679 lines
34 KiB
CSV
679 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,201600,272166700,99200,99200,99200,99200,100
|
|
20240429,201500,272166700,99200,99200,99200,99200,0
|
|
20240429,201400,272166700,99200,99200,99200,99200,0
|
|
20240429,201300,272166700,99200,99200,99200,99200,0
|
|
20240429,201200,272166700,99200,99200,99200,99200,0
|
|
20240429,201100,272166700,99200,99200,99200,99200,0
|
|
20240429,201000,272166700,99200,99200,99200,99200,0
|
|
20240429,200900,272166700,99200,99200,99200,99200,0
|
|
20240429,200800,272166700,99200,99200,99200,99200,0
|
|
20240429,200700,272166700,99200,99200,99200,99200,0
|
|
20240429,200600,272166700,99200,99200,99200,99200,0
|
|
20240429,200500,272166700,99200,99200,99200,99200,0
|
|
20240429,200400,272166700,99200,99200,99200,99200,0
|
|
20240429,200300,272166700,99200,99200,99200,99200,0
|
|
20240429,200200,272166700,99200,99200,99200,99200,0
|
|
20240429,200100,272166700,99200,99200,99200,99200,0
|
|
20240429,200000,272166700,99200,99200,99200,99200,0
|
|
20240429,195900,272166700,99200,99200,99200,99200,0
|
|
20240429,195800,272166700,99200,99200,99200,99200,0
|
|
20240429,195700,272166700,99200,99200,99200,99200,0
|
|
20240429,195600,272166700,99200,99200,99200,99200,0
|
|
20240429,195500,272166700,99200,99200,99200,99200,0
|
|
20240429,195400,272166700,99200,99200,99200,99200,0
|
|
20240429,195300,272166700,99200,99200,99200,99200,0
|
|
20240429,195200,272166700,99200,99200,99200,99200,0
|
|
20240429,195100,272166700,99200,99200,99200,99200,0
|
|
20240429,195000,272166700,99200,99200,99200,99200,0
|
|
20240429,194900,272166700,99200,99200,99200,99200,0
|
|
20240429,194800,272166700,99200,99200,99200,99200,0
|
|
20240429,194700,272166700,99200,99200,99200,99200,0
|
|
20240429,194600,272166700,99200,99200,99200,99200,100
|
|
20240429,194500,272166700,99200,99200,99200,99200,0
|
|
20240429,194400,272166700,99200,99200,99200,99200,0
|
|
20240429,194300,272166700,99200,99200,99200,99200,0
|
|
20240429,194200,272166700,99200,99200,99200,99200,0
|
|
20240429,194100,272166700,99200,99200,99200,99200,0
|
|
20240429,194000,272166700,99200,99200,99200,99200,0
|
|
20240429,193900,272166700,99200,99200,99200,99200,0
|
|
20240429,193800,272166700,99200,99200,99200,99200,0
|
|
20240429,193700,272166700,99200,99200,99200,99200,0
|
|
20240429,193600,272166700,99200,99200,99200,99200,0
|
|
20240429,193500,272166700,99200,99200,99200,99200,0
|
|
20240429,193400,272166700,99200,99200,99200,99200,0
|
|
20240429,193300,272166700,99200,99200,99200,99200,0
|
|
20240429,193200,272166700,99200,99200,99200,99200,0
|
|
20240429,193100,272166700,99200,99200,99200,99200,0
|
|
20240429,193000,272166700,99200,99200,99200,99200,0
|
|
20240429,192900,272166700,99200,99200,99200,99200,0
|
|
20240429,192800,272166700,99200,99200,99200,99200,0
|
|
20240429,192700,272166700,99200,99200,99200,99200,0
|
|
20240429,192600,272166700,99200,99200,99200,99200,0
|
|
20240429,192500,272166700,99200,99200,99200,99200,0
|
|
20240429,192400,272166700,99200,99200,99200,99200,0
|
|
20240429,192300,272166700,99200,99200,99200,99200,0
|
|
20240429,192200,272166700,99200,99200,99200,99200,0
|
|
20240429,192100,272166700,99200,99200,99200,99200,0
|
|
20240429,192000,272166700,99200,99200,99200,99200,0
|
|
20240429,191900,272166700,99200,99200,99200,99200,0
|
|
20240429,191800,272166700,99200,99200,99200,99200,0
|
|
20240429,191700,272166700,99200,99200,99200,99200,0
|
|
20240429,191600,272166700,99200,99200,99200,99200,100
|
|
20240429,191500,272166700,99200,99200,99200,99200,0
|
|
20240429,191400,272166700,99200,99200,99200,99200,0
|
|
20240429,191300,272166700,99200,99200,99200,99200,0
|
|
20240429,191200,272166700,99200,99200,99200,99200,0
|
|
20240429,191100,272166700,99200,99200,99200,99200,0
|
|
20240429,191000,272166700,99200,99200,99200,99200,0
|
|
20240429,190900,272166700,99200,99200,99200,99200,0
|
|
20240429,190800,272166700,99200,99200,99200,99200,0
|
|
20240429,190700,272166700,99200,99200,99200,99200,0
|
|
20240429,190600,272166700,99200,99200,99200,99200,0
|
|
20240429,190500,272166700,99200,99200,99200,99200,0
|
|
20240429,190400,272166700,99200,99200,99200,99200,0
|
|
20240429,190300,272166700,99200,99200,99200,99200,0
|
|
20240429,190200,272166700,99200,99200,99200,99200,0
|
|
20240429,190100,272166700,99200,99200,99200,99200,0
|
|
20240429,190000,272166700,99200,99200,99200,99200,0
|
|
20240429,185900,272166700,99200,99200,99200,99200,0
|
|
20240429,185800,272166700,99200,99200,99200,99200,0
|
|
20240429,185700,272166700,99200,99200,99200,99200,0
|
|
20240429,185600,272166700,99200,99200,99200,99200,0
|
|
20240429,185500,272166700,99200,99200,99200,99200,0
|
|
20240429,185400,272166700,99200,99200,99200,99200,0
|
|
20240429,185300,272166700,99200,99200,99200,99200,0
|
|
20240429,185200,272166700,99200,99200,99200,99200,0
|
|
20240429,185100,272166700,99200,99200,99200,99200,0
|
|
20240429,185000,272166700,99200,99200,99200,99200,0
|
|
20240429,184900,272166700,99200,99200,99200,99200,0
|
|
20240429,184800,272166700,99200,99200,99200,99200,0
|
|
20240429,184700,272166700,99200,99200,99200,99200,0
|
|
20240429,184600,272166700,99200,99200,99200,99200,100
|
|
20240429,184500,272166700,99200,99200,99200,99200,0
|
|
20240429,184400,272166700,99200,99200,99200,99200,0
|
|
20240429,184300,272166700,99200,99200,99200,99200,0
|
|
20240429,184200,272166700,99200,99200,99200,99200,0
|
|
20240429,184100,272166700,99200,99200,99200,99200,0
|
|
20240429,184000,272166700,99200,99200,99200,99200,0
|
|
20240429,183900,272166700,99200,99200,99200,99200,0
|
|
20240429,183800,272166700,99200,99200,99200,99200,0
|
|
20240429,183700,272166700,99200,99200,99200,99200,0
|
|
20240429,183600,272166700,99200,99200,99200,99200,0
|
|
20240429,183500,272166700,99200,99200,99200,99200,0
|
|
20240429,183400,272166700,99200,99200,99200,99200,0
|
|
20240429,183300,272166700,99200,99200,99200,99200,0
|
|
20240429,183200,272166700,99200,99200,99200,99200,0
|
|
20240429,183100,272166700,99200,99200,99200,99200,0
|
|
20240429,183000,272166700,99200,99200,99200,99200,0
|
|
20240429,182900,272166700,99200,99200,99200,99200,0
|
|
20240429,182800,272166700,99200,99200,99200,99200,0
|
|
20240429,182700,272166700,99200,99200,99200,99200,0
|
|
20240429,182600,272166700,99200,99200,99200,99200,0
|
|
20240429,182500,272166700,99200,99200,99200,99200,0
|
|
20240429,182400,272166700,99200,99200,99200,99200,0
|
|
20240429,182300,272166700,99200,99200,99200,99200,0
|
|
20240429,182200,272166700,99200,99200,99200,99200,0
|
|
20240429,182100,272166700,99200,99200,99200,99200,0
|
|
20240429,182000,272166700,99200,99200,99200,99200,0
|
|
20240429,181900,272166700,99200,99200,99200,99200,0
|
|
20240429,181800,272166700,99200,99200,99200,99200,0
|
|
20240429,181700,272166700,99200,99200,99200,99200,0
|
|
20240429,181600,272166700,99200,99200,99200,99200,100
|
|
20240429,181500,272166700,99200,99200,99200,99200,0
|
|
20240429,181400,272166700,99200,99200,99200,99200,0
|
|
20240429,181300,272166700,99200,99200,99200,99200,0
|
|
20240429,181200,272166700,99200,99200,99200,99200,0
|
|
20240429,181100,272166700,99200,99200,99200,99200,0
|
|
20240429,181000,272166700,99200,99200,99200,99200,0
|
|
20240429,180900,272166700,99200,99200,99200,99200,0
|
|
20240429,180800,272166700,99200,99200,99200,99200,0
|
|
20240429,180700,272166700,99200,99200,99200,99200,0
|
|
20240429,180600,272166700,99200,99200,99200,99200,0
|
|
20240429,180500,272166700,99200,99200,99200,99200,0
|
|
20240429,180400,272166700,99200,99200,99200,99200,0
|
|
20240429,180300,272166700,99200,99200,99200,99200,0
|
|
20240429,180200,272166700,99200,99200,99200,99200,0
|
|
20240429,180100,272166700,99200,99200,99200,99200,0
|
|
20240429,180000,272166700,99200,99200,99200,99200,0
|
|
20240429,175900,272166700,99200,99200,99200,99200,0
|
|
20240429,175800,272166700,99200,99200,99200,99200,0
|
|
20240429,175700,272166700,99200,99200,99200,99200,0
|
|
20240429,175600,272166700,99200,99200,99200,99200,0
|
|
20240429,175500,272166700,99200,99200,99200,99200,0
|
|
20240429,175400,272166700,99200,99200,99200,99200,0
|
|
20240429,175300,272166700,99200,99200,99200,99200,0
|
|
20240429,175200,272166700,99200,99200,99200,99200,0
|
|
20240429,175100,272166700,99200,99200,99200,99200,0
|
|
20240429,175000,272166700,99200,99200,99200,99200,0
|
|
20240429,174900,272166700,99200,99200,99200,99200,0
|
|
20240429,174800,272166700,99200,99200,99200,99200,0
|
|
20240429,174700,272166700,99200,99200,99200,99200,0
|
|
20240429,174600,272166700,99200,99200,99200,99200,100
|
|
20240429,174500,272166700,99200,99200,99200,99200,0
|
|
20240429,174400,272166700,99200,99200,99200,99200,0
|
|
20240429,174300,272166700,99200,99200,99200,99200,0
|
|
20240429,174200,272166700,99200,99200,99200,99200,0
|
|
20240429,174100,272166700,99200,99200,99200,99200,0
|
|
20240429,174000,272166700,99200,99200,99200,99200,0
|
|
20240429,173900,272166700,99200,99200,99200,99200,0
|
|
20240429,173800,272166700,99200,99200,99200,99200,0
|
|
20240429,173700,272166700,99200,99200,99200,99200,0
|
|
20240429,173600,272166700,99200,99200,99200,99200,0
|
|
20240429,173500,272166700,99200,99200,99200,99200,0
|
|
20240429,173400,272166700,99200,99200,99200,99200,0
|
|
20240429,173300,272166700,99200,99200,99200,99200,0
|
|
20240429,173200,272166700,99200,99200,99200,99200,0
|
|
20240429,173100,272166700,99200,99200,99200,99200,0
|
|
20240429,173000,272166700,99200,99200,99200,99200,0
|
|
20240429,172900,272166700,99200,99200,99200,99200,0
|
|
20240429,172800,272166700,99200,99200,99200,99200,0
|
|
20240429,172700,272166700,99200,99200,99200,99200,0
|
|
20240429,172600,272166700,99200,99200,99200,99200,0
|
|
20240429,172500,272166700,99200,99200,99200,99200,0
|
|
20240429,172400,272166700,99200,99200,99200,99200,0
|
|
20240429,172300,272166700,99200,99200,99200,99200,0
|
|
20240429,172200,272166700,99200,99200,99200,99200,0
|
|
20240429,172100,272166700,99200,99200,99200,99200,0
|
|
20240429,172000,272166700,99200,99200,99200,99200,0
|
|
20240429,171900,272166700,99200,99200,99200,99200,0
|
|
20240429,171800,272166700,99200,99200,99200,99200,0
|
|
20240429,171700,272166700,99200,99200,99200,99200,0
|
|
20240429,171600,272166700,99200,99200,99200,99200,100
|
|
20240429,171500,272166700,99200,99200,99200,99200,0
|
|
20240429,171400,272166700,99200,99200,99200,99200,0
|
|
20240429,171300,272166700,99200,99200,99200,99200,0
|
|
20240429,171200,272166700,99200,99200,99200,99200,0
|
|
20240429,171100,272166700,99200,99200,99200,99200,0
|
|
20240429,171000,272166700,99200,99200,99200,99200,0
|
|
20240429,170900,272166700,99200,99200,99200,99200,0
|
|
20240429,170800,272166700,99200,99200,99200,99200,0
|
|
20240429,170700,272166700,99200,99200,99200,99200,0
|
|
20240429,170600,272166700,99200,99200,99200,99200,0
|
|
20240429,170500,272166700,99200,99200,99200,99200,0
|
|
20240429,170400,272166700,99200,99200,99200,99200,0
|
|
20240429,170300,272166700,99200,99200,99200,99200,0
|
|
20240429,170200,272166700,99200,99200,99200,99200,0
|
|
20240429,170100,272166700,99200,99200,99200,99200,0
|
|
20240429,170000,272166700,99200,99200,99200,99200,0
|
|
20240429,165900,272166700,99200,99200,99200,99200,0
|
|
20240429,165800,272166700,99200,99200,99200,99200,0
|
|
20240429,165700,272166700,99200,99200,99200,99200,0
|
|
20240429,165600,272166700,99200,99200,99200,99200,0
|
|
20240429,165500,272166700,99200,99200,99200,99200,0
|
|
20240429,165400,272166700,99200,99200,99200,99200,0
|
|
20240429,165300,272166700,99200,99200,99200,99200,0
|
|
20240429,165200,272166700,99200,99200,99200,99200,0
|
|
20240429,165100,272166700,99200,99200,99200,99200,0
|
|
20240429,165000,272166700,99200,99200,99200,99200,0
|
|
20240429,164900,272166700,99200,99200,99200,99200,0
|
|
20240429,164800,272166700,99200,99200,99200,99200,0
|
|
20240429,164700,272166700,99200,99200,99200,99200,0
|
|
20240429,164600,272166700,99200,99200,99200,99200,100
|
|
20240429,164500,272166700,99200,99200,99200,99200,0
|
|
20240429,164400,272166700,99200,99200,99200,99200,0
|
|
20240429,164300,272166700,99200,99200,99200,99200,0
|
|
20240429,164200,272166700,99200,99200,99200,99200,0
|
|
20240429,164100,272166700,99200,99200,99200,99200,0
|
|
20240429,164000,272166700,99200,99200,99200,99200,0
|
|
20240429,163900,272166700,99200,99200,99200,99200,0
|
|
20240429,163800,272166700,99200,99200,99200,99200,0
|
|
20240429,163700,272166700,99200,99200,99200,99200,0
|
|
20240429,163600,272166700,99200,99200,99200,99200,0
|
|
20240429,163500,272166700,99200,99200,99200,99200,0
|
|
20240429,163400,272166700,99200,99200,99200,99200,0
|
|
20240429,163300,272166700,99200,99200,99200,99200,0
|
|
20240429,163200,272166700,99200,99200,99200,99200,0
|
|
20240429,163100,272166700,99200,99200,99200,99200,0
|
|
20240429,163000,272166700,99200,99200,99200,99200,0
|
|
20240429,162900,272166700,99200,99200,99200,99200,0
|
|
20240429,162800,272166700,99200,99200,99200,99200,0
|
|
20240429,162700,272166700,99200,99200,99200,99200,0
|
|
20240429,162600,272166700,99200,99200,99200,99200,0
|
|
20240429,162500,272166700,99200,99200,99200,99200,0
|
|
20240429,162400,272166700,99200,99200,99200,99200,0
|
|
20240429,162300,272166700,99200,99200,99200,99200,0
|
|
20240429,162200,272166700,99200,99200,99200,99200,0
|
|
20240429,162100,272166700,99200,99200,99200,99200,0
|
|
20240429,162000,272166700,99200,99200,99200,99200,0
|
|
20240429,161900,272166700,99200,99200,99200,99200,0
|
|
20240429,161800,272166700,99200,99200,99200,99200,0
|
|
20240429,161700,272166700,99200,99200,99200,99200,0
|
|
20240429,161600,272166700,99200,99200,99200,99200,100
|
|
20240429,161500,272166700,99200,99200,99200,99200,0
|
|
20240429,161400,272166700,99200,99200,99200,99200,0
|
|
20240429,161300,272166700,99200,99200,99200,99200,0
|
|
20240429,161200,272166700,99200,99200,99200,99200,0
|
|
20240429,161100,272166700,99200,99200,99200,99200,0
|
|
20240429,161000,272166700,99200,99200,99200,99200,0
|
|
20240429,160900,272166700,99200,99200,99200,99200,0
|
|
20240429,160800,272166700,99200,99200,99200,99200,0
|
|
20240429,160700,272166700,99200,99200,99200,99200,0
|
|
20240429,160600,272166700,99200,99200,99200,99200,0
|
|
20240429,160500,272166700,99200,99200,99200,99200,0
|
|
20240429,160400,272166700,99200,99200,99200,99200,0
|
|
20240429,160300,272166700,99200,99200,99200,99200,0
|
|
20240429,160200,272166700,99200,99200,99200,99200,0
|
|
20240429,160100,272166700,99200,99200,99200,99200,0
|
|
20240429,160000,272166700,99200,99200,99200,99200,0
|
|
20240429,155900,272166700,99200,99200,99200,99200,0
|
|
20240429,155800,272166700,99200,99200,99200,99200,0
|
|
20240429,155700,272166700,99200,99200,99200,99200,0
|
|
20240429,155600,272166700,99200,99200,99200,99200,0
|
|
20240429,155500,272166700,99200,99200,99200,99200,0
|
|
20240429,155400,272166700,99200,99200,99200,99200,0
|
|
20240429,155300,272166700,99200,99200,99200,99200,0
|
|
20240429,155200,272166700,99200,99200,99200,99200,0
|
|
20240429,155100,272166700,99200,99200,99200,99200,0
|
|
20240429,155000,272166700,99200,99200,99200,99200,0
|
|
20240429,154900,272166700,99200,99200,99200,99200,0
|
|
20240429,154800,272166700,99200,99200,99200,99200,0
|
|
20240429,154700,272166700,99200,99200,99200,99200,0
|
|
20240429,154600,272166700,99200,99200,99200,99200,100
|
|
20240429,154500,272166700,99200,99200,99200,99200,0
|
|
20240429,154400,272166700,99200,99200,99200,99200,0
|
|
20240429,154300,272166700,99200,99200,99200,99200,0
|
|
20240429,154200,272166700,99200,99200,99200,99200,0
|
|
20240429,154100,272166700,99200,99200,99200,99200,0
|
|
20240429,154000,272166700,99200,99200,99200,99200,0
|
|
20240429,153900,272166700,99200,99200,99200,99200,0
|
|
20240429,153800,272166700,99200,99200,99200,99200,0
|
|
20240429,153700,272166700,99200,99200,99200,99200,0
|
|
20240429,153600,272166700,99200,99200,99200,99200,0
|
|
20240429,153500,272166700,99200,99200,99200,99200,0
|
|
20240429,153400,272166700,99200,99200,99200,99200,0
|
|
20240429,153300,272166700,99200,99200,99200,99200,0
|
|
20240429,153200,272166700,99200,99200,99200,99200,0
|
|
20240429,153100,272166700,99200,99200,99200,99200,0
|
|
20240429,153000,272166700,99200,99200,99200,99200,100
|
|
20240429,152900,262246700,99000,99000,99000,99000,0
|
|
20240429,152800,262246700,99000,99000,99000,99000,0
|
|
20240429,152700,262246700,99000,99000,99000,99000,0
|
|
20240429,152600,262246700,99000,99000,99000,99000,0
|
|
20240429,152500,262246700,99000,99000,99000,99000,0
|
|
20240429,152400,262246700,99000,99000,99000,99000,0
|
|
20240429,152300,262246700,99000,99000,99000,99000,0
|
|
20240429,152200,262246700,99000,99000,99000,99000,0
|
|
20240429,152100,262246700,99000,99000,99000,99000,0
|
|
20240429,152000,262246700,99000,99000,99000,99000,0
|
|
20240429,151900,262246700,99000,99000,99000,99000,10
|
|
20240429,151800,261256700,99000,99000,99000,99000,0
|
|
20240429,151700,261256700,99000,99000,99000,99000,27
|
|
20240429,151600,258583700,99000,98800,99000,98800,404
|
|
20240429,151500,218597300,98800,98800,98800,98800,0
|
|
20240429,151400,218597300,98800,98800,98800,98800,0
|
|
20240429,151300,218597300,98800,98700,98800,98700,24
|
|
20240429,151200,216228200,98300,98300,98300,98300,0
|
|
20240429,151100,216228200,98300,98300,98300,98300,0
|
|
20240429,151000,216228200,98300,98300,98300,98300,1
|
|
20240429,150900,216129900,98600,98600,98600,98600,0
|
|
20240429,150800,216129900,98600,98600,98600,98600,0
|
|
20240429,150700,216129900,98600,98600,98600,98600,0
|
|
20240429,150600,216129900,98600,98600,98600,98600,1
|
|
20240429,150500,216031300,98600,98600,98600,98600,0
|
|
20240429,150400,216031300,98600,98600,98600,98600,0
|
|
20240429,150300,216031300,98600,98600,98600,98600,0
|
|
20240429,150200,216031300,98600,98600,98600,98600,0
|
|
20240429,150100,216031300,98600,98600,98600,98600,0
|
|
20240429,150000,216031300,98600,98600,98600,98600,0
|
|
20240429,145900,216031300,98600,98600,98600,98600,0
|
|
20240429,145800,216031300,98600,98600,98600,98600,0
|
|
20240429,145700,216031300,98600,98600,98600,98600,0
|
|
20240429,145600,216031300,98600,98600,98600,98600,9
|
|
20240429,145500,215143900,98600,98600,98600,98600,7
|
|
20240429,145400,214453700,98600,98600,98600,98600,0
|
|
20240429,145300,214453700,98600,98600,98600,98600,0
|
|
20240429,145200,214453700,98600,98600,98600,98600,0
|
|
20240429,145100,214453700,98600,98600,98600,98600,0
|
|
20240429,145000,214453700,98600,98600,98600,98600,1
|
|
20240429,144900,214355100,98600,98600,98600,98600,0
|
|
20240429,144800,214355100,98600,98600,98600,98600,1
|
|
20240429,144700,214256500,98600,98600,98600,98600,0
|
|
20240429,144600,214256500,98600,98600,98600,98600,1
|
|
20240429,144500,214157900,98600,98600,98600,98600,0
|
|
20240429,144400,214157900,98600,98600,98600,98600,1
|
|
20240429,144300,214059300,98600,98600,98600,98600,3
|
|
20240429,144200,213763500,98600,98600,98600,98600,1
|
|
20240429,144100,213664900,98600,98600,98600,98600,1
|
|
20240429,144000,213566300,98600,98600,98600,98600,0
|
|
20240429,143900,213566300,98600,98600,98600,98600,1
|
|
20240429,143800,213467700,98600,98600,98600,98600,0
|
|
20240429,143700,213467700,98600,98600,98600,98600,1
|
|
20240429,143600,213369100,98600,98600,98600,98600,0
|
|
20240429,143500,213369100,98600,98600,98600,98600,1
|
|
20240429,143400,213270500,98600,98600,98600,98600,1
|
|
20240429,143300,213171900,98600,98600,98600,98600,1
|
|
20240429,143200,213073300,98600,98600,98600,98600,1
|
|
20240429,143100,212974700,98600,98600,98600,98600,0
|
|
20240429,143000,212974700,98600,98600,98600,98600,1
|
|
20240429,142900,212876100,98600,98600,98600,98600,0
|
|
20240429,142800,212876100,98600,98600,98600,98600,1
|
|
20240429,142700,212777500,98600,98600,98600,98600,1
|
|
20240429,142600,212678900,98600,98600,98600,98600,0
|
|
20240429,142500,212678900,98600,98600,98600,98600,10
|
|
20240429,142400,211692900,98600,98600,98600,98600,0
|
|
20240429,142300,211692900,98600,98600,98600,98600,1
|
|
20240429,142200,211594300,98600,98600,98600,98600,1
|
|
20240429,142100,211495700,98600,98600,98600,98600,1
|
|
20240429,142000,211397100,98600,98600,98600,98600,0
|
|
20240429,141900,211397100,98600,98600,98600,98600,1
|
|
20240429,141800,211298500,98600,98600,98600,98600,1
|
|
20240429,141700,211199900,98600,98600,98600,98600,0
|
|
20240429,141600,211199900,98600,98600,98600,98600,1
|
|
20240429,141500,211101300,98600,98600,98600,98600,0
|
|
20240429,141400,211101300,98600,98600,98600,98600,1
|
|
20240429,141300,211002700,98600,98600,98600,98600,0
|
|
20240429,141200,211002700,98600,98600,98600,98600,1
|
|
20240429,141100,210904100,98600,98600,98600,98600,1
|
|
20240429,141000,210805500,98600,98600,98600,98600,0
|
|
20240429,140900,210805500,98600,98600,98600,98600,1
|
|
20240429,140800,210706900,98600,98600,98600,98600,0
|
|
20240429,140700,210706900,98600,98600,98600,98600,19
|
|
20240429,140600,208833500,98600,98500,98600,98500,21
|
|
20240429,140500,206763800,98400,98400,98400,98400,13
|
|
20240429,140400,205484600,98000,98000,98000,98000,0
|
|
20240429,140300,205484600,98000,98000,98000,98000,0
|
|
20240429,140200,205484600,98000,98000,98000,98000,0
|
|
20240429,140100,205484600,98000,98000,98000,98000,0
|
|
20240429,140000,205484600,98000,98000,98000,98000,0
|
|
20240429,135900,205484600,98000,98000,98000,98000,0
|
|
20240429,135800,205484600,98000,98000,98000,98000,6
|
|
20240429,135700,204896600,97900,97900,97900,97900,0
|
|
20240429,135600,204896600,97900,97900,97900,97900,0
|
|
20240429,135500,204896600,97900,97900,97900,97900,0
|
|
20240429,135400,204896600,97900,97900,97900,97900,0
|
|
20240429,135300,204896600,97900,97900,97900,97900,0
|
|
20240429,135200,204896600,97900,97900,97900,97900,0
|
|
20240429,135100,204896600,97900,97900,97900,97900,0
|
|
20240429,135000,204896600,97900,97900,97900,97900,0
|
|
20240429,134900,204896600,97900,97900,97900,97900,0
|
|
20240429,134800,204896600,97900,97900,97900,97900,0
|
|
20240429,134700,204896600,97900,97900,97900,97900,0
|
|
20240429,134600,204896600,97900,97900,97900,97900,0
|
|
20240429,134500,204896600,97900,97900,97900,97900,0
|
|
20240429,134400,204896600,97900,97900,97900,97900,0
|
|
20240429,134300,204896600,97900,97900,97900,97900,0
|
|
20240429,134200,204896600,97900,97900,97900,97900,0
|
|
20240429,134100,204896600,97900,97900,97900,97900,0
|
|
20240429,134000,204896600,97900,97900,97900,97900,0
|
|
20240429,133900,204896600,97900,97900,97900,97900,0
|
|
20240429,133800,204896600,97900,97900,97900,97900,0
|
|
20240429,133700,204896600,97900,97900,97900,97900,0
|
|
20240429,133600,204896600,97900,97900,97900,97900,0
|
|
20240429,133500,204896600,97900,97900,97900,97900,0
|
|
20240429,133400,204896600,97900,97900,97900,97900,0
|
|
20240429,133300,204896600,97900,97900,97900,97900,0
|
|
20240429,133200,204896600,97900,97900,97900,97900,0
|
|
20240429,133100,204896600,97900,97900,97900,97900,0
|
|
20240429,133000,204896600,97900,97900,97900,97900,0
|
|
20240429,132900,204896600,97900,97900,97900,97900,0
|
|
20240429,132800,204896600,97900,97900,97900,97900,0
|
|
20240429,132700,204896600,97900,97900,97900,97900,0
|
|
20240429,132600,204896600,97900,97900,97900,97900,0
|
|
20240429,132500,204896600,97900,97900,97900,97900,0
|
|
20240429,132400,204896600,97900,97900,97900,97900,0
|
|
20240429,132300,204896600,97900,97900,97900,97900,0
|
|
20240429,132200,204896600,97900,97900,97900,97900,0
|
|
20240429,132100,204896600,97900,97900,97900,97900,0
|
|
20240429,132000,204896600,97900,98300,98300,97900,12
|
|
20240429,131900,203720500,98400,98400,98400,98400,1
|
|
20240429,131800,203622100,98400,98400,98400,98400,3
|
|
20240429,131700,203326900,98400,98400,98400,98400,4
|
|
20240429,131600,202933300,98200,98200,98200,98200,0
|
|
20240429,131500,202933300,98200,98200,98200,98200,0
|
|
20240429,131400,202933300,98200,98200,98200,98200,0
|
|
20240429,131300,202933300,98200,98200,98200,98200,0
|
|
20240429,131200,202933300,98200,98200,98200,98200,0
|
|
20240429,131100,202933300,98200,98200,98200,98200,0
|
|
20240429,131000,202933300,98200,98200,98200,98200,0
|
|
20240429,130900,202933300,98200,98200,98200,98200,0
|
|
20240429,130800,202933300,98200,98200,98200,98200,0
|
|
20240429,130700,202933300,98200,98200,98200,98200,1
|
|
20240429,130600,202835100,98200,98200,98200,98200,0
|
|
20240429,130500,202835100,98200,98200,98200,98200,1
|
|
20240429,130400,202736900,98200,98200,98200,98200,1
|
|
20240429,130300,202638700,98300,98300,98300,98300,0
|
|
20240429,130200,202638700,98300,98300,98300,98300,1
|
|
20240429,130100,202540400,98300,98300,98300,98300,0
|
|
20240429,130000,202540400,98300,98300,98300,98300,1
|
|
20240429,125900,202442100,98300,98300,98300,98300,0
|
|
20240429,125800,202442100,98300,98300,98300,98300,11
|
|
20240429,125700,201360800,98300,98300,98300,98300,0
|
|
20240429,125600,201360800,98300,98300,98300,98300,1
|
|
20240429,125500,201262500,98300,98400,98400,98300,2
|
|
20240429,125400,201065800,98400,98400,98400,98400,0
|
|
20240429,125300,201065800,98400,98400,98400,98400,1
|
|
20240429,125200,200967400,98400,98400,98400,98400,0
|
|
20240429,125100,200967400,98400,98400,98400,98400,1
|
|
20240429,125000,200869000,98400,98400,98400,98400,0
|
|
20240429,124900,200869000,98400,98400,98400,98400,1
|
|
20240429,124800,200770600,98400,98400,98400,98400,1
|
|
20240429,124700,200672200,98400,98400,98400,98400,0
|
|
20240429,124600,200672200,98400,98400,98400,98400,2
|
|
20240429,124500,200475400,98400,98400,98400,98400,0
|
|
20240429,124400,200475400,98400,98400,98400,98400,1
|
|
20240429,124300,200377000,98400,98400,98400,98400,2
|
|
20240429,124200,200180200,98300,98300,98300,98300,0
|
|
20240429,124100,200180200,98300,98300,98300,98300,0
|
|
20240429,124000,200180200,98300,98300,98300,98300,0
|
|
20240429,123900,200180200,98300,98400,98400,98300,2
|
|
20240429,123800,199983500,98400,98400,98400,98400,0
|
|
20240429,123700,199983500,98400,98400,98400,98400,2
|
|
20240429,123600,199786700,98400,98400,98400,98400,0
|
|
20240429,123500,199786700,98400,98400,98400,98400,1
|
|
20240429,123400,199688300,98400,98400,98400,98400,0
|
|
20240429,123300,199688300,98400,98400,98400,98400,0
|
|
20240429,123200,199688300,98400,98400,98400,98400,10
|
|
20240429,123100,198704300,98500,98500,98500,98500,0
|
|
20240429,123000,198704300,98500,98500,98500,98500,12
|
|
20240429,122900,197522300,98500,98500,98500,98500,0
|
|
20240429,122800,197522300,98500,98500,98500,98500,1
|
|
20240429,122700,197423800,98400,98400,98400,98400,0
|
|
20240429,122600,197423800,98400,98400,98400,98400,0
|
|
20240429,122500,197423800,98400,98400,98400,98400,1
|
|
20240429,122400,197325400,98400,98400,98400,98400,0
|
|
20240429,122300,197325400,98400,98400,98400,98400,1
|
|
20240429,122200,197227000,98400,98400,98400,98400,0
|
|
20240429,122100,197227000,98400,98400,98400,98400,1
|
|
20240429,122000,197128600,98400,98400,98400,98400,0
|
|
20240429,121900,197128600,98400,98400,98400,98400,1
|
|
20240429,121800,197030200,98400,98400,98400,98400,2
|
|
20240429,121700,196833400,98400,98400,98400,98400,0
|
|
20240429,121600,196833400,98400,98400,98400,98400,1
|
|
20240429,121500,196735000,98300,98300,98300,98300,0
|
|
20240429,121400,196735000,98300,98300,98300,98300,0
|
|
20240429,121300,196735000,98300,98300,98300,98300,0
|
|
20240429,121200,196735000,98300,98300,98300,98300,1
|
|
20240429,121100,196636700,98400,98400,98400,98400,1
|
|
20240429,121000,196538300,98400,98400,98400,98400,0
|
|
20240429,120900,196538300,98400,98400,98400,98400,1
|
|
20240429,120800,196439900,98400,98400,98400,98400,0
|
|
20240429,120700,196439900,98400,98400,98400,98400,1
|
|
20240429,120600,196341500,98400,98400,98400,98400,0
|
|
20240429,120500,196341500,98400,98400,98400,98400,1
|
|
20240429,120400,196243100,98400,98400,98400,98400,2
|
|
20240429,120300,196046300,98400,98200,98400,98200,12
|
|
20240429,120200,194866000,98200,98100,98200,98100,14
|
|
20240429,120100,193491300,97700,97700,97700,97700,0
|
|
20240429,120000,193491300,97700,97700,97700,97700,0
|
|
20240429,115900,193491300,97700,97700,97700,97700,0
|
|
20240429,115800,193491300,97700,97700,97700,97700,0
|
|
20240429,115700,193491300,97700,97700,97700,97700,0
|
|
20240429,115600,193491300,97700,97700,97700,97700,0
|
|
20240429,115500,193491300,97700,97700,97700,97700,0
|
|
20240429,115400,193491300,97700,97700,97700,97700,0
|
|
20240429,115300,193491300,97700,97700,97700,97700,0
|
|
20240429,115200,193491300,97700,97700,97700,97700,0
|
|
20240429,115100,193491300,97700,97700,97700,97700,0
|
|
20240429,115000,193491300,97700,97700,97700,97700,0
|
|
20240429,114900,193491300,97700,97700,97700,97700,0
|
|
20240429,114800,193491300,97700,97700,97700,97700,8
|
|
20240429,114700,192709700,97600,97600,97600,97600,0
|
|
20240429,114600,192709700,97600,97600,97600,97600,0
|
|
20240429,114500,192709700,97600,97600,97600,97600,0
|
|
20240429,114400,192709700,97600,97600,97600,97600,0
|
|
20240429,114300,192709700,97600,97600,97600,97600,0
|
|
20240429,114200,192709700,97600,97600,97600,97600,0
|
|
20240429,114100,192709700,97600,97600,97600,97600,0
|
|
20240429,114000,192709700,97600,97600,97600,97600,0
|
|
20240429,113900,192709700,97600,97600,97600,97600,0
|
|
20240429,113800,192709700,97600,97600,97600,97600,0
|
|
20240429,113700,192709700,97600,97600,97600,97600,0
|
|
20240429,113600,192709700,97600,97600,97600,97600,5
|
|
20240429,113500,192221700,97500,97500,97500,97500,0
|
|
20240429,113400,192221700,97500,97500,97500,97500,0
|
|
20240429,113300,192221700,97500,97500,97500,97500,0
|
|
20240429,113200,192221700,97500,97500,97500,97500,0
|
|
20240429,113100,192221700,97500,97500,97500,97500,0
|
|
20240429,113000,192221700,97500,97500,97500,97500,0
|
|
20240429,112900,192221700,97500,97500,97500,97500,0
|
|
20240429,112800,192221700,97500,97500,97500,97500,0
|
|
20240429,112700,192221700,97500,97500,97500,97500,0
|
|
20240429,112600,192221700,97500,97500,97500,97500,0
|
|
20240429,112500,192221700,97500,97900,97900,97500,169
|
|
20240429,112400,175717500,97700,97700,97700,97700,0
|
|
20240429,112300,175717500,97700,97700,97700,97700,0
|
|
20240429,112200,175717500,97700,97700,97700,97700,0
|
|
20240429,112100,175717500,97700,97700,97700,97700,0
|
|
20240429,112000,175717500,97700,97700,97700,97700,0
|
|
20240429,111900,175717500,97700,97700,97700,97700,0
|
|
20240429,111800,175717500,97700,97700,97700,97700,0
|
|
20240429,111700,175717500,97700,97700,97700,97700,0
|
|
20240429,111600,175717500,97700,97700,97700,97700,0
|
|
20240429,111500,175717500,97700,97700,97700,97700,0
|
|
20240429,111400,175717500,97700,97700,97700,97700,0
|
|
20240429,111300,175717500,97700,97700,97700,97700,0
|
|
20240429,111200,175717500,97700,97700,97700,97700,0
|
|
20240429,111100,175717500,97700,97700,97700,97700,0
|
|
20240429,111000,175717500,97700,97700,97700,97700,0
|
|
20240429,110900,175717500,97700,97700,97700,97700,0
|
|
20240429,110800,175717500,97700,97700,97700,97700,0
|
|
20240429,110700,175717500,97700,97800,97800,97700,90
|
|
20240429,110600,166919600,97800,97900,97900,97800,10
|
|
20240429,110500,165941500,97900,97900,97900,97900,18
|
|
20240429,110400,164179300,97900,97900,97900,97900,0
|
|
20240429,110300,164179300,97900,98200,98200,97900,49
|
|
20240429,110200,159380700,97900,97900,97900,97900,0
|
|
20240429,110100,159380700,97900,97900,97900,97900,0
|
|
20240429,110000,159380700,97900,98200,98200,97900,70
|
|
20240429,105900,152510700,98200,98200,98200,98200,0
|
|
20240429,105800,152510700,98200,98200,98200,98200,0
|
|
20240429,105700,152510700,98200,98500,98500,98200,46
|
|
20240429,105600,147993200,98700,98700,98700,98700,0
|
|
20240429,105500,147993200,98700,98700,98700,98700,1
|
|
20240429,105400,147894500,98700,98700,98700,98700,3
|
|
20240429,105300,147598400,98700,98700,98700,98700,8
|
|
20240429,105200,146808800,98700,98700,98700,98700,1
|
|
20240429,105100,146710100,98200,98200,98200,98200,0
|
|
20240429,105000,146710100,98200,98200,98200,98200,0
|
|
20240429,104900,146710100,98200,98200,98200,98200,0
|
|
20240429,104800,146710100,98200,98200,98200,98200,0
|
|
20240429,104700,146710100,98200,98500,98500,98200,21
|
|
20240429,104600,144646600,98500,98500,98500,98500,0
|
|
20240429,104500,144646600,98500,98500,98500,98500,1
|
|
20240429,104400,144548100,98500,98500,98500,98500,0
|
|
20240429,104300,144548100,98500,98500,98500,98500,1
|
|
20240429,104200,144449600,98500,98600,98600,98500,15
|
|
20240429,104100,142971500,98900,98900,98900,98900,17
|
|
20240429,104000,141290200,98900,98700,98900,98700,17
|
|
20240429,103900,139610900,98500,98500,98500,98500,0
|
|
20240429,103800,139610900,98500,98500,98500,98500,0
|
|
20240429,103700,139610900,98500,98600,98600,98500,121
|
|
20240429,103600,127692300,98700,98600,98700,98600,7
|
|
20240429,103500,127001700,98500,98500,98500,98500,0
|
|
20240429,103400,127001700,98500,98500,98500,98500,0
|
|
20240429,103300,127001700,98500,98400,98500,98400,6
|
|
20240429,103200,126410900,98400,98400,98400,98400,0
|
|
20240429,103100,126410900,98400,98400,98400,98400,1
|
|
20240429,103000,126312500,98300,98300,98300,98300,0
|
|
20240429,102900,126312500,98300,98300,98300,98300,0
|
|
20240429,102800,126312500,98300,98300,98300,98300,0
|
|
20240429,102700,126312500,98300,98300,98300,98300,0
|
|
20240429,102600,126312500,98300,98400,98400,98300,6
|
|
20240429,102500,125722600,98300,98300,98300,98300,0
|
|
20240429,102400,125722600,98300,98300,98300,98300,1
|
|
20240429,102300,125624300,98300,98300,98300,98300,1
|
|
20240429,102200,125526000,98300,98300,98300,98300,2
|
|
20240429,102100,125329400,98300,98300,98300,98300,0
|
|
20240429,102000,125329400,98300,98300,98300,98300,1
|
|
20240429,101900,125231100,98400,98400,98400,98400,1
|
|
20240429,101800,125132700,98400,98400,98400,98400,0
|
|
20240429,101700,125132700,98400,98400,98400,98400,2
|
|
20240429,101600,124935900,98400,98400,98400,98400,0
|
|
20240429,101500,124935900,98400,98400,98400,98400,1
|
|
20240429,101400,124837500,98300,98300,98300,98300,0
|
|
20240429,101300,124837500,98300,98300,98300,98300,1
|
|
20240429,101200,124739200,98200,98000,98200,98000,123
|
|
20240429,101100,112673600,98000,97900,98000,97900,158
|
|
20240429,101000,97190100,97600,97600,97600,97600,0
|
|
20240429,100900,97190100,97600,97600,97600,97600,17
|
|
20240429,100800,95530900,97500,97500,97500,97500,0
|
|
20240429,100700,95530900,97500,97500,97500,97500,0
|
|
20240429,100600,95530900,97500,97500,97500,97500,1
|
|
20240429,100500,95433400,97500,97500,97500,97500,1
|
|
20240429,100400,95335900,97500,97500,97500,97500,0
|
|
20240429,100300,95335900,97500,97500,97500,97500,1
|
|
20240429,100200,95238400,97500,97500,97500,97500,0
|
|
20240429,100100,95238400,97500,97500,97500,97500,1
|
|
20240429,100000,95140900,97500,97500,97500,97500,2
|
|
20240429,095900,94945900,97400,97400,97400,97400,0
|
|
20240429,095800,94945900,97400,97400,97400,97400,3
|
|
20240429,095700,94653700,97400,97100,97400,97100,14
|
|
20240429,095600,93293100,97000,97000,97000,97000,0
|
|
20240429,095500,93293100,97000,97100,97100,97000,40
|
|
20240429,095400,89412100,97000,97000,97000,97000,0
|
|
20240429,095300,89412100,97000,97000,97000,97000,25
|
|
20240429,095200,86987100,97000,97100,97100,97000,11
|
|
20240429,095100,85919900,97200,97200,97200,97200,1
|
|
20240429,095000,85822700,97200,97200,97200,97200,13
|
|
20240429,094900,84559100,97000,97000,97000,97000,0
|
|
20240429,094800,84559100,97000,97000,97000,97000,0
|
|
20240429,094700,84559100,97000,97000,97000,97000,0
|
|
20240429,094600,84559100,97000,97000,97000,97000,0
|
|
20240429,094500,84559100,97000,97000,97000,97000,0
|
|
20240429,094400,84559100,97000,97500,97500,97000,22
|
|
20240429,094300,82424100,97500,97500,97500,97500,1
|
|
20240429,094200,82326600,97200,97100,97200,97000,59
|
|
20240429,094100,76596300,97200,97200,97200,97200,15
|
|
20240429,094000,75138300,97200,97300,97300,97200,5
|
|
20240429,093900,74652100,97300,97300,97300,97300,0
|
|
20240429,093800,74652100,97300,97300,97300,97300,13
|
|
20240429,093700,73387200,97300,97300,97300,97300,30
|
|
20240429,093600,70468200,97300,97500,97500,97300,34
|
|
20240429,093500,67159600,97600,97600,97600,97600,1
|
|
20240429,093400,67062000,97600,97600,97600,97600,0
|
|
20240429,093300,67062000,97600,97600,97600,97600,1
|
|
20240429,093200,66964400,97600,97600,97600,97600,0
|
|
20240429,093100,66964400,97600,97600,97600,97600,2
|
|
20240429,093000,66769200,97600,97600,97600,97600,1
|
|
20240429,092900,66671600,97600,97600,97600,97600,0
|
|
20240429,092800,66671600,97600,97600,97600,97600,4
|
|
20240429,092700,66281200,97600,97600,97600,97600,1
|
|
20240429,092600,66183600,97700,97700,97700,97700,1
|
|
20240429,092500,66085900,97700,97700,97700,97700,0
|
|
20240429,092400,66085900,97700,97700,97700,97700,2
|
|
20240429,092300,65890500,97700,97600,97700,97600,5
|
|
20240429,092200,65402300,97600,97600,97600,97600,0
|
|
20240429,092100,65402300,97600,97600,97600,97600,2
|
|
20240429,092000,65207100,97000,97000,97000,97000,0
|
|
20240429,091900,65207100,97000,97000,97000,97000,0
|
|
20240429,091800,65207100,97000,97000,97000,97000,0
|
|
20240429,091700,65207100,97000,97900,97900,97000,427
|
|
20240429,091600,23684800,98000,98000,98000,98000,20
|
|
20240429,091500,21724800,98000,98000,98000,98000,10
|
|
20240429,091400,20744800,98000,98000,98000,98000,10
|
|
20240429,091300,19764800,98000,98000,98000,98000,10
|
|
20240429,091200,18784800,98100,98400,98400,98100,58
|
|
20240429,091100,13088200,98400,98500,98500,98400,11
|
|
20240429,091000,12005600,99100,99100,99100,99100,1
|
|
20240429,090900,11906500,99200,99200,99200,99200,1
|
|
20240429,090800,11807300,99200,99200,99200,99200,0
|
|
20240429,090700,11807300,99200,99200,99200,99200,1
|
|
20240429,090600,11708100,99300,99300,99300,99300,20
|
|
20240429,090500,9722100,99400,98900,99400,98900,21
|
|
20240429,090400,7638000,99000,99000,99000,99000,0
|
|
20240429,090300,7638000,99000,99000,99000,99000,26
|
|
20240429,090200,5064000,99000,99300,99300,99000,2
|
|
20240429,090100,4865700,99300,99300,99300,99300,0
|
|
20240429,090000,4865700,99300,99300,99300,99300,49
|