675 lines
34 KiB
CSV
675 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,201200,390942050,46300,46300,46300,46300,57
|
|
20240429,201100,390942050,46300,46300,46300,46300,0
|
|
20240429,201000,390942050,46300,46300,46300,46300,0
|
|
20240429,200900,390942050,46300,46300,46300,46300,0
|
|
20240429,200800,390942050,46300,46300,46300,46300,0
|
|
20240429,200700,390942050,46300,46300,46300,46300,0
|
|
20240429,200600,390942050,46300,46300,46300,46300,0
|
|
20240429,200500,390942050,46300,46300,46300,46300,0
|
|
20240429,200400,390942050,46300,46300,46300,46300,0
|
|
20240429,200300,390942050,46300,46300,46300,46300,0
|
|
20240429,200200,390942050,46300,46300,46300,46300,0
|
|
20240429,200100,390942050,46300,46300,46300,46300,0
|
|
20240429,200000,390942050,46300,46300,46300,46300,0
|
|
20240429,195900,390942050,46300,46300,46300,46300,0
|
|
20240429,195800,390942050,46300,46300,46300,46300,0
|
|
20240429,195700,390942050,46300,46300,46300,46300,0
|
|
20240429,195600,390942050,46300,46300,46300,46300,0
|
|
20240429,195500,390942050,46300,46300,46300,46300,0
|
|
20240429,195400,390942050,46300,46300,46300,46300,0
|
|
20240429,195300,390942050,46300,46300,46300,46300,0
|
|
20240429,195200,390942050,46300,46300,46300,46300,0
|
|
20240429,195100,390942050,46300,46300,46300,46300,0
|
|
20240429,195000,390942050,46300,46300,46300,46300,0
|
|
20240429,194900,390942050,46300,46300,46300,46300,0
|
|
20240429,194800,390942050,46300,46300,46300,46300,0
|
|
20240429,194700,390942050,46300,46300,46300,46300,0
|
|
20240429,194600,390942050,46300,46300,46300,46300,0
|
|
20240429,194500,390942050,46300,46300,46300,46300,0
|
|
20240429,194400,390942050,46300,46300,46300,46300,0
|
|
20240429,194300,390942050,46300,46300,46300,46300,0
|
|
20240429,194200,390942050,46300,46300,46300,46300,57
|
|
20240429,194100,390942050,46300,46300,46300,46300,0
|
|
20240429,194000,390942050,46300,46300,46300,46300,0
|
|
20240429,193900,390942050,46300,46300,46300,46300,0
|
|
20240429,193800,390942050,46300,46300,46300,46300,0
|
|
20240429,193700,390942050,46300,46300,46300,46300,0
|
|
20240429,193600,390942050,46300,46300,46300,46300,0
|
|
20240429,193500,390942050,46300,46300,46300,46300,0
|
|
20240429,193400,390942050,46300,46300,46300,46300,0
|
|
20240429,193300,390942050,46300,46300,46300,46300,0
|
|
20240429,193200,390942050,46300,46300,46300,46300,0
|
|
20240429,193100,390942050,46300,46300,46300,46300,0
|
|
20240429,193000,390942050,46300,46300,46300,46300,0
|
|
20240429,192900,390942050,46300,46300,46300,46300,0
|
|
20240429,192800,390942050,46300,46300,46300,46300,0
|
|
20240429,192700,390942050,46300,46300,46300,46300,0
|
|
20240429,192600,390942050,46300,46300,46300,46300,0
|
|
20240429,192500,390942050,46300,46300,46300,46300,0
|
|
20240429,192400,390942050,46300,46300,46300,46300,0
|
|
20240429,192300,390942050,46300,46300,46300,46300,0
|
|
20240429,192200,390942050,46300,46300,46300,46300,0
|
|
20240429,192100,390942050,46300,46300,46300,46300,0
|
|
20240429,192000,390942050,46300,46300,46300,46300,0
|
|
20240429,191900,390942050,46300,46300,46300,46300,0
|
|
20240429,191800,390942050,46300,46300,46300,46300,0
|
|
20240429,191700,390942050,46300,46300,46300,46300,0
|
|
20240429,191600,390942050,46300,46300,46300,46300,0
|
|
20240429,191500,390942050,46300,46300,46300,46300,0
|
|
20240429,191400,390942050,46300,46300,46300,46300,0
|
|
20240429,191300,390942050,46300,46300,46300,46300,0
|
|
20240429,191200,390942050,46300,46300,46300,46300,57
|
|
20240429,191100,390942050,46300,46300,46300,46300,0
|
|
20240429,191000,390942050,46300,46300,46300,46300,0
|
|
20240429,190900,390942050,46300,46300,46300,46300,0
|
|
20240429,190800,390942050,46300,46300,46300,46300,0
|
|
20240429,190700,390942050,46300,46300,46300,46300,0
|
|
20240429,190600,390942050,46300,46300,46300,46300,0
|
|
20240429,190500,390942050,46300,46300,46300,46300,0
|
|
20240429,190400,390942050,46300,46300,46300,46300,0
|
|
20240429,190300,390942050,46300,46300,46300,46300,0
|
|
20240429,190200,390942050,46300,46300,46300,46300,0
|
|
20240429,190100,390942050,46300,46300,46300,46300,0
|
|
20240429,190000,390942050,46300,46300,46300,46300,0
|
|
20240429,185900,390942050,46300,46300,46300,46300,0
|
|
20240429,185800,390942050,46300,46300,46300,46300,0
|
|
20240429,185700,390942050,46300,46300,46300,46300,0
|
|
20240429,185600,390942050,46300,46300,46300,46300,0
|
|
20240429,185500,390942050,46300,46300,46300,46300,0
|
|
20240429,185400,390942050,46300,46300,46300,46300,0
|
|
20240429,185300,390942050,46300,46300,46300,46300,0
|
|
20240429,185200,390942050,46300,46300,46300,46300,0
|
|
20240429,185100,390942050,46300,46300,46300,46300,0
|
|
20240429,185000,390942050,46300,46300,46300,46300,0
|
|
20240429,184900,390942050,46300,46300,46300,46300,0
|
|
20240429,184800,390942050,46300,46300,46300,46300,0
|
|
20240429,184700,390942050,46300,46300,46300,46300,0
|
|
20240429,184600,390942050,46300,46300,46300,46300,0
|
|
20240429,184500,390942050,46300,46300,46300,46300,0
|
|
20240429,184400,390942050,46300,46300,46300,46300,0
|
|
20240429,184300,390942050,46300,46300,46300,46300,0
|
|
20240429,184200,390942050,46300,46300,46300,46300,57
|
|
20240429,184100,390942050,46300,46300,46300,46300,0
|
|
20240429,184000,390942050,46300,46300,46300,46300,0
|
|
20240429,183900,390942050,46300,46300,46300,46300,0
|
|
20240429,183800,390942050,46300,46300,46300,46300,0
|
|
20240429,183700,390942050,46300,46300,46300,46300,0
|
|
20240429,183600,390942050,46300,46300,46300,46300,0
|
|
20240429,183500,390942050,46300,46300,46300,46300,0
|
|
20240429,183400,390942050,46300,46300,46300,46300,0
|
|
20240429,183300,390942050,46300,46300,46300,46300,0
|
|
20240429,183200,390942050,46300,46300,46300,46300,0
|
|
20240429,183100,390942050,46300,46300,46300,46300,0
|
|
20240429,183000,390942050,46300,46300,46300,46300,0
|
|
20240429,182900,390942050,46300,46300,46300,46300,0
|
|
20240429,182800,390942050,46300,46300,46300,46300,0
|
|
20240429,182700,390942050,46300,46300,46300,46300,0
|
|
20240429,182600,390942050,46300,46300,46300,46300,0
|
|
20240429,182500,390942050,46300,46300,46300,46300,0
|
|
20240429,182400,390942050,46300,46300,46300,46300,0
|
|
20240429,182300,390942050,46300,46300,46300,46300,0
|
|
20240429,182200,390942050,46300,46300,46300,46300,0
|
|
20240429,182100,390942050,46300,46300,46300,46300,0
|
|
20240429,182000,390942050,46300,46300,46300,46300,0
|
|
20240429,181900,390942050,46300,46300,46300,46300,0
|
|
20240429,181800,390942050,46300,46300,46300,46300,0
|
|
20240429,181700,390942050,46300,46300,46300,46300,0
|
|
20240429,181600,390942050,46300,46300,46300,46300,0
|
|
20240429,181500,390942050,46300,46300,46300,46300,0
|
|
20240429,181400,390942050,46300,46300,46300,46300,0
|
|
20240429,181300,390942050,46300,46300,46300,46300,0
|
|
20240429,181200,390942050,46300,46300,46300,46300,57
|
|
20240429,181100,390942050,46300,46300,46300,46300,0
|
|
20240429,181000,390942050,46300,46300,46300,46300,0
|
|
20240429,180900,390942050,46300,46300,46300,46300,0
|
|
20240429,180800,390942050,46300,46300,46300,46300,0
|
|
20240429,180700,390942050,46300,46300,46300,46300,0
|
|
20240429,180600,390942050,46300,46300,46300,46300,0
|
|
20240429,180500,390942050,46300,46300,46300,46300,0
|
|
20240429,180400,390942050,46300,46300,46300,46300,0
|
|
20240429,180300,390942050,46300,46300,46300,46300,0
|
|
20240429,180200,390942050,46300,46300,46300,46300,0
|
|
20240429,180100,390942050,46300,46300,46300,46300,0
|
|
20240429,180000,390942050,46300,46300,46300,46300,0
|
|
20240429,175900,390942050,46300,46300,46300,46300,0
|
|
20240429,175800,390942050,46300,46300,46300,46300,0
|
|
20240429,175700,390942050,46300,46300,46300,46300,0
|
|
20240429,175600,390942050,46300,46300,46300,46300,0
|
|
20240429,175500,390942050,46300,46300,46300,46300,0
|
|
20240429,175400,390942050,46300,46300,46300,46300,0
|
|
20240429,175300,390942050,46300,46300,46300,46300,0
|
|
20240429,175200,390942050,46300,46300,46300,46300,0
|
|
20240429,175100,390942050,46300,46300,46300,46300,0
|
|
20240429,175000,390942050,46300,46300,46300,46300,0
|
|
20240429,174900,390942050,46300,46300,46300,46300,0
|
|
20240429,174800,390942050,46300,46300,46300,46300,0
|
|
20240429,174700,390942050,46300,46300,46300,46300,0
|
|
20240429,174600,390942050,46300,46300,46300,46300,0
|
|
20240429,174500,390942050,46300,46300,46300,46300,0
|
|
20240429,174400,390942050,46300,46300,46300,46300,0
|
|
20240429,174300,390942050,46300,46300,46300,46300,0
|
|
20240429,174200,390942050,46300,46300,46300,46300,57
|
|
20240429,174100,390942050,46300,46300,46300,46300,0
|
|
20240429,174000,390942050,46300,46300,46300,46300,0
|
|
20240429,173900,390942050,46300,46300,46300,46300,0
|
|
20240429,173800,390942050,46300,46300,46300,46300,0
|
|
20240429,173700,390942050,46300,46300,46300,46300,0
|
|
20240429,173600,390942050,46300,46300,46300,46300,0
|
|
20240429,173500,390942050,46300,46300,46300,46300,0
|
|
20240429,173400,390942050,46300,46300,46300,46300,0
|
|
20240429,173300,390942050,46300,46300,46300,46300,0
|
|
20240429,173200,390942050,46300,46300,46300,46300,0
|
|
20240429,173100,390942050,46300,46300,46300,46300,0
|
|
20240429,173000,390942050,46300,46300,46300,46300,0
|
|
20240429,172900,390942050,46300,46300,46300,46300,0
|
|
20240429,172800,390942050,46300,46300,46300,46300,0
|
|
20240429,172700,390942050,46300,46300,46300,46300,0
|
|
20240429,172600,390942050,46300,46300,46300,46300,0
|
|
20240429,172500,390942050,46300,46300,46300,46300,0
|
|
20240429,172400,390942050,46300,46300,46300,46300,0
|
|
20240429,172300,390942050,46300,46300,46300,46300,0
|
|
20240429,172200,390942050,46300,46300,46300,46300,0
|
|
20240429,172100,390942050,46300,46300,46300,46300,0
|
|
20240429,172000,390942050,46300,46300,46300,46300,0
|
|
20240429,171900,390942050,46300,46300,46300,46300,0
|
|
20240429,171800,390942050,46300,46300,46300,46300,0
|
|
20240429,171700,390942050,46300,46300,46300,46300,0
|
|
20240429,171600,390942050,46300,46300,46300,46300,0
|
|
20240429,171500,390942050,46300,46300,46300,46300,0
|
|
20240429,171400,390942050,46300,46300,46300,46300,0
|
|
20240429,171300,390942050,46300,46300,46300,46300,0
|
|
20240429,171200,390942050,46300,46300,46300,46300,57
|
|
20240429,171100,390942050,46300,46300,46300,46300,0
|
|
20240429,171000,390942050,46300,46300,46300,46300,0
|
|
20240429,170900,390942050,46300,46300,46300,46300,0
|
|
20240429,170800,390942050,46300,46300,46300,46300,0
|
|
20240429,170700,390942050,46300,46300,46300,46300,0
|
|
20240429,170600,390942050,46300,46300,46300,46300,0
|
|
20240429,170500,390942050,46300,46300,46300,46300,0
|
|
20240429,170400,390942050,46300,46300,46300,46300,0
|
|
20240429,170300,390942050,46300,46300,46300,46300,0
|
|
20240429,170200,390942050,46300,46300,46300,46300,0
|
|
20240429,170100,390942050,46300,46300,46300,46300,0
|
|
20240429,170000,390942050,46300,46300,46300,46300,0
|
|
20240429,165900,390942050,46300,46300,46300,46300,0
|
|
20240429,165800,390942050,46300,46300,46300,46300,0
|
|
20240429,165700,390942050,46300,46300,46300,46300,0
|
|
20240429,165600,390942050,46300,46300,46300,46300,0
|
|
20240429,165500,390942050,46300,46300,46300,46300,0
|
|
20240429,165400,390942050,46300,46300,46300,46300,0
|
|
20240429,165300,390942050,46300,46300,46300,46300,0
|
|
20240429,165200,390942050,46300,46300,46300,46300,0
|
|
20240429,165100,390942050,46300,46300,46300,46300,0
|
|
20240429,165000,390942050,46300,46300,46300,46300,0
|
|
20240429,164900,390942050,46300,46300,46300,46300,0
|
|
20240429,164800,390942050,46300,46300,46300,46300,0
|
|
20240429,164700,390942050,46300,46300,46300,46300,0
|
|
20240429,164600,390942050,46300,46300,46300,46300,0
|
|
20240429,164500,390942050,46300,46300,46300,46300,0
|
|
20240429,164400,390942050,46300,46300,46300,46300,0
|
|
20240429,164300,390942050,46300,46300,46300,46300,0
|
|
20240429,164200,390942050,46300,46300,46300,46300,57
|
|
20240429,164100,390942050,46300,46300,46300,46300,0
|
|
20240429,164000,390942050,46300,46300,46300,46300,0
|
|
20240429,163900,390942050,46300,46300,46300,46300,0
|
|
20240429,163800,390942050,46300,46300,46300,46300,0
|
|
20240429,163700,390942050,46300,46300,46300,46300,0
|
|
20240429,163600,390942050,46300,46300,46300,46300,0
|
|
20240429,163500,390942050,46300,46300,46300,46300,0
|
|
20240429,163400,390942050,46300,46300,46300,46300,0
|
|
20240429,163300,390942050,46300,46300,46300,46300,0
|
|
20240429,163200,390942050,46300,46300,46300,46300,0
|
|
20240429,163100,390942050,46300,46300,46300,46300,0
|
|
20240429,163000,390942050,46300,46300,46300,46300,0
|
|
20240429,162900,390942050,46300,46300,46300,46300,0
|
|
20240429,162800,390942050,46300,46300,46300,46300,0
|
|
20240429,162700,390942050,46300,46300,46300,46300,0
|
|
20240429,162600,390942050,46300,46300,46300,46300,0
|
|
20240429,162500,390942050,46300,46300,46300,46300,0
|
|
20240429,162400,390942050,46300,46300,46300,46300,0
|
|
20240429,162300,390942050,46300,46300,46300,46300,0
|
|
20240429,162200,390942050,46300,46300,46300,46300,0
|
|
20240429,162100,390942050,46300,46300,46300,46300,0
|
|
20240429,162000,390942050,46300,46300,46300,46300,0
|
|
20240429,161900,390942050,46300,46300,46300,46300,0
|
|
20240429,161800,390942050,46300,46300,46300,46300,0
|
|
20240429,161700,390942050,46300,46300,46300,46300,0
|
|
20240429,161600,390942050,46300,46300,46300,46300,0
|
|
20240429,161500,390942050,46300,46300,46300,46300,0
|
|
20240429,161400,390942050,46300,46300,46300,46300,0
|
|
20240429,161300,390942050,46300,46300,46300,46300,0
|
|
20240429,161200,390942050,46300,46300,46300,46300,57
|
|
20240429,161100,390942050,46300,46300,46300,46300,0
|
|
20240429,161000,390942050,46300,46300,46300,46300,0
|
|
20240429,160900,390942050,46300,46300,46300,46300,0
|
|
20240429,160800,390942050,46300,46300,46300,46300,0
|
|
20240429,160700,390942050,46300,46300,46300,46300,0
|
|
20240429,160600,390942050,46300,46300,46300,46300,0
|
|
20240429,160500,390942050,46300,46300,46300,46300,0
|
|
20240429,160400,390942050,46300,46300,46300,46300,0
|
|
20240429,160300,390942050,46300,46300,46300,46300,0
|
|
20240429,160200,390942050,46300,46300,46300,46300,0
|
|
20240429,160100,390942050,46300,46300,46300,46300,0
|
|
20240429,160000,390942050,46300,46300,46300,46300,0
|
|
20240429,155900,390942050,46300,46300,46300,46300,0
|
|
20240429,155800,390942050,46300,46300,46300,46300,0
|
|
20240429,155700,390942050,46300,46300,46300,46300,0
|
|
20240429,155600,390942050,46300,46300,46300,46300,0
|
|
20240429,155500,390942050,46300,46300,46300,46300,0
|
|
20240429,155400,390942050,46300,46300,46300,46300,0
|
|
20240429,155300,390942050,46300,46300,46300,46300,0
|
|
20240429,155200,390942050,46300,46300,46300,46300,0
|
|
20240429,155100,390942050,46300,46300,46300,46300,0
|
|
20240429,155000,390942050,46300,46300,46300,46300,0
|
|
20240429,154900,390942050,46300,46300,46300,46300,0
|
|
20240429,154800,390942050,46300,46300,46300,46300,0
|
|
20240429,154700,390942050,46300,46300,46300,46300,0
|
|
20240429,154600,390942050,46300,46300,46300,46300,0
|
|
20240429,154500,390942050,46300,46300,46300,46300,0
|
|
20240429,154400,390942050,46300,46300,46300,46300,0
|
|
20240429,154300,390942050,46300,46300,46300,46300,0
|
|
20240429,154200,390942050,46300,46300,46300,46300,57
|
|
20240429,154100,390942050,46300,46300,46300,46300,0
|
|
20240429,154000,390942050,46300,46300,46300,46300,0
|
|
20240429,153900,390942050,46300,46300,46300,46300,0
|
|
20240429,153800,390942050,46300,46300,46300,46300,0
|
|
20240429,153700,390942050,46300,46300,46300,46300,0
|
|
20240429,153600,390942050,46300,46300,46300,46300,0
|
|
20240429,153500,390942050,46300,46300,46300,46300,0
|
|
20240429,153400,390942050,46300,46300,46300,46300,0
|
|
20240429,153300,390942050,46300,46300,46300,46300,0
|
|
20240429,153200,390942050,46300,46300,46300,46300,0
|
|
20240429,153100,390942050,46300,46300,46300,46300,0
|
|
20240429,153000,390942050,46300,46300,46300,46300,57
|
|
20240429,152900,388302950,46300,46300,46300,46300,0
|
|
20240429,152800,388302950,46300,46300,46300,46300,0
|
|
20240429,152700,388302950,46300,46300,46300,46300,0
|
|
20240429,152600,388302950,46300,46300,46300,46300,0
|
|
20240429,152500,388302950,46300,46300,46300,46300,0
|
|
20240429,152400,388302950,46300,46300,46300,46300,0
|
|
20240429,152300,388302950,46300,46300,46300,46300,0
|
|
20240429,152200,388302950,46300,46300,46300,46300,0
|
|
20240429,152100,388302950,46300,46300,46300,46300,0
|
|
20240429,152000,388302950,46300,46300,46300,46300,0
|
|
20240429,151900,388302950,46300,46300,46300,46300,3
|
|
20240429,151800,388164050,46300,46350,46350,46300,16
|
|
20240429,151700,387422650,46350,46350,46350,46350,32
|
|
20240429,151600,385939450,46350,46350,46350,46350,20
|
|
20240429,151500,385012450,46400,46400,46400,46400,0
|
|
20240429,151400,385012450,46400,46350,46400,46300,31
|
|
20240429,151300,383575600,46350,46350,46350,46350,3
|
|
20240429,151200,383436550,46350,46400,46400,46350,35
|
|
20240429,151100,381814150,46350,46350,46350,46350,64
|
|
20240429,151000,378847750,46300,46300,46300,46300,1
|
|
20240429,150900,378801450,46350,46350,46350,46350,54
|
|
20240429,150800,376298550,46350,46350,46350,46300,40
|
|
20240429,150700,374446300,46350,46350,46350,46350,38
|
|
20240429,150600,372685000,46350,46350,46350,46350,0
|
|
20240429,150500,372685000,46350,46350,46350,46350,11
|
|
20240429,150400,372175150,46300,46300,46300,46300,3
|
|
20240429,150300,372036250,46350,46350,46350,46350,1
|
|
20240429,150200,371989900,46350,46350,46350,46350,0
|
|
20240429,150100,371989900,46350,46350,46350,46350,26
|
|
20240429,150000,370784800,46350,46350,46350,46350,19
|
|
20240429,145900,369904150,46400,46400,46400,46400,25
|
|
20240429,145800,368744150,46350,46350,46350,46350,0
|
|
20240429,145700,368744150,46350,46350,46350,46350,0
|
|
20240429,145600,368744150,46350,46400,46400,46350,30
|
|
20240429,145500,367353150,46400,46400,46400,46400,0
|
|
20240429,145400,367353150,46400,46400,46400,46400,0
|
|
20240429,145300,367353150,46400,46400,46400,46400,24
|
|
20240429,145200,366239550,46250,46250,46250,46250,2
|
|
20240429,145100,366147050,46400,46400,46400,46400,2
|
|
20240429,145000,366054250,46400,46400,46400,46400,3
|
|
20240429,144900,365915050,46400,46400,46400,46400,0
|
|
20240429,144800,365915050,46400,46400,46400,46400,1
|
|
20240429,144700,365868650,46400,46400,46400,46400,0
|
|
20240429,144600,365868650,46400,46400,46400,46400,0
|
|
20240429,144500,365868650,46400,46400,46400,46400,30
|
|
20240429,144400,364476650,46400,46400,46400,46400,3
|
|
20240429,144300,364337450,46400,46400,46400,46400,21
|
|
20240429,144200,363363050,46400,46400,46400,46400,12
|
|
20240429,144100,362806250,46400,46450,46450,46400,12
|
|
20240429,144000,362249400,46400,46400,46400,46400,10
|
|
20240429,143900,361785400,46400,46400,46400,46400,3
|
|
20240429,143800,361646200,46400,46400,46400,46400,0
|
|
20240429,143700,361646200,46400,46400,46400,46400,0
|
|
20240429,143600,361646200,46400,46400,46400,46400,0
|
|
20240429,143500,361646200,46400,46300,46400,46300,65
|
|
20240429,143400,358630300,46300,46300,46300,46300,0
|
|
20240429,143300,358630300,46300,46350,46350,46300,515
|
|
20240429,143200,334785250,46350,46350,46350,46350,3
|
|
20240429,143100,334646200,46350,46350,46350,46350,27
|
|
20240429,143000,333394750,46400,46350,46400,46350,44
|
|
20240429,142900,331355300,46350,46350,46350,46350,0
|
|
20240429,142800,331355300,46350,46350,46350,46350,149
|
|
20240429,142700,324449150,46400,46400,46400,46400,0
|
|
20240429,142600,324449150,46400,46400,46400,46400,1
|
|
20240429,142500,324402750,46450,46400,46450,46400,41
|
|
20240429,142400,322498550,46400,46400,46400,46400,0
|
|
20240429,142300,322498550,46400,46400,46400,46400,25
|
|
20240429,142200,321338550,46450,46450,46450,46450,0
|
|
20240429,142100,321338550,46450,46450,46450,46450,0
|
|
20240429,142000,321338550,46450,46400,46450,46400,10
|
|
20240429,141900,320874100,46400,46400,46400,46400,2
|
|
20240429,141800,320781300,46150,46150,46150,46150,5
|
|
20240429,141700,320550550,46150,46150,46150,46150,20
|
|
20240429,141600,319627550,46450,46450,46450,46450,1
|
|
20240429,141500,319581100,46400,46300,46400,46300,5
|
|
20240429,141400,319349350,46300,46300,46300,46300,1
|
|
20240429,141300,319303050,46050,46050,46050,46050,4
|
|
20240429,141200,319118850,46050,46050,46050,46050,0
|
|
20240429,141100,319118850,46050,46050,46050,46050,0
|
|
20240429,141000,319118850,46050,46050,46050,46050,0
|
|
20240429,140900,319118850,46050,46050,46050,46050,0
|
|
20240429,140800,319118850,46050,46050,46050,46050,101
|
|
20240429,140700,314467800,46050,46050,46050,46050,0
|
|
20240429,140600,314467800,46050,46400,46400,46050,73
|
|
20240429,140500,311094200,46200,46400,46400,46200,82
|
|
20240429,140400,307295800,46450,46450,46450,46450,3
|
|
20240429,140300,307156450,46450,46450,46450,46450,4
|
|
20240429,140200,306970650,46450,46450,46450,46450,0
|
|
20240429,140100,306970650,46450,46500,46500,46450,7
|
|
20240429,140000,306645400,46500,46500,46500,46500,0
|
|
20240429,135900,306645400,46500,46550,46550,46500,62
|
|
20240429,135800,303760650,46550,46500,46550,46500,124
|
|
20240429,135700,297988950,46450,46400,46500,46400,402
|
|
20240429,135600,279310800,46400,46250,46400,46250,267
|
|
20240429,135500,266938850,46200,46200,46200,46200,10
|
|
20240429,135400,266476850,46000,46000,46000,46000,3
|
|
20240429,135300,266338850,46050,46050,46050,46050,0
|
|
20240429,135200,266338850,46050,46050,46050,46050,100
|
|
20240429,135100,261733850,46050,46050,46050,46050,0
|
|
20240429,135000,261733850,46050,46050,46050,46050,0
|
|
20240429,134900,261733850,46050,46050,46050,46050,13
|
|
20240429,134800,261135200,46050,46050,46050,46050,0
|
|
20240429,134700,261135200,46050,46050,46050,46050,0
|
|
20240429,134600,261135200,46050,46100,46100,46050,45
|
|
20240429,134500,259061600,46250,46250,46250,46250,53
|
|
20240429,134400,256610350,46250,46250,46250,46250,0
|
|
20240429,134300,256610350,46250,46250,46250,46250,10
|
|
20240429,134200,256147850,46250,46250,46250,46250,0
|
|
20240429,134100,256147850,46250,46250,46250,46250,0
|
|
20240429,134000,256147850,46250,46250,46250,46250,16
|
|
20240429,133900,255407850,46250,46250,46250,46250,0
|
|
20240429,133800,255407850,46250,46250,46250,46250,0
|
|
20240429,133700,255407850,46250,46050,46250,46050,49
|
|
20240429,133600,253141950,46150,46150,46150,46150,0
|
|
20240429,133500,253141950,46150,46200,46200,46150,5
|
|
20240429,133400,252911150,46200,46200,46200,46200,10
|
|
20240429,133300,252449150,46250,46050,46250,46050,13
|
|
20240429,133200,251848600,46200,46200,46200,46200,1
|
|
20240429,133100,251802400,46000,46000,46000,46000,0
|
|
20240429,133000,251802400,46000,46000,46000,46000,11
|
|
20240429,132900,251296400,46050,46050,46050,46050,0
|
|
20240429,132800,251296400,46050,46050,46050,46050,0
|
|
20240429,132700,251296400,46050,46050,46050,46050,3
|
|
20240429,132600,251158250,46050,46100,46100,46050,10
|
|
20240429,132500,250697500,46300,46300,46300,46300,0
|
|
20240429,132400,250697500,46300,46300,46300,46300,12
|
|
20240429,132300,250141900,46300,46300,46300,46300,0
|
|
20240429,132200,250141900,46300,46300,46300,46300,0
|
|
20240429,132100,250141900,46300,46300,46300,46300,0
|
|
20240429,132000,250141900,46300,46250,46300,46250,3
|
|
20240429,131900,250003050,46300,46300,46300,46300,0
|
|
20240429,131800,250003050,46300,46300,46300,46300,0
|
|
20240429,131700,250003050,46300,46300,46300,46300,0
|
|
20240429,131600,250003050,46300,46300,46300,46300,1
|
|
20240429,131500,249956750,46300,46300,46300,46300,20
|
|
20240429,131400,249030750,46300,46300,46300,46300,0
|
|
20240429,131300,249030750,46300,46300,46300,46300,2
|
|
20240429,131200,248938150,46400,46400,46400,46400,1
|
|
20240429,131100,248891750,46400,46400,46400,46400,0
|
|
20240429,131000,248891750,46400,46300,46400,46300,8
|
|
20240429,130900,248520950,46450,46450,46450,46450,0
|
|
20240429,130800,248520950,46450,46300,46450,46300,314
|
|
20240429,130700,233970500,46300,46250,46300,46250,2
|
|
20240429,130600,233877950,46250,46250,46250,46250,0
|
|
20240429,130500,233877950,46250,46100,46250,46100,200
|
|
20240429,130400,224630850,46100,46100,46100,46100,0
|
|
20240429,130300,224630850,46100,46100,46100,46100,0
|
|
20240429,130200,224630850,46100,46100,46100,46100,0
|
|
20240429,130100,224630850,46100,46100,46100,46100,0
|
|
20240429,130000,224630850,46100,46100,46100,46100,1
|
|
20240429,125900,224584750,46100,46100,46100,46100,7
|
|
20240429,125800,224262050,46100,46100,46100,46100,6
|
|
20240429,125700,223985450,46250,46250,46250,46250,0
|
|
20240429,125600,223985450,46250,46250,46250,46250,103
|
|
20240429,125500,219221700,46250,46250,46250,46250,0
|
|
20240429,125400,219221700,46250,46250,46250,46250,4
|
|
20240429,125300,219036700,46250,46250,46250,46250,33
|
|
20240429,125200,217510450,46250,46150,46250,46150,34
|
|
20240429,125100,215938700,46150,46150,46150,46150,2
|
|
20240429,125000,215846400,46200,46200,46200,46200,0
|
|
20240429,124900,215846400,46200,46200,46200,46200,6
|
|
20240429,124800,215569200,46250,46050,46250,46050,657
|
|
20240429,124700,185271050,46000,46000,46000,46000,5
|
|
20240429,124600,185041050,46000,46000,46000,46000,103
|
|
20240429,124500,180303050,46000,46000,46000,46000,0
|
|
20240429,124400,180303050,46000,46000,46000,46000,0
|
|
20240429,124300,180303050,46000,46000,46000,46000,4
|
|
20240429,124200,180119050,46000,46000,46000,46000,0
|
|
20240429,124100,180119050,46000,46000,46000,46000,0
|
|
20240429,124000,180119050,46000,46000,46000,46000,0
|
|
20240429,123900,180119050,46000,45800,46000,45800,2
|
|
20240429,123800,180027250,45900,45900,45900,45900,2
|
|
20240429,123700,179935450,45900,45900,45900,45900,20
|
|
20240429,123600,179017450,45900,45900,45900,45900,6
|
|
20240429,123500,178742050,45900,45900,45900,45900,0
|
|
20240429,123400,178742050,45900,45900,45900,45900,0
|
|
20240429,123300,178742050,45900,45900,45900,45900,0
|
|
20240429,123200,178742050,45900,45950,45950,45900,3
|
|
20240429,123100,178604250,45950,45950,45950,45950,1
|
|
20240429,123000,178558300,45950,45950,45950,45950,12
|
|
20240429,122900,178006900,46000,46000,46000,46000,21
|
|
20240429,122800,177040900,46000,46000,46000,46000,1
|
|
20240429,122700,176994900,45950,45950,45950,45950,0
|
|
20240429,122600,176994900,45950,45950,45950,45950,0
|
|
20240429,122500,176994900,45950,45950,45950,45950,0
|
|
20240429,122400,176994900,45950,45950,45950,45950,0
|
|
20240429,122300,176994900,45950,45950,45950,45950,0
|
|
20240429,122200,176994900,45950,45950,45950,45950,66
|
|
20240429,122100,173962200,45950,45950,45950,45950,7
|
|
20240429,122000,173640550,46000,46000,46000,46000,7
|
|
20240429,121900,173318550,46000,45850,46000,45750,150
|
|
20240429,121800,166432350,45850,45850,45850,45850,19
|
|
20240429,121700,165561200,45850,45850,45850,45850,0
|
|
20240429,121600,165561200,45850,45850,45850,45850,1
|
|
20240429,121500,165515350,45900,45900,45900,45900,2
|
|
20240429,121400,165423550,45950,46000,46000,45950,13
|
|
20240429,121300,164826150,45950,45950,45950,45950,9
|
|
20240429,121200,164412600,45950,45950,45950,45950,0
|
|
20240429,121100,164412600,45950,45950,45950,45950,0
|
|
20240429,121000,164412600,45950,45950,45950,45950,0
|
|
20240429,120900,164412600,45950,45950,45950,45950,9
|
|
20240429,120800,163999050,45950,45950,45950,45950,10
|
|
20240429,120700,163539550,45950,45950,45950,45950,16
|
|
20240429,120600,162804350,46000,46000,46000,46000,0
|
|
20240429,120500,162804350,46000,46000,46000,46000,0
|
|
20240429,120400,162804350,46000,46000,46000,46000,0
|
|
20240429,120300,162804350,46000,46000,46000,46000,0
|
|
20240429,120200,162804350,46000,45950,46000,45950,30
|
|
20240429,120100,161425050,45750,45750,45750,45750,0
|
|
20240429,120000,161425050,45750,45900,45900,45750,34
|
|
20240429,115900,159867300,45950,45950,45950,45950,0
|
|
20240429,115800,159867300,45950,45950,45950,45950,1
|
|
20240429,115700,159821350,45950,45950,45950,45950,0
|
|
20240429,115600,159821350,45950,45950,45950,45950,0
|
|
20240429,115500,159821350,45950,45950,45950,45950,15
|
|
20240429,115400,159132100,45900,45900,45900,45900,20
|
|
20240429,115300,158214100,45900,45900,45900,45900,10
|
|
20240429,115200,157755100,45900,45950,45950,45900,64
|
|
20240429,115100,154814850,45950,45950,45950,45950,10
|
|
20240429,115000,154355350,45950,45950,45950,45950,20
|
|
20240429,114900,153436350,45950,45950,45950,45950,49
|
|
20240429,114800,151184800,45950,45900,45950,45900,21
|
|
20240429,114700,150220850,45950,45800,45950,45800,8
|
|
20240429,114600,149853850,45950,45900,45950,45900,61
|
|
20240429,114500,147051150,45900,45800,45900,45800,114
|
|
20240429,114400,141823350,45700,45650,45700,45650,31
|
|
20240429,114300,140408150,45650,45650,45650,45650,30
|
|
20240429,114200,139038650,45650,45650,45650,45650,0
|
|
20240429,114100,139038650,45650,45650,45650,45650,24
|
|
20240429,114000,137943050,45650,45650,45650,45650,2
|
|
20240429,113900,137851750,45350,45350,45350,45350,0
|
|
20240429,113800,137851750,45350,45400,45400,45350,300
|
|
20240429,113700,124244900,45450,45450,45450,45450,0
|
|
20240429,113600,124244900,45450,45450,45450,45450,8
|
|
20240429,113500,123881300,45450,45450,45450,45450,0
|
|
20240429,113400,123881300,45450,45650,45650,45450,6
|
|
20240429,113300,123607600,45650,45650,45650,45650,0
|
|
20240429,113200,123607600,45650,45650,45650,45650,0
|
|
20240429,113100,123607600,45650,45650,45650,45650,5
|
|
20240429,113000,123379350,45650,45650,45650,45650,4
|
|
20240429,112900,123196750,45700,45700,45700,45700,0
|
|
20240429,112800,123196750,45700,45700,45700,45700,1
|
|
20240429,112700,123151050,45700,45700,45700,45700,27
|
|
20240429,112600,121917150,45650,45650,45650,45650,2
|
|
20240429,112500,121825850,45650,45650,45650,45650,0
|
|
20240429,112400,121825850,45650,45650,45650,45650,0
|
|
20240429,112300,121825850,45650,45650,45650,45650,0
|
|
20240429,112200,121825850,45650,45650,45650,45650,0
|
|
20240429,112100,121825850,45650,45600,45650,45600,167
|
|
20240429,112000,114210200,45600,45550,45600,45550,9
|
|
20240429,111900,113799950,45500,45500,45500,45500,1
|
|
20240429,111800,113754450,45400,45400,45400,45400,0
|
|
20240429,111700,113754450,45400,45400,45400,45400,0
|
|
20240429,111600,113754450,45400,45450,45450,45400,12
|
|
20240429,111500,113209100,45450,45450,45450,45450,0
|
|
20240429,111400,113209100,45450,45450,45450,45450,0
|
|
20240429,111300,113209100,45450,45450,45450,45450,0
|
|
20240429,111200,113209100,45450,45450,45450,45450,0
|
|
20240429,111100,113209100,45450,45450,45450,45450,0
|
|
20240429,111000,113209100,45450,45450,45450,45450,36
|
|
20240429,110900,111572900,45500,45500,45500,45500,59
|
|
20240429,110800,108888400,45400,45400,45400,45400,1
|
|
20240429,110700,108843000,45500,45500,45500,45500,21
|
|
20240429,110600,107887500,45400,45400,45400,45400,1
|
|
20240429,110500,107842100,45350,45350,45350,45350,0
|
|
20240429,110400,107842100,45350,45350,45350,45350,0
|
|
20240429,110300,107842100,45350,45450,45450,45350,15
|
|
20240429,110200,107161750,45450,45450,45450,45450,0
|
|
20240429,110100,107161750,45450,45450,45450,45450,0
|
|
20240429,110000,107161750,45450,45450,45450,45450,0
|
|
20240429,105900,107161750,45450,45450,45450,45450,5
|
|
20240429,105800,106934500,45350,45350,45350,45350,10
|
|
20240429,105700,106481000,45350,45350,45350,45350,0
|
|
20240429,105600,106481000,45350,45350,45350,45350,20
|
|
20240429,105500,105574000,45500,45500,45500,45500,1
|
|
20240429,105400,105528500,45500,45500,45500,45500,0
|
|
20240429,105300,105528500,45500,45500,45500,45500,0
|
|
20240429,105200,105528500,45500,45500,45500,45500,0
|
|
20240429,105100,105528500,45500,45500,45500,45500,26
|
|
20240429,105000,104345500,45350,45350,45350,45350,0
|
|
20240429,104900,104345500,45350,45350,45350,45350,0
|
|
20240429,104800,104345500,45350,45350,45350,45350,0
|
|
20240429,104700,104345500,45350,45350,45350,45350,0
|
|
20240429,104600,104345500,45350,45350,45350,45350,0
|
|
20240429,104500,104345500,45350,45350,45350,45350,0
|
|
20240429,104400,104345500,45350,45350,45350,45350,6
|
|
20240429,104300,104073400,45500,45500,45500,45500,0
|
|
20240429,104200,104073400,45500,45500,45500,45500,0
|
|
20240429,104100,104073400,45500,45500,45500,45500,28
|
|
20240429,104000,102799400,45350,45350,45350,45350,0
|
|
20240429,103900,102799400,45350,45350,45350,45350,10
|
|
20240429,103800,102345900,45350,45400,45400,45350,3
|
|
20240429,103700,102209750,45400,45450,45450,45400,82
|
|
20240429,103600,98486350,45500,45500,45500,45500,0
|
|
20240429,103500,98486350,45500,45500,45500,45500,0
|
|
20240429,103400,98486350,45500,45500,45500,45500,0
|
|
20240429,103300,98486350,45500,45500,45500,45500,10
|
|
20240429,103200,98031350,45500,45500,45500,45500,16
|
|
20240429,103100,97303350,45500,45500,45500,45500,0
|
|
20240429,103000,97303350,45500,45500,45500,45500,0
|
|
20240429,102900,97303350,45500,45500,45500,45500,0
|
|
20240429,102800,97303350,45500,45500,45500,45500,4
|
|
20240429,102700,97121350,45500,45500,45500,45500,1
|
|
20240429,102600,97075850,45500,45500,45500,45500,0
|
|
20240429,102500,97075850,45500,45500,45500,45500,0
|
|
20240429,102400,97075850,45500,45500,45500,45500,0
|
|
20240429,102300,97075850,45500,45500,45500,45500,1
|
|
20240429,102200,97030350,45500,45500,45500,45500,1
|
|
20240429,102100,96984850,45550,45550,45550,45550,0
|
|
20240429,102000,96984850,45550,45550,45550,45550,0
|
|
20240429,101900,96984850,45550,45550,45550,45550,0
|
|
20240429,101800,96984850,45550,45550,45550,45550,3
|
|
20240429,101700,96848200,45600,45600,45600,45600,3
|
|
20240429,101600,96711400,45650,45650,45650,45650,1
|
|
20240429,101500,96665750,45800,45800,45800,45800,2
|
|
20240429,101400,96574150,45850,45850,45850,45850,0
|
|
20240429,101300,96574150,45850,45850,45850,45850,0
|
|
20240429,101200,96574150,45850,45850,45850,45850,0
|
|
20240429,101100,96574150,45850,45700,45850,45600,58
|
|
20240429,101000,93921650,45750,45800,45800,45750,23
|
|
20240429,100900,92868900,45800,45800,45800,45800,18
|
|
20240429,100800,92044500,45800,45800,45800,45800,4
|
|
20240429,100700,91861300,45850,45850,45850,45850,22
|
|
20240429,100600,90852600,45900,45900,45900,45850,8
|
|
20240429,100500,90485650,45900,45500,45950,45500,255
|
|
20240429,100400,78811950,45450,45400,45450,45400,104
|
|
20240429,100300,74088150,45400,45400,45400,45400,0
|
|
20240429,100200,74088150,45400,45400,45400,45400,0
|
|
20240429,100100,74088150,45400,45400,45400,45400,1
|
|
20240429,100000,74042750,45400,45400,45400,45350,7
|
|
20240429,095900,73725200,45350,45350,45350,45350,2
|
|
20240429,095800,73634500,45400,45400,45400,45400,0
|
|
20240429,095700,73634500,45400,45400,45400,45400,0
|
|
20240429,095600,73634500,45400,45400,45400,45400,8
|
|
20240429,095500,73271300,45400,45350,45400,45350,2
|
|
20240429,095400,73180550,45350,45350,45350,45350,0
|
|
20240429,095300,73180550,45350,45350,45350,45350,14
|
|
20240429,095200,72545650,45300,45300,45300,45300,0
|
|
20240429,095100,72545650,45300,45350,45350,45300,21
|
|
20240429,095000,71593800,45350,45350,45350,45350,5
|
|
20240429,094900,71367050,45350,45350,45350,45350,3
|
|
20240429,094800,71231000,45350,45300,45400,45300,207
|
|
20240429,094700,61834700,45300,45300,45300,45300,6
|
|
20240429,094600,61562900,45350,45350,45350,45350,0
|
|
20240429,094500,61562900,45350,45350,45350,45350,2
|
|
20240429,094400,61472200,45350,45350,45350,45350,0
|
|
20240429,094300,61472200,45350,45350,45350,45350,4
|
|
20240429,094200,61290800,45350,45350,45350,45350,0
|
|
20240429,094100,61290800,45350,45350,45350,45350,0
|
|
20240429,094000,61290800,45350,45350,45350,45350,3
|
|
20240429,093900,61154750,45350,45350,45350,45350,1
|
|
20240429,093800,61109400,45400,45400,45400,45400,0
|
|
20240429,093700,61109400,45400,45300,45400,45300,87
|
|
20240429,093600,57159700,45300,45300,45300,45300,5
|
|
20240429,093500,56933200,45300,45300,45300,45300,8
|
|
20240429,093400,56570800,45300,45300,45300,45300,53
|
|
20240429,093300,54169900,45250,45250,45300,45250,168
|
|
20240429,093200,46563050,45200,45200,45200,45200,0
|
|
20240429,093100,46563050,45200,45200,45200,45200,5
|
|
20240429,093000,46337050,45200,45300,45300,45200,16
|
|
20240429,092900,45613450,45300,45300,45300,45300,0
|
|
20240429,092800,45613450,45300,45300,45300,45300,0
|
|
20240429,092700,45613450,45300,45300,45300,45300,10
|
|
20240429,092600,45160450,45300,45300,45300,45300,11
|
|
20240429,092500,44662150,45400,45400,45400,45400,0
|
|
20240429,092400,44662150,45400,45400,45400,45400,35
|
|
20240429,092300,43073150,45550,45450,45550,45450,49
|
|
20240429,092200,40843350,45400,45300,45400,45300,16
|
|
20240429,092100,40117450,45200,45200,45200,45200,0
|
|
20240429,092000,40117450,45200,45200,45200,45200,4
|
|
20240429,091900,39936650,45200,45150,45300,45150,116
|
|
20240429,091800,34693200,45200,45200,45250,45150,43
|
|
20240429,091700,32751150,45300,45150,45300,45150,200
|
|
20240429,091600,23701350,44900,44900,44900,44900,0
|
|
20240429,091500,23701350,44900,45100,45100,44900,15
|
|
20240429,091400,23025850,44800,44800,44800,44800,5
|
|
20240429,091300,22801850,44800,44800,44800,44800,5
|
|
20240429,091200,22577850,45000,45000,45000,45000,8
|
|
20240429,091100,22217850,45000,45200,45200,45000,46
|
|
20240429,091000,20147650,44750,45000,45000,44750,34
|
|
20240429,090900,18618400,45000,45000,45000,45000,10
|
|
20240429,090800,18168400,45000,44750,45000,44700,198
|
|
20240429,090700,9301650,45050,45050,45050,45050,0
|
|
20240429,090600,9301650,45050,44850,45050,44700,31
|
|
20240429,090500,7911500,45050,45050,45050,45050,0
|
|
20240429,090400,7911500,45050,44950,45050,44950,116
|
|
20240429,090300,2697100,44950,44950,44950,44950,27
|
|
20240429,090200,1483450,44950,45050,45050,44950,24
|
|
20240429,090100,404550,44950,44950,44950,44950,1
|
|
20240429,090000,359600,44950,44950,44950,44950,8
|