,124800,190280000,515000,515000,515000,515000,0
|
|
20240430,124700,190280000,515000,515000,515000,515000,0
|
|
20240430,124600,190280000,515000,515000,515000,515000,0
|
|
20240430,124500,190280000,515000,515000,515000,515000,0
|
|
20240430,124400,190280000,515000,515000,515000,515000,0
|
|
20240430,124300,190280000,515000,515000,515000,515000,0
|
|
20240430,124200,190280000,515000,515000,515000,515000,0
|
|
20240430,124100,190280000,515000,515000,515000,515000,0
|
|
20240430,124000,190280000,515000,515000,515000,515000,0
|
|
20240430,123900,190280000,515000,515000,515000,515000,0
|
|
20240430,123800,190280000,515000,515000,515000,515000,1
|
|
20240430,123700,189765000,515000,515000,515000,515000,9
|
|
20240430,123600,185130000,515000,515000,515000,515000,1
|
|
20240430,123500,184615000,515000,515000,515000,515000,0
|
|
20240430,123400,184615000,515000,515000,515000,515000,0
|
|
20240430,123300,184615000,515000,515000,515000,515000,0
|
|
20240430,123200,184615000,515000,515000,515000,515000,0
|
|
20240430,123100,184615000,515000,515000,515000,515000,0
|
|
20240430,123000,184615000,515000,515000,515000,515000,0
|
|
20240430,122900,184615000,515000,515000,515000,515000,0
|
|
20240430,122800,184615000,515000,515000,515000,515000,0
|
|
20240430,122700,184615000,515000,515000,515000,515000,0
|
|
20240430,122600,184615000,515000,515000,515000,515000,0
|
|
20240430,122500,184615000,515000,515000,515000,515000,1
|
|
20240430,122400,184100000,514000,514000,514000,514000,1
|
|
20240430,122300,183586000,515000,515000,515000,515000,0
|
|
20240430,122200,183586000,515000,515000,515000,515000,0
|
|
20240430,122100,183586000,515000,515000,515000,515000,9
|
|
20240430,122000,178951000,516000,516000,516000,516000,0
|
|
20240430,121900,178951000,516000,516000,516000,516000,0
|
|
20240430,121800,178951000,516000,516000,516000,516000,1
|
|
20240430,121700,178435000,516000,516000,516000,516000,0
|
|
20240430,121600,178435000,516000,516000,516000,516000,0
|
|
20240430,121500,178435000,516000,516000,516000,516000,0
|
|
20240430,121400,178435000,516000,516000,516000,516000,0
|
|
20240430,121300,178435000,516000,516000,516000,516000,0
|
|
20240430,121200,178435000,516000,516000,516000,516000,0
|
|
20240430,121100,178435000,516000,516000,516000,516000,1
|
|
20240430,121000,177919000,515000,515000,515000,515000,0
|
|
20240430,120900,177919000,515000,515000,515000,515000,0
|
|
20240430,120800,177919000,515000,515000,515000,515000,0
|
|
20240430,120700,177919000,515000,515000,515000,515000,0
|
|
20240430,120600,177919000,515000,515000,515000,515000,21
|
|
20240430,120500,167104000,515000,515000,515000,515000,0
|
|
20240430,120400,167104000,515000,515000,515000,515000,0
|
|
20240430,120300,167104000,515000,515000,515000,515000,0
|
|
20240430,120200,167104000,515000,515000,515000,515000,0
|
|
20240430,120100,167104000,515000,515000,515000,515000,0
|
|
20240430,120000,167104000,515000,515000,515000,515000,0
|
|
20240430,115900,167104000,515000,515000,515000,515000,0
|
|
20240430,115800,167104000,515000,515000,515000,515000,0
|
|
20240430,115700,167104000,515000,516000,516000,515000,35
|
|
20240430,115600,149058000,517000,517000,517000,517000,20
|
|
20240430,115500,138718000,518000,518000,518000,518000,0
|
|
20240430,115400,138718000,518000,518000,518000,518000,0
|
|
20240430,115300,138718000,518000,518000,518000,518000,0
|
|
20240430,115200,138718000,518000,518000,518000,518000,0
|
|
20240430,115100,138718000,518000,518000,518000,518000,0
|
|
20240430,115000,138718000,518000,518000,518000,518000,0
|
|
20240430,114900,138718000,518000,518000,518000,518000,0
|
|
20240430,114800,138718000,518000,518000,518000,518000,0
|
|
20240430,114700,138718000,518000,518000,518000,518000,0
|
|
20240430,114600,138718000,518000,518000,518000,518000,0
|
|
20240430,114500,138718000,518000,518000,518000,518000,0
|
|
20240430,114400,138718000,518000,518000,518000,518000,0
|
|
20240430,114300,138718000,518000,518000,518000,518000,0
|
|
20240430,114200,138718000,518000,518000,518000,518000,0
|
|
20240430,114100,138718000,518000,518000,518000,518000,0
|
|
20240430,114000,138718000,518000,518000,518000,518000,0
|
|
20240430,113900,138718000,518000,518000,518000,518000,0
|
|
20240430,113800,138718000,518000,518000,518000,518000,0
|
|
20240430,113700,138718000,518000,518000,518000,518000,0
|
|
20240430,113600,138718000,518000,518000,518000,518000,1
|
|
20240430,113500,138200000,518000,518000,518000,518000,0
|
|
20240430,113400,138200000,518000,518000,518000,518000,0
|
|
20240430,113300,138200000,518000,518000,518000,518000,0
|
|
20240430,113200,138200000,518000,518000,518000,518000,5
|
|
20240430,113100,135610000,519000,519000,519000,519000,0
|
|
20240430,113000,135610000,519000,519000,519000,519000,1
|
|
20240430,112900,135091000,518000,518000,518000,518000,0
|
|
20240430,112800,135091000,518000,518000,518000,518000,0
|
|
20240430,112700,135091000,518000,518000,518000,518000,0
|
|
20240430,112600,135091000,518000,518000,518000,518000,0
|
|
20240430,112500,135091000,518000,518000,518000,518000,3
|
|
20240430,112400,133537000,518000,517000,518000,517000,6
|
|
20240430,112300,130430000,517000,517000,517000,517000,10
|
|
20240430,112200,125260000,518000,518000,518000,518000,0
|
|
20240430,112100,125260000,518000,518000,518000,518000,0
|
|
20240430,112000,125260000,518000,518000,518000,518000,1
|
|
20240430,111900,124742000,518000,518000,518000,518000,0
|
|
20240430,111800,124742000,518000,518000,518000,518000,0
|
|
20240430,111700,124742000,518000,518000,518000,518000,0
|
|
20240430,111600,124742000,518000,518000,518000,518000,0
|
|
20240430,111500,124742000,518000,518000,518000,518000,5
|
|
20240430,111400,122152000,519000,519000,519000,519000,0
|
|
20240430,111300,122152000,519000,519000,519000,519000,0
|
|
20240430,111200,122152000,519000,519000,519000,519000,0
|
|
20240430,111100,122152000,519000,519000,519000,519000,0
|
|
20240430,111000,122152000,519000,519000,519000,519000,0
|
|
20240430,110900,122152000,519000,519000,519000,519000,0
|
|
20240430,110800,122152000,519000,518000,519000,518000,15
|
|
20240430,110700,114381000,518000,518000,518000,518000,0
|
|
20240430,110600,114381000,518000,518000,518000,518000,0
|
|
20240430,110500,114381000,518000,518000,518000,518000,0
|
|
20240430,110400,114381000,518000,518000,518000,518000,0
|
|
20240430,110300,114381000,518000,518000,518000,518000,0
|
|
20240430,110200,114381000,518000,518000,518000,518000,0
|
|
20240430,110100,114381000,518000,518000,518000,518000,0
|
|
20240430,110000,114381000,518000,518000,518000,518000,0
|
|
20240430,105900,114381000,518000,518000,518000,518000,1
|
|
20240430,105800,113863000,517000,517000,517000,517000,0
|
|
20240430,105700,113863000,517000,517000,517000,517000,0
|
|
20240430,105600,113863000,517000,517000,517000,517000,5
|
|
20240430,105500,111278000,517000,517000,517000,517000,7
|
|
20240430,105400,107659000,517000,517000,517000,517000,0
|
|
20240430,105300,107659000,517000,517000,517000,517000,1
|
|
20240430,105200,107142000,518000,518000,518000,518000,0
|
|
20240430,105100,107142000,518000,518000,518000,518000,0
|
|
20240430,105000,107142000,518000,518000,518000,518000,0
|
|
20240430,104900,107142000,518000,518000,518000,518000,0
|
|
20240430,104800,107142000,518000,518000,518000,518000,0
|
|
20240430,104700,107142000,518000,518000,518000,518000,0
|
|
20240430,104600,107142000,518000,518000,518000,518000,0
|
|
20240430,104500,107142000,518000,518000,518000,518000,0
|
|
20240430,104400,107142000,518000,518000,518000,518000,0
|
|
20240430,104300,107142000,518000,518000,518000,518000,10
|
|
20240430,104200,101962000,518000,518000,518000,518000,0
|
|
20240430,104100,101962000,518000,518000,518000,518000,12
|
|
20240430,104000,95746000,517000,517000,517000,517000,0
|
|
20240430,103900,95746000,517000,517000,517000,517000,8
|
|
20240430,103800,91610000,518000,518000,518000,518000,0
|
|
20240430,103700,91610000,518000,518000,518000,518000,0
|
|
20240430,103600,91610000,518000,518000,518000,518000,0
|
|
20240430,103500,91610000,518000,518000,518000,518000,0
|
|
20240430,103400,91610000,518000,518000,518000,518000,0
|
|
20240430,103300,91610000,518000,518000,518000,518000,0
|
|
20240430,103200,91610000,518000,518000,518000,518000,1
|
|
20240430,103100,91092000,518000,518000,518000,518000,0
|
|
20240430,103000,91092000,518000,518000,518000,518000,0
|
|
20240430,102900,91092000,518000,518000,518000,518000,0
|
|
20240430,102800,91092000,518000,518000,518000,518000,10
|
|
20240430,102700,85912000,518000,518000,518000,518000,0
|
|
20240430,102600,85912000,518000,518000,518000,518000,0
|
|
20240430,102500,85912000,518000,518000,518000,518000,0
|
|
20240430,102400,85912000,518000,518000,518000,518000,0
|
|
20240430,102300,85912000,518000,518000,518000,518000,0
|
|
20240430,102200,85912000,518000,518000,518000,518000,0
|
|
20240430,102100,85912000,518000,518000,518000,518000,0
|
|
20240430,102000,85912000,518000,518000,518000,518000,0
|
|
20240430,101900,85912000,518000,518000,518000,518000,0
|
|
20240430,101800,85912000,518000,518000,518000,518000,0
|
|
20240430,101700,85912000,518000,518000,518000,518000,0
|
|
20240430,101600,85912000,518000,518000,518000,518000,0
|
|
20240430,101500,85912000,518000,518000,518000,518000,0
|
|
20240430,101400,85912000,518000,518000,518000,518000,0
|
|
20240430,101300,85912000,518000,518000,518000,518000,0
|
|
20240430,101200,85912000,518000,518000,518000,518000,0
|
|
20240430,101100,85912000,518000,518000,518000,518000,0
|
|
20240430,101000,85912000,518000,518000,518000,518000,0
|
|
20240430,100900,85912000,518000,518000,518000,518000,0
|
|
20240430,100800,85912000,518000,518000,518000,518000,0
|
|
20240430,100700,85912000,518000,518000,518000,518000,0
|
|
20240430,100600,85912000,518000,518000,518000,518000,0
|
|
20240430,100500,85912000,518000,518000,518000,518000,0
|
|
20240430,100400,85912000,518000,518000,518000,518000,0
|
|
20240430,100300,85912000,518000,518000,518000,518000,0
|
|
20240430,100200,85912000,518000,518000,518000,518000,5
|
|
20240430,100100,83322000,518000,518000,518000,518000,0
|
|
20240430,100000,83322000,518000,518000,518000,518000,1
|
|
20240430,095900,82804000,518000,518000,518000,518000,0
|
|
20240430,095800,82804000,518000,518000,518000,518000,0
|
|
20240430,095700,82804000,518000,518000,518000,518000,0
|
|
20240430,095600,82804000,518000,518000,518000,518000,0
|
|
20240430,095500,82804000,518000,518000,518000,518000,1
|
|
20240430,095400,82286000,518000,518000,518000,518000,0
|
|
20240430,095300,82286000,518000,518000,518000,518000,0
|
|
20240430,095200,82286000,518000,518000,518000,518000,0
|
|
20240430,095100,82286000,518000,518000,518000,518000,0
|
|
20240430,095000,82286000,518000,518000,518000,518000,0
|
|
20240430,094900,82286000,518000,518000,518000,518000,0
|
|
20240430,094800,82286000,518000,518000,518000,518000,0
|
|
20240430,094700,82286000,518000,518000,518000,518000,7
|
|
20240430,094600,78660000,519000,519000,519000,519000,0
|
|
20240430,094500,78660000,519000,519000,519000,519000,0
|
|
20240430,094400,78660000,519000,519000,519000,519000,0
|
|
20240430,094300,78660000,519000,519000,519000,519000,2
|
|
20240430,094200,77622000,519000,519000,519000,519000,0
|
|
20240430,094100,77622000,519000,519000,519000,519000,4
|
|
20240430,094000,75546000,519000,519000,519000,519000,1
|
|
20240430,093900,75027000,518000,518000,518000,518000,14
|
|
20240430,093800,67775000,518000,518000,518000,518000,5
|
|
20240430,093700,65185000,518000,518000,518000,518000,13
|
|
20240430,093600,58451000,516000,516000,516000,516000,0
|
|
20240430,093500,58451000,516000,516000,516000,516000,33
|
|
20240430,093400,41423000,516000,516000,516000,516000,0
|
|
20240430,093300,41423000,516000,516000,516000,516000,0
|
|
20240430,093200,41423000,516000,516000,516000,516000,0
|
|
20240430,093100,41423000,516000,516000,516000,516000,0
|
|
20240430,093000,41423000,516000,516000,516000,516000,0
|
|
20240430,092900,41423000,516000,516000,516000,516000,1
|
|
20240430,092800,40907000,515000,515000,515000,515000,0
|
|
20240430,092700,40907000,515000,515000,515000,515000,0
|
|
20240430,092600,40907000,515000,515000,515000,515000,0
|
|
20240430,092500,40907000,515000,515000,515000,515000,0
|
|
20240430,092400,40907000,515000,515000,515000,515000,0
|
|
20240430,092300,40907000,515000,515000,515000,515000,0
|
|
20240430,092200,40907000,515000,515000,515000,515000,1
|
|
20240430,092100,40392000,516000,516000,516000,516000,1
|
|
20240430,092000,39876000,516000,516000,516000,516000,0
|
|
20240430,091900,39876000,516000,516000,516000,516000,2
|
|
20240430,091800,38844000,518000,518000,518000,518000,12
|
|
20240430,091700,32628000,518000,518000,518000,518000,0
|
|
20240430,091600,32628000,518000,518000,518000,518000,0
|
|
20240430,091500,32628000,518000,518000,518000,518000,0
|
|
20240430,091400,32628000,518000,518000,518000,518000,0
|
|
20240430,091300,32628000,518000,518000,518000,518000,33
|
|
20240430,091200,15534000,518000,518000,518000,518000,0
|
|
20240430,091100,15534000,518000,518000,518000,518000,0
|
|
20240430,091000,15534000,518000,518000,518000,518000,5
|
|
20240430,090900,12944000,518000,518000,518000,518000,1
|
|
20240430,090800,12426000,519000,519000,519000,519000,0
|
|
20240430,090700,12426000,519000,516000,519000,516000,20
|
|
20240430,090600,2065000,518000,518000,518000,518000,0
|
|
20240430,090500,2065000,518000,518000,518000,518000,0
|
|
20240430,090400,2065000,518000,518000,518000,518000,1
|
|
20240430,090300,1547000,515000,515000,515000,515000,0
|
|
20240430,090200,1547000,515000,515000,515000,515000,0
|
|
20240430,090100,1547000,515000,515000,515000,515000,0
|
|
20240430,090000,1547000,515000,516000,516000,515000,3
|