586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,184300,24106900,52400,52400,52400,52400,83
|
|
20240429,184200,24106900,52400,52400,52400,52400,0
|
|
20240429,184100,24106900,52400,52400,52400,52400,0
|
|
20240429,184000,24106900,52400,52400,52400,52400,0
|
|
20240429,183900,24106900,52400,52400,52400,52400,0
|
|
20240429,183800,24106900,52400,52400,52400,52400,0
|
|
20240429,183700,24106900,52400,52400,52400,52400,0
|
|
20240429,183600,24106900,52400,52400,52400,52400,0
|
|
20240429,183500,24106900,52400,52400,52400,52400,0
|
|
20240429,183400,24106900,52400,52400,52400,52400,0
|
|
20240429,183300,24106900,52400,52400,52400,52400,0
|
|
20240429,183200,24106900,52400,52400,52400,52400,0
|
|
20240429,183100,24106900,52400,52400,52400,52400,0
|
|
20240429,183000,24106900,52400,52400,52400,52400,0
|
|
20240429,182900,24106900,52400,52400,52400,52400,0
|
|
20240429,182800,24106900,52400,52400,52400,52400,0
|
|
20240429,182700,24106900,52400,52400,52400,52400,0
|
|
20240429,182600,24106900,52400,52400,52400,52400,0
|
|
20240429,182500,24106900,52400,52400,52400,52400,0
|
|
20240429,182400,24106900,52400,52400,52400,52400,0
|
|
20240429,182300,24106900,52400,52400,52400,52400,0
|
|
20240429,182200,24106900,52400,52400,52400,52400,0
|
|
20240429,182100,24106900,52400,52400,52400,52400,0
|
|
20240429,182000,24106900,52400,52400,52400,52400,0
|
|
20240429,181900,24106900,52400,52400,52400,52400,0
|
|
20240429,181800,24106900,52400,52400,52400,52400,0
|
|
20240429,181700,24106900,52400,52400,52400,52400,0
|
|
20240429,181600,24106900,52400,52400,52400,52400,0
|
|
20240429,181500,24106900,52400,52400,52400,52400,0
|
|
20240429,181400,24106900,52400,52400,52400,52400,0
|
|
20240429,181300,24106900,52400,52400,52400,52400,83
|
|
20240429,181200,24106900,52400,52400,52400,52400,0
|
|
20240429,181100,24106900,52400,52400,52400,52400,0
|
|
20240429,181000,24106900,52400,52400,52400,52400,0
|
|
20240429,180900,24106900,52400,52400,52400,52400,0
|
|
20240429,180800,24106900,52400,52400,52400,52400,0
|
|
20240429,180700,24106900,52400,52400,52400,52400,0
|
|
20240429,180600,24106900,52400,52400,52400,52400,0
|
|
20240429,180500,24106900,52400,52400,52400,52400,0
|
|
20240429,180400,24106900,52400,52400,52400,52400,0
|
|
20240429,180300,24106900,52400,52400,52400,52400,0
|
|
20240429,180200,24106900,52400,52400,52400,52400,0
|
|
20240429,180100,24106900,52400,52400,52400,52400,0
|
|
20240429,180000,24106900,52400,52400,52400,52400,0
|
|
20240429,175900,24106900,52400,52400,52400,52400,0
|
|
20240429,175800,24106900,52400,52400,52400,52400,0
|
|
20240429,175700,24106900,52400,52400,52400,52400,0
|
|
20240429,175600,24106900,52400,52400,52400,52400,0
|
|
20240429,175500,24106900,52400,52400,52400,52400,0
|
|
20240429,175400,24106900,52400,52400,52400,52400,0
|
|
20240429,175300,24106900,52400,52400,52400,52400,0
|
|
20240429,175200,24106900,52400,52400,52400,52400,0
|
|
20240429,175100,24106900,52400,52400,52400,52400,0
|
|
20240429,175000,24106900,52400,52400,52400,52400,0
|
|
20240429,174900,24106900,52400,52400,52400,52400,0
|
|
20240429,174800,24106900,52400,52400,52400,52400,0
|
|
20240429,174700,24106900,52400,52400,52400,52400,0
|
|
20240429,174600,24106900,52400,52400,52400,52400,0
|
|
20240429,174500,24106900,52400,52400,52400,52400,0
|
|
20240429,174400,24106900,52400,52400,52400,52400,0
|
|
20240429,174300,24106900,52400,52400,52400,52400,83
|
|
20240429,174200,24106900,52400,52400,52400,52400,0
|
|
20240429,174100,24106900,52400,52400,52400,52400,0
|
|
20240429,174000,24106900,52400,52400,52400,52400,0
|
|
20240429,173900,24106900,52400,52400,52400,52400,0
|
|
20240429,173800,24106900,52400,52400,52400,52400,0
|
|
20240429,173700,24106900,52400,52400,52400,52400,0
|
|
20240429,173600,24106900,52400,52400,52400,52400,0
|
|
20240429,173500,24106900,52400,52400,52400,52400,0
|
|
20240429,173400,24106900,52400,52400,52400,52400,0
|
|
20240429,173300,24106900,52400,52400,52400,52400,0
|
|
20240429,173200,24106900,52400,52400,52400,52400,0
|
|
20240429,173100,24106900,52400,52400,52400,52400,0
|
|
20240429,173000,24106900,52400,52400,52400,52400,0
|
|
20240429,172900,24106900,52400,52400,52400,52400,0
|
|
20240429,172800,24106900,52400,52400,52400,52400,0
|
|
20240429,172700,24106900,52400,52400,52400,52400,0
|
|
20240429,172600,24106900,52400,52400,52400,52400,0
|
|
20240429,172500,24106900,52400,52400,52400,52400,0
|
|
20240429,172400,24106900,52400,52400,52400,52400,0
|
|
20240429,172300,24106900,52400,52400,52400,52400,0
|
|
20240429,172200,24106900,52400,52400,52400,52400,0
|
|
20240429,172100,24106900,52400,52400,52400,52400,0
|
|
20240429,172000,24106900,52400,52400,52400,52400,0
|
|
20240429,171900,24106900,52400,52400,52400,52400,0
|
|
20240429,171800,24106900,52400,52400,52400,52400,0
|
|
20240429,171700,24106900,52400,52400,52400,52400,0
|
|
20240429,171600,24106900,52400,52400,52400,52400,0
|
|
20240429,171500,24106900,52400,52400,52400,52400,0
|
|
20240429,171400,24106900,52400,52400,52400,52400,0
|
|
20240429,171300,24106900,52400,52400,52400,52400,83
|
|
20240429,171200,24106900,52400,52400,52400,52400,0
|
|
20240429,171100,24106900,52400,52400,52400,52400,0
|
|
20240429,171000,24106900,52400,52400,52400,52400,0
|
|
20240429,170900,24106900,52400,52400,52400,52400,0
|
|
20240429,170800,24106900,52400,52400,52400,52400,0
|
|
20240429,170700,24106900,52400,52400,52400,52400,0
|
|
20240429,170600,24106900,52400,52400,52400,52400,0
|
|
20240429,170500,24106900,52400,52400,52400,52400,0
|
|
20240429,170400,24106900,52400,52400,52400,52400,0
|
|
20240429,170300,24106900,52400,52400,52400,52400,0
|
|
20240429,170200,24106900,52400,52400,52400,52400,0
|
|
20240429,170100,24106900,52400,52400,52400,52400,0
|
|
20240429,170000,24106900,52400,52400,52400,52400,0
|
|
20240429,165900,24106900,52400,52400,52400,52400,0
|
|
20240429,165800,24106900,52400,52400,52400,52400,0
|
|
20240429,165700,24106900,52400,52400,52400,52400,0
|
|
20240429,165600,24106900,52400,52400,52400,52400,0
|
|
20240429,165500,24106900,52400,52400,52400,52400,0
|
|
20240429,165400,24106900,52400,52400,52400,52400,0
|
|
20240429,165300,24106900,52400,52400,52400,52400,0
|
|
20240429,165200,24106900,52400,52400,52400,52400,0
|
|
20240429,165100,24106900,52400,52400,52400,52400,0
|
|
20240429,165000,24106900,52400,52400,52400,52400,0
|
|
20240429,164900,24106900,52400,52400,52400,52400,0
|
|
20240429,164800,24106900,52400,52400,52400,52400,0
|
|
20240429,164700,24106900,52400,52400,52400,52400,0
|
|
20240429,164600,24106900,52400,52400,52400,52400,0
|
|
20240429,164500,24106900,52400,52400,52400,52400,0
|
|
20240429,164400,24106900,52400,52400,52400,52400,0
|
|
20240429,164300,24106900,52400,52400,52400,52400,83
|
|
20240429,164200,24106900,52400,52400,52400,52400,0
|
|
20240429,164100,24106900,52400,52400,52400,52400,0
|
|
20240429,164000,24106900,52400,52400,52400,52400,0
|
|
20240429,163900,24106900,52400,52400,52400,52400,0
|
|
20240429,163800,24106900,52400,52400,52400,52400,0
|
|
20240429,163700,24106900,52400,52400,52400,52400,0
|
|
20240429,163600,24106900,52400,52400,52400,52400,0
|
|
20240429,163500,24106900,52400,52400,52400,52400,0
|
|
20240429,163400,24106900,52400,52400,52400,52400,0
|
|
20240429,163300,24106900,52400,52400,52400,52400,0
|
|
20240429,163200,24106900,52400,52400,52400,52400,0
|
|
20240429,163100,24106900,52400,52400,52400,52400,0
|
|
20240429,163000,24106900,52400,52400,52400,52400,0
|
|
20240429,162900,24106900,52400,52400,52400,52400,0
|
|
20240429,162800,24106900,52400,52400,52400,52400,0
|
|
20240429,162700,24106900,52400,52400,52400,52400,0
|
|
20240429,162600,24106900,52400,52400,52400,52400,0
|
|
20240429,162500,24106900,52400,52400,52400,52400,0
|
|
20240429,162400,24106900,52400,52400,52400,52400,0
|
|
20240429,162300,24106900,52400,52400,52400,52400,0
|
|
20240429,162200,24106900,52400,52400,52400,52400,0
|
|
20240429,162100,24106900,52400,52400,52400,52400,0
|
|
20240429,162000,24106900,52400,52400,52400,52400,0
|
|
20240429,161900,24106900,52400,52400,52400,52400,0
|
|
20240429,161800,24106900,52400,52400,52400,52400,0
|
|
20240429,161700,24106900,52400,52400,52400,52400,0
|
|
20240429,161600,24106900,52400,52400,52400,52400,0
|
|
20240429,161500,24106900,52400,52400,52400,52400,0
|
|
20240429,161400,24106900,52400,52400,52400,52400,0
|
|
20240429,161300,24106900,52400,52400,52400,52400,83
|
|
20240429,161200,24106900,52400,52400,52400,52400,0
|
|
20240429,161100,24106900,52400,52400,52400,52400,0
|
|
20240429,161000,24106900,52400,52400,52400,52400,0
|
|
20240429,160900,24106900,52400,52400,52400,52400,0
|
|
20240429,160800,24106900,52400,52400,52400,52400,0
|
|
20240429,160700,24106900,52400,52400,52400,52400,0
|
|
20240429,160600,24106900,52400,52400,52400,52400,0
|
|
20240429,160500,24106900,52400,52400,52400,52400,0
|
|
20240429,160400,24106900,52400,52400,52400,52400,0
|
|
20240429,160300,24106900,52400,52400,52400,52400,0
|
|
20240429,160200,24106900,52400,52400,52400,52400,0
|
|
20240429,160100,24106900,52400,52400,52400,52400,0
|
|
20240429,160000,24106900,52400,52400,52400,52400,0
|
|
20240429,155900,24106900,52400,52400,52400,52400,0
|
|
20240429,155800,24106900,52400,52400,52400,52400,0
|
|
20240429,155700,24106900,52400,52400,52400,52400,0
|
|
20240429,155600,24106900,52400,52400,52400,52400,0
|
|
20240429,155500,24106900,52400,52400,52400,52400,0
|
|
20240429,155400,24106900,52400,52400,52400,52400,0
|
|
20240429,155300,24106900,52400,52400,52400,52400,0
|
|
20240429,155200,24106900,52400,52400,52400,52400,0
|
|
20240429,155100,24106900,52400,52400,52400,52400,0
|
|
20240429,155000,24106900,52400,52400,52400,52400,0
|
|
20240429,154900,24106900,52400,52400,52400,52400,0
|
|
20240429,154800,24106900,52400,52400,52400,52400,0
|
|
20240429,154700,24106900,52400,52400,52400,52400,0
|
|
20240429,154600,24106900,52400,52400,52400,52400,0
|
|
20240429,154500,24106900,52400,52400,52400,52400,0
|
|
20240429,154400,24106900,52400,52400,52400,52400,0
|
|
20240429,154300,24106900,52400,52400,52400,52400,83
|
|
20240429,154200,24106900,52400,52400,52400,52400,0
|
|
20240429,154100,24106900,52400,52400,52400,52400,0
|
|
20240429,154000,24106900,52400,52400,52400,52400,0
|
|
20240429,153900,24106900,52400,52400,52400,52400,0
|
|
20240429,153800,24106900,52400,52400,52400,52400,0
|
|
20240429,153700,24106900,52400,52400,52400,52400,0
|
|
20240429,153600,24106900,52400,52400,52400,52400,0
|
|
20240429,153500,24106900,52400,52400,52400,52400,0
|
|
20240429,153400,24106900,52400,52400,52400,52400,0
|
|
20240429,153300,24106900,52400,52400,52400,52400,0
|
|
20240429,153200,24106900,52400,52400,52400,52400,0
|
|
20240429,153100,24106900,52400,52400,52400,52400,0
|
|
20240429,153000,24106900,52400,52400,52400,52400,83
|
|
20240429,152900,19757700,52200,52200,52200,52200,0
|
|
20240429,152800,19757700,52200,52200,52200,52200,0
|
|
20240429,152700,19757700,52200,52200,52200,52200,0
|
|
20240429,152600,19757700,52200,52200,52200,52200,0
|
|
20240429,152500,19757700,52200,52200,52200,52200,0
|
|
20240429,152400,19757700,52200,52200,52200,52200,0
|
|
20240429,152300,19757700,52200,52200,52200,52200,0
|
|
20240429,152200,19757700,52200,52200,52200,52200,0
|
|
20240429,152100,19757700,52200,52200,52200,52200,0
|
|
20240429,152000,19757700,52200,52200,52200,52200,0
|
|
20240429,151900,19757700,52200,52200,52200,52200,2
|
|
20240429,151800,19653300,52200,52200,52200,52200,3
|
|
20240429,151700,19496700,52200,52200,52200,52200,4
|
|
20240429,151600,19287900,52300,52300,52300,52300,0
|
|
20240429,151500,19287900,52300,52300,52300,52300,0
|
|
20240429,151400,19287900,52300,52300,52300,52300,0
|
|
20240429,151300,19287900,52300,52300,52300,52300,0
|
|
20240429,151200,19287900,52300,52300,52300,52300,0
|
|
20240429,151100,19287900,52300,52300,52300,52300,0
|
|
20240429,151000,19287900,52300,52300,52300,52300,0
|
|
20240429,150900,19287900,52300,52300,52300,52300,0
|
|
20240429,150800,19287900,52300,52300,52300,52300,0
|
|
20240429,150700,19287900,52300,52300,52300,52300,0
|
|
20240429,150600,19287900,52300,52300,52300,52300,0
|
|
20240429,150500,19287900,52300,52300,52300,52300,0
|
|
20240429,150400,19287900,52300,52300,52300,52300,0
|
|
20240429,150300,19287900,52300,52300,52300,52300,0
|
|
20240429,150200,19287900,52300,52300,52300,52300,0
|
|
20240429,150100,19287900,52300,52300,52300,52300,0
|
|
20240429,150000,19287900,52300,52300,52300,52300,0
|
|
20240429,145900,19287900,52300,52300,52300,52300,0
|
|
20240429,145800,19287900,52300,52300,52300,52300,0
|
|
20240429,145700,19287900,52300,52300,52300,52300,0
|
|
20240429,145600,19287900,52300,52300,52300,52300,0
|
|
20240429,145500,19287900,52300,52300,52300,52300,0
|
|
20240429,145400,19287900,52300,52300,52300,52300,0
|
|
20240429,145300,19287900,52300,52300,52300,52300,0
|
|
20240429,145200,19287900,52300,52300,52300,52300,0
|
|
20240429,145100,19287900,52300,52300,52300,52300,0
|
|
20240429,145000,19287900,52300,52300,52300,52300,0
|
|
20240429,144900,19287900,52300,52300,52300,52300,0
|
|
20240429,144800,19287900,52300,52300,52300,52300,0
|
|
20240429,144700,19287900,52300,52300,52300,52300,3
|
|
20240429,144600,19131000,52300,52300,52300,52300,0
|
|
20240429,144500,19131000,52300,52300,52300,52300,0
|
|
20240429,144400,19131000,52300,52300,52300,52300,0
|
|
20240429,144300,19131000,52300,52300,52300,52300,0
|
|
20240429,144200,19131000,52300,52300,52300,52300,0
|
|
20240429,144100,19131000,52300,52300,52300,52300,0
|
|
20240429,144000,19131000,52300,52300,52300,52300,0
|
|
20240429,143900,19131000,52300,52300,52300,52300,1
|
|
20240429,143800,19078700,52300,52300,52300,52300,0
|
|
20240429,143700,19078700,52300,52300,52300,52300,1
|
|
20240429,143600,19026400,52300,52300,52300,52300,0
|
|
20240429,143500,19026400,52300,52300,52300,52300,1
|
|
20240429,143400,18974100,52300,52300,52300,52300,2
|
|
20240429,143300,18869500,52300,52300,52300,52300,0
|
|
20240429,143200,18869500,52300,52300,52300,52300,0
|
|
20240429,143100,18869500,52300,52300,52300,52300,0
|
|
20240429,143000,18869500,52300,52300,52300,52300,2
|
|
20240429,142900,18764900,52300,52300,52300,52300,0
|
|
20240429,142800,18764900,52300,52300,52300,52300,0
|
|
20240429,142700,18764900,52300,52300,52300,52300,0
|
|
20240429,142600,18764900,52300,52300,52300,52300,3
|
|
20240429,142500,18608000,52300,52300,52300,52300,5
|
|
20240429,142400,18346500,52300,52300,52300,52300,0
|
|
20240429,142300,18346500,52300,52300,52300,52300,0
|
|
20240429,142200,18346500,52300,52300,52300,52300,0
|
|
20240429,142100,18346500,52300,52300,52300,52300,0
|
|
20240429,142000,18346500,52300,52300,52300,52300,3
|
|
20240429,141900,18189600,52200,52200,52200,52200,0
|
|
20240429,141800,18189600,52200,52200,52200,52200,0
|
|
20240429,141700,18189600,52200,52200,52200,52200,1
|
|
20240429,141600,18137400,52300,52300,52300,52300,0
|
|
20240429,141500,18137400,52300,52300,52300,52300,0
|
|
20240429,141400,18137400,52300,52300,52300,52300,0
|
|
20240429,141300,18137400,52300,52300,52300,52300,0
|
|
20240429,141200,18137400,52300,52300,52300,52300,3
|
|
20240429,141100,17980500,52300,52300,52300,52300,0
|
|
20240429,141000,17980500,52300,52300,52300,52300,0
|
|
20240429,140900,17980500,52300,52300,52300,52300,0
|
|
20240429,140800,17980500,52300,52300,52300,52300,0
|
|
20240429,140700,17980500,52300,52300,52300,52300,0
|
|
20240429,140600,17980500,52300,52300,52300,52300,3
|
|
20240429,140500,17823600,52300,52300,52300,52300,0
|
|
20240429,140400,17823600,52300,52300,52300,52300,0
|
|
20240429,140300,17823600,52300,52300,52300,52300,0
|
|
20240429,140200,17823600,52300,52300,52300,52300,0
|
|
20240429,140100,17823600,52300,52300,52300,52300,0
|
|
20240429,140000,17823600,52300,52300,52300,52300,3
|
|
20240429,135900,17666700,52200,52200,52200,52200,0
|
|
20240429,135800,17666700,52200,52200,52200,52200,0
|
|
20240429,135700,17666700,52200,52200,52200,52200,0
|
|
20240429,135600,17666700,52200,52200,52200,52200,0
|
|
20240429,135500,17666700,52200,52200,52200,52200,0
|
|
20240429,135400,17666700,52200,52200,52200,52200,10
|
|
20240429,135300,17144700,52200,52200,52200,52200,3
|
|
20240429,135200,16988100,52200,52200,52200,52200,0
|
|
20240429,135100,16988100,52200,52200,52200,52200,0
|
|
20240429,135000,16988100,52200,52200,52200,52200,0
|
|
20240429,134900,16988100,52200,52100,52200,52100,133
|
|
20240429,134800,10055500,52200,52200,52200,52200,0
|
|
20240429,134700,10055500,52200,52200,52200,52200,0
|
|
20240429,134600,10055500,52200,52200,52200,52200,0
|
|
20240429,134500,10055500,52200,52200,52200,52200,0
|
|
20240429,134400,10055500,52200,52200,52200,52200,0
|
|
20240429,134300,10055500,52200,52200,52200,52200,0
|
|
20240429,134200,10055500,52200,52200,52200,52200,0
|
|
20240429,134100,10055500,52200,52200,52200,52200,0
|
|
20240429,134000,10055500,52200,52200,52200,52200,4
|
|
20240429,133900,9846700,52200,52200,52200,52200,0
|
|
20240429,133800,9846700,52200,52200,52200,52200,0
|
|
20240429,133700,9846700,52200,52200,52200,52200,0
|
|
20240429,133600,9846700,52200,52200,52200,52200,0
|
|
20240429,133500,9846700,52200,52200,52200,52200,0
|
|
20240429,133400,9846700,52200,52200,52200,52200,0
|
|
20240429,133300,9846700,52200,52200,52200,52200,0
|
|
20240429,133200,9846700,52200,52200,52200,52200,0
|
|
20240429,133100,9846700,52200,52200,52200,52200,0
|
|
20240429,133000,9846700,52200,52200,52200,52200,0
|
|
20240429,132900,9846700,52200,52200,52200,52200,0
|
|
20240429,132800,9846700,52200,52200,52200,52200,0
|
|
20240429,132700,9846700,52200,52200,52200,52200,0
|
|
20240429,132600,9846700,52200,52200,52200,52200,0
|
|
20240429,132500,9846700,52200,52200,52200,52200,0
|
|
20240429,132400,9846700,52200,52200,52200,52200,0
|
|
20240429,132300,9846700,52200,52200,52200,52200,0
|
|
20240429,132200,9846700,52200,52200,52200,52200,0
|
|
20240429,132100,9846700,52200,52200,52200,52200,0
|
|
20240429,132000,9846700,52200,52200,52200,52200,0
|
|
20240429,131900,9846700,52200,52200,52200,52200,0
|
|
20240429,131800,9846700,52200,52200,52200,52200,0
|
|
20240429,131700,9846700,52200,52200,52200,52200,0
|
|
20240429,131600,9846700,52200,52200,52200,52200,2
|
|
20240429,131500,9742300,52200,52200,52200,52200,0
|
|
20240429,131400,9742300,52200,52100,52200,52100,8
|
|
20240429,131300,9325200,52200,52200,52200,52200,0
|
|
20240429,131200,9325200,52200,52200,52200,52200,0
|
|
20240429,131100,9325200,52200,52200,52200,52200,0
|
|
20240429,131000,9325200,52200,52200,52200,52200,0
|
|
20240429,130900,9325200,52200,52200,52200,52200,8
|
|
20240429,130800,8907600,52200,52200,52200,52200,0
|
|
20240429,130700,8907600,52200,52200,52200,52200,0
|
|
20240429,130600,8907600,52200,52200,52200,52200,0
|
|
20240429,130500,8907600,52200,52200,52200,52200,0
|
|
20240429,130400,8907600,52200,52200,52200,52200,0
|
|
20240429,130300,8907600,52200,52200,52200,52200,0
|
|
20240429,130200,8907600,52200,52200,52200,52200,0
|
|
20240429,130100,8907600,52200,52200,52200,52200,0
|
|
20240429,130000,8907600,52200,52200,52200,52200,0
|
|
20240429,125900,8907600,52200,52200,52200,52200,0
|
|
20240429,125800,8907600,52200,52200,52200,52200,0
|
|
20240429,125700,8907600,52200,52200,52200,52200,0
|
|
20240429,125600,8907600,52200,52200,52200,52200,0
|
|
20240429,125500,8907600,52200,52200,52200,52200,0
|
|
20240429,125400,8907600,52200,52200,52200,52200,0
|
|
20240429,125300,8907600,52200,52200,52200,52200,0
|
|
20240429,125200,8907600,52200,52200,52200,52200,1
|
|
20240429,125100,8855400,52200,52200,52200,52200,0
|
|
20240429,125000,8855400,52200,52200,52200,52200,0
|
|
20240429,124900,8855400,52200,52200,52200,52200,0
|
|
20240429,124800,8855400,52200,52200,52200,52200,0
|
|
20240429,124700,8855400,52200,52200,52200,52200,8
|
|
20240429,124600,8437800,52200,52200,52200,52200,0
|
|
20240429,124500,8437800,52200,52200,52200,52200,0
|
|
20240429,124400,8437800,52200,52200,52200,52200,0
|
|
20240429,124300,8437800,52200,52200,52200,52200,0
|
|
20240429,124200,8437800,52200,52200,52200,52200,0
|
|
20240429,124100,8437800,52200,52200,52200,52200,0
|
|
20240429,124000,8437800,52200,52200,52200,52200,0
|
|
20240429,123900,8437800,52200,52200,52200,52200,0
|
|
20240429,123800,8437800,52200,52200,52200,52200,0
|
|
20240429,123700,8437800,52200,52200,52200,52200,0
|
|
20240429,123600,8437800,52200,52200,52200,52200,0
|
|
20240429,123500,8437800,52200,52200,52200,52200,0
|
|
20240429,123400,8437800,52200,52200,52200,52200,0
|
|
20240429,123300,8437800,52200,52200,52200,52200,0
|
|
20240429,123200,8437800,52200,52200,52200,52200,0
|
|
20240429,123100,8437800,52200,52200,52200,52200,0
|
|
20240429,123000,8437800,52200,52200,52200,52200,0
|
|
20240429,122900,8437800,52200,52200,52200,52200,0
|
|
20240429,122800,8437800,52200,52200,52200,52200,0
|
|
20240429,122700,8437800,52200,52200,52200,52200,0
|
|
20240429,122600,8437800,52200,52200,52200,52200,0
|
|
20240429,122500,8437800,52200,52200,52200,52200,0
|
|
20240429,122400,8437800,52200,52200,52200,52200,0
|
|
20240429,122300,8437800,52200,52200,52200,52200,0
|
|
20240429,122200,8437800,52200,52200,52200,52200,0
|
|
20240429,122100,8437800,52200,52200,52200,52200,0
|
|
20240429,122000,8437800,52200,52200,52200,52200,0
|
|
20240429,121900,8437800,52200,52200,52200,52200,0
|
|
20240429,121800,8437800,52200,52200,52200,52200,0
|
|
20240429,121700,8437800,52200,52200,52200,52200,0
|
|
20240429,121600,8437800,52200,52200,52200,52200,0
|
|
20240429,121500,8437800,52200,52200,52200,52200,0
|
|
20240429,121400,8437800,52200,52200,52200,52200,0
|
|
20240429,121300,8437800,52200,52200,52200,52200,0
|
|
20240429,121200,8437800,52200,52200,52200,52200,0
|
|
20240429,121100,8437800,52200,52200,52200,52200,0
|
|
20240429,121000,8437800,52200,52200,52200,52200,0
|
|
20240429,120900,8437800,52200,52200,52200,52200,0
|
|
20240429,120800,8437800,52200,52200,52200,52200,0
|
|
20240429,120700,8437800,52200,52200,52200,52200,0
|
|
20240429,120600,8437800,52200,52200,52200,52200,0
|
|
20240429,120500,8437800,52200,52200,52200,52200,0
|
|
20240429,120400,8437800,52200,52200,52200,52200,0
|
|
20240429,120300,8437800,52200,52200,52200,52200,0
|
|
20240429,120200,8437800,52200,52200,52200,52200,0
|
|
20240429,120100,8437800,52200,52200,52200,52200,0
|
|
20240429,120000,8437800,52200,52200,52200,52000,15
|
|
20240429,115900,7656400,52200,52200,52200,52200,0
|
|
20240429,115800,7656400,52200,52200,52200,52200,0
|
|
20240429,115700,7656400,52200,52200,52200,52200,0
|
|
20240429,115600,7656400,52200,52100,52200,52100,2
|
|
20240429,115500,7552100,52200,52200,52200,52200,0
|
|
20240429,115400,7552100,52200,52200,52200,52200,0
|
|
20240429,115300,7552100,52200,52200,52200,52200,0
|
|
20240429,115200,7552100,52200,52200,52200,52200,0
|
|
20240429,115100,7552100,52200,52200,52200,52200,0
|
|
20240429,115000,7552100,52200,52200,52200,52200,0
|
|
20240429,114900,7552100,52200,52200,52200,52200,0
|
|
20240429,114800,7552100,52200,52200,52200,52200,0
|
|
20240429,114700,7552100,52200,52200,52200,52200,0
|
|
20240429,114600,7552100,52200,52200,52200,52200,0
|
|
20240429,114500,7552100,52200,52200,52200,52200,0
|
|
20240429,114400,7552100,52200,52200,52200,52200,0
|
|
20240429,114300,7552100,52200,52200,52200,52200,0
|
|
20240429,114200,7552100,52200,52200,52200,52200,0
|
|
20240429,114100,7552100,52200,52200,52200,52200,0
|
|
20240429,114000,7552100,52200,52200,52200,52200,0
|
|
20240429,113900,7552100,52200,52200,52200,52200,0
|
|
20240429,113800,7552100,52200,52200,52200,52200,0
|
|
20240429,113700,7552100,52200,52200,52200,52200,0
|
|
20240429,113600,7552100,52200,52200,52200,52200,0
|
|
20240429,113500,7552100,52200,52200,52200,52200,2
|
|
20240429,113400,7447700,52300,52300,52300,52300,0
|
|
20240429,113300,7447700,52300,52300,52300,52300,0
|
|
20240429,113200,7447700,52300,52300,52300,52300,0
|
|
20240429,113100,7447700,52300,52300,52300,52300,1
|
|
20240429,113000,7395400,52400,52400,52400,52400,0
|
|
20240429,112900,7395400,52400,52400,52400,52400,0
|
|
20240429,112800,7395400,52400,52400,52400,52400,1
|
|
20240429,112700,7343000,52400,52400,52400,52400,0
|
|
20240429,112600,7343000,52400,52400,52400,52400,0
|
|
20240429,112500,7343000,52400,52400,52400,52400,2
|
|
20240429,112400,7238200,52400,52400,52400,52400,0
|
|
20240429,112300,7238200,52400,52400,52400,52400,0
|
|
20240429,112200,7238200,52400,52400,52400,52400,0
|
|
20240429,112100,7238200,52400,52400,52400,52400,3
|
|
20240429,112000,7081000,52000,52000,52000,52000,0
|
|
20240429,111900,7081000,52000,52000,52000,52000,0
|
|
20240429,111800,7081000,52000,52000,52000,52000,0
|
|
20240429,111700,7081000,52000,52000,52000,52000,0
|
|
20240429,111600,7081000,52000,52000,52000,52000,0
|
|
20240429,111500,7081000,52000,52000,52000,52000,0
|
|
20240429,111400,7081000,52000,52000,52000,52000,0
|
|
20240429,111300,7081000,52000,52000,52000,52000,0
|
|
20240429,111200,7081000,52000,52000,52000,52000,0
|
|
20240429,111100,7081000,52000,52000,52000,52000,0
|
|
20240429,111000,7081000,52000,52400,52400,52000,13
|
|
20240429,110900,6403300,52300,52300,52300,52300,0
|
|
20240429,110800,6403300,52300,52300,52300,52300,0
|
|
20240429,110700,6403300,52300,52300,52300,52300,0
|
|
20240429,110600,6403300,52300,52300,52300,52300,0
|
|
20240429,110500,6403300,52300,52300,52300,52300,0
|
|
20240429,110400,6403300,52300,52300,52300,52300,1
|
|
20240429,110300,6351000,52200,52200,52200,52200,0
|
|
20240429,110200,6351000,52200,52200,52200,52200,0
|
|
20240429,110100,6351000,52200,52200,52200,52200,0
|
|
20240429,110000,6351000,52200,52200,52200,52200,0
|
|
20240429,105900,6351000,52200,52200,52200,52200,0
|
|
20240429,105800,6351000,52200,52200,52200,52200,0
|
|
20240429,105700,6351000,52200,52200,52200,52200,0
|
|
20240429,105600,6351000,52200,52200,52200,52200,0
|
|
20240429,105500,6351000,52200,52200,52200,52200,0
|
|
20240429,105400,6351000,52200,52300,52300,52200,16
|
|
20240429,105300,5514800,52400,52300,52400,52300,15
|
|
20240429,105200,4730100,52300,52300,52300,52300,0
|
|
20240429,105100,4730100,52300,52300,52300,52300,0
|
|
20240429,105000,4730100,52300,52300,52300,52300,0
|
|
20240429,104900,4730100,52300,52300,52300,52300,0
|
|
20240429,104800,4730100,52300,52300,52300,52300,2
|
|
20240429,104700,4625500,52300,52300,52300,52300,0
|
|
20240429,104600,4625500,52300,52300,52300,52300,0
|
|
20240429,104500,4625500,52300,52300,52300,52300,2
|
|
20240429,104400,4520900,52300,52300,52300,52300,1
|
|
20240429,104300,4468600,52300,52300,52300,52300,0
|
|
20240429,104200,4468600,52300,52300,52300,52300,0
|
|
20240429,104100,4468600,52300,52300,52300,52300,2
|
|
20240429,104000,4364000,52200,52200,52200,52200,0
|
|
20240429,103900,4364000,52200,52100,52200,52100,12
|
|
20240429,103800,3738100,52100,52100,52100,52100,0
|
|
20240429,103700,3738100,52100,51900,52100,51900,27
|
|
20240429,103600,2335400,51900,51900,51900,51900,0
|
|
20240429,103500,2335400,51900,51900,51900,51900,0
|
|
20240429,103400,2335400,51900,51900,51900,51900,0
|
|
20240429,103300,2335400,51900,51900,51900,51900,0
|
|
20240429,103200,2335400,51900,51900,51900,51900,0
|
|
20240429,103100,2335400,51900,51900,51900,51900,0
|
|
20240429,103000,2335400,51900,51900,51900,51900,1
|
|
20240429,102900,2283500,52000,52000,52000,52000,0
|
|
20240429,102800,2283500,52000,52000,52000,52000,0
|
|
20240429,102700,2283500,52000,52000,52000,52000,0
|
|
20240429,102600,2283500,52000,52000,52000,52000,0
|
|
20240429,102500,2283500,52000,52000,52000,52000,0
|
|
20240429,102400,2283500,52000,52000,52000,52000,0
|
|
20240429,102300,2283500,52000,52000,52000,52000,5
|
|
20240429,102200,2023500,52000,52000,52000,52000,7
|
|
20240429,102100,1659500,52000,52000,52000,52000,0
|
|
20240429,102000,1659500,52000,52000,52000,52000,0
|
|
20240429,101900,1659500,52000,52000,52000,52000,0
|
|
20240429,101800,1659500,52000,52000,52000,52000,4
|
|
20240429,101700,1451500,51900,51900,51900,51900,1
|
|
20240429,101600,1399600,52000,52000,52000,52000,0
|
|
20240429,101500,1399600,52000,52000,52000,52000,0
|
|
20240429,101400,1399600,52000,52000,52000,52000,6
|
|
20240429,101300,1087600,51900,51800,51900,51800,3
|
|
20240429,101200,932000,51900,51900,51900,51900,0
|
|
20240429,101100,932000,51900,51900,51900,51900,0
|
|
20240429,101000,932000,51900,51900,51900,51900,6
|
|
20240429,100900,620600,51700,51700,51700,51700,0
|
|
20240429,100800,620600,51700,51700,51700,51700,0
|
|
20240429,100700,620600,51700,51700,51700,51700,0
|
|
20240429,100600,620600,51700,51700,51700,51700,0
|
|
20240429,100500,620600,51700,51700,51700,51700,0
|
|
20240429,100400,620600,51700,51700,51700,51700,0
|
|
20240429,100300,620600,51700,51700,51700,51700,0
|
|
20240429,100200,620600,51700,51700,51700,51700,0
|
|
20240429,100100,620600,51700,51700,51700,51700,0
|
|
20240429,100000,620600,51700,51700,51700,51700,0
|
|
20240429,095900,620600,51700,51700,51700,51700,0
|
|
20240429,095800,620600,51700,51700,51700,51700,0
|
|
20240429,095700,620600,51700,51700,51700,51700,0
|
|
20240429,095600,620600,51700,51700,51700,51700,0
|
|
20240429,095500,620600,51700,51700,51700,51700,0
|
|
20240429,095400,620600,51700,51700,51700,51700,0
|
|
20240429,095300,620600,51700,51700,51700,51700,0
|
|
20240429,095200,620600,51700,51700,51700,51700,0
|
|
20240429,095100,620600,51700,51700,51700,51700,0
|
|
20240429,095000,620600,51700,51700,51700,51700,0
|
|
20240429,094900,620600,51700,51700,51700,51700,0
|
|
20240429,094800,620600,51700,51700,51700,51700,0
|
|
20240429,094700,620600,51700,51700,51700,51700,0
|
|
20240429,094600,620600,51700,51700,51700,51700,0
|
|
20240429,094500,620600,51700,51700,51700,51700,0
|
|
20240429,094400,620600,51700,51700,51700,51700,0
|
|
20240429,094300,620600,51700,51700,51700,51700,0
|
|
20240429,094200,620600,51700,51700,51700,51700,0
|
|
20240429,094100,620600,51700,51700,51700,51700,0
|
|
20240429,094000,620600,51700,51700,51700,51700,0
|
|
20240429,093900,620600,51700,51700,51700,51700,0
|
|
20240429,093800,620600,51700,51700,51700,51700,0
|
|
20240429,093700,620600,51700,51700,51700,51700,0
|
|
20240429,093600,620600,51700,51700,51700,51700,8
|
|
20240429,093500,207000,51800,51800,51800,51800,0
|
|
20240429,093400,207000,51800,51800,51800,51800,0
|
|
20240429,093300,207000,51800,51800,51800,51800,0
|
|
20240429,093200,207000,51800,51800,51800,51800,0
|
|
20240429,093100,207000,51800,51800,51800,51800,0
|
|
20240429,093000,207000,51800,51800,51800,51800,1
|
|
20240429,092900,155200,51800,51800,51800,51800,0
|
|
20240429,092800,155200,51800,51800,51800,51800,0
|
|
20240429,092700,155200,51800,51800,51800,51800,0
|
|
20240429,092600,155200,51800,51800,51800,51800,0
|
|
20240429,092500,155200,51800,51800,51800,51800,0
|
|
20240429,092400,155200,51800,51800,51800,51800,0
|
|
20240429,092300,155200,51800,51800,51800,51800,0
|
|
20240429,092200,155200,51800,51800,51800,51800,0
|
|
20240429,092100,155200,51800,51800,51800,51800,0
|
|
20240429,092000,155200,51800,51800,51800,51800,0
|
|
20240429,091900,155200,51800,51800,51800,51800,0
|
|
20240429,091800,155200,51800,51800,51800,51800,0
|
|
20240429,091700,155200,51800,51800,51800,51800,0
|
|
20240429,091600,155200,51800,51800,51800,51800,0
|
|
20240429,091500,155200,51800,51800,51800,51800,0
|
|
20240429,091400,155200,51800,51800,51800,51800,0
|
|
20240429,091300,155200,51800,51800,51800,51800,0
|
|
20240429,091200,155200,51800,51800,51800,51800,0
|
|
20240429,091100,155200,51800,51800,51800,51800,0
|
|
20240429,091000,155200,51800,51800,51800,51800,0
|
|
20240429,090900,155200,51800,51800,51800,51800,0
|
|
20240429,090800,155200,51800,51800,51800,51800,1
|
|
20240429,090700,103400,51700,51700,51700,51700,0
|
|
20240429,090600,103400,51700,51700,51700,51700,0
|
|
20240429,090500,103400,51700,51700,51700,51700,0
|
|
20240429,090400,103400,51700,51700,51700,51700,0
|
|
20240429,090300,103400,51700,51700,51700,51700,0
|
|
20240429,090200,103400,51700,51700,51700,51700,0
|
|
20240429,090100,103400,51700,51700,51700,51700,1
|
|
20240429,090000,51700,51700,51700,51700,51700,1
|