682 lines
35 KiB
CSV
682 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,201900,517666700,23100,23100,23100,23100,496
|
|
20240429,201800,517666700,23100,23100,23100,23100,0
|
|
20240429,201700,517666700,23100,23100,23100,23100,0
|
|
20240429,201600,517666700,23100,23100,23100,23100,0
|
|
20240429,201500,517666700,23100,23100,23100,23100,0
|
|
20240429,201400,517666700,23100,23100,23100,23100,0
|
|
20240429,201300,517666700,23100,23100,23100,23100,0
|
|
20240429,201200,517666700,23100,23100,23100,23100,0
|
|
20240429,201100,517666700,23100,23100,23100,23100,0
|
|
20240429,201000,517666700,23100,23100,23100,23100,0
|
|
20240429,200900,517666700,23100,23100,23100,23100,0
|
|
20240429,200800,517666700,23100,23100,23100,23100,0
|
|
20240429,200700,517666700,23100,23100,23100,23100,0
|
|
20240429,200600,517666700,23100,23100,23100,23100,0
|
|
20240429,200500,517666700,23100,23100,23100,23100,0
|
|
20240429,200400,517666700,23100,23100,23100,23100,0
|
|
20240429,200300,517666700,23100,23100,23100,23100,0
|
|
20240429,200200,517666700,23100,23100,23100,23100,0
|
|
20240429,200100,517666700,23100,23100,23100,23100,0
|
|
20240429,200000,517666700,23100,23100,23100,23100,0
|
|
20240429,195900,517666700,23100,23100,23100,23100,0
|
|
20240429,195800,517666700,23100,23100,23100,23100,0
|
|
20240429,195700,517666700,23100,23100,23100,23100,0
|
|
20240429,195600,517666700,23100,23100,23100,23100,0
|
|
20240429,195500,517666700,23100,23100,23100,23100,0
|
|
20240429,195400,517666700,23100,23100,23100,23100,0
|
|
20240429,195300,517666700,23100,23100,23100,23100,0
|
|
20240429,195200,517666700,23100,23100,23100,23100,0
|
|
20240429,195100,517666700,23100,23100,23100,23100,0
|
|
20240429,195000,517666700,23100,23100,23100,23100,0
|
|
20240429,194900,517666700,23100,23100,23100,23100,496
|
|
20240429,194800,517666700,23100,23100,23100,23100,0
|
|
20240429,194700,517666700,23100,23100,23100,23100,0
|
|
20240429,194600,517666700,23100,23100,23100,23100,0
|
|
20240429,194500,517666700,23100,23100,23100,23100,0
|
|
20240429,194400,517666700,23100,23100,23100,23100,0
|
|
20240429,194300,517666700,23100,23100,23100,23100,0
|
|
20240429,194200,517666700,23100,23100,23100,23100,0
|
|
20240429,194100,517666700,23100,23100,23100,23100,0
|
|
20240429,194000,517666700,23100,23100,23100,23100,0
|
|
20240429,193900,517666700,23100,23100,23100,23100,0
|
|
20240429,193800,517666700,23100,23100,23100,23100,0
|
|
20240429,193700,517666700,23100,23100,23100,23100,0
|
|
20240429,193600,517666700,23100,23100,23100,23100,0
|
|
20240429,193500,517666700,23100,23100,23100,23100,0
|
|
20240429,193400,517666700,23100,23100,23100,23100,0
|
|
20240429,193300,517666700,23100,23100,23100,23100,0
|
|
20240429,193200,517666700,23100,23100,23100,23100,0
|
|
20240429,193100,517666700,23100,23100,23100,23100,0
|
|
20240429,193000,517666700,23100,23100,23100,23100,0
|
|
20240429,192900,517666700,23100,23100,23100,23100,0
|
|
20240429,192800,517666700,23100,23100,23100,23100,0
|
|
20240429,192700,517666700,23100,23100,23100,23100,0
|
|
20240429,192600,517666700,23100,23100,23100,23100,0
|
|
20240429,192500,517666700,23100,23100,23100,23100,0
|
|
20240429,192400,517666700,23100,23100,23100,23100,0
|
|
20240429,192300,517666700,23100,23100,23100,23100,0
|
|
20240429,192200,517666700,23100,23100,23100,23100,0
|
|
20240429,192100,517666700,23100,23100,23100,23100,0
|
|
20240429,192000,517666700,23100,23100,23100,23100,0
|
|
20240429,191900,517666700,23100,23100,23100,23100,496
|
|
20240429,191800,517666700,23100,23100,23100,23100,0
|
|
20240429,191700,517666700,23100,23100,23100,23100,0
|
|
20240429,191600,517666700,23100,23100,23100,23100,0
|
|
20240429,191500,517666700,23100,23100,23100,23100,0
|
|
20240429,191400,517666700,23100,23100,23100,23100,0
|
|
20240429,191300,517666700,23100,23100,23100,23100,0
|
|
20240429,191200,517666700,23100,23100,23100,23100,0
|
|
20240429,191100,517666700,23100,23100,23100,23100,0
|
|
20240429,191000,517666700,23100,23100,23100,23100,0
|
|
20240429,190900,517666700,23100,23100,23100,23100,0
|
|
20240429,190800,517666700,23100,23100,23100,23100,0
|
|
20240429,190700,517666700,23100,23100,23100,23100,0
|
|
20240429,190600,517666700,23100,23100,23100,23100,0
|
|
20240429,190500,517666700,23100,23100,23100,23100,0
|
|
20240429,190400,517666700,23100,23100,23100,23100,0
|
|
20240429,190300,517666700,23100,23100,23100,23100,0
|
|
20240429,190200,517666700,23100,23100,23100,23100,0
|
|
20240429,190100,517666700,23100,23100,23100,23100,0
|
|
20240429,190000,517666700,23100,23100,23100,23100,0
|
|
20240429,185900,517666700,23100,23100,23100,23100,0
|
|
20240429,185800,517666700,23100,23100,23100,23100,0
|
|
20240429,185700,517666700,23100,23100,23100,23100,0
|
|
20240429,185600,517666700,23100,23100,23100,23100,0
|
|
20240429,185500,517666700,23100,23100,23100,23100,0
|
|
20240429,185400,517666700,23100,23100,23100,23100,0
|
|
20240429,185300,517666700,23100,23100,23100,23100,0
|
|
20240429,185200,517666700,23100,23100,23100,23100,0
|
|
20240429,185100,517666700,23100,23100,23100,23100,0
|
|
20240429,185000,517666700,23100,23100,23100,23100,0
|
|
20240429,184900,517666700,23100,23100,23100,23100,496
|
|
20240429,184800,517666700,23100,23100,23100,23100,0
|
|
20240429,184700,517666700,23100,23100,23100,23100,0
|
|
20240429,184600,517666700,23100,23100,23100,23100,0
|
|
20240429,184500,517666700,23100,23100,23100,23100,0
|
|
20240429,184400,517666700,23100,23100,23100,23100,0
|
|
20240429,184300,517666700,23100,23100,23100,23100,0
|
|
20240429,184200,517666700,23100,23100,23100,23100,0
|
|
20240429,184100,517666700,23100,23100,23100,23100,0
|
|
20240429,184000,517666700,23100,23100,23100,23100,0
|
|
20240429,183900,517666700,23100,23100,23100,23100,0
|
|
20240429,183800,517666700,23100,23100,23100,23100,0
|
|
20240429,183700,517666700,23100,23100,23100,23100,0
|
|
20240429,183600,517666700,23100,23100,23100,23100,0
|
|
20240429,183500,517666700,23100,23100,23100,23100,0
|
|
20240429,183400,517666700,23100,23100,23100,23100,0
|
|
20240429,183300,517666700,23100,23100,23100,23100,0
|
|
20240429,183200,517666700,23100,23100,23100,23100,0
|
|
20240429,183100,517666700,23100,23100,23100,23100,0
|
|
20240429,183000,517666700,23100,23100,23100,23100,0
|
|
20240429,182900,517666700,23100,23100,23100,23100,0
|
|
20240429,182800,517666700,23100,23100,23100,23100,0
|
|
20240429,182700,517666700,23100,23100,23100,23100,0
|
|
20240429,182600,517666700,23100,23100,23100,23100,0
|
|
20240429,182500,517666700,23100,23100,23100,23100,0
|
|
20240429,182400,517666700,23100,23100,23100,23100,0
|
|
20240429,182300,517666700,23100,23100,23100,23100,0
|
|
20240429,182200,517666700,23100,23100,23100,23100,0
|
|
20240429,182100,517666700,23100,23100,23100,23100,0
|
|
20240429,182000,517666700,23100,23100,23100,23100,0
|
|
20240429,181900,517666700,23100,23100,23100,23100,496
|
|
20240429,181800,517666700,23100,23100,23100,23100,0
|
|
20240429,181700,517666700,23100,23100,23100,23100,0
|
|
20240429,181600,517666700,23100,23100,23100,23100,0
|
|
20240429,181500,517666700,23100,23100,23100,23100,0
|
|
20240429,181400,517666700,23100,23100,23100,23100,0
|
|
20240429,181300,517666700,23100,23100,23100,23100,0
|
|
20240429,181200,517666700,23100,23100,23100,23100,0
|
|
20240429,181100,517666700,23100,23100,23100,23100,0
|
|
20240429,181000,517666700,23100,23100,23100,23100,0
|
|
20240429,180900,517666700,23100,23100,23100,23100,0
|
|
20240429,180800,517666700,23100,23100,23100,23100,0
|
|
20240429,180700,517666700,23100,23100,23100,23100,0
|
|
20240429,180600,517666700,23100,23100,23100,23100,0
|
|
20240429,180500,517666700,23100,23100,23100,23100,0
|
|
20240429,180400,517666700,23100,23100,23100,23100,0
|
|
20240429,180300,517666700,23100,23100,23100,23100,0
|
|
20240429,180200,517666700,23100,23100,23100,23100,0
|
|
20240429,180100,517666700,23100,23100,23100,23100,0
|
|
20240429,180000,517666700,23100,23100,23100,23100,0
|
|
20240429,175900,517666700,23100,23100,23100,23100,0
|
|
20240429,175800,517666700,23100,23100,23100,23100,0
|
|
20240429,175700,517666700,23100,23100,23100,23100,0
|
|
20240429,175600,517666700,23100,23100,23100,23100,0
|
|
20240429,175500,517666700,23100,23100,23100,23100,0
|
|
20240429,175400,517666700,23100,23100,23100,23100,0
|
|
20240429,175300,517666700,23100,23100,23100,23100,0
|
|
20240429,175200,517666700,23100,23100,23100,23100,0
|
|
20240429,175100,517666700,23100,23100,23100,23100,0
|
|
20240429,175000,517666700,23100,23100,23100,23100,0
|
|
20240429,174900,517666700,23100,23100,23100,23100,496
|
|
20240429,174800,517666700,23100,23100,23100,23100,0
|
|
20240429,174700,517666700,23100,23100,23100,23100,0
|
|
20240429,174600,517666700,23100,23100,23100,23100,0
|
|
20240429,174500,517666700,23100,23100,23100,23100,0
|
|
20240429,174400,517666700,23100,23100,23100,23100,0
|
|
20240429,174300,517666700,23100,23100,23100,23100,0
|
|
20240429,174200,517666700,23100,23100,23100,23100,0
|
|
20240429,174100,517666700,23100,23100,23100,23100,0
|
|
20240429,174000,517666700,23100,23100,23100,23100,0
|
|
20240429,173900,517666700,23100,23100,23100,23100,0
|
|
20240429,173800,517666700,23100,23100,23100,23100,0
|
|
20240429,173700,517666700,23100,23100,23100,23100,0
|
|
20240429,173600,517666700,23100,23100,23100,23100,0
|
|
20240429,173500,517666700,23100,23100,23100,23100,0
|
|
20240429,173400,517666700,23100,23100,23100,23100,0
|
|
20240429,173300,517666700,23100,23100,23100,23100,0
|
|
20240429,173200,517666700,23100,23100,23100,23100,0
|
|
20240429,173100,517666700,23100,23100,23100,23100,0
|
|
20240429,173000,517666700,23100,23100,23100,23100,0
|
|
20240429,172900,517666700,23100,23100,23100,23100,0
|
|
20240429,172800,517666700,23100,23100,23100,23100,0
|
|
20240429,172700,517666700,23100,23100,23100,23100,0
|
|
20240429,172600,517666700,23100,23100,23100,23100,0
|
|
20240429,172500,517666700,23100,23100,23100,23100,0
|
|
20240429,172400,517666700,23100,23100,23100,23100,0
|
|
20240429,172300,517666700,23100,23100,23100,23100,0
|
|
20240429,172200,517666700,23100,23100,23100,23100,0
|
|
20240429,172100,517666700,23100,23100,23100,23100,0
|
|
20240429,172000,517666700,23100,23100,23100,23100,0
|
|
20240429,171900,517666700,23100,23100,23100,23100,496
|
|
20240429,171800,517666700,23100,23100,23100,23100,0
|
|
20240429,171700,517666700,23100,23100,23100,23100,0
|
|
20240429,171600,517666700,23100,23100,23100,23100,0
|
|
20240429,171500,517666700,23100,23100,23100,23100,0
|
|
20240429,171400,517666700,23100,23100,23100,23100,0
|
|
20240429,171300,517666700,23100,23100,23100,23100,0
|
|
20240429,171200,517666700,23100,23100,23100,23100,0
|
|
20240429,171100,517666700,23100,23100,23100,23100,0
|
|
20240429,171000,517666700,23100,23100,23100,23100,0
|
|
20240429,170900,517666700,23100,23100,23100,23100,0
|
|
20240429,170800,517666700,23100,23100,23100,23100,0
|
|
20240429,170700,517666700,23100,23100,23100,23100,0
|
|
20240429,170600,517666700,23100,23100,23100,23100,0
|
|
20240429,170500,517666700,23100,23100,23100,23100,0
|
|
20240429,170400,517666700,23100,23100,23100,23100,0
|
|
20240429,170300,517666700,23100,23100,23100,23100,0
|
|
20240429,170200,517666700,23100,23100,23100,23100,0
|
|
20240429,170100,517666700,23100,23100,23100,23100,0
|
|
20240429,170000,517666700,23100,23100,23100,23100,0
|
|
20240429,165900,517666700,23100,23100,23100,23100,0
|
|
20240429,165800,517666700,23100,23100,23100,23100,0
|
|
20240429,165700,517666700,23100,23100,23100,23100,0
|
|
20240429,165600,517666700,23100,23100,23100,23100,0
|
|
20240429,165500,517666700,23100,23100,23100,23100,0
|
|
20240429,165400,517666700,23100,23100,23100,23100,0
|
|
20240429,165300,517666700,23100,23100,23100,23100,0
|
|
20240429,165200,517666700,23100,23100,23100,23100,0
|
|
20240429,165100,517666700,23100,23100,23100,23100,0
|
|
20240429,165000,517666700,23100,23100,23100,23100,0
|
|
20240429,164900,517666700,23100,23100,23100,23100,496
|
|
20240429,164800,517666700,23100,23100,23100,23100,0
|
|
20240429,164700,517666700,23100,23100,23100,23100,0
|
|
20240429,164600,517666700,23100,23100,23100,23100,0
|
|
20240429,164500,517666700,23100,23100,23100,23100,0
|
|
20240429,164400,517666700,23100,23100,23100,23100,0
|
|
20240429,164300,517666700,23100,23100,23100,23100,0
|
|
20240429,164200,517666700,23100,23100,23100,23100,0
|
|
20240429,164100,517666700,23100,23100,23100,23100,0
|
|
20240429,164000,517666700,23100,23100,23100,23100,0
|
|
20240429,163900,517666700,23100,23100,23100,23100,0
|
|
20240429,163800,517666700,23100,23100,23100,23100,0
|
|
20240429,163700,517666700,23100,23100,23100,23100,0
|
|
20240429,163600,517666700,23100,23100,23100,23100,0
|
|
20240429,163500,517666700,23100,23100,23100,23100,0
|
|
20240429,163400,517666700,23100,23100,23100,23100,0
|
|
20240429,163300,517666700,23100,23100,23100,23100,0
|
|
20240429,163200,517666700,23100,23100,23100,23100,0
|
|
20240429,163100,517666700,23100,23100,23100,23100,0
|
|
20240429,163000,517666700,23100,23100,23100,23100,0
|
|
20240429,162900,517666700,23100,23100,23100,23100,0
|
|
20240429,162800,517666700,23100,23100,23100,23100,0
|
|
20240429,162700,517666700,23100,23100,23100,23100,0
|
|
20240429,162600,517666700,23100,23100,23100,23100,0
|
|
20240429,162500,517666700,23100,23100,23100,23100,0
|
|
20240429,162400,517666700,23100,23100,23100,23100,0
|
|
20240429,162300,517666700,23100,23100,23100,23100,0
|
|
20240429,162200,517666700,23100,23100,23100,23100,0
|
|
20240429,162100,517666700,23100,23100,23100,23100,0
|
|
20240429,162000,517666700,23100,23100,23100,23100,0
|
|
20240429,161900,517666700,23100,23100,23100,23100,496
|
|
20240429,161800,517666700,23100,23100,23100,23100,0
|
|
20240429,161700,517666700,23100,23100,23100,23100,0
|
|
20240429,161600,517666700,23100,23100,23100,23100,0
|
|
20240429,161500,517666700,23100,23100,23100,23100,0
|
|
20240429,161400,517666700,23100,23100,23100,23100,0
|
|
20240429,161300,517666700,23100,23100,23100,23100,0
|
|
20240429,161200,517666700,23100,23100,23100,23100,0
|
|
20240429,161100,517666700,23100,23100,23100,23100,0
|
|
20240429,161000,517666700,23100,23100,23100,23100,0
|
|
20240429,160900,517666700,23100,23100,23100,23100,0
|
|
20240429,160800,517666700,23100,23100,23100,23100,0
|
|
20240429,160700,517666700,23100,23100,23100,23100,0
|
|
20240429,160600,517666700,23100,23100,23100,23100,0
|
|
20240429,160500,517666700,23100,23100,23100,23100,0
|
|
20240429,160400,517666700,23100,23100,23100,23100,0
|
|
20240429,160300,517666700,23100,23100,23100,23100,0
|
|
20240429,160200,517666700,23100,23100,23100,23100,0
|
|
20240429,160100,517666700,23100,23100,23100,23100,0
|
|
20240429,160000,517666700,23100,23100,23100,23100,0
|
|
20240429,155900,517666700,23100,23100,23100,23100,0
|
|
20240429,155800,517666700,23100,23100,23100,23100,0
|
|
20240429,155700,517666700,23100,23100,23100,23100,0
|
|
20240429,155600,517666700,23100,23100,23100,23100,0
|
|
20240429,155500,517666700,23100,23100,23100,23100,0
|
|
20240429,155400,517666700,23100,23100,23100,23100,0
|
|
20240429,155300,517666700,23100,23100,23100,23100,0
|
|
20240429,155200,517666700,23100,23100,23100,23100,0
|
|
20240429,155100,517666700,23100,23100,23100,23100,0
|
|
20240429,155000,517666700,23100,23100,23100,23100,0
|
|
20240429,154900,517666700,23100,23100,23100,23100,496
|
|
20240429,154800,517666700,23100,23100,23100,23100,0
|
|
20240429,154700,517666700,23100,23100,23100,23100,0
|
|
20240429,154600,517666700,23100,23100,23100,23100,0
|
|
20240429,154500,517666700,23100,23100,23100,23100,0
|
|
20240429,154400,517666700,23100,23100,23100,23100,0
|
|
20240429,154300,517666700,23100,23100,23100,23100,0
|
|
20240429,154200,517666700,23100,23100,23100,23100,0
|
|
20240429,154100,517666700,23100,23100,23100,23100,0
|
|
20240429,154000,517666700,23100,23100,23100,23100,0
|
|
20240429,153900,517666700,23100,23100,23100,23100,0
|
|
20240429,153800,517666700,23100,23100,23100,23100,0
|
|
20240429,153700,517666700,23100,23100,23100,23100,0
|
|
20240429,153600,517666700,23100,23100,23100,23100,0
|
|
20240429,153500,517666700,23100,23100,23100,23100,0
|
|
20240429,153400,517666700,23100,23100,23100,23100,0
|
|
20240429,153300,517666700,23100,23100,23100,23100,0
|
|
20240429,153200,517666700,23100,23100,23100,23100,0
|
|
20240429,153100,517666700,23100,23100,23100,23100,0
|
|
20240429,153000,517666700,23100,23100,23100,23100,496
|
|
20240429,152900,506209100,23100,23100,23100,23100,0
|
|
20240429,152800,506209100,23100,23100,23100,23100,0
|
|
20240429,152700,506209100,23100,23100,23100,23100,0
|
|
20240429,152600,506209100,23100,23100,23100,23100,0
|
|
20240429,152500,506209100,23100,23100,23100,23100,0
|
|
20240429,152400,506209100,23100,23100,23100,23100,0
|
|
20240429,152300,506209100,23100,23100,23100,23100,0
|
|
20240429,152200,506209100,23100,23100,23100,23100,0
|
|
20240429,152100,506209100,23100,23100,23100,23100,0
|
|
20240429,152000,506209100,23100,23100,23100,23100,0
|
|
20240429,151900,506209100,23100,23100,23100,23100,0
|
|
20240429,151800,506209100,23100,23100,23100,23100,0
|
|
20240429,151700,506209100,23100,23100,23100,23100,0
|
|
20240429,151600,506209100,23100,23100,23100,23100,0
|
|
20240429,151500,506209100,23100,23100,23100,23100,0
|
|
20240429,151400,506209100,23100,23100,23100,23100,0
|
|
20240429,151300,506209100,23100,23100,23100,23100,0
|
|
20240429,151200,506209100,23100,23000,23100,23000,5
|
|
20240429,151100,506093700,23000,23000,23000,23000,0
|
|
20240429,151000,506093700,23000,23000,23000,23000,1
|
|
20240429,150900,506070700,23100,23100,23100,23100,10
|
|
20240429,150800,505839700,23050,23050,23050,23050,101
|
|
20240429,150700,503511650,23050,23050,23050,23050,20
|
|
20240429,150600,503050650,23050,23100,23100,23050,49
|
|
20240429,150500,501919000,23050,23050,23050,23050,0
|
|
20240429,150400,501919000,23050,23050,23050,23050,10
|
|
20240429,150300,501688500,23050,23050,23050,23050,0
|
|
20240429,150200,501688500,23050,23050,23050,23050,0
|
|
20240429,150100,501688500,23050,23050,23050,23050,30
|
|
20240429,150000,500997000,23050,23050,23050,23050,0
|
|
20240429,145900,500997000,23050,23050,23050,23050,0
|
|
20240429,145800,500997000,23050,23050,23050,23050,0
|
|
20240429,145700,500997000,23050,23050,23050,23050,10
|
|
20240429,145600,500766500,23050,23050,23050,23050,0
|
|
20240429,145500,500766500,23050,23050,23050,23050,0
|
|
20240429,145400,500766500,23050,23050,23050,23050,0
|
|
20240429,145300,500766500,23050,23050,23050,23050,0
|
|
20240429,145200,500766500,23050,23050,23050,23050,4
|
|
20240429,145100,500674300,23100,23100,23100,23100,0
|
|
20240429,145000,500674300,23100,23100,23100,23100,0
|
|
20240429,144900,500674300,23100,23100,23100,23100,10
|
|
20240429,144800,500443300,23050,23050,23050,23050,0
|
|
20240429,144700,500443300,23050,23050,23050,23050,0
|
|
20240429,144600,500443300,23050,23050,23050,23050,1
|
|
20240429,144500,500420250,23050,23050,23050,23050,0
|
|
20240429,144400,500420250,23050,23050,23050,23050,0
|
|
20240429,144300,500420250,23050,23050,23050,23050,0
|
|
20240429,144200,500420250,23050,23050,23050,23050,0
|
|
20240429,144100,500420250,23050,23050,23050,23050,0
|
|
20240429,144000,500420250,23050,23050,23050,23050,47
|
|
20240429,143900,499336900,23000,23000,23000,23000,20
|
|
20240429,143800,498876900,23000,23000,23000,23000,0
|
|
20240429,143700,498876900,23000,23000,23000,23000,35
|
|
20240429,143600,498071900,23000,23000,23000,23000,50
|
|
20240429,143500,496921900,22950,22950,22950,22950,0
|
|
20240429,143400,496921900,22950,22950,22950,22950,0
|
|
20240429,143300,496921900,22950,22950,22950,22950,0
|
|
20240429,143200,496921900,22950,22950,22950,22950,0
|
|
20240429,143100,496921900,22950,23050,23050,22950,264
|
|
20240429,143000,490843750,23050,23050,23050,23050,0
|
|
20240429,142900,490843750,23050,23050,23050,23050,0
|
|
20240429,142800,490843750,23050,23050,23050,23050,0
|
|
20240429,142700,490843750,23050,23050,23050,23050,0
|
|
20240429,142600,490843750,23050,23050,23050,23050,0
|
|
20240429,142500,490843750,23050,23050,23050,23050,0
|
|
20240429,142400,490843750,23050,23050,23050,23050,0
|
|
20240429,142300,490843750,23050,23050,23050,23050,0
|
|
20240429,142200,490843750,23050,23050,23050,23050,5
|
|
20240429,142100,490728500,23100,23100,23100,23100,633
|
|
20240429,142000,476106200,23100,23100,23100,23100,196
|
|
20240429,141900,471578600,23100,23100,23100,23100,130
|
|
20240429,141800,468575600,23150,23150,23150,23150,0
|
|
20240429,141700,468575600,23150,23150,23150,23150,0
|
|
20240429,141600,468575600,23150,23150,23150,23150,0
|
|
20240429,141500,468575600,23150,23150,23150,23150,1
|
|
20240429,141400,468552450,23150,23150,23150,23150,0
|
|
20240429,141300,468552450,23150,23150,23150,23150,0
|
|
20240429,141200,468552450,23150,23150,23150,23150,0
|
|
20240429,141100,468552450,23150,23150,23150,23150,0
|
|
20240429,141000,468552450,23150,23150,23150,23150,0
|
|
20240429,140900,468552450,23150,23150,23150,23150,0
|
|
20240429,140800,468552450,23150,23150,23150,23150,0
|
|
20240429,140700,468552450,23150,23150,23150,23150,0
|
|
20240429,140600,468552450,23150,23150,23150,23150,0
|
|
20240429,140500,468552450,23150,23150,23150,23150,0
|
|
20240429,140400,468552450,23150,23150,23150,23150,0
|
|
20240429,140300,468552450,23150,23150,23150,23150,0
|
|
20240429,140200,468552450,23150,23150,23150,23150,1
|
|
20240429,140100,468529300,23150,23150,23150,23150,0
|
|
20240429,140000,468529300,23150,23150,23150,23150,200
|
|
20240429,135900,463899300,23150,23150,23150,23150,58
|
|
20240429,135800,462556600,23100,23100,23100,23100,0
|
|
20240429,135700,462556600,23100,23100,23100,23100,0
|
|
20240429,135600,462556600,23100,23100,23100,23100,50
|
|
20240429,135500,461401600,23100,23100,23100,23100,0
|
|
20240429,135400,461401600,23100,23100,23100,23100,0
|
|
20240429,135300,461401600,23100,23100,23100,23100,0
|
|
20240429,135200,461401600,23100,23100,23100,23100,0
|
|
20240429,135100,461401600,23100,23100,23100,23100,0
|
|
20240429,135000,461401600,23100,23100,23100,23100,0
|
|
20240429,134900,461401600,23100,23100,23100,23100,0
|
|
20240429,134800,461401600,23100,23100,23100,23100,0
|
|
20240429,134700,461401600,23100,23100,23100,23100,363
|
|
20240429,134600,453016300,23150,23150,23150,23150,0
|
|
20240429,134500,453016300,23150,23150,23150,23150,1
|
|
20240429,134400,452993150,23150,23150,23150,23150,0
|
|
20240429,134300,452993150,23150,23150,23150,23150,0
|
|
20240429,134200,452993150,23150,23150,23150,23150,2
|
|
20240429,134100,452946850,23150,23150,23150,23150,0
|
|
20240429,134000,452946850,23150,23150,23150,23150,0
|
|
20240429,133900,452946850,23150,23150,23150,23150,11
|
|
20240429,133800,452692200,23150,23150,23150,23150,0
|
|
20240429,133700,452692200,23150,23150,23150,23150,0
|
|
20240429,133600,452692200,23150,23150,23150,23150,0
|
|
20240429,133500,452692200,23150,23150,23150,23150,0
|
|
20240429,133400,452692200,23150,23150,23150,23150,0
|
|
20240429,133300,452692200,23150,23150,23150,23150,0
|
|
20240429,133200,452692200,23150,23150,23150,23150,3
|
|
20240429,133100,452622750,23150,23150,23150,23150,15
|
|
20240429,133000,452275500,23100,23100,23100,23100,0
|
|
20240429,132900,452275500,23100,23150,23150,23100,2
|
|
20240429,132800,452229250,23100,23100,23100,23100,0
|
|
20240429,132700,452229250,23100,23100,23100,23100,92
|
|
20240429,132600,450104050,23100,23200,23200,23100,20
|
|
20240429,132500,449640950,23200,23200,23200,23200,2
|
|
20240429,132400,449594550,23200,23200,23200,23200,0
|
|
20240429,132300,449594550,23200,23200,23200,23200,0
|
|
20240429,132200,449594550,23200,23200,23200,23200,63
|
|
20240429,132100,448132950,23200,23200,23200,23200,0
|
|
20240429,132000,448132950,23200,23150,23200,23150,199
|
|
20240429,131900,443525700,23150,23150,23150,23150,0
|
|
20240429,131800,443525700,23150,23150,23150,23150,267
|
|
20240429,131700,437344650,23200,23200,23200,23200,0
|
|
20240429,131600,437344650,23200,23200,23200,23200,0
|
|
20240429,131500,437344650,23200,23200,23200,23200,0
|
|
20240429,131400,437344650,23200,23200,23200,23200,10
|
|
20240429,131300,437112650,23200,23200,23200,23200,0
|
|
20240429,131200,437112650,23200,23200,23200,23200,0
|
|
20240429,131100,437112650,23200,23200,23200,23200,10
|
|
20240429,131000,436880650,23150,23150,23150,23150,0
|
|
20240429,130900,436880650,23150,23150,23150,23150,0
|
|
20240429,130800,436880650,23150,23150,23150,23150,100
|
|
20240429,130700,434565650,23150,23150,23150,23150,0
|
|
20240429,130600,434565650,23150,23150,23150,23150,0
|
|
20240429,130500,434565650,23150,23150,23150,23150,1
|
|
20240429,130400,434542500,23200,23200,23200,23200,0
|
|
20240429,130300,434542500,23200,23200,23200,23200,155
|
|
20240429,130200,430946500,23200,23200,23200,23200,12
|
|
20240429,130100,430668100,23150,23150,23150,23150,635
|
|
20240429,130000,415967850,23150,23150,23150,23150,0
|
|
20240429,125900,415967850,23150,23150,23150,23150,0
|
|
20240429,125800,415967850,23150,23150,23150,23150,0
|
|
20240429,125700,415967850,23150,23150,23150,23150,0
|
|
20240429,125600,415967850,23150,23150,23150,23150,0
|
|
20240429,125500,415967850,23150,23150,23150,23150,10
|
|
20240429,125400,415736350,23150,23150,23150,23150,0
|
|
20240429,125300,415736350,23150,23100,23150,23100,55
|
|
20240429,125200,414465750,23100,23100,23100,23100,5
|
|
20240429,125100,414350250,23150,23150,23150,23150,0
|
|
20240429,125000,414350250,23150,23150,23150,23150,346
|
|
20240429,124900,406340350,23150,23150,23150,23150,50
|
|
20240429,124800,405182850,23100,23100,23100,23100,0
|
|
20240429,124700,405182850,23100,23100,23100,23100,166
|
|
20240429,124600,401348250,23100,23100,23100,23100,0
|
|
20240429,124500,401348250,23100,23100,23100,23100,0
|
|
20240429,124400,401348250,23100,23100,23100,23100,2
|
|
20240429,124300,401302050,23100,23100,23100,23100,0
|
|
20240429,124200,401302050,23100,23100,23100,23100,59
|
|
20240429,124100,399939150,23100,23100,23100,23100,0
|
|
20240429,124000,399939150,23100,23100,23100,23100,0
|
|
20240429,123900,399939150,23100,23100,23100,23100,0
|
|
20240429,123800,399939150,23100,23100,23100,23100,10
|
|
20240429,123700,399708150,23100,23100,23100,23100,0
|
|
20240429,123600,399708150,23100,23100,23100,23100,1
|
|
20240429,123500,399685050,23100,23100,23100,23100,0
|
|
20240429,123400,399685050,23100,23100,23100,23100,0
|
|
20240429,123300,399685050,23100,23100,23100,23100,0
|
|
20240429,123200,399685050,23100,23100,23100,23100,100
|
|
20240429,123100,397375050,23050,23050,23050,23050,0
|
|
20240429,123000,397375050,23050,23050,23050,23050,5
|
|
20240429,122900,397259800,23050,23050,23050,23050,0
|
|
20240429,122800,397259800,23050,23050,23050,23050,0
|
|
20240429,122700,397259800,23050,23050,23050,23050,0
|
|
20240429,122600,397259800,23050,23050,23050,23050,20
|
|
20240429,122500,396798800,23050,23050,23050,23050,30
|
|
20240429,122400,396107300,23050,23050,23050,23050,0
|
|
20240429,122300,396107300,23050,23050,23050,23050,0
|
|
20240429,122200,396107300,23050,23050,23050,23050,0
|
|
20240429,122100,396107300,23050,23050,23050,23050,0
|
|
20240429,122000,396107300,23050,23050,23050,23050,0
|
|
20240429,121900,396107300,23050,23050,23050,23050,28
|
|
20240429,121800,395461900,23100,23100,23100,23100,0
|
|
20240429,121700,395461900,23100,23100,23100,23100,0
|
|
20240429,121600,395461900,23100,23100,23100,23100,0
|
|
20240429,121500,395461900,23100,23100,23100,23100,0
|
|
20240429,121400,395461900,23100,23100,23100,23100,144
|
|
20240429,121300,392135500,23050,23050,23050,23050,1
|
|
20240429,121200,392112450,23100,23100,23100,23100,0
|
|
20240429,121100,392112450,23100,23100,23100,23100,0
|
|
20240429,121000,392112450,23100,23100,23100,23100,0
|
|
20240429,120900,392112450,23100,23100,23100,23100,0
|
|
20240429,120800,392112450,23100,23100,23100,23100,54
|
|
20240429,120700,390865050,23100,23100,23100,23100,23
|
|
20240429,120600,390333750,23050,23050,23050,23050,0
|
|
20240429,120500,390333750,23050,23050,23050,23050,5
|
|
20240429,120400,390218500,23050,23050,23050,23050,0
|
|
20240429,120300,390218500,23050,23050,23050,23050,0
|
|
20240429,120200,390218500,23050,23050,23050,23050,0
|
|
20240429,120100,390218500,23050,23050,23050,23050,0
|
|
20240429,120000,390218500,23050,23050,23050,23050,0
|
|
20240429,115900,390218500,23050,23050,23050,23050,0
|
|
20240429,115800,390218500,23050,23050,23050,23050,0
|
|
20240429,115700,390218500,23050,23050,23050,23050,0
|
|
20240429,115600,390218500,23050,23050,23050,23050,0
|
|
20240429,115500,390218500,23050,23050,23050,23050,0
|
|
20240429,115400,390218500,23050,23050,23050,23050,96
|
|
20240429,115300,388005700,23150,23150,23150,23150,0
|
|
20240429,115200,388005700,23150,23100,23150,23100,22
|
|
20240429,115100,387497450,23100,23100,23100,23100,1
|
|
20240429,115000,387474350,23100,23100,23100,23100,118
|
|
20240429,114900,384748550,23100,23100,23100,23100,1
|
|
20240429,114800,384725450,23050,23100,23100,23050,553
|
|
20240429,114700,371968800,23100,23100,23100,23100,105
|
|
20240429,114600,369543300,23100,23100,23100,23100,0
|
|
20240429,114500,369543300,23100,23100,23100,23100,6
|
|
20240429,114400,369404700,23050,23050,23050,23050,1
|
|
20240429,114300,369381650,23050,23050,23050,23050,0
|
|
20240429,114200,369381650,23050,23050,23050,23050,0
|
|
20240429,114100,369381650,23050,23050,23050,23050,112
|
|
20240429,114000,366800050,23050,23050,23050,23050,0
|
|
20240429,113900,366800050,23050,23050,23050,23050,0
|
|
20240429,113800,366800050,23050,23050,23050,23050,50
|
|
20240429,113700,365647550,23050,23050,23050,23050,0
|
|
20240429,113600,365647550,23050,23100,23100,23050,134
|
|
20240429,113500,362558350,23100,23100,23100,23100,50
|
|
20240429,113400,361403350,23050,23050,23050,23050,0
|
|
20240429,113300,361403350,23050,23050,23050,23050,0
|
|
20240429,113200,361403350,23050,23050,23050,23050,0
|
|
20240429,113100,361403350,23050,23050,23050,23050,0
|
|
20240429,113000,361403350,23050,23050,23050,23050,63
|
|
20240429,112900,359951200,23100,23100,23100,23100,90
|
|
20240429,112800,357872200,23150,23150,23150,23150,0
|
|
20240429,112700,357872200,23150,23150,23150,23150,0
|
|
20240429,112600,357872200,23150,23150,23150,23150,0
|
|
20240429,112500,357872200,23150,23150,23150,23150,0
|
|
20240429,112400,357872200,23150,23150,23150,23150,0
|
|
20240429,112300,357872200,23150,23150,23150,23150,12
|
|
20240429,112200,357594400,23150,23150,23150,23150,37
|
|
20240429,112100,356737850,23150,23150,23150,23150,0
|
|
20240429,112000,356737850,23150,23150,23150,23150,0
|
|
20240429,111900,356737850,23150,23150,23150,23150,20
|
|
20240429,111800,356274850,23100,23100,23100,23100,63
|
|
20240429,111700,354819550,23100,23100,23100,23100,6
|
|
20240429,111600,354680950,23000,23000,23000,23000,0
|
|
20240429,111500,354680950,23000,23000,23000,23000,0
|
|
20240429,111400,354680950,23000,23000,23000,23000,5
|
|
20240429,111300,354565950,23000,23050,23050,23000,27
|
|
20240429,111200,353944550,23100,23100,23100,23100,0
|
|
20240429,111100,353944550,23100,23100,23100,23100,20
|
|
20240429,111000,353482550,23100,23100,23100,23100,102
|
|
20240429,110900,351126350,23100,23100,23100,23100,1
|
|
20240429,110800,351103250,23000,23000,23000,23000,0
|
|
20240429,110700,351103250,23000,23000,23000,23000,4
|
|
20240429,110600,351011250,23000,23000,23000,23000,1
|
|
20240429,110500,350988250,23000,23000,23000,23000,0
|
|
20240429,110400,350988250,23000,23000,23000,23000,303
|
|
20240429,110300,344019250,23000,23100,23100,23000,51
|
|
20240429,110200,342841250,23100,23100,23100,23100,9
|
|
20240429,110100,342633350,23100,23100,23100,23100,44
|
|
20240429,110000,341616950,23000,23100,23100,23000,158
|
|
20240429,105900,337968100,23150,23150,23150,23150,1
|
|
20240429,105800,337944950,23150,23150,23150,23100,219
|
|
20240429,105700,332875500,23100,23100,23150,23100,377
|
|
20240429,105600,324160800,23100,23100,23100,23050,1034
|
|
20240429,105500,300286000,23050,23000,23050,22950,1148
|
|
20240429,105400,273826250,23050,23100,23100,23050,277
|
|
20240429,105300,267433100,23100,22900,23100,22900,3178
|
|
20240429,105200,194152000,22950,22950,22950,22950,3
|
|
20240429,105100,194083150,22950,22950,22950,22950,0
|
|
20240429,105000,194083150,22950,22950,22950,22950,0
|
|
20240429,104900,194083150,22950,22950,22950,22950,0
|
|
20240429,104800,194083150,22950,22950,22950,22950,0
|
|
20240429,104700,194083150,22950,22950,22950,22950,0
|
|
20240429,104600,194083150,22950,22950,22950,22950,0
|
|
20240429,104500,194083150,22950,22950,22950,22950,0
|
|
20240429,104400,194083150,22950,22950,22950,22950,0
|
|
20240429,104300,194083150,22950,22950,22950,22950,7
|
|
20240429,104200,193922500,22900,22900,22900,22900,58
|
|
20240429,104100,192594300,22900,22900,22900,22900,40
|
|
20240429,104000,191678300,22900,22900,22900,22900,0
|
|
20240429,103900,191678300,22900,22900,22900,22900,0
|
|
20240429,103800,191678300,22900,22900,22900,22900,0
|
|
20240429,103700,191678300,22900,22900,22900,22900,0
|
|
20240429,103600,191678300,22900,22900,22900,22900,0
|
|
20240429,103500,191678300,22900,22950,22950,22900,37
|
|
20240429,103400,190830900,22950,22950,22950,22950,0
|
|
20240429,103300,190830900,22950,22950,22950,22950,5
|
|
20240429,103200,190716150,22900,22900,22900,22900,0
|
|
20240429,103100,190716150,22900,22900,22900,22900,5
|
|
20240429,103000,190601650,22900,22900,22900,22900,0
|
|
20240429,102900,190601650,22900,22900,22900,22850,9
|
|
20240429,102800,190395700,22900,22900,22900,22900,1
|
|
20240429,102700,190372800,22900,22900,22900,22900,2
|
|
20240429,102600,190327000,22900,22900,22900,22900,4
|
|
20240429,102500,190235400,22900,22900,22900,22900,0
|
|
20240429,102400,190235400,22900,22850,22900,22850,401
|
|
20240429,102300,181072500,22850,22900,22900,22850,72
|
|
20240429,102200,179425200,22900,22900,22900,22900,0
|
|
20240429,102100,179425200,22900,22850,22900,22850,17
|
|
20240429,102000,179035950,22850,22850,22850,22850,85
|
|
20240429,101900,177093700,22850,22850,22850,22850,21
|
|
20240429,101800,176613850,22900,22900,22900,22900,0
|
|
20240429,101700,176613850,22900,22900,22900,22900,0
|
|
20240429,101600,176613850,22900,22950,22950,22900,510
|
|
20240429,101500,164928400,23000,23000,23000,23000,0
|
|
20240429,101400,164928400,23000,23000,23000,23000,21
|
|
20240429,101300,164445400,23050,23050,23050,23050,0
|
|
20240429,101200,164445400,23050,23050,23050,23050,0
|
|
20240429,101100,164445400,23050,23050,23050,23050,0
|
|
20240429,101000,164445400,23050,23050,23050,23050,0
|
|
20240429,100900,164445400,23050,23050,23050,23050,1
|
|
20240429,100800,164422350,22950,22950,22950,22950,0
|
|
20240429,100700,164422350,22950,22950,22950,22950,433
|
|
20240429,100600,154485000,23000,23000,23000,23000,0
|
|
20240429,100500,154485000,23000,23000,23000,23000,50
|
|
20240429,100400,153335000,23000,23000,23000,23000,56
|
|
20240429,100300,152047000,23000,23000,23000,23000,94
|
|
20240429,100200,149885000,23000,23000,23000,23000,70
|
|
20240429,100100,148275000,23050,23050,23050,23050,0
|
|
20240429,100000,148275000,23050,23050,23050,23050,163
|
|
20240429,095900,144517850,23100,23050,23100,23050,28
|
|
20240429,095800,143872200,23150,23150,23150,23150,1
|
|
20240429,095700,143849050,23100,23100,23100,23100,330
|
|
20240429,095600,136226050,23100,23100,23100,23100,0
|
|
20240429,095500,136226050,23100,23100,23100,23100,0
|
|
20240429,095400,136226050,23100,23100,23150,23100,118
|
|
20240429,095300,133495250,23100,23100,23100,23100,4
|
|
20240429,095200,133402850,23150,23150,23150,23150,10
|
|
20240429,095100,133171350,23150,23150,23150,23100,95
|
|
20240429,095000,130972600,23150,23100,23150,23100,71
|
|
20240429,094900,129331450,23100,23100,23100,23100,311
|
|
20240429,094800,122147350,23050,23050,23050,23050,3
|
|
20240429,094700,122078200,23100,23100,23100,23100,31
|
|
20240429,094600,121362100,23100,23100,23100,23100,11
|
|
20240429,094500,121108000,23050,23050,23050,23050,0
|
|
20240429,094400,121108000,23050,23050,23050,23050,2
|
|
20240429,094300,121061900,23050,23050,23050,23050,11
|
|
20240429,094200,120808350,23050,23050,23050,23050,89
|
|
20240429,094100,118756900,23050,23000,23050,23000,183
|
|
20240429,094000,114545950,23000,23000,23000,23000,168
|
|
20240429,093900,110681950,23000,22950,23000,22950,1103
|
|
20240429,093800,85353100,22950,22900,22950,22900,264
|
|
20240429,093700,79296150,22850,22900,22900,22850,38
|
|
20240429,093600,78427450,22900,22900,22900,22900,0
|
|
20240429,093500,78427450,22900,22900,22900,22900,7
|
|
20240429,093400,78267150,22850,22850,22850,22850,30
|
|
20240429,093300,77581650,22900,22900,22900,22900,50
|
|
20240429,093200,76436650,22900,22950,22950,22900,55
|
|
20240429,093100,75175150,22950,22950,22950,22950,0
|
|
20240429,093000,75175150,22950,22950,22950,22950,0
|
|
20240429,092900,75175150,22950,22950,22950,22950,0
|
|
20240429,092800,75175150,22950,22850,22950,22850,56
|
|
20240429,092700,73895050,22950,22950,22950,22950,0
|
|
20240429,092600,73895050,22950,22850,22950,22850,54
|
|
20240429,092500,72659450,22850,22850,22850,22850,1
|
|
20240429,092400,72636600,22850,22850,22850,22850,0
|
|
20240429,092300,72636600,22850,22850,22850,22850,10
|
|
20240429,092200,72408100,22800,22800,22800,22800,0
|
|
20240429,092100,72408100,22800,22800,22800,22800,5
|
|
20240429,092000,72294100,22800,22800,22800,22800,0
|
|
20240429,091900,72294100,22800,22800,22800,22800,6
|
|
20240429,091800,72157300,22850,22850,22850,22850,1001
|
|
20240429,091700,49284450,22900,22900,22900,22900,0
|
|
20240429,091600,49284450,22900,22900,22900,22900,0
|
|
20240429,091500,49284450,22900,22900,22900,22900,0
|
|
20240429,091400,49284450,22900,22900,22900,22900,0
|
|
20240429,091300,49284450,22900,22900,22900,22900,1
|
|
20240429,091200,49261550,22800,22800,22800,22800,0
|
|
20240429,091100,49261550,22800,22800,22800,22800,0
|
|
20240429,091000,49261550,22800,22800,22800,22800,1
|
|
20240429,090900,49238750,22950,22900,22950,22900,169
|
|
20240429,090800,45362350,22950,22950,22950,22950,0
|
|
20240429,090700,45362350,22950,22950,22950,22950,20
|
|
20240429,090600,44903350,22950,22950,22950,22950,0
|
|
20240429,090500,44903350,22950,22950,22950,22950,2
|
|
20240429,090400,44857450,22950,22950,22950,22950,1
|
|
20240429,090300,44834500,22750,22750,22750,22750,0
|
|
20240429,090200,44834500,22750,22750,22750,22750,0
|
|
20240429,090100,44834500,22750,22750,22750,22750,1426
|
|
20240429,090000,12393000,22950,22950,22950,22950,540
|