652 lines
33 KiB
CSV
652 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,194900,183478900,66600,66600,66600,66600,53
|
|
20240429,194800,183478900,66600,66600,66600,66600,0
|
|
20240429,194700,183478900,66600,66600,66600,66600,0
|
|
20240429,194600,183478900,66600,66600,66600,66600,0
|
|
20240429,194500,183478900,66600,66600,66600,66600,0
|
|
20240429,194400,183478900,66600,66600,66600,66600,0
|
|
20240429,194300,183478900,66600,66600,66600,66600,0
|
|
20240429,194200,183478900,66600,66600,66600,66600,0
|
|
20240429,194100,183478900,66600,66600,66600,66600,0
|
|
20240429,194000,183478900,66600,66600,66600,66600,0
|
|
20240429,193900,183478900,66600,66600,66600,66600,0
|
|
20240429,193800,183478900,66600,66600,66600,66600,0
|
|
20240429,193700,183478900,66600,66600,66600,66600,0
|
|
20240429,193600,183478900,66600,66600,66600,66600,0
|
|
20240429,193500,183478900,66600,66600,66600,66600,0
|
|
20240429,193400,183478900,66600,66600,66600,66600,0
|
|
20240429,193300,183478900,66600,66600,66600,66600,0
|
|
20240429,193200,183478900,66600,66600,66600,66600,0
|
|
20240429,193100,183478900,66600,66600,66600,66600,0
|
|
20240429,193000,183478900,66600,66600,66600,66600,0
|
|
20240429,192900,183478900,66600,66600,66600,66600,0
|
|
20240429,192800,183478900,66600,66600,66600,66600,0
|
|
20240429,192700,183478900,66600,66600,66600,66600,0
|
|
20240429,192600,183478900,66600,66600,66600,66600,0
|
|
20240429,192500,183478900,66600,66600,66600,66600,0
|
|
20240429,192400,183478900,66600,66600,66600,66600,0
|
|
20240429,192300,183478900,66600,66600,66600,66600,0
|
|
20240429,192200,183478900,66600,66600,66600,66600,0
|
|
20240429,192100,183478900,66600,66600,66600,66600,0
|
|
20240429,192000,183478900,66600,66600,66600,66600,0
|
|
20240429,191900,183478900,66600,66600,66600,66600,53
|
|
20240429,191800,183478900,66600,66600,66600,66600,0
|
|
20240429,191700,183478900,66600,66600,66600,66600,0
|
|
20240429,191600,183478900,66600,66600,66600,66600,0
|
|
20240429,191500,183478900,66600,66600,66600,66600,0
|
|
20240429,191400,183478900,66600,66600,66600,66600,0
|
|
20240429,191300,183478900,66600,66600,66600,66600,0
|
|
20240429,191200,183478900,66600,66600,66600,66600,0
|
|
20240429,191100,183478900,66600,66600,66600,66600,0
|
|
20240429,191000,183478900,66600,66600,66600,66600,0
|
|
20240429,190900,183478900,66600,66600,66600,66600,0
|
|
20240429,190800,183478900,66600,66600,66600,66600,0
|
|
20240429,190700,183478900,66600,66600,66600,66600,0
|
|
20240429,190600,183478900,66600,66600,66600,66600,0
|
|
20240429,190500,183478900,66600,66600,66600,66600,0
|
|
20240429,190400,183478900,66600,66600,66600,66600,0
|
|
20240429,190300,183478900,66600,66600,66600,66600,0
|
|
20240429,190200,183478900,66600,66600,66600,66600,0
|
|
20240429,190100,183478900,66600,66600,66600,66600,0
|
|
20240429,190000,183478900,66600,66600,66600,66600,0
|
|
20240429,185900,183478900,66600,66600,66600,66600,0
|
|
20240429,185800,183478900,66600,66600,66600,66600,0
|
|
20240429,185700,183478900,66600,66600,66600,66600,0
|
|
20240429,185600,183478900,66600,66600,66600,66600,0
|
|
20240429,185500,183478900,66600,66600,66600,66600,0
|
|
20240429,185400,183478900,66600,66600,66600,66600,0
|
|
20240429,185300,183478900,66600,66600,66600,66600,0
|
|
20240429,185200,183478900,66600,66600,66600,66600,0
|
|
20240429,185100,183478900,66600,66600,66600,66600,0
|
|
20240429,185000,183478900,66600,66600,66600,66600,0
|
|
20240429,184900,183478900,66600,66600,66600,66600,53
|
|
20240429,184800,183478900,66600,66600,66600,66600,0
|
|
20240429,184700,183478900,66600,66600,66600,66600,0
|
|
20240429,184600,183478900,66600,66600,66600,66600,0
|
|
20240429,184500,183478900,66600,66600,66600,66600,0
|
|
20240429,184400,183478900,66600,66600,66600,66600,0
|
|
20240429,184300,183478900,66600,66600,66600,66600,0
|
|
20240429,184200,183478900,66600,66600,66600,66600,0
|
|
20240429,184100,183478900,66600,66600,66600,66600,0
|
|
20240429,184000,183478900,66600,66600,66600,66600,0
|
|
20240429,183900,183478900,66600,66600,66600,66600,0
|
|
20240429,183800,183478900,66600,66600,66600,66600,0
|
|
20240429,183700,183478900,66600,66600,66600,66600,0
|
|
20240429,183600,183478900,66600,66600,66600,66600,0
|
|
20240429,183500,183478900,66600,66600,66600,66600,0
|
|
20240429,183400,183478900,66600,66600,66600,66600,0
|
|
20240429,183300,183478900,66600,66600,66600,66600,0
|
|
20240429,183200,183478900,66600,66600,66600,66600,0
|
|
20240429,183100,183478900,66600,66600,66600,66600,0
|
|
20240429,183000,183478900,66600,66600,66600,66600,0
|
|
20240429,182900,183478900,66600,66600,66600,66600,0
|
|
20240429,182800,183478900,66600,66600,66600,66600,0
|
|
20240429,182700,183478900,66600,66600,66600,66600,0
|
|
20240429,182600,183478900,66600,66600,66600,66600,0
|
|
20240429,182500,183478900,66600,66600,66600,66600,0
|
|
20240429,182400,183478900,66600,66600,66600,66600,0
|
|
20240429,182300,183478900,66600,66600,66600,66600,0
|
|
20240429,182200,183478900,66600,66600,66600,66600,0
|
|
20240429,182100,183478900,66600,66600,66600,66600,0
|
|
20240429,182000,183478900,66600,66600,66600,66600,0
|
|
20240429,181900,183478900,66600,66600,66600,66600,53
|
|
20240429,181800,183478900,66600,66600,66600,66600,0
|
|
20240429,181700,183478900,66600,66600,66600,66600,0
|
|
20240429,181600,183478900,66600,66600,66600,66600,0
|
|
20240429,181500,183478900,66600,66600,66600,66600,0
|
|
20240429,181400,183478900,66600,66600,66600,66600,0
|
|
20240429,181300,183478900,66600,66600,66600,66600,0
|
|
20240429,181200,183478900,66600,66600,66600,66600,0
|
|
20240429,181100,183478900,66600,66600,66600,66600,0
|
|
20240429,181000,183478900,66600,66600,66600,66600,0
|
|
20240429,180900,183478900,66600,66600,66600,66600,0
|
|
20240429,180800,183478900,66600,66600,66600,66600,0
|
|
20240429,180700,183478900,66600,66600,66600,66600,0
|
|
20240429,180600,183478900,66600,66600,66600,66600,0
|
|
20240429,180500,183478900,66600,66600,66600,66600,0
|
|
20240429,180400,183478900,66600,66600,66600,66600,0
|
|
20240429,180300,183478900,66600,66600,66600,66600,0
|
|
20240429,180200,183478900,66600,66600,66600,66600,0
|
|
20240429,180100,183478900,66600,66600,66600,66600,0
|
|
20240429,180000,183478900,66600,66600,66600,66600,0
|
|
20240429,175900,183478900,66600,66600,66600,66600,0
|
|
20240429,175800,183478900,66600,66600,66600,66600,0
|
|
20240429,175700,183478900,66600,66600,66600,66600,0
|
|
20240429,175600,183478900,66600,66600,66600,66600,0
|
|
20240429,175500,183478900,66600,66600,66600,66600,0
|
|
20240429,175400,183478900,66600,66600,66600,66600,0
|
|
20240429,175300,183478900,66600,66600,66600,66600,0
|
|
20240429,175200,183478900,66600,66600,66600,66600,0
|
|
20240429,175100,183478900,66600,66600,66600,66600,0
|
|
20240429,175000,183478900,66600,66600,66600,66600,0
|
|
20240429,174900,183478900,66600,66600,66600,66600,53
|
|
20240429,174800,183478900,66600,66600,66600,66600,0
|
|
20240429,174700,183478900,66600,66600,66600,66600,0
|
|
20240429,174600,183478900,66600,66600,66600,66600,0
|
|
20240429,174500,183478900,66600,66600,66600,66600,0
|
|
20240429,174400,183478900,66600,66600,66600,66600,0
|
|
20240429,174300,183478900,66600,66600,66600,66600,0
|
|
20240429,174200,183478900,66600,66600,66600,66600,0
|
|
20240429,174100,183478900,66600,66600,66600,66600,0
|
|
20240429,174000,183478900,66600,66600,66600,66600,0
|
|
20240429,173900,183478900,66600,66600,66600,66600,0
|
|
20240429,173800,183478900,66600,66600,66600,66600,0
|
|
20240429,173700,183478900,66600,66600,66600,66600,0
|
|
20240429,173600,183478900,66600,66600,66600,66600,0
|
|
20240429,173500,183478900,66600,66600,66600,66600,0
|
|
20240429,173400,183478900,66600,66600,66600,66600,0
|
|
20240429,173300,183478900,66600,66600,66600,66600,0
|
|
20240429,173200,183478900,66600,66600,66600,66600,0
|
|
20240429,173100,183478900,66600,66600,66600,66600,0
|
|
20240429,173000,183478900,66600,66600,66600,66600,0
|
|
20240429,172900,183478900,66600,66600,66600,66600,0
|
|
20240429,172800,183478900,66600,66600,66600,66600,0
|
|
20240429,172700,183478900,66600,66600,66600,66600,0
|
|
20240429,172600,183478900,66600,66600,66600,66600,0
|
|
20240429,172500,183478900,66600,66600,66600,66600,0
|
|
20240429,172400,183478900,66600,66600,66600,66600,0
|
|
20240429,172300,183478900,66600,66600,66600,66600,0
|
|
20240429,172200,183478900,66600,66600,66600,66600,0
|
|
20240429,172100,183478900,66600,66600,66600,66600,0
|
|
20240429,172000,183478900,66600,66600,66600,66600,0
|
|
20240429,171900,183478900,66600,66600,66600,66600,53
|
|
20240429,171800,183478900,66600,66600,66600,66600,0
|
|
20240429,171700,183478900,66600,66600,66600,66600,0
|
|
20240429,171600,183478900,66600,66600,66600,66600,0
|
|
20240429,171500,183478900,66600,66600,66600,66600,0
|
|
20240429,171400,183478900,66600,66600,66600,66600,0
|
|
20240429,171300,183478900,66600,66600,66600,66600,0
|
|
20240429,171200,183478900,66600,66600,66600,66600,0
|
|
20240429,171100,183478900,66600,66600,66600,66600,0
|
|
20240429,171000,183478900,66600,66600,66600,66600,0
|
|
20240429,170900,183478900,66600,66600,66600,66600,0
|
|
20240429,170800,183478900,66600,66600,66600,66600,0
|
|
20240429,170700,183478900,66600,66600,66600,66600,0
|
|
20240429,170600,183478900,66600,66600,66600,66600,0
|
|
20240429,170500,183478900,66600,66600,66600,66600,0
|
|
20240429,170400,183478900,66600,66600,66600,66600,0
|
|
20240429,170300,183478900,66600,66600,66600,66600,0
|
|
20240429,170200,183478900,66600,66600,66600,66600,0
|
|
20240429,170100,183478900,66600,66600,66600,66600,0
|
|
20240429,170000,183478900,66600,66600,66600,66600,0
|
|
20240429,165900,183478900,66600,66600,66600,66600,0
|
|
20240429,165800,183478900,66600,66600,66600,66600,0
|
|
20240429,165700,183478900,66600,66600,66600,66600,0
|
|
20240429,165600,183478900,66600,66600,66600,66600,0
|
|
20240429,165500,183478900,66600,66600,66600,66600,0
|
|
20240429,165400,183478900,66600,66600,66600,66600,0
|
|
20240429,165300,183478900,66600,66600,66600,66600,0
|
|
20240429,165200,183478900,66600,66600,66600,66600,0
|
|
20240429,165100,183478900,66600,66600,66600,66600,0
|
|
20240429,165000,183478900,66600,66600,66600,66600,0
|
|
20240429,164900,183478900,66600,66600,66600,66600,53
|
|
20240429,164800,183478900,66600,66600,66600,66600,0
|
|
20240429,164700,183478900,66600,66600,66600,66600,0
|
|
20240429,164600,183478900,66600,66600,66600,66600,0
|
|
20240429,164500,183478900,66600,66600,66600,66600,0
|
|
20240429,164400,183478900,66600,66600,66600,66600,0
|
|
20240429,164300,183478900,66600,66600,66600,66600,0
|
|
20240429,164200,183478900,66600,66600,66600,66600,0
|
|
20240429,164100,183478900,66600,66600,66600,66600,0
|
|
20240429,164000,183478900,66600,66600,66600,66600,0
|
|
20240429,163900,183478900,66600,66600,66600,66600,0
|
|
20240429,163800,183478900,66600,66600,66600,66600,0
|
|
20240429,163700,183478900,66600,66600,66600,66600,0
|
|
20240429,163600,183478900,66600,66600,66600,66600,0
|
|
20240429,163500,183478900,66600,66600,66600,66600,0
|
|
20240429,163400,183478900,66600,66600,66600,66600,0
|
|
20240429,163300,183478900,66600,66600,66600,66600,0
|
|
20240429,163200,183478900,66600,66600,66600,66600,0
|
|
20240429,163100,183478900,66600,66600,66600,66600,0
|
|
20240429,163000,183478900,66600,66600,66600,66600,0
|
|
20240429,162900,183478900,66600,66600,66600,66600,0
|
|
20240429,162800,183478900,66600,66600,66600,66600,0
|
|
20240429,162700,183478900,66600,66600,66600,66600,0
|
|
20240429,162600,183478900,66600,66600,66600,66600,0
|
|
20240429,162500,183478900,66600,66600,66600,66600,0
|
|
20240429,162400,183478900,66600,66600,66600,66600,0
|
|
20240429,162300,183478900,66600,66600,66600,66600,0
|
|
20240429,162200,183478900,66600,66600,66600,66600,0
|
|
20240429,162100,183478900,66600,66600,66600,66600,0
|
|
20240429,162000,183478900,66600,66600,66600,66600,0
|
|
20240429,161900,183478900,66600,66600,66600,66600,53
|
|
20240429,161800,183478900,66600,66600,66600,66600,0
|
|
20240429,161700,183478900,66600,66600,66600,66600,0
|
|
20240429,161600,183478900,66600,66600,66600,66600,0
|
|
20240429,161500,183478900,66600,66600,66600,66600,0
|
|
20240429,161400,183478900,66600,66600,66600,66600,0
|
|
20240429,161300,183478900,66600,66600,66600,66600,0
|
|
20240429,161200,183478900,66600,66600,66600,66600,0
|
|
20240429,161100,183478900,66600,66600,66600,66600,0
|
|
20240429,161000,183478900,66600,66600,66600,66600,0
|
|
20240429,160900,183478900,66600,66600,66600,66600,0
|
|
20240429,160800,183478900,66600,66600,66600,66600,0
|
|
20240429,160700,183478900,66600,66600,66600,66600,0
|
|
20240429,160600,183478900,66600,66600,66600,66600,0
|
|
20240429,160500,183478900,66600,66600,66600,66600,0
|
|
20240429,160400,183478900,66600,66600,66600,66600,0
|
|
20240429,160300,183478900,66600,66600,66600,66600,0
|
|
20240429,160200,183478900,66600,66600,66600,66600,0
|
|
20240429,160100,183478900,66600,66600,66600,66600,0
|
|
20240429,160000,183478900,66600,66600,66600,66600,0
|
|
20240429,155900,183478900,66600,66600,66600,66600,0
|
|
20240429,155800,183478900,66600,66600,66600,66600,0
|
|
20240429,155700,183478900,66600,66600,66600,66600,0
|
|
20240429,155600,183478900,66600,66600,66600,66600,0
|
|
20240429,155500,183478900,66600,66600,66600,66600,0
|
|
20240429,155400,183478900,66600,66600,66600,66600,0
|
|
20240429,155300,183478900,66600,66600,66600,66600,0
|
|
20240429,155200,183478900,66600,66600,66600,66600,0
|
|
20240429,155100,183478900,66600,66600,66600,66600,0
|
|
20240429,155000,183478900,66600,66600,66600,66600,0
|
|
20240429,154900,183478900,66600,66600,66600,66600,53
|
|
20240429,154800,183478900,66600,66600,66600,66600,0
|
|
20240429,154700,183478900,66600,66600,66600,66600,0
|
|
20240429,154600,183478900,66600,66600,66600,66600,0
|
|
20240429,154500,183478900,66600,66600,66600,66600,0
|
|
20240429,154400,183478900,66600,66600,66600,66600,0
|
|
20240429,154300,183478900,66600,66600,66600,66600,0
|
|
20240429,154200,183478900,66600,66600,66600,66600,0
|
|
20240429,154100,183478900,66600,66600,66600,66600,0
|
|
20240429,154000,183478900,66600,66600,66600,66600,0
|
|
20240429,153900,183478900,66600,66600,66600,66600,0
|
|
20240429,153800,183478900,66600,66600,66600,66600,0
|
|
20240429,153700,183478900,66600,66600,66600,66600,0
|
|
20240429,153600,183478900,66600,66600,66600,66600,0
|
|
20240429,153500,183478900,66600,66600,66600,66600,0
|
|
20240429,153400,183478900,66600,66600,66600,66600,0
|
|
20240429,153300,183478900,66600,66600,66600,66600,0
|
|
20240429,153200,183478900,66600,66600,66600,66600,0
|
|
20240429,153100,183478900,66600,66600,66600,66600,0
|
|
20240429,153000,183478900,66600,66600,66600,66600,53
|
|
20240429,152900,179949100,66600,66600,66600,66600,0
|
|
20240429,152800,179949100,66600,66600,66600,66600,0
|
|
20240429,152700,179949100,66600,66600,66600,66600,0
|
|
20240429,152600,179949100,66600,66600,66600,66600,0
|
|
20240429,152500,179949100,66600,66600,66600,66600,0
|
|
20240429,152400,179949100,66600,66600,66600,66600,0
|
|
20240429,152300,179949100,66600,66600,66600,66600,0
|
|
20240429,152200,179949100,66600,66600,66600,66600,0
|
|
20240429,152100,179949100,66600,66600,66600,66600,0
|
|
20240429,152000,179949100,66600,66600,66600,66600,0
|
|
20240429,151900,179949100,66600,66600,66600,66600,1
|
|
20240429,151800,179882500,66500,66500,66500,66500,0
|
|
20240429,151700,179882500,66500,66500,66500,66500,44
|
|
20240429,151600,176956500,66500,66500,66500,66500,0
|
|
20240429,151500,176956500,66500,66500,66500,66500,0
|
|
20240429,151400,176956500,66500,66500,66500,66500,1
|
|
20240429,151300,176890000,66500,66500,66500,66500,0
|
|
20240429,151200,176890000,66500,66500,66500,66500,0
|
|
20240429,151100,176890000,66500,66500,66500,66500,0
|
|
20240429,151000,176890000,66500,66500,66500,66500,2
|
|
20240429,150900,176757000,66500,66500,66500,66500,0
|
|
20240429,150800,176757000,66500,66500,66500,66500,0
|
|
20240429,150700,176757000,66500,66500,66500,66500,0
|
|
20240429,150600,176757000,66500,66500,66500,66500,0
|
|
20240429,150500,176757000,66500,66500,66500,66500,0
|
|
20240429,150400,176757000,66500,66500,66500,66500,0
|
|
20240429,150300,176757000,66500,66500,66500,66500,2
|
|
20240429,150200,176624000,66500,66500,66500,66500,1
|
|
20240429,150100,176557500,66400,66400,66400,66400,0
|
|
20240429,150000,176557500,66400,66400,66400,66400,1
|
|
20240429,145900,176491100,66500,66500,66500,66500,0
|
|
20240429,145800,176491100,66500,66500,66500,66500,0
|
|
20240429,145700,176491100,66500,66500,66500,66500,1
|
|
20240429,145600,176424600,66500,66500,66500,66500,1
|
|
20240429,145500,176358100,66400,66400,66400,66400,0
|
|
20240429,145400,176358100,66400,66400,66400,66400,0
|
|
20240429,145300,176358100,66400,66400,66400,66400,12
|
|
20240429,145200,175561300,66500,66500,66500,66500,0
|
|
20240429,145100,175561300,66500,66500,66500,66500,0
|
|
20240429,145000,175561300,66500,66500,66500,66500,0
|
|
20240429,144900,175561300,66500,66600,66600,66500,213
|
|
20240429,144800,161392600,66600,66600,66600,66600,0
|
|
20240429,144700,161392600,66600,66600,66600,66600,0
|
|
20240429,144600,161392600,66600,66600,66600,66600,10
|
|
20240429,144500,160726600,66600,66600,66600,66600,0
|
|
20240429,144400,160726600,66600,66600,66600,66600,0
|
|
20240429,144300,160726600,66600,66600,66600,66600,0
|
|
20240429,144200,160726600,66600,66600,66600,66600,0
|
|
20240429,144100,160726600,66600,66600,66600,66600,0
|
|
20240429,144000,160726600,66600,66600,66600,66600,0
|
|
20240429,143900,160726600,66600,66600,66600,66600,0
|
|
20240429,143800,160726600,66600,66600,66600,66600,0
|
|
20240429,143700,160726600,66600,66600,66600,66600,5
|
|
20240429,143600,160393600,66600,66600,66600,66600,0
|
|
20240429,143500,160393600,66600,66600,66600,66600,0
|
|
20240429,143400,160393600,66600,66600,66600,66600,1
|
|
20240429,143300,160327000,66600,66600,66600,66600,100
|
|
20240429,143200,153667000,66600,66600,66600,66600,0
|
|
20240429,143100,153667000,66600,66600,66600,66600,0
|
|
20240429,143000,153667000,66600,66600,66600,66600,0
|
|
20240429,142900,153667000,66600,66600,66600,66600,1
|
|
20240429,142800,153600400,66600,66600,66600,66600,3
|
|
20240429,142700,153400600,66600,66600,66600,66600,0
|
|
20240429,142600,153400600,66600,66600,66600,66600,1
|
|
20240429,142500,153334000,66600,66600,66600,66600,1
|
|
20240429,142400,153267400,66700,66700,66700,66700,0
|
|
20240429,142300,153267400,66700,66700,66700,66700,0
|
|
20240429,142200,153267400,66700,66700,66700,66700,0
|
|
20240429,142100,153267400,66700,66700,66700,66700,0
|
|
20240429,142000,153267400,66700,66700,66700,66700,0
|
|
20240429,141900,153267400,66700,66700,66700,66700,0
|
|
20240429,141800,153267400,66700,66700,66700,66700,0
|
|
20240429,141700,153267400,66700,66700,66700,66700,1
|
|
20240429,141600,153200700,66600,66600,66600,66600,0
|
|
20240429,141500,153200700,66600,66600,66600,66600,0
|
|
20240429,141400,153200700,66600,66600,66600,66600,0
|
|
20240429,141300,153200700,66600,66600,66600,66600,10
|
|
20240429,141200,152534700,66600,66600,66600,66600,6
|
|
20240429,141100,152135100,66600,66600,66600,66600,0
|
|
20240429,141000,152135100,66600,66600,66600,66600,0
|
|
20240429,140900,152135100,66600,66600,66600,66600,0
|
|
20240429,140800,152135100,66600,66600,66600,66600,0
|
|
20240429,140700,152135100,66600,66600,66600,66600,0
|
|
20240429,140600,152135100,66600,66600,66600,66600,0
|
|
20240429,140500,152135100,66600,66600,66600,66600,0
|
|
20240429,140400,152135100,66600,66600,66600,66600,0
|
|
20240429,140300,152135100,66600,66600,66600,66600,1
|
|
20240429,140200,152068500,66600,66600,66600,66600,0
|
|
20240429,140100,152068500,66600,66600,66600,66600,0
|
|
20240429,140000,152068500,66600,66600,66600,66600,0
|
|
20240429,135900,152068500,66600,66600,66600,66600,0
|
|
20240429,135800,152068500,66600,66600,66600,66600,0
|
|
20240429,135700,152068500,66600,66600,66600,66600,0
|
|
20240429,135600,152068500,66600,66600,66600,66600,15
|
|
20240429,135500,151069500,66700,66700,66700,66700,0
|
|
20240429,135400,151069500,66700,66700,66700,66700,0
|
|
20240429,135300,151069500,66700,66700,66700,66700,0
|
|
20240429,135200,151069500,66700,66700,66700,66700,0
|
|
20240429,135100,151069500,66700,66700,66700,66700,0
|
|
20240429,135000,151069500,66700,66700,66700,66700,0
|
|
20240429,134900,151069500,66700,66700,66700,66700,0
|
|
20240429,134800,151069500,66700,66700,66700,66700,0
|
|
20240429,134700,151069500,66700,66700,66700,66700,0
|
|
20240429,134600,151069500,66700,66700,66700,66700,0
|
|
20240429,134500,151069500,66700,66700,66700,66700,0
|
|
20240429,134400,151069500,66700,66700,66700,66700,0
|
|
20240429,134300,151069500,66700,66700,66700,66700,0
|
|
20240429,134200,151069500,66700,66700,66700,66700,0
|
|
20240429,134100,151069500,66700,66700,66700,66700,0
|
|
20240429,134000,151069500,66700,66700,66700,66700,1
|
|
20240429,133900,151002800,66700,66700,66700,66700,0
|
|
20240429,133800,151002800,66700,66700,66700,66700,0
|
|
20240429,133700,151002800,66700,66700,66700,66700,0
|
|
20240429,133600,151002800,66700,66700,66700,66700,0
|
|
20240429,133500,151002800,66700,66700,66700,66700,23
|
|
20240429,133400,149468700,66700,66700,66700,66700,0
|
|
20240429,133300,149468700,66700,66700,66700,66700,0
|
|
20240429,133200,149468700,66700,66700,66700,66700,0
|
|
20240429,133100,149468700,66700,66700,66700,66700,0
|
|
20240429,133000,149468700,66700,66700,66700,66700,1
|
|
20240429,132900,149402000,66900,66800,66900,66700,17
|
|
20240429,132800,148266000,66800,66800,66800,66800,2
|
|
20240429,132700,148132400,66800,66800,66800,66800,0
|
|
20240429,132600,148132400,66800,66800,66800,66800,0
|
|
20240429,132500,148132400,66800,66800,66800,66800,0
|
|
20240429,132400,148132400,66800,66800,66800,66800,0
|
|
20240429,132300,148132400,66800,66800,66800,66800,0
|
|
20240429,132200,148132400,66800,66800,66800,66800,0
|
|
20240429,132100,148132400,66800,66800,66800,66800,0
|
|
20240429,132000,148132400,66800,66800,66800,66800,1
|
|
20240429,131900,148065600,66800,66700,66800,66700,240
|
|
20240429,131800,132037400,66600,66600,66600,66600,0
|
|
20240429,131700,132037400,66600,66600,66600,66600,0
|
|
20240429,131600,132037400,66600,66600,66600,66600,0
|
|
20240429,131500,132037400,66600,66600,66600,66600,0
|
|
20240429,131400,132037400,66600,66600,66600,66600,0
|
|
20240429,131300,132037400,66600,66600,66600,66600,0
|
|
20240429,131200,132037400,66600,66600,66600,66600,0
|
|
20240429,131100,132037400,66600,66600,66600,66600,3
|
|
20240429,131000,131837600,66700,66700,66700,66700,0
|
|
20240429,130900,131837600,66700,66700,66700,66700,0
|
|
20240429,130800,131837600,66700,66700,66700,66700,0
|
|
20240429,130700,131837600,66700,66700,66700,66700,0
|
|
20240429,130600,131837600,66700,66700,66700,66700,0
|
|
20240429,130500,131837600,66700,66700,66700,66700,0
|
|
20240429,130400,131837600,66700,66700,66700,66700,1
|
|
20240429,130300,131770900,66800,66800,66800,66800,0
|
|
20240429,130200,131770900,66800,66800,66800,66800,0
|
|
20240429,130100,131770900,66800,66800,66800,66800,0
|
|
20240429,130000,131770900,66800,66800,66800,66700,14
|
|
20240429,125900,130835800,66700,66700,66700,66700,0
|
|
20240429,125800,130835800,66700,66700,66700,66500,14
|
|
20240429,125700,129904200,66700,66700,66700,66700,1
|
|
20240429,125600,129837500,66700,66800,66800,66700,13
|
|
20240429,125500,128969600,66700,66700,66700,66700,1
|
|
20240429,125400,128902900,66700,66700,66700,66700,0
|
|
20240429,125300,128902900,66700,66700,66700,66700,9
|
|
20240429,125200,128302600,66700,66700,66700,66700,0
|
|
20240429,125100,128302600,66700,66700,66700,66700,15
|
|
20240429,125000,127302100,66700,66700,66700,66700,1
|
|
20240429,124900,127235400,66700,66700,66700,66700,2
|
|
20240429,124800,127102000,66700,66700,66700,66700,6
|
|
20240429,124700,126701800,66700,66700,66700,66700,8
|
|
20240429,124600,126168200,66700,66700,66700,66700,0
|
|
20240429,124500,126168200,66700,66700,66700,66700,7
|
|
20240429,124400,125701300,66700,66700,66700,66700,0
|
|
20240429,124300,125701300,66700,66700,66700,66700,8
|
|
20240429,124200,125167700,66700,66700,66700,66700,7
|
|
20240429,124100,124700800,66700,66700,66700,66700,0
|
|
20240429,124000,124700800,66700,66700,66700,66700,8
|
|
20240429,123900,124167200,66700,66700,66700,66600,75
|
|
20240429,123800,119167700,66700,66700,66700,66700,0
|
|
20240429,123700,119167700,66700,66700,66700,66700,7
|
|
20240429,123600,118700800,66700,66700,66700,66700,0
|
|
20240429,123500,118700800,66700,66700,66700,66700,8
|
|
20240429,123400,118167200,66700,66600,66700,66600,21
|
|
20240429,123300,116767800,66700,66700,66700,66700,0
|
|
20240429,123200,116767800,66700,66700,66700,66700,7
|
|
20240429,123100,116300900,66700,66700,66700,66700,8
|
|
20240429,123000,115767300,66600,66600,66600,66600,0
|
|
20240429,122900,115767300,66600,66600,66600,66600,8
|
|
20240429,122800,115234500,66700,66700,66700,66700,0
|
|
20240429,122700,115234500,66700,66700,66700,66700,8
|
|
20240429,122600,114700900,66600,66600,66600,66600,17
|
|
20240429,122500,113568700,66600,66600,66600,66600,0
|
|
20240429,122400,113568700,66600,66600,66600,66600,7
|
|
20240429,122300,113102500,66600,66600,66600,66600,0
|
|
20240429,122200,113102500,66600,66600,66600,66600,8
|
|
20240429,122100,112569700,66600,66600,66600,66600,7
|
|
20240429,122000,112103500,66600,66600,66600,66600,0
|
|
20240429,121900,112103500,66600,66600,66600,66600,8
|
|
20240429,121800,111570700,66600,66600,66600,66600,8
|
|
20240429,121700,111037900,66600,66600,66600,66600,0
|
|
20240429,121600,111037900,66600,66600,66600,66600,7
|
|
20240429,121500,110571700,66600,66600,66600,66600,0
|
|
20240429,121400,110571700,66600,66600,66600,66600,8
|
|
20240429,121300,110038900,66600,66600,66600,66600,7
|
|
20240429,121200,109572700,66600,66600,66600,66600,0
|
|
20240429,121100,109572700,66600,66600,66600,66600,8
|
|
20240429,121000,109039900,66600,66600,66600,66600,8
|
|
20240429,120900,108507100,66600,66600,66600,66600,0
|
|
20240429,120800,108507100,66600,66600,66600,66600,7
|
|
20240429,120700,108040900,66600,66600,66600,66600,0
|
|
20240429,120600,108040900,66600,66600,66600,66600,8
|
|
20240429,120500,107508100,66600,66600,66600,66600,8
|
|
20240429,120400,106975300,66400,66400,66400,66400,26
|
|
20240429,120300,105248900,66400,66500,66500,66400,1029
|
|
20240429,120200,36825300,66500,66500,66500,66500,10
|
|
20240429,120100,36160300,66500,66500,66500,66500,0
|
|
20240429,120000,36160300,66500,66500,66500,66500,0
|
|
20240429,115900,36160300,66500,66500,66500,66500,0
|
|
20240429,115800,36160300,66500,66500,66500,66500,0
|
|
20240429,115700,36160300,66500,66500,66500,66500,0
|
|
20240429,115600,36160300,66500,66500,66500,66500,0
|
|
20240429,115500,36160300,66500,66500,66500,66500,0
|
|
20240429,115400,36160300,66500,66500,66500,66500,0
|
|
20240429,115300,36160300,66500,66500,66500,66500,0
|
|
20240429,115200,36160300,66500,66500,66500,66500,3
|
|
20240429,115100,35960800,66400,66400,66400,66400,0
|
|
20240429,115000,35960800,66400,66400,66400,66400,0
|
|
20240429,114900,35960800,66400,66400,66400,66400,0
|
|
20240429,114800,35960800,66400,66400,66400,66400,0
|
|
20240429,114700,35960800,66400,66400,66400,66400,0
|
|
20240429,114600,35960800,66400,66400,66400,66400,0
|
|
20240429,114500,35960800,66400,66300,66400,66300,2
|
|
20240429,114400,35828100,66500,66500,66500,66500,6
|
|
20240429,114300,35429100,66500,66500,66500,66400,25
|
|
20240429,114200,33767000,66500,66500,66500,66500,3
|
|
20240429,114100,33567500,66500,66500,66500,66500,1
|
|
20240429,114000,33501000,66500,66500,66500,66500,0
|
|
20240429,113900,33501000,66500,66500,66500,66500,0
|
|
20240429,113800,33501000,66500,66500,66500,66500,0
|
|
20240429,113700,33501000,66500,66500,66500,66500,0
|
|
20240429,113600,33501000,66500,66500,66500,66500,0
|
|
20240429,113500,33501000,66500,66500,66500,66500,0
|
|
20240429,113400,33501000,66500,66500,66500,66500,1
|
|
20240429,113300,33434500,66400,66400,66400,66400,1
|
|
20240429,113200,33368100,66500,66500,66500,66500,0
|
|
20240429,113100,33368100,66500,66500,66500,66500,0
|
|
20240429,113000,33368100,66500,66500,66500,66500,0
|
|
20240429,112900,33368100,66500,66500,66500,66500,0
|
|
20240429,112800,33368100,66500,66500,66500,66500,0
|
|
20240429,112700,33368100,66500,66500,66500,66500,0
|
|
20240429,112600,33368100,66500,66500,66500,66500,0
|
|
20240429,112500,33368100,66500,66500,66500,66500,0
|
|
20240429,112400,33368100,66500,66500,66500,66500,0
|
|
20240429,112300,33368100,66500,66500,66500,66500,0
|
|
20240429,112200,33368100,66500,66500,66500,66500,0
|
|
20240429,112100,33368100,66500,66500,66500,66500,1
|
|
20240429,112000,33301600,66500,66500,66500,66500,3
|
|
20240429,111900,33102100,66400,66400,66400,66400,0
|
|
20240429,111800,33102100,66400,66400,66400,66400,5
|
|
20240429,111700,32770100,66400,66300,66400,66300,23
|
|
20240429,111600,31244900,66400,66400,66400,66400,1
|
|
20240429,111500,31178500,66400,66300,66400,66300,3
|
|
20240429,111400,30979500,66400,66400,66400,66400,0
|
|
20240429,111300,30979500,66400,66400,66400,66400,2
|
|
20240429,111200,30846700,66400,66400,66400,66400,6
|
|
20240429,111100,30448300,66500,66500,66500,66500,0
|
|
20240429,111000,30448300,66500,66500,66500,66500,1
|
|
20240429,110900,30381800,66400,66400,66400,66400,0
|
|
20240429,110800,30381800,66400,66500,66500,66400,2
|
|
20240429,110700,30248900,66500,66500,66500,66500,3
|
|
20240429,110600,30049400,66500,66500,66500,66500,0
|
|
20240429,110500,30049400,66500,66500,66500,66500,0
|
|
20240429,110400,30049400,66500,66500,66500,66500,0
|
|
20240429,110300,30049400,66500,66500,66500,66500,0
|
|
20240429,110200,30049400,66500,66500,66500,66500,0
|
|
20240429,110100,30049400,66500,66500,66500,66500,0
|
|
20240429,110000,30049400,66500,66500,66500,66500,0
|
|
20240429,105900,30049400,66500,66500,66500,66500,0
|
|
20240429,105800,30049400,66500,66500,66500,66500,0
|
|
20240429,105700,30049400,66500,66500,66500,66500,1
|
|
20240429,105600,29982900,66600,66600,66600,66600,0
|
|
20240429,105500,29982900,66600,66600,66600,66600,2
|
|
20240429,105400,29849700,66500,66600,66600,66500,4
|
|
20240429,105300,29583400,66600,66600,66600,66600,0
|
|
20240429,105200,29583400,66600,66600,66600,66600,4
|
|
20240429,105100,29317000,66600,66600,66600,66600,4
|
|
20240429,105000,29050600,66600,66600,66600,66600,0
|
|
20240429,104900,29050600,66600,66600,66600,66600,4
|
|
20240429,104800,28784200,66600,66600,66600,66500,26
|
|
20240429,104700,27052700,66600,66600,66600,66600,4
|
|
20240429,104600,26786300,66500,66500,66500,66500,3
|
|
20240429,104500,26586800,66500,66500,66500,66500,0
|
|
20240429,104400,26586800,66500,66500,66500,66500,3
|
|
20240429,104300,26387300,66500,66500,66500,66500,4
|
|
20240429,104200,26121300,66400,66400,66400,66400,0
|
|
20240429,104100,26121300,66400,66600,66600,66400,7
|
|
20240429,104000,25655600,66500,66500,66500,66500,0
|
|
20240429,103900,25655600,66500,66600,66600,66500,6
|
|
20240429,103800,25256200,66500,66500,66500,66500,2
|
|
20240429,103700,25123200,66500,66500,66500,66500,0
|
|
20240429,103600,25123200,66500,66500,66500,66400,74
|
|
20240429,103500,20202500,66500,66400,66500,66400,3
|
|
20240429,103400,20003100,66500,66500,66500,66500,0
|
|
20240429,103300,20003100,66500,66500,66500,66500,0
|
|
20240429,103200,20003100,66500,66500,66500,66500,0
|
|
20240429,103100,20003100,66500,66500,66500,66500,0
|
|
20240429,103000,20003100,66500,66500,66500,66500,0
|
|
20240429,102900,20003100,66500,66500,66500,66500,0
|
|
20240429,102800,20003100,66500,66500,66500,66500,2
|
|
20240429,102700,19870100,66400,66400,66400,66400,5
|
|
20240429,102600,19538100,66400,66400,66400,66400,1
|
|
20240429,102500,19471700,66400,66400,66400,66400,2
|
|
20240429,102400,19338900,66400,66400,66400,66400,0
|
|
20240429,102300,19338900,66400,66400,66400,66400,0
|
|
20240429,102200,19338900,66400,66400,66400,66400,0
|
|
20240429,102100,19338900,66400,66400,66400,66400,0
|
|
20240429,102000,19338900,66400,66400,66400,66400,0
|
|
20240429,101900,19338900,66400,66400,66400,66400,0
|
|
20240429,101800,19338900,66400,66400,66400,66400,0
|
|
20240429,101700,19338900,66400,66400,66400,66400,0
|
|
20240429,101600,19338900,66400,66400,66400,66400,0
|
|
20240429,101500,19338900,66400,66400,66400,66400,0
|
|
20240429,101400,19338900,66400,66400,66400,66400,1
|
|
20240429,101300,19272500,66500,66500,66500,66500,0
|
|
20240429,101200,19272500,66500,66500,66500,66500,0
|
|
20240429,101100,19272500,66500,66500,66500,66500,0
|
|
20240429,101000,19272500,66500,66500,66500,66500,0
|
|
20240429,100900,19272500,66500,66500,66500,66500,0
|
|
20240429,100800,19272500,66500,66500,66500,66500,0
|
|
20240429,100700,19272500,66500,66500,66500,66500,0
|
|
20240429,100600,19272500,66500,66500,66500,66500,0
|
|
20240429,100500,19272500,66500,66500,66500,66500,0
|
|
20240429,100400,19272500,66500,66500,66500,66500,1
|
|
20240429,100300,19206000,66500,66500,66500,66500,0
|
|
20240429,100200,19206000,66500,66500,66500,66500,2
|
|
20240429,100100,19073000,66500,66500,66500,66500,3
|
|
20240429,100000,18873500,66300,66300,66300,66300,2
|
|
20240429,095900,18740900,66500,66500,66500,66500,1
|
|
20240429,095800,18674400,66500,66500,66500,66500,1
|
|
20240429,095700,18607900,66300,66300,66300,66300,1
|
|
20240429,095600,18541600,66300,66300,66500,66300,17
|
|
20240429,095500,17413100,66300,66300,66300,66300,1
|
|
20240429,095400,17346800,66300,66300,66300,66300,0
|
|
20240429,095300,17346800,66300,66300,66300,66300,2
|
|
20240429,095200,17214200,66500,66500,66500,66500,0
|
|
20240429,095100,17214200,66500,66500,66500,66500,1
|
|
20240429,095000,17147700,66200,66400,66400,66200,4
|
|
20240429,094900,16882400,66500,66500,66500,66500,0
|
|
20240429,094800,16882400,66500,66500,66500,66500,0
|
|
20240429,094700,16882400,66500,66500,66500,66500,0
|
|
20240429,094600,16882400,66500,66500,66500,66500,1
|
|
20240429,094500,16815900,66500,66500,66500,66500,3
|
|
20240429,094400,16616400,66500,66500,66500,66500,4
|
|
20240429,094300,16350400,66500,66500,66500,66500,1
|
|
20240429,094200,16283900,66500,66500,66500,66500,0
|
|
20240429,094100,16283900,66500,66500,66500,66500,0
|
|
20240429,094000,16283900,66500,66500,66500,66500,2
|
|
20240429,093900,16150900,66500,66500,66500,66500,2
|
|
20240429,093800,16017900,66500,66500,66500,66500,3
|
|
20240429,093700,15818400,66500,66500,66500,66500,3
|
|
20240429,093600,15618900,66500,66500,66500,66500,0
|
|
20240429,093500,15618900,66500,66500,66500,66500,17
|
|
20240429,093400,14488400,66500,66500,66500,66500,0
|
|
20240429,093300,14488400,66500,66400,66500,66400,6
|
|
20240429,093200,14089700,66400,66400,66400,66400,9
|
|
20240429,093100,13492100,66300,66300,66300,66300,0
|
|
20240429,093000,13492100,66300,66300,66300,66300,2
|
|
20240429,092900,13359500,66400,66400,66400,66400,3
|
|
20240429,092800,13160300,66400,66400,66400,66400,0
|
|
20240429,092700,13160300,66400,66400,66400,66400,3
|
|
20240429,092600,12961100,66400,66400,66400,66400,0
|
|
20240429,092500,12961100,66400,66400,66400,66400,3
|
|
20240429,092400,12761900,66400,66400,66400,66400,3
|
|
20240429,092300,12562700,66200,66400,66400,66200,3
|
|
20240429,092200,12363900,66400,66400,66400,66400,3
|
|
20240429,092100,12164700,66500,66400,66500,66200,13
|
|
20240429,092000,11301100,66400,66400,66400,66400,2
|
|
20240429,091900,11168300,66400,66400,66400,66400,3
|
|
20240429,091800,10969100,66400,66400,66400,66400,0
|
|
20240429,091700,10969100,66400,66400,66400,66400,3
|
|
20240429,091600,10769900,66300,66300,66300,66300,3
|
|
20240429,091500,10571000,66400,66400,66400,66400,0
|
|
20240429,091400,10571000,66400,66400,66400,66400,3
|
|
20240429,091300,10371800,66100,66400,66400,66100,17
|
|
20240429,091200,9246600,66400,66400,66400,66400,3
|
|
20240429,091100,9047400,66400,66400,66400,66400,4
|
|
20240429,091000,8781800,66400,66400,66400,66400,1
|
|
20240429,090900,8715400,65900,66500,66500,65900,28
|
|
20240429,090800,6867200,65900,66600,66600,65900,11
|
|
20240429,090700,6139100,65900,66700,66700,65900,18
|
|
20240429,090600,4951700,66400,66400,66400,66400,5
|
|
20240429,090500,4619700,66300,66300,66300,66300,0
|
|
20240429,090400,4619700,66300,66300,66300,66300,6
|
|
20240429,090300,4221900,66400,66400,66400,66400,3
|
|
20240429,090200,4022700,66400,66400,66400,66400,0
|
|
20240429,090100,4022700,66400,66300,66400,66300,6
|
|
20240429,090000,3624500,65900,65900,65900,65900,55
|