586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,184300,14382200,43350,43350,43350,43350,3
|
|
20240429,184200,14382200,43350,43350,43350,43350,0
|
|
20240429,184100,14382200,43350,43350,43350,43350,0
|
|
20240429,184000,14382200,43350,43350,43350,43350,0
|
|
20240429,183900,14382200,43350,43350,43350,43350,0
|
|
20240429,183800,14382200,43350,43350,43350,43350,0
|
|
20240429,183700,14382200,43350,43350,43350,43350,0
|
|
20240429,183600,14382200,43350,43350,43350,43350,0
|
|
20240429,183500,14382200,43350,43350,43350,43350,0
|
|
20240429,183400,14382200,43350,43350,43350,43350,0
|
|
20240429,183300,14382200,43350,43350,43350,43350,0
|
|
20240429,183200,14382200,43350,43350,43350,43350,0
|
|
20240429,183100,14382200,43350,43350,43350,43350,0
|
|
20240429,183000,14382200,43350,43350,43350,43350,0
|
|
20240429,182900,14382200,43350,43350,43350,43350,0
|
|
20240429,182800,14382200,43350,43350,43350,43350,0
|
|
20240429,182700,14382200,43350,43350,43350,43350,0
|
|
20240429,182600,14382200,43350,43350,43350,43350,0
|
|
20240429,182500,14382200,43350,43350,43350,43350,0
|
|
20240429,182400,14382200,43350,43350,43350,43350,0
|
|
20240429,182300,14382200,43350,43350,43350,43350,0
|
|
20240429,182200,14382200,43350,43350,43350,43350,0
|
|
20240429,182100,14382200,43350,43350,43350,43350,0
|
|
20240429,182000,14382200,43350,43350,43350,43350,0
|
|
20240429,181900,14382200,43350,43350,43350,43350,0
|
|
20240429,181800,14382200,43350,43350,43350,43350,0
|
|
20240429,181700,14382200,43350,43350,43350,43350,0
|
|
20240429,181600,14382200,43350,43350,43350,43350,0
|
|
20240429,181500,14382200,43350,43350,43350,43350,0
|
|
20240429,181400,14382200,43350,43350,43350,43350,0
|
|
20240429,181300,14382200,43350,43350,43350,43350,3
|
|
20240429,181200,14382200,43350,43350,43350,43350,0
|
|
20240429,181100,14382200,43350,43350,43350,43350,0
|
|
20240429,181000,14382200,43350,43350,43350,43350,0
|
|
20240429,180900,14382200,43350,43350,43350,43350,0
|
|
20240429,180800,14382200,43350,43350,43350,43350,0
|
|
20240429,180700,14382200,43350,43350,43350,43350,0
|
|
20240429,180600,14382200,43350,43350,43350,43350,0
|
|
20240429,180500,14382200,43350,43350,43350,43350,0
|
|
20240429,180400,14382200,43350,43350,43350,43350,0
|
|
20240429,180300,14382200,43350,43350,43350,43350,0
|
|
20240429,180200,14382200,43350,43350,43350,43350,0
|
|
20240429,180100,14382200,43350,43350,43350,43350,0
|
|
20240429,180000,14382200,43350,43350,43350,43350,0
|
|
20240429,175900,14382200,43350,43350,43350,43350,0
|
|
20240429,175800,14382200,43350,43350,43350,43350,0
|
|
20240429,175700,14382200,43350,43350,43350,43350,0
|
|
20240429,175600,14382200,43350,43350,43350,43350,0
|
|
20240429,175500,14382200,43350,43350,43350,43350,0
|
|
20240429,175400,14382200,43350,43350,43350,43350,0
|
|
20240429,175300,14382200,43350,43350,43350,43350,0
|
|
20240429,175200,14382200,43350,43350,43350,43350,0
|
|
20240429,175100,14382200,43350,43350,43350,43350,0
|
|
20240429,175000,14382200,43350,43350,43350,43350,0
|
|
20240429,174900,14382200,43350,43350,43350,43350,0
|
|
20240429,174800,14382200,43350,43350,43350,43350,0
|
|
20240429,174700,14382200,43350,43350,43350,43350,0
|
|
20240429,174600,14382200,43350,43350,43350,43350,0
|
|
20240429,174500,14382200,43350,43350,43350,43350,0
|
|
20240429,174400,14382200,43350,43350,43350,43350,0
|
|
20240429,174300,14382200,43350,43350,43350,43350,3
|
|
20240429,174200,14382200,43350,43350,43350,43350,0
|
|
20240429,174100,14382200,43350,43350,43350,43350,0
|
|
20240429,174000,14382200,43350,43350,43350,43350,0
|
|
20240429,173900,14382200,43350,43350,43350,43350,0
|
|
20240429,173800,14382200,43350,43350,43350,43350,0
|
|
20240429,173700,14382200,43350,43350,43350,43350,0
|
|
20240429,173600,14382200,43350,43350,43350,43350,0
|
|
20240429,173500,14382200,43350,43350,43350,43350,0
|
|
20240429,173400,14382200,43350,43350,43350,43350,0
|
|
20240429,173300,14382200,43350,43350,43350,43350,0
|
|
20240429,173200,14382200,43350,43350,43350,43350,0
|
|
20240429,173100,14382200,43350,43350,43350,43350,0
|
|
20240429,173000,14382200,43350,43350,43350,43350,0
|
|
20240429,172900,14382200,43350,43350,43350,43350,0
|
|
20240429,172800,14382200,43350,43350,43350,43350,0
|
|
20240429,172700,14382200,43350,43350,43350,43350,0
|
|
20240429,172600,14382200,43350,43350,43350,43350,0
|
|
20240429,172500,14382200,43350,43350,43350,43350,0
|
|
20240429,172400,14382200,43350,43350,43350,43350,0
|
|
20240429,172300,14382200,43350,43350,43350,43350,0
|
|
20240429,172200,14382200,43350,43350,43350,43350,0
|
|
20240429,172100,14382200,43350,43350,43350,43350,0
|
|
20240429,172000,14382200,43350,43350,43350,43350,0
|
|
20240429,171900,14382200,43350,43350,43350,43350,0
|
|
20240429,171800,14382200,43350,43350,43350,43350,0
|
|
20240429,171700,14382200,43350,43350,43350,43350,0
|
|
20240429,171600,14382200,43350,43350,43350,43350,0
|
|
20240429,171500,14382200,43350,43350,43350,43350,0
|
|
20240429,171400,14382200,43350,43350,43350,43350,0
|
|
20240429,171300,14382200,43350,43350,43350,43350,3
|
|
20240429,171200,14382200,43350,43350,43350,43350,0
|
|
20240429,171100,14382200,43350,43350,43350,43350,0
|
|
20240429,171000,14382200,43350,43350,43350,43350,0
|
|
20240429,170900,14382200,43350,43350,43350,43350,0
|
|
20240429,170800,14382200,43350,43350,43350,43350,0
|
|
20240429,170700,14382200,43350,43350,43350,43350,0
|
|
20240429,170600,14382200,43350,43350,43350,43350,0
|
|
20240429,170500,14382200,43350,43350,43350,43350,0
|
|
20240429,170400,14382200,43350,43350,43350,43350,0
|
|
20240429,170300,14382200,43350,43350,43350,43350,0
|
|
20240429,170200,14382200,43350,43350,43350,43350,0
|
|
20240429,170100,14382200,43350,43350,43350,43350,0
|
|
20240429,170000,14382200,43350,43350,43350,43350,0
|
|
20240429,165900,14382200,43350,43350,43350,43350,0
|
|
20240429,165800,14382200,43350,43350,43350,43350,0
|
|
20240429,165700,14382200,43350,43350,43350,43350,0
|
|
20240429,165600,14382200,43350,43350,43350,43350,0
|
|
20240429,165500,14382200,43350,43350,43350,43350,0
|
|
20240429,165400,14382200,43350,43350,43350,43350,0
|
|
20240429,165300,14382200,43350,43350,43350,43350,0
|
|
20240429,165200,14382200,43350,43350,43350,43350,0
|
|
20240429,165100,14382200,43350,43350,43350,43350,0
|
|
20240429,165000,14382200,43350,43350,43350,43350,0
|
|
20240429,164900,14382200,43350,43350,43350,43350,0
|
|
20240429,164800,14382200,43350,43350,43350,43350,0
|
|
20240429,164700,14382200,43350,43350,43350,43350,0
|
|
20240429,164600,14382200,43350,43350,43350,43350,0
|
|
20240429,164500,14382200,43350,43350,43350,43350,0
|
|
20240429,164400,14382200,43350,43350,43350,43350,0
|
|
20240429,164300,14382200,43350,43350,43350,43350,3
|
|
20240429,164200,14382200,43350,43350,43350,43350,0
|
|
20240429,164100,14382200,43350,43350,43350,43350,0
|
|
20240429,164000,14382200,43350,43350,43350,43350,0
|
|
20240429,163900,14382200,43350,43350,43350,43350,0
|
|
20240429,163800,14382200,43350,43350,43350,43350,0
|
|
20240429,163700,14382200,43350,43350,43350,43350,0
|
|
20240429,163600,14382200,43350,43350,43350,43350,0
|
|
20240429,163500,14382200,43350,43350,43350,43350,0
|
|
20240429,163400,14382200,43350,43350,43350,43350,0
|
|
20240429,163300,14382200,43350,43350,43350,43350,0
|
|
20240429,163200,14382200,43350,43350,43350,43350,0
|
|
20240429,163100,14382200,43350,43350,43350,43350,0
|
|
20240429,163000,14382200,43350,43350,43350,43350,0
|
|
20240429,162900,14382200,43350,43350,43350,43350,0
|
|
20240429,162800,14382200,43350,43350,43350,43350,0
|
|
20240429,162700,14382200,43350,43350,43350,43350,0
|
|
20240429,162600,14382200,43350,43350,43350,43350,0
|
|
20240429,162500,14382200,43350,43350,43350,43350,0
|
|
20240429,162400,14382200,43350,43350,43350,43350,0
|
|
20240429,162300,14382200,43350,43350,43350,43350,0
|
|
20240429,162200,14382200,43350,43350,43350,43350,0
|
|
20240429,162100,14382200,43350,43350,43350,43350,0
|
|
20240429,162000,14382200,43350,43350,43350,43350,0
|
|
20240429,161900,14382200,43350,43350,43350,43350,0
|
|
20240429,161800,14382200,43350,43350,43350,43350,0
|
|
20240429,161700,14382200,43350,43350,43350,43350,0
|
|
20240429,161600,14382200,43350,43350,43350,43350,0
|
|
20240429,161500,14382200,43350,43350,43350,43350,0
|
|
20240429,161400,14382200,43350,43350,43350,43350,0
|
|
20240429,161300,14382200,43350,43350,43350,43350,3
|
|
20240429,161200,14382200,43350,43350,43350,43350,0
|
|
20240429,161100,14382200,43350,43350,43350,43350,0
|
|
20240429,161000,14382200,43350,43350,43350,43350,0
|
|
20240429,160900,14382200,43350,43350,43350,43350,0
|
|
20240429,160800,14382200,43350,43350,43350,43350,0
|
|
20240429,160700,14382200,43350,43350,43350,43350,0
|
|
20240429,160600,14382200,43350,43350,43350,43350,0
|
|
20240429,160500,14382200,43350,43350,43350,43350,0
|
|
20240429,160400,14382200,43350,43350,43350,43350,0
|
|
20240429,160300,14382200,43350,43350,43350,43350,0
|
|
20240429,160200,14382200,43350,43350,43350,43350,0
|
|
20240429,160100,14382200,43350,43350,43350,43350,0
|
|
20240429,160000,14382200,43350,43350,43350,43350,0
|
|
20240429,155900,14382200,43350,43350,43350,43350,0
|
|
20240429,155800,14382200,43350,43350,43350,43350,0
|
|
20240429,155700,14382200,43350,43350,43350,43350,0
|
|
20240429,155600,14382200,43350,43350,43350,43350,0
|
|
20240429,155500,14382200,43350,43350,43350,43350,0
|
|
20240429,155400,14382200,43350,43350,43350,43350,0
|
|
20240429,155300,14382200,43350,43350,43350,43350,0
|
|
20240429,155200,14382200,43350,43350,43350,43350,0
|
|
20240429,155100,14382200,43350,43350,43350,43350,0
|
|
20240429,155000,14382200,43350,43350,43350,43350,0
|
|
20240429,154900,14382200,43350,43350,43350,43350,0
|
|
20240429,154800,14382200,43350,43350,43350,43350,0
|
|
20240429,154700,14382200,43350,43350,43350,43350,0
|
|
20240429,154600,14382200,43350,43350,43350,43350,0
|
|
20240429,154500,14382200,43350,43350,43350,43350,0
|
|
20240429,154400,14382200,43350,43350,43350,43350,0
|
|
20240429,154300,14382200,43350,43350,43350,43350,3
|
|
20240429,154200,14382200,43350,43350,43350,43350,0
|
|
20240429,154100,14382200,43350,43350,43350,43350,0
|
|
20240429,154000,14382200,43350,43350,43350,43350,0
|
|
20240429,153900,14382200,43350,43350,43350,43350,0
|
|
20240429,153800,14382200,43350,43350,43350,43350,0
|
|
20240429,153700,14382200,43350,43350,43350,43350,0
|
|
20240429,153600,14382200,43350,43350,43350,43350,0
|
|
20240429,153500,14382200,43350,43350,43350,43350,0
|
|
20240429,153400,14382200,43350,43350,43350,43350,0
|
|
20240429,153300,14382200,43350,43350,43350,43350,0
|
|
20240429,153200,14382200,43350,43350,43350,43350,0
|
|
20240429,153100,14382200,43350,43350,43350,43350,0
|
|
20240429,153000,14382200,43350,43350,43350,43350,3
|
|
20240429,152900,14252150,43350,43350,43350,43350,0
|
|
20240429,152800,14252150,43350,43350,43350,43350,0
|
|
20240429,152700,14252150,43350,43350,43350,43350,0
|
|
20240429,152600,14252150,43350,43350,43350,43350,0
|
|
20240429,152500,14252150,43350,43350,43350,43350,0
|
|
20240429,152400,14252150,43350,43350,43350,43350,0
|
|
20240429,152300,14252150,43350,43350,43350,43350,0
|
|
20240429,152200,14252150,43350,43350,43350,43350,0
|
|
20240429,152100,14252150,43350,43350,43350,43350,0
|
|
20240429,152000,14252150,43350,43350,43350,43350,0
|
|
20240429,151900,14252150,43350,43300,43350,43300,2
|
|
20240429,151800,14165500,43300,43300,43300,43300,0
|
|
20240429,151700,14165500,43300,43300,43300,43300,0
|
|
20240429,151600,14165500,43300,43300,43300,43300,0
|
|
20240429,151500,14165500,43300,43300,43300,43300,0
|
|
20240429,151400,14165500,43300,43300,43300,43300,0
|
|
20240429,151300,14165500,43300,43300,43300,43300,0
|
|
20240429,151200,14165500,43300,43300,43300,43300,0
|
|
20240429,151100,14165500,43300,43300,43300,43300,0
|
|
20240429,151000,14165500,43300,43300,43300,43300,1
|
|
20240429,150900,14122200,43300,43300,43300,43300,0
|
|
20240429,150800,14122200,43300,43300,43300,43300,0
|
|
20240429,150700,14122200,43300,43300,43300,43300,0
|
|
20240429,150600,14122200,43300,43300,43300,43300,0
|
|
20240429,150500,14122200,43300,43300,43300,43300,0
|
|
20240429,150400,14122200,43300,43300,43300,43300,0
|
|
20240429,150300,14122200,43300,43300,43300,43300,0
|
|
20240429,150200,14122200,43300,43300,43300,43300,0
|
|
20240429,150100,14122200,43300,43300,43300,43300,0
|
|
20240429,150000,14122200,43300,43300,43300,43300,0
|
|
20240429,145900,14122200,43300,43300,43300,43300,0
|
|
20240429,145800,14122200,43300,43300,43300,43300,0
|
|
20240429,145700,14122200,43300,43300,43300,43300,0
|
|
20240429,145600,14122200,43300,43300,43300,43300,0
|
|
20240429,145500,14122200,43300,43300,43300,43300,0
|
|
20240429,145400,14122200,43300,43300,43300,43300,0
|
|
20240429,145300,14122200,43300,43300,43300,43300,0
|
|
20240429,145200,14122200,43300,43300,43300,43300,0
|
|
20240429,145100,14122200,43300,43300,43300,43300,0
|
|
20240429,145000,14122200,43300,43300,43300,43300,0
|
|
20240429,144900,14122200,43300,43300,43300,43300,0
|
|
20240429,144800,14122200,43300,43300,43300,43300,0
|
|
20240429,144700,14122200,43300,43300,43300,43300,0
|
|
20240429,144600,14122200,43300,43300,43300,43300,1
|
|
20240429,144500,14078900,43300,43300,43300,43300,0
|
|
20240429,144400,14078900,43300,43300,43300,43300,0
|
|
20240429,144300,14078900,43300,43300,43300,43300,0
|
|
20240429,144200,14078900,43300,43300,43300,43300,0
|
|
20240429,144100,14078900,43300,43300,43300,43300,0
|
|
20240429,144000,14078900,43300,43300,43300,43300,0
|
|
20240429,143900,14078900,43300,43300,43300,43300,0
|
|
20240429,143800,14078900,43300,43300,43300,43300,0
|
|
20240429,143700,14078900,43300,43300,43300,43300,0
|
|
20240429,143600,14078900,43300,43300,43300,43300,0
|
|
20240429,143500,14078900,43300,43300,43300,43300,0
|
|
20240429,143400,14078900,43300,43300,43300,43300,0
|
|
20240429,143300,14078900,43300,43300,43300,43300,0
|
|
20240429,143200,14078900,43300,43300,43300,43300,0
|
|
20240429,143100,14078900,43300,43300,43300,43300,0
|
|
20240429,143000,14078900,43300,43300,43300,43300,0
|
|
20240429,142900,14078900,43300,43300,43300,43300,0
|
|
20240429,142800,14078900,43300,43300,43300,43300,0
|
|
20240429,142700,14078900,43300,43300,43300,43300,1
|
|
20240429,142600,14035600,43300,43300,43300,43300,17
|
|
20240429,142500,13299500,43350,43350,43350,43350,0
|
|
20240429,142400,13299500,43350,43350,43350,43350,0
|
|
20240429,142300,13299500,43350,43350,43350,43350,0
|
|
20240429,142200,13299500,43350,43350,43350,43350,0
|
|
20240429,142100,13299500,43350,43350,43350,43350,0
|
|
20240429,142000,13299500,43350,43350,43350,43350,0
|
|
20240429,141900,13299500,43350,43350,43350,43350,0
|
|
20240429,141800,13299500,43350,43350,43350,43350,0
|
|
20240429,141700,13299500,43350,43350,43350,43350,0
|
|
20240429,141600,13299500,43350,43350,43350,43350,0
|
|
20240429,141500,13299500,43350,43350,43350,43350,0
|
|
20240429,141400,13299500,43350,43350,43350,43350,0
|
|
20240429,141300,13299500,43350,43350,43350,43350,0
|
|
20240429,141200,13299500,43350,43350,43350,43350,0
|
|
20240429,141100,13299500,43350,43350,43350,43350,1
|
|
20240429,141000,13256150,43300,43300,43300,43300,0
|
|
20240429,140900,13256150,43300,43300,43300,43300,0
|
|
20240429,140800,13256150,43300,43300,43300,43300,0
|
|
20240429,140700,13256150,43300,43300,43300,43300,0
|
|
20240429,140600,13256150,43300,43300,43300,43300,0
|
|
20240429,140500,13256150,43300,43300,43300,43300,0
|
|
20240429,140400,13256150,43300,43300,43300,43300,30
|
|
20240429,140300,11957150,43350,43350,43350,43350,0
|
|
20240429,140200,11957150,43350,43350,43350,43350,0
|
|
20240429,140100,11957150,43350,43350,43350,43350,0
|
|
20240429,140000,11957150,43350,43350,43350,43350,0
|
|
20240429,135900,11957150,43350,43350,43350,43350,0
|
|
20240429,135800,11957150,43350,43350,43350,43350,0
|
|
20240429,135700,11957150,43350,43350,43350,43350,0
|
|
20240429,135600,11957150,43350,43350,43350,43350,0
|
|
20240429,135500,11957150,43350,43350,43350,43350,0
|
|
20240429,135400,11957150,43350,43350,43350,43350,0
|
|
20240429,135300,11957150,43350,43350,43350,43350,0
|
|
20240429,135200,11957150,43350,43350,43350,43350,0
|
|
20240429,135100,11957150,43350,43350,43350,43350,0
|
|
20240429,135000,11957150,43350,43350,43350,43350,0
|
|
20240429,134900,11957150,43350,43350,43350,43350,0
|
|
20240429,134800,11957150,43350,43350,43350,43350,0
|
|
20240429,134700,11957150,43350,43350,43350,43350,0
|
|
20240429,134600,11957150,43350,43350,43350,43350,0
|
|
20240429,134500,11957150,43350,43350,43350,43350,0
|
|
20240429,134400,11957150,43350,43350,43350,43350,0
|
|
20240429,134300,11957150,43350,43350,43350,43350,0
|
|
20240429,134200,11957150,43350,43350,43350,43350,0
|
|
20240429,134100,11957150,43350,43350,43350,43350,0
|
|
20240429,134000,11957150,43350,43350,43350,43350,0
|
|
20240429,133900,11957150,43350,43350,43350,43350,0
|
|
20240429,133800,11957150,43350,43350,43350,43350,0
|
|
20240429,133700,11957150,43350,43350,43350,43350,0
|
|
20240429,133600,11957150,43350,43350,43350,43350,0
|
|
20240429,133500,11957150,43350,43350,43350,43350,0
|
|
20240429,133400,11957150,43350,43350,43350,43350,0
|
|
20240429,133300,11957150,43350,43350,43350,43350,0
|
|
20240429,133200,11957150,43350,43350,43350,43350,0
|
|
20240429,133100,11957150,43350,43350,43350,43350,0
|
|
20240429,133000,11957150,43350,43350,43350,43350,0
|
|
20240429,132900,11957150,43350,43350,43350,43350,0
|
|
20240429,132800,11957150,43350,43350,43350,43350,0
|
|
20240429,132700,11957150,43350,43350,43350,43350,0
|
|
20240429,132600,11957150,43350,43350,43350,43350,0
|
|
20240429,132500,11957150,43350,43350,43350,43350,0
|
|
20240429,132400,11957150,43350,43350,43350,43350,0
|
|
20240429,132300,11957150,43350,43350,43350,43350,0
|
|
20240429,132200,11957150,43350,43350,43350,43350,0
|
|
20240429,132100,11957150,43350,43350,43350,43350,0
|
|
20240429,132000,11957150,43350,43350,43350,43350,0
|
|
20240429,131900,11957150,43350,43350,43350,43350,0
|
|
20240429,131800,11957150,43350,43350,43350,43350,0
|
|
20240429,131700,11957150,43350,43350,43350,43350,0
|
|
20240429,131600,11957150,43350,43350,43350,43350,0
|
|
20240429,131500,11957150,43350,43350,43350,43350,0
|
|
20240429,131400,11957150,43350,43350,43350,43350,0
|
|
20240429,131300,11957150,43350,43350,43350,43350,0
|
|
20240429,131200,11957150,43350,43350,43350,43350,0
|
|
20240429,131100,11957150,43350,43350,43350,43350,0
|
|
20240429,131000,11957150,43350,43350,43350,43350,15
|
|
20240429,130900,11306900,43350,43350,43350,43350,5
|
|
20240429,130800,11090150,43350,43350,43350,43350,0
|
|
20240429,130700,11090150,43350,43350,43350,43350,0
|
|
20240429,130600,11090150,43350,43350,43350,43350,0
|
|
20240429,130500,11090150,43350,43350,43350,43350,0
|
|
20240429,130400,11090150,43350,43350,43350,43350,0
|
|
20240429,130300,11090150,43350,43350,43350,43350,0
|
|
20240429,130200,11090150,43350,43350,43350,43350,0
|
|
20240429,130100,11090150,43350,43350,43350,43350,0
|
|
20240429,130000,11090150,43350,43350,43350,43350,0
|
|
20240429,125900,11090150,43350,43350,43350,43350,0
|
|
20240429,125800,11090150,43350,43350,43350,43350,0
|
|
20240429,125700,11090150,43350,43350,43350,43350,0
|
|
20240429,125600,11090150,43350,43350,43350,43350,0
|
|
20240429,125500,11090150,43350,43350,43350,43350,0
|
|
20240429,125400,11090150,43350,43350,43350,43350,0
|
|
20240429,125300,11090150,43350,43350,43350,43350,5
|
|
20240429,125200,10873400,43350,43350,43350,43350,0
|
|
20240429,125100,10873400,43350,43350,43350,43350,0
|
|
20240429,125000,10873400,43350,43350,43350,43350,0
|
|
20240429,124900,10873400,43350,43350,43350,43350,0
|
|
20240429,124800,10873400,43350,43350,43350,43350,0
|
|
20240429,124700,10873400,43350,43350,43350,43350,0
|
|
20240429,124600,10873400,43350,43350,43350,43350,0
|
|
20240429,124500,10873400,43350,43350,43350,43350,0
|
|
20240429,124400,10873400,43350,43350,43350,43350,0
|
|
20240429,124300,10873400,43350,43350,43350,43350,0
|
|
20240429,124200,10873400,43350,43350,43350,43350,0
|
|
20240429,124100,10873400,43350,43350,43350,43350,0
|
|
20240429,124000,10873400,43350,43350,43350,43350,0
|
|
20240429,123900,10873400,43350,43350,43350,43350,0
|
|
20240429,123800,10873400,43350,43350,43350,43350,0
|
|
20240429,123700,10873400,43350,43350,43350,43350,0
|
|
20240429,123600,10873400,43350,43350,43350,43350,0
|
|
20240429,123500,10873400,43350,43350,43350,43350,0
|
|
20240429,123400,10873400,43350,43350,43350,43350,0
|
|
20240429,123300,10873400,43350,43350,43350,43350,0
|
|
20240429,123200,10873400,43350,43350,43350,43350,0
|
|
20240429,123100,10873400,43350,43350,43350,43350,0
|
|
20240429,123000,10873400,43350,43350,43350,43350,0
|
|
20240429,122900,10873400,43350,43350,43350,43350,0
|
|
20240429,122800,10873400,43350,43350,43350,43350,0
|
|
20240429,122700,10873400,43350,43350,43350,43350,0
|
|
20240429,122600,10873400,43350,43350,43350,43350,0
|
|
20240429,122500,10873400,43350,43350,43350,43350,0
|
|
20240429,122400,10873400,43350,43350,43350,43350,0
|
|
20240429,122300,10873400,43350,43350,43350,43350,0
|
|
20240429,122200,10873400,43350,43350,43350,43350,0
|
|
20240429,122100,10873400,43350,43350,43350,43350,0
|
|
20240429,122000,10873400,43350,43350,43350,43350,0
|
|
20240429,121900,10873400,43350,43350,43350,43350,0
|
|
20240429,121800,10873400,43350,43350,43350,43350,0
|
|
20240429,121700,10873400,43350,43350,43350,43350,5
|
|
20240429,121600,10656650,43300,43300,43300,43300,0
|
|
20240429,121500,10656650,43300,43300,43300,43300,0
|
|
20240429,121400,10656650,43300,43300,43300,43300,0
|
|
20240429,121300,10656650,43300,43300,43300,43300,200
|
|
20240429,121200,1996650,43350,43350,43350,43350,0
|
|
20240429,121100,1996650,43350,43350,43350,43350,0
|
|
20240429,121000,1996650,43350,43350,43350,43350,0
|
|
20240429,120900,1996650,43350,43350,43350,43350,0
|
|
20240429,120800,1996650,43350,43350,43350,43350,0
|
|
20240429,120700,1996650,43350,43350,43350,43350,0
|
|
20240429,120600,1996650,43350,43350,43350,43350,0
|
|
20240429,120500,1996650,43350,43350,43350,43350,0
|
|
20240429,120400,1996650,43350,43350,43350,43350,0
|
|
20240429,120300,1996650,43350,43350,43350,43350,0
|
|
20240429,120200,1996650,43350,43350,43350,43350,0
|
|
20240429,120100,1996650,43350,43350,43350,43350,0
|
|
20240429,120000,1996650,43350,43350,43350,43350,0
|
|
20240429,115900,1996650,43350,43350,43350,43350,0
|
|
20240429,115800,1996650,43350,43350,43350,43350,0
|
|
20240429,115700,1996650,43350,43350,43350,43350,0
|
|
20240429,115600,1996650,43350,43350,43350,43350,0
|
|
20240429,115500,1996650,43350,43350,43350,43350,0
|
|
20240429,115400,1996650,43350,43350,43350,43350,0
|
|
20240429,115300,1996650,43350,43350,43350,43350,0
|
|
20240429,115200,1996650,43350,43350,43350,43350,0
|
|
20240429,115100,1996650,43350,43350,43350,43350,0
|
|
20240429,115000,1996650,43350,43350,43350,43350,0
|
|
20240429,114900,1996650,43350,43350,43350,43350,0
|
|
20240429,114800,1996650,43350,43350,43350,43350,0
|
|
20240429,114700,1996650,43350,43350,43350,43350,0
|
|
20240429,114600,1996650,43350,43350,43350,43350,0
|
|
20240429,114500,1996650,43350,43350,43350,43350,0
|
|
20240429,114400,1996650,43350,43350,43350,43350,0
|
|
20240429,114300,1996650,43350,43350,43350,43350,0
|
|
20240429,114200,1996650,43350,43350,43350,43350,0
|
|
20240429,114100,1996650,43350,43350,43350,43350,0
|
|
20240429,114000,1996650,43350,43350,43350,43350,0
|
|
20240429,113900,1996650,43350,43350,43350,43350,21
|
|
20240429,113800,1086300,43350,43350,43350,43350,0
|
|
20240429,113700,1086300,43350,43350,43350,43350,0
|
|
20240429,113600,1086300,43350,43350,43350,43350,0
|
|
20240429,113500,1086300,43350,43350,43350,43350,0
|
|
20240429,113400,1086300,43350,43350,43350,43350,0
|
|
20240429,113300,1086300,43350,43350,43350,43350,0
|
|
20240429,113200,1086300,43350,43350,43350,43350,0
|
|
20240429,113100,1086300,43350,43350,43350,43350,0
|
|
20240429,113000,1086300,43350,43350,43350,43350,0
|
|
20240429,112900,1086300,43350,43350,43350,43350,0
|
|
20240429,112800,1086300,43350,43350,43350,43350,0
|
|
20240429,112700,1086300,43350,43350,43350,43350,0
|
|
20240429,112600,1086300,43350,43350,43350,43350,0
|
|
20240429,112500,1086300,43350,43350,43350,43350,0
|
|
20240429,112400,1086300,43350,43350,43350,43350,1
|
|
20240429,112300,1042950,43350,43350,43350,43350,0
|
|
20240429,112200,1042950,43350,43350,43350,43350,0
|
|
20240429,112100,1042950,43350,43350,43350,43350,0
|
|
20240429,112000,1042950,43350,43350,43350,43350,0
|
|
20240429,111900,1042950,43350,43350,43350,43350,0
|
|
20240429,111800,1042950,43350,43350,43350,43350,0
|
|
20240429,111700,1042950,43350,43350,43350,43350,0
|
|
20240429,111600,1042950,43350,43350,43350,43350,0
|
|
20240429,111500,1042950,43350,43350,43350,43350,0
|
|
20240429,111400,1042950,43350,43350,43350,43350,0
|
|
20240429,111300,1042950,43350,43350,43350,43350,0
|
|
20240429,111200,1042950,43350,43350,43350,43350,0
|
|
20240429,111100,1042950,43350,43350,43350,43350,0
|
|
20240429,111000,1042950,43350,43350,43350,43350,0
|
|
20240429,110900,1042950,43350,43350,43350,43350,0
|
|
20240429,110800,1042950,43350,43350,43350,43350,0
|
|
20240429,110700,1042950,43350,43350,43350,43350,0
|
|
20240429,110600,1042950,43350,43350,43350,43350,0
|
|
20240429,110500,1042950,43350,43350,43350,43350,0
|
|
20240429,110400,1042950,43350,43350,43350,43350,0
|
|
20240429,110300,1042950,43350,43350,43350,43350,0
|
|
20240429,110200,1042950,43350,43350,43350,43350,0
|
|
20240429,110100,1042950,43350,43350,43350,43350,0
|
|
20240429,110000,1042950,43350,43350,43350,43350,0
|
|
20240429,105900,1042950,43350,43350,43350,43350,0
|
|
20240429,105800,1042950,43350,43350,43350,43350,0
|
|
20240429,105700,1042950,43350,43350,43350,43350,0
|
|
20240429,105600,1042950,43350,43350,43350,43350,0
|
|
20240429,105500,1042950,43350,43350,43350,43350,0
|
|
20240429,105400,1042950,43350,43350,43350,43350,0
|
|
20240429,105300,1042950,43350,43350,43350,43350,0
|
|
20240429,105200,1042950,43350,43350,43350,43350,0
|
|
20240429,105100,1042950,43350,43350,43350,43350,0
|
|
20240429,105000,1042950,43350,43350,43350,43350,0
|
|
20240429,104900,1042950,43350,43350,43350,43350,0
|
|
20240429,104800,1042950,43350,43350,43350,43350,0
|
|
20240429,104700,1042950,43350,43350,43350,43350,0
|
|
20240429,104600,1042950,43350,43350,43350,43350,0
|
|
20240429,104500,1042950,43350,43350,43350,43350,0
|
|
20240429,104400,1042950,43350,43350,43350,43350,0
|
|
20240429,104300,1042950,43350,43350,43350,43350,0
|
|
20240429,104200,1042950,43350,43350,43350,43350,0
|
|
20240429,104100,1042950,43350,43350,43350,43350,0
|
|
20240429,104000,1042950,43350,43350,43350,43350,1
|
|
20240429,103900,999600,43400,43400,43400,43400,0
|
|
20240429,103800,999600,43400,43400,43400,43400,0
|
|
20240429,103700,999600,43400,43400,43400,43400,0
|
|
20240429,103600,999600,43400,43400,43400,43400,0
|
|
20240429,103500,999600,43400,43400,43400,43400,0
|
|
20240429,103400,999600,43400,43400,43400,43400,0
|
|
20240429,103300,999600,43400,43400,43400,43400,0
|
|
20240429,103200,999600,43400,43400,43400,43400,0
|
|
20240429,103100,999600,43400,43400,43400,43400,0
|
|
20240429,103000,999600,43400,43400,43400,43400,0
|
|
20240429,102900,999600,43400,43400,43400,43400,0
|
|
20240429,102800,999600,43400,43400,43400,43400,0
|
|
20240429,102700,999600,43400,43400,43400,43400,0
|
|
20240429,102600,999600,43400,43400,43400,43400,0
|
|
20240429,102500,999600,43400,43400,43400,43400,0
|
|
20240429,102400,999600,43400,43400,43400,43400,0
|
|
20240429,102300,999600,43400,43400,43400,43400,0
|
|
20240429,102200,999600,43400,43400,43400,43400,0
|
|
20240429,102100,999600,43400,43400,43400,43400,0
|
|
20240429,102000,999600,43400,43400,43400,43400,0
|
|
20240429,101900,999600,43400,43400,43400,43400,5
|
|
20240429,101800,782600,43500,43500,43500,43500,0
|
|
20240429,101700,782600,43500,43500,43500,43500,0
|
|
20240429,101600,782600,43500,43500,43500,43500,0
|
|
20240429,101500,782600,43500,43500,43500,43500,0
|
|
20240429,101400,782600,43500,43500,43500,43500,0
|
|
20240429,101300,782600,43500,43500,43500,43500,0
|
|
20240429,101200,782600,43500,43500,43500,43500,0
|
|
20240429,101100,782600,43500,43500,43500,43500,0
|
|
20240429,101000,782600,43500,43500,43500,43500,0
|
|
20240429,100900,782600,43500,43500,43500,43500,0
|
|
20240429,100800,782600,43500,43500,43500,43500,0
|
|
20240429,100700,782600,43500,43500,43500,43500,0
|
|
20240429,100600,782600,43500,43500,43500,43500,0
|
|
20240429,100500,782600,43500,43500,43500,43500,0
|
|
20240429,100400,782600,43500,43500,43500,43500,0
|
|
20240429,100300,782600,43500,43500,43500,43500,0
|
|
20240429,100200,782600,43500,43500,43500,43500,0
|
|
20240429,100100,782600,43500,43500,43500,43500,0
|
|
20240429,100000,782600,43500,43500,43500,43500,1
|
|
20240429,095900,739100,43500,43500,43500,43500,0
|
|
20240429,095800,739100,43500,43500,43500,43500,0
|
|
20240429,095700,739100,43500,43500,43500,43500,0
|
|
20240429,095600,739100,43500,43500,43500,43500,0
|
|
20240429,095500,739100,43500,43500,43500,43500,0
|
|
20240429,095400,739100,43500,43500,43500,43500,0
|
|
20240429,095300,739100,43500,43500,43500,43500,0
|
|
20240429,095200,739100,43500,43500,43500,43500,0
|
|
20240429,095100,739100,43500,43500,43500,43500,0
|
|
20240429,095000,739100,43500,43500,43500,43500,0
|
|
20240429,094900,739100,43500,43500,43500,43500,0
|
|
20240429,094800,739100,43500,43500,43500,43500,0
|
|
20240429,094700,739100,43500,43500,43500,43500,0
|
|
20240429,094600,739100,43500,43500,43500,43500,0
|
|
20240429,094500,739100,43500,43500,43500,43500,0
|
|
20240429,094400,739100,43500,43500,43500,43500,0
|
|
20240429,094300,739100,43500,43500,43500,43500,0
|
|
20240429,094200,739100,43500,43500,43500,43500,0
|
|
20240429,094100,739100,43500,43500,43500,43500,0
|
|
20240429,094000,739100,43500,43500,43500,43500,1
|
|
20240429,093900,695600,43350,43350,43350,43350,2
|
|
20240429,093800,608900,43500,43500,43500,43500,0
|
|
20240429,093700,608900,43500,43500,43500,43500,1
|
|
20240429,093600,565400,43400,43400,43400,43400,0
|
|
20240429,093500,565400,43400,43400,43400,43400,0
|
|
20240429,093400,565400,43400,43400,43400,43400,0
|
|
20240429,093300,565400,43400,43400,43400,43400,0
|
|
20240429,093200,565400,43400,43400,43400,43400,0
|
|
20240429,093100,565400,43400,43400,43400,43400,0
|
|
20240429,093000,565400,43400,43400,43400,43400,0
|
|
20240429,092900,565400,43400,43400,43400,43400,0
|
|
20240429,092800,565400,43400,43400,43400,43400,0
|
|
20240429,092700,565400,43400,43400,43400,43400,1
|
|
20240429,092600,522000,43500,43500,43500,43500,0
|
|
20240429,092500,522000,43500,43500,43500,43500,11
|
|
20240429,092400,43500,43500,43500,43500,43500,0
|
|
20240429,092300,43500,43500,43500,43500,43500,1
|
|
20240429,092200,0,43400,43400,43400,43400,0
|
|
20240429,092100,0,43400,43400,43400,43400,0
|
|
20240429,092000,0,43400,43400,43400,43400,0
|
|
20240429,091900,0,43400,43400,43400,43400,0
|
|
20240429,091800,0,43400,43400,43400,43400,0
|
|
20240429,091700,0,43400,43400,43400,43400,0
|
|
20240429,091600,0,43400,43400,43400,43400,0
|
|
20240429,091500,0,43400,43400,43400,43400,0
|
|
20240429,091400,0,43400,43400,43400,43400,0
|
|
20240429,091300,0,43400,43400,43400,43400,0
|
|
20240429,091200,0,43400,43400,43400,43400,0
|
|
20240429,091100,0,43400,43400,43400,43400,0
|
|
20240429,091000,0,43400,43400,43400,43400,0
|
|
20240429,090900,0,43400,43400,43400,43400,0
|
|
20240429,090800,0,43400,43400,43400,43400,0
|
|
20240429,090700,0,43400,43400,43400,43400,0
|
|
20240429,090600,0,43400,43400,43400,43400,0
|
|
20240429,090500,0,43400,43400,43400,43400,0
|
|
20240429,090400,0,43400,43400,43400,43400,0
|
|
20240429,090300,0,43400,43400,43400,43400,0
|
|
20240429,090200,0,43400,43400,43400,43400,0
|
|
20240429,090100,0,43400,43400,43400,43400,0
|
|
20240429,090000,0,43400,43400,43400,43400,0
|