638 lines
32 KiB
CSV
638 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,193500,160349500,65800,65800,65800,65800,29
|
|
20240408,193400,160349500,65800,65800,65800,65800,0
|
|
20240408,193300,160349500,65800,65800,65800,65800,0
|
|
20240408,193200,160349500,65800,65800,65800,65800,0
|
|
20240408,193100,160349500,65800,65800,65800,65800,0
|
|
20240408,193000,160349500,65800,65800,65800,65800,0
|
|
20240408,192900,160349500,65800,65800,65800,65800,0
|
|
20240408,192800,160349500,65800,65800,65800,65800,0
|
|
20240408,192700,160349500,65800,65800,65800,65800,0
|
|
20240408,192600,160349500,65800,65800,65800,65800,0
|
|
20240408,192500,160349500,65800,65800,65800,65800,0
|
|
20240408,192400,160349500,65800,65800,65800,65800,0
|
|
20240408,192300,160349500,65800,65800,65800,65800,0
|
|
20240408,192200,160349500,65800,65800,65800,65800,0
|
|
20240408,192100,160349500,65800,65800,65800,65800,0
|
|
20240408,192000,160349500,65800,65800,65800,65800,0
|
|
20240408,191900,160349500,65800,65800,65800,65800,0
|
|
20240408,191800,160349500,65800,65800,65800,65800,0
|
|
20240408,191700,160349500,65800,65800,65800,65800,0
|
|
20240408,191600,160349500,65800,65800,65800,65800,0
|
|
20240408,191500,160349500,65800,65800,65800,65800,0
|
|
20240408,191400,160349500,65800,65800,65800,65800,0
|
|
20240408,191300,160349500,65800,65800,65800,65800,0
|
|
20240408,191200,160349500,65800,65800,65800,65800,0
|
|
20240408,191100,160349500,65800,65800,65800,65800,0
|
|
20240408,191000,160349500,65800,65800,65800,65800,0
|
|
20240408,190900,160349500,65800,65800,65800,65800,0
|
|
20240408,190800,160349500,65800,65800,65800,65800,0
|
|
20240408,190700,160349500,65800,65800,65800,65800,0
|
|
20240408,190600,160349500,65800,65800,65800,65800,0
|
|
20240408,190500,160349500,65800,65800,65800,65800,29
|
|
20240408,190400,160349500,65800,65800,65800,65800,0
|
|
20240408,190300,160349500,65800,65800,65800,65800,0
|
|
20240408,190200,160349500,65800,65800,65800,65800,0
|
|
20240408,190100,160349500,65800,65800,65800,65800,0
|
|
20240408,190000,160349500,65800,65800,65800,65800,0
|
|
20240408,185900,160349500,65800,65800,65800,65800,0
|
|
20240408,185800,160349500,65800,65800,65800,65800,0
|
|
20240408,185700,160349500,65800,65800,65800,65800,0
|
|
20240408,185600,160349500,65800,65800,65800,65800,0
|
|
20240408,185500,160349500,65800,65800,65800,65800,0
|
|
20240408,185400,160349500,65800,65800,65800,65800,0
|
|
20240408,185300,160349500,65800,65800,65800,65800,0
|
|
20240408,185200,160349500,65800,65800,65800,65800,0
|
|
20240408,185100,160349500,65800,65800,65800,65800,0
|
|
20240408,185000,160349500,65800,65800,65800,65800,0
|
|
20240408,184900,160349500,65800,65800,65800,65800,0
|
|
20240408,184800,160349500,65800,65800,65800,65800,0
|
|
20240408,184700,160349500,65800,65800,65800,65800,0
|
|
20240408,184600,160349500,65800,65800,65800,65800,0
|
|
20240408,184500,160349500,65800,65800,65800,65800,0
|
|
20240408,184400,160349500,65800,65800,65800,65800,0
|
|
20240408,184300,160349500,65800,65800,65800,65800,0
|
|
20240408,184200,160349500,65800,65800,65800,65800,0
|
|
20240408,184100,160349500,65800,65800,65800,65800,0
|
|
20240408,184000,160349500,65800,65800,65800,65800,0
|
|
20240408,183900,160349500,65800,65800,65800,65800,0
|
|
20240408,183800,160349500,65800,65800,65800,65800,0
|
|
20240408,183700,160349500,65800,65800,65800,65800,0
|
|
20240408,183600,160349500,65800,65800,65800,65800,0
|
|
20240408,183500,160349500,65800,65800,65800,65800,29
|
|
20240408,183400,160349500,65800,65800,65800,65800,0
|
|
20240408,183300,160349500,65800,65800,65800,65800,0
|
|
20240408,183200,160349500,65800,65800,65800,65800,0
|
|
20240408,183100,160349500,65800,65800,65800,65800,0
|
|
20240408,183000,160349500,65800,65800,65800,65800,0
|
|
20240408,182900,160349500,65800,65800,65800,65800,0
|
|
20240408,182800,160349500,65800,65800,65800,65800,0
|
|
20240408,182700,160349500,65800,65800,65800,65800,0
|
|
20240408,182600,160349500,65800,65800,65800,65800,0
|
|
20240408,182500,160349500,65800,65800,65800,65800,0
|
|
20240408,182400,160349500,65800,65800,65800,65800,0
|
|
20240408,182300,160349500,65800,65800,65800,65800,0
|
|
20240408,182200,160349500,65800,65800,65800,65800,0
|
|
20240408,182100,160349500,65800,65800,65800,65800,0
|
|
20240408,182000,160349500,65800,65800,65800,65800,0
|
|
20240408,181900,160349500,65800,65800,65800,65800,0
|
|
20240408,181800,160349500,65800,65800,65800,65800,0
|
|
20240408,181700,160349500,65800,65800,65800,65800,0
|
|
20240408,181600,160349500,65800,65800,65800,65800,0
|
|
20240408,181500,160349500,65800,65800,65800,65800,0
|
|
20240408,181400,160349500,65800,65800,65800,65800,0
|
|
20240408,181300,160349500,65800,65800,65800,65800,0
|
|
20240408,181200,160349500,65800,65800,65800,65800,0
|
|
20240408,181100,160349500,65800,65800,65800,65800,0
|
|
20240408,181000,160349500,65800,65800,65800,65800,0
|
|
20240408,180900,160349500,65800,65800,65800,65800,0
|
|
20240408,180800,160349500,65800,65800,65800,65800,0
|
|
20240408,180700,160349500,65800,65800,65800,65800,0
|
|
20240408,180600,160349500,65800,65800,65800,65800,0
|
|
20240408,180500,160349500,65800,65800,65800,65800,29
|
|
20240408,180400,160349500,65800,65800,65800,65800,0
|
|
20240408,180300,160349500,65800,65800,65800,65800,0
|
|
20240408,180200,160349500,65800,65800,65800,65800,0
|
|
20240408,180100,160349500,65800,65800,65800,65800,0
|
|
20240408,180000,160349500,65800,65800,65800,65800,0
|
|
20240408,175900,160349500,65800,65800,65800,65800,0
|
|
20240408,175800,160349500,65800,65800,65800,65800,0
|
|
20240408,175700,160349500,65800,65800,65800,65800,0
|
|
20240408,175600,160349500,65800,65800,65800,65800,0
|
|
20240408,175500,160349500,65800,65800,65800,65800,0
|
|
20240408,175400,160349500,65800,65800,65800,65800,0
|
|
20240408,175300,160349500,65800,65800,65800,65800,0
|
|
20240408,175200,160349500,65800,65800,65800,65800,0
|
|
20240408,175100,160349500,65800,65800,65800,65800,0
|
|
20240408,175000,160349500,65800,65800,65800,65800,0
|
|
20240408,174900,160349500,65800,65800,65800,65800,0
|
|
20240408,174800,160349500,65800,65800,65800,65800,0
|
|
20240408,174700,160349500,65800,65800,65800,65800,0
|
|
20240408,174600,160349500,65800,65800,65800,65800,0
|
|
20240408,174500,160349500,65800,65800,65800,65800,0
|
|
20240408,174400,160349500,65800,65800,65800,65800,0
|
|
20240408,174300,160349500,65800,65800,65800,65800,0
|
|
20240408,174200,160349500,65800,65800,65800,65800,0
|
|
20240408,174100,160349500,65800,65800,65800,65800,0
|
|
20240408,174000,160349500,65800,65800,65800,65800,0
|
|
20240408,173900,160349500,65800,65800,65800,65800,0
|
|
20240408,173800,160349500,65800,65800,65800,65800,0
|
|
20240408,173700,160349500,65800,65800,65800,65800,0
|
|
20240408,173600,160349500,65800,65800,65800,65800,0
|
|
20240408,173500,160349500,65800,65800,65800,65800,29
|
|
20240408,173400,160349500,65800,65800,65800,65800,0
|
|
20240408,173300,160349500,65800,65800,65800,65800,0
|
|
20240408,173200,160349500,65800,65800,65800,65800,0
|
|
20240408,173100,160349500,65800,65800,65800,65800,0
|
|
20240408,173000,160349500,65800,65800,65800,65800,0
|
|
20240408,172900,160349500,65800,65800,65800,65800,0
|
|
20240408,172800,160349500,65800,65800,65800,65800,0
|
|
20240408,172700,160349500,65800,65800,65800,65800,0
|
|
20240408,172600,160349500,65800,65800,65800,65800,0
|
|
20240408,172500,160349500,65800,65800,65800,65800,0
|
|
20240408,172400,160349500,65800,65800,65800,65800,0
|
|
20240408,172300,160349500,65800,65800,65800,65800,0
|
|
20240408,172200,160349500,65800,65800,65800,65800,0
|
|
20240408,172100,160349500,65800,65800,65800,65800,0
|
|
20240408,172000,160349500,65800,65800,65800,65800,0
|
|
20240408,171900,160349500,65800,65800,65800,65800,0
|
|
20240408,171800,160349500,65800,65800,65800,65800,0
|
|
20240408,171700,160349500,65800,65800,65800,65800,0
|
|
20240408,171600,160349500,65800,65800,65800,65800,0
|
|
20240408,171500,160349500,65800,65800,65800,65800,0
|
|
20240408,171400,160349500,65800,65800,65800,65800,0
|
|
20240408,171300,160349500,65800,65800,65800,65800,0
|
|
20240408,171200,160349500,65800,65800,65800,65800,0
|
|
20240408,171100,160349500,65800,65800,65800,65800,0
|
|
20240408,171000,160349500,65800,65800,65800,65800,0
|
|
20240408,170900,160349500,65800,65800,65800,65800,0
|
|
20240408,170800,160349500,65800,65800,65800,65800,0
|
|
20240408,170700,160349500,65800,65800,65800,65800,0
|
|
20240408,170600,160349500,65800,65800,65800,65800,0
|
|
20240408,170500,160349500,65800,65800,65800,65800,29
|
|
20240408,170400,160349500,65800,65800,65800,65800,0
|
|
20240408,170300,160349500,65800,65800,65800,65800,0
|
|
20240408,170200,160349500,65800,65800,65800,65800,0
|
|
20240408,170100,160349500,65800,65800,65800,65800,0
|
|
20240408,170000,160349500,65800,65800,65800,65800,0
|
|
20240408,165900,160349500,65800,65800,65800,65800,0
|
|
20240408,165800,160349500,65800,65800,65800,65800,0
|
|
20240408,165700,160349500,65800,65800,65800,65800,0
|
|
20240408,165600,160349500,65800,65800,65800,65800,0
|
|
20240408,165500,160349500,65800,65800,65800,65800,0
|
|
20240408,165400,160349500,65800,65800,65800,65800,0
|
|
20240408,165300,160349500,65800,65800,65800,65800,0
|
|
20240408,165200,160349500,65800,65800,65800,65800,0
|
|
20240408,165100,160349500,65800,65800,65800,65800,0
|
|
20240408,165000,160349500,65800,65800,65800,65800,0
|
|
20240408,164900,160349500,65800,65800,65800,65800,0
|
|
20240408,164800,160349500,65800,65800,65800,65800,0
|
|
20240408,164700,160349500,65800,65800,65800,65800,0
|
|
20240408,164600,160349500,65800,65800,65800,65800,0
|
|
20240408,164500,160349500,65800,65800,65800,65800,0
|
|
20240408,164400,160349500,65800,65800,65800,65800,0
|
|
20240408,164300,160349500,65800,65800,65800,65800,0
|
|
20240408,164200,160349500,65800,65800,65800,65800,0
|
|
20240408,164100,160349500,65800,65800,65800,65800,0
|
|
20240408,164000,160349500,65800,65800,65800,65800,0
|
|
20240408,163900,160349500,65800,65800,65800,65800,0
|
|
20240408,163800,160349500,65800,65800,65800,65800,0
|
|
20240408,163700,160349500,65800,65800,65800,65800,0
|
|
20240408,163600,160349500,65800,65800,65800,65800,0
|
|
20240408,163500,160349500,65800,65800,65800,65800,29
|
|
20240408,163400,160349500,65800,65800,65800,65800,0
|
|
20240408,163300,160349500,65800,65800,65800,65800,0
|
|
20240408,163200,160349500,65800,65800,65800,65800,0
|
|
20240408,163100,160349500,65800,65800,65800,65800,0
|
|
20240408,163000,160349500,65800,65800,65800,65800,0
|
|
20240408,162900,160349500,65800,65800,65800,65800,0
|
|
20240408,162800,160349500,65800,65800,65800,65800,0
|
|
20240408,162700,160349500,65800,65800,65800,65800,0
|
|
20240408,162600,160349500,65800,65800,65800,65800,0
|
|
20240408,162500,160349500,65800,65800,65800,65800,0
|
|
20240408,162400,160349500,65800,65800,65800,65800,0
|
|
20240408,162300,160349500,65800,65800,65800,65800,0
|
|
20240408,162200,160349500,65800,65800,65800,65800,0
|
|
20240408,162100,160349500,65800,65800,65800,65800,0
|
|
20240408,162000,160349500,65800,65800,65800,65800,0
|
|
20240408,161900,160349500,65800,65800,65800,65800,0
|
|
20240408,161800,160349500,65800,65800,65800,65800,0
|
|
20240408,161700,160349500,65800,65800,65800,65800,0
|
|
20240408,161600,160349500,65800,65800,65800,65800,0
|
|
20240408,161500,160349500,65800,65800,65800,65800,0
|
|
20240408,161400,160349500,65800,65800,65800,65800,0
|
|
20240408,161300,160349500,65800,65800,65800,65800,0
|
|
20240408,161200,160349500,65800,65800,65800,65800,0
|
|
20240408,161100,160349500,65800,65800,65800,65800,0
|
|
20240408,161000,160349500,65800,65800,65800,65800,0
|
|
20240408,160900,160349500,65800,65800,65800,65800,0
|
|
20240408,160800,160349500,65800,65800,65800,65800,0
|
|
20240408,160700,160349500,65800,65800,65800,65800,0
|
|
20240408,160600,160349500,65800,65800,65800,65800,0
|
|
20240408,160500,160349500,65800,65800,65800,65800,29
|
|
20240408,160400,160349500,65800,65800,65800,65800,0
|
|
20240408,160300,160349500,65800,65800,65800,65800,0
|
|
20240408,160200,160349500,65800,65800,65800,65800,0
|
|
20240408,160100,160349500,65800,65800,65800,65800,0
|
|
20240408,160000,160349500,65800,65800,65800,65800,0
|
|
20240408,155900,160349500,65800,65800,65800,65800,0
|
|
20240408,155800,160349500,65800,65800,65800,65800,0
|
|
20240408,155700,160349500,65800,65800,65800,65800,0
|
|
20240408,155600,160349500,65800,65800,65800,65800,0
|
|
20240408,155500,160349500,65800,65800,65800,65800,0
|
|
20240408,155400,160349500,65800,65800,65800,65800,0
|
|
20240408,155300,160349500,65800,65800,65800,65800,0
|
|
20240408,155200,160349500,65800,65800,65800,65800,0
|
|
20240408,155100,160349500,65800,65800,65800,65800,0
|
|
20240408,155000,160349500,65800,65800,65800,65800,0
|
|
20240408,154900,160349500,65800,65800,65800,65800,0
|
|
20240408,154800,160349500,65800,65800,65800,65800,0
|
|
20240408,154700,160349500,65800,65800,65800,65800,0
|
|
20240408,154600,160349500,65800,65800,65800,65800,0
|
|
20240408,154500,160349500,65800,65800,65800,65800,0
|
|
20240408,154400,160349500,65800,65800,65800,65800,0
|
|
20240408,154300,160349500,65800,65800,65800,65800,0
|
|
20240408,154200,160349500,65800,65800,65800,65800,0
|
|
20240408,154100,160349500,65800,65800,65800,65800,0
|
|
20240408,154000,160349500,65800,65800,65800,65800,0
|
|
20240408,153900,160349500,65800,65800,65800,65800,0
|
|
20240408,153800,160349500,65800,65800,65800,65800,0
|
|
20240408,153700,160349500,65800,65800,65800,65800,0
|
|
20240408,153600,160349500,65800,65800,65800,65800,0
|
|
20240408,153500,160349500,65800,65800,65800,65800,29
|
|
20240408,153400,160349500,65800,65800,65800,65800,0
|
|
20240408,153300,160349500,65800,65800,65800,65800,0
|
|
20240408,153200,160349500,65800,65800,65800,65800,0
|
|
20240408,153100,160349500,65800,65800,65800,65800,0
|
|
20240408,153000,160349500,65800,65800,65800,65800,29
|
|
20240408,152900,158441300,65500,65500,65500,65500,0
|
|
20240408,152800,158441300,65500,65500,65500,65500,0
|
|
20240408,152700,158441300,65500,65500,65500,65500,0
|
|
20240408,152600,158441300,65500,65500,65500,65500,0
|
|
20240408,152500,158441300,65500,65500,65500,65500,0
|
|
20240408,152400,158441300,65500,65500,65500,65500,0
|
|
20240408,152300,158441300,65500,65500,65500,65500,0
|
|
20240408,152200,158441300,65500,65500,65500,65500,0
|
|
20240408,152100,158441300,65500,65500,65500,65500,0
|
|
20240408,152000,158441300,65500,65500,65500,65500,0
|
|
20240408,151900,158441300,65500,65500,65500,65500,1
|
|
20240408,151800,158375800,65500,65500,65500,65500,8
|
|
20240408,151700,157851800,65600,65600,65600,65600,0
|
|
20240408,151600,157851800,65600,65600,65600,65600,9
|
|
20240408,151500,157261400,65500,65500,65500,65500,40
|
|
20240408,151400,154641400,65600,65600,65600,65600,2
|
|
20240408,151300,154510200,65600,65600,65600,65600,0
|
|
20240408,151200,154510200,65600,65600,65600,65600,0
|
|
20240408,151100,154510200,65600,65600,65600,65600,0
|
|
20240408,151000,154510200,65600,65600,65600,65600,2
|
|
20240408,150900,154379000,65600,65600,65600,65600,0
|
|
20240408,150800,154379000,65600,65600,65600,65600,43
|
|
20240408,150700,151558200,65700,65700,65700,65700,0
|
|
20240408,150600,151558200,65700,65700,65700,65700,0
|
|
20240408,150500,151558200,65700,65700,65700,65700,0
|
|
20240408,150400,151558200,65700,65700,65700,65700,0
|
|
20240408,150300,151558200,65700,65700,65700,65700,0
|
|
20240408,150200,151558200,65700,65700,65700,65700,1
|
|
20240408,150100,151492500,65700,65700,65700,65700,5
|
|
20240408,150000,151164000,65600,65500,65600,65500,55
|
|
20240408,145900,147556700,65500,65500,65500,65500,4
|
|
20240408,145800,147294700,65600,65600,65600,65600,4
|
|
20240408,145700,147032300,65600,65600,65600,65600,0
|
|
20240408,145600,147032300,65600,65600,65600,65600,2
|
|
20240408,145500,146901100,65600,65600,65600,65600,38
|
|
20240408,145400,144408300,65600,65600,65600,65600,6
|
|
20240408,145300,144014700,65600,65600,65600,65600,0
|
|
20240408,145200,144014700,65600,65600,65600,65600,0
|
|
20240408,145100,144014700,65600,65600,65600,65600,0
|
|
20240408,145000,144014700,65600,65600,65600,65600,0
|
|
20240408,144900,144014700,65600,65600,65600,65600,8
|
|
20240408,144800,143489900,65600,65600,65600,65600,2
|
|
20240408,144700,143358700,65600,65600,65600,65600,0
|
|
20240408,144600,143358700,65600,65600,65600,65600,0
|
|
20240408,144500,143358700,65600,65600,65600,65600,0
|
|
20240408,144400,143358700,65600,65600,65600,65600,6
|
|
20240408,144300,142965100,65600,65600,65600,65600,0
|
|
20240408,144200,142965100,65600,65600,65600,65600,0
|
|
20240408,144100,142965100,65600,65600,65600,65600,0
|
|
20240408,144000,142965100,65600,65600,65600,65600,0
|
|
20240408,143900,142965100,65600,65600,65600,65600,0
|
|
20240408,143800,142965100,65600,65600,65600,65600,6
|
|
20240408,143700,142571500,65600,65600,65600,65600,0
|
|
20240408,143600,142571500,65600,65600,65600,65600,0
|
|
20240408,143500,142571500,65600,65600,65600,65600,0
|
|
20240408,143400,142571500,65600,65600,65600,65600,1
|
|
20240408,143300,142505900,65700,65600,65700,65600,48
|
|
20240408,143200,139353100,65600,65600,65600,65600,0
|
|
20240408,143100,139353100,65600,65600,65600,65600,0
|
|
20240408,143000,139353100,65600,65600,65600,65600,0
|
|
20240408,142900,139353100,65600,65600,65600,65600,0
|
|
20240408,142800,139353100,65600,65600,65600,65600,7
|
|
20240408,142700,138893900,65600,65600,65600,65600,19
|
|
20240408,142600,137647500,65600,65600,65600,65600,0
|
|
20240408,142500,137647500,65600,65600,65600,65600,0
|
|
20240408,142400,137647500,65600,65600,65600,65600,0
|
|
20240408,142300,137647500,65600,65600,65600,65600,0
|
|
20240408,142200,137647500,65600,65600,65600,65600,2
|
|
20240408,142100,137516300,65600,65600,65600,65600,1
|
|
20240408,142000,137450700,65600,65600,65600,65600,0
|
|
20240408,141900,137450700,65600,65600,65600,65600,1
|
|
20240408,141800,137385100,65600,65600,65600,65600,1
|
|
20240408,141700,137319500,65600,65600,65600,65600,10
|
|
20240408,141600,136663500,65600,65600,65600,65600,1
|
|
20240408,141500,136597900,65600,65600,65600,65600,9
|
|
20240408,141400,136007500,65600,65600,65600,65600,1
|
|
20240408,141300,135941900,65600,65600,65600,65600,0
|
|
20240408,141200,135941900,65600,65600,65600,65600,0
|
|
20240408,141100,135941900,65600,65600,65600,65600,0
|
|
20240408,141000,135941900,65600,65600,65600,65600,1
|
|
20240408,140900,135876300,65600,65600,65600,65600,0
|
|
20240408,140800,135876300,65600,65600,65600,65600,0
|
|
20240408,140700,135876300,65600,65600,65600,65600,6
|
|
20240408,140600,135482700,65600,65600,65600,65600,0
|
|
20240408,140500,135482700,65600,65600,65600,65600,0
|
|
20240408,140400,135482700,65600,65600,65600,65600,0
|
|
20240408,140300,135482700,65600,65600,65600,65600,0
|
|
20240408,140200,135482700,65600,65600,65600,65600,0
|
|
20240408,140100,135482700,65600,65600,65600,65600,8
|
|
20240408,140000,134957900,65600,65600,65600,65600,0
|
|
20240408,135900,134957900,65600,65600,65600,65600,37
|
|
20240408,135800,132530700,65600,65600,65600,65600,0
|
|
20240408,135700,132530700,65600,65600,65600,65600,5
|
|
20240408,135600,132202700,65600,65600,65600,65500,14
|
|
20240408,135500,131284900,65600,65500,65600,65500,6
|
|
20240408,135400,130891800,65600,65600,65600,65600,0
|
|
20240408,135300,130891800,65600,65600,65600,65600,3
|
|
20240408,135200,130695000,65600,65600,65600,65600,0
|
|
20240408,135100,130695000,65600,65600,65600,65600,7
|
|
20240408,135000,130235800,65600,65600,65600,65600,0
|
|
20240408,134900,130235800,65600,65600,65600,65600,0
|
|
20240408,134800,130235800,65600,65600,65600,65600,0
|
|
20240408,134700,130235800,65600,65600,65600,65600,0
|
|
20240408,134600,130235800,65600,65600,65600,65600,5
|
|
20240408,134500,129907800,65600,65600,65600,65600,5
|
|
20240408,134400,129579800,65600,65600,65600,65600,27
|
|
20240408,134300,127808600,65600,65600,65600,65600,0
|
|
20240408,134200,127808600,65600,65600,65600,65600,0
|
|
20240408,134100,127808600,65600,65600,65600,65600,0
|
|
20240408,134000,127808600,65600,65600,65600,65600,6
|
|
20240408,133900,127415000,65700,65700,65700,65700,0
|
|
20240408,133800,127415000,65700,65700,65700,65700,3
|
|
20240408,133700,127217900,65600,65600,65600,65600,0
|
|
20240408,133600,127217900,65600,65600,65600,65600,0
|
|
20240408,133500,127217900,65600,65600,65600,65600,6
|
|
20240408,133400,126824300,65600,65600,65600,65600,0
|
|
20240408,133300,126824300,65600,65600,65600,65600,0
|
|
20240408,133200,126824300,65600,65600,65600,65600,0
|
|
20240408,133100,126824300,65600,65600,65600,65600,14
|
|
20240408,133000,125905900,65600,65600,65600,65600,21
|
|
20240408,132900,124528300,65700,65700,65700,65700,1
|
|
20240408,132800,124462600,65600,65600,65600,65600,0
|
|
20240408,132700,124462600,65600,65600,65600,65600,0
|
|
20240408,132600,124462600,65600,65600,65600,65600,0
|
|
20240408,132500,124462600,65600,65600,65600,65600,0
|
|
20240408,132400,124462600,65600,65600,65600,65600,6
|
|
20240408,132300,124069000,65600,65600,65600,65600,0
|
|
20240408,132200,124069000,65600,65600,65600,65600,0
|
|
20240408,132100,124069000,65600,65600,65600,65600,0
|
|
20240408,132000,124069000,65600,65600,65600,65600,0
|
|
20240408,131900,124069000,65600,65600,65600,65600,6
|
|
20240408,131800,123675400,65600,65600,65600,65600,0
|
|
20240408,131700,123675400,65600,65600,65600,65600,0
|
|
20240408,131600,123675400,65600,65600,65600,65600,0
|
|
20240408,131500,123675400,65600,65600,65600,65600,0
|
|
20240408,131400,123675400,65600,65600,65600,65600,9
|
|
20240408,131300,123085000,65600,65600,65600,65600,1
|
|
20240408,131200,123019400,65700,65700,65700,65700,0
|
|
20240408,131100,123019400,65700,65700,65700,65700,0
|
|
20240408,131000,123019400,65700,65700,65700,65700,7
|
|
20240408,130900,122559500,65600,65600,65600,65600,10
|
|
20240408,130800,121903500,65600,65600,65600,65600,0
|
|
20240408,130700,121903500,65600,65600,65600,65600,10
|
|
20240408,130600,121247500,65600,65600,65600,65600,0
|
|
20240408,130500,121247500,65600,65600,65600,65600,0
|
|
20240408,130400,121247500,65600,65600,65600,65600,0
|
|
20240408,130300,121247500,65600,65600,65600,65600,0
|
|
20240408,130200,121247500,65600,65600,65600,65600,0
|
|
20240408,130100,121247500,65600,65600,65600,65600,0
|
|
20240408,130000,121247500,65600,65600,65600,65600,7
|
|
20240408,125900,120788300,65600,65600,65600,65600,3
|
|
20240408,125800,120591500,65600,65600,65600,65600,0
|
|
20240408,125700,120591500,65600,65600,65600,65600,40
|
|
20240408,125600,117967500,65600,65600,65600,65600,0
|
|
20240408,125500,117967500,65600,65600,65600,65600,1
|
|
20240408,125400,117901900,65600,65600,65600,65600,0
|
|
20240408,125300,117901900,65600,65600,65600,65600,3
|
|
20240408,125200,117705100,65600,65500,65600,65500,45
|
|
20240408,125100,114756700,65600,65600,65600,65600,0
|
|
20240408,125000,114756700,65600,65600,65600,65600,64
|
|
20240408,124900,110558300,65700,65700,65700,65700,1
|
|
20240408,124800,110492600,65700,65700,65700,65700,0
|
|
20240408,124700,110492600,65700,65700,65700,65700,0
|
|
20240408,124600,110492600,65700,65600,65700,65600,39
|
|
20240408,124500,107933500,65600,65600,65600,65600,0
|
|
20240408,124400,107933500,65600,65600,65600,65600,0
|
|
20240408,124300,107933500,65600,65600,65600,65600,0
|
|
20240408,124200,107933500,65600,65600,65600,65600,9
|
|
20240408,124100,107343100,65700,65700,65700,65700,0
|
|
20240408,124000,107343100,65700,65700,65700,65700,0
|
|
20240408,123900,107343100,65700,65700,65700,65700,0
|
|
20240408,123800,107343100,65700,65700,65700,65700,0
|
|
20240408,123700,107343100,65700,65700,65700,65600,18
|
|
20240408,123600,106162000,65700,65700,65700,65700,0
|
|
20240408,123500,106162000,65700,65700,65700,65700,0
|
|
20240408,123400,106162000,65700,65700,65700,65700,0
|
|
20240408,123300,106162000,65700,65700,65700,65700,0
|
|
20240408,123200,106162000,65700,65700,65700,65700,10
|
|
20240408,123100,105505000,65600,65600,65600,65600,6
|
|
20240408,123000,105111400,65700,65700,65700,65700,1
|
|
20240408,122900,105045700,65700,65700,65700,65700,1
|
|
20240408,122800,104980000,65700,65700,65700,65700,0
|
|
20240408,122700,104980000,65700,65700,65700,65700,0
|
|
20240408,122600,104980000,65700,65700,65700,65700,2
|
|
20240408,122500,104848600,65700,65700,65700,65700,0
|
|
20240408,122400,104848600,65700,65700,65700,65700,0
|
|
20240408,122300,104848600,65700,65700,65700,65700,0
|
|
20240408,122200,104848600,65700,65700,65700,65700,0
|
|
20240408,122100,104848600,65700,65700,65700,65700,6
|
|
20240408,122000,104454400,65800,65700,65800,65700,31
|
|
20240408,121900,102415300,65700,65700,65700,65700,0
|
|
20240408,121800,102415300,65700,65700,65700,65700,10
|
|
20240408,121700,101758300,65600,65600,65600,65600,0
|
|
20240408,121600,101758300,65600,65600,65600,65600,0
|
|
20240408,121500,101758300,65600,65600,65600,65600,6
|
|
20240408,121400,101364700,65600,65600,65600,65600,0
|
|
20240408,121300,101364700,65600,65600,65600,65600,0
|
|
20240408,121200,101364700,65600,65600,65600,65600,75
|
|
20240408,121100,96444700,65600,65600,65600,65600,0
|
|
20240408,121000,96444700,65600,65600,65600,65600,8
|
|
20240408,120900,95919900,65700,65700,65700,65700,0
|
|
20240408,120800,95919900,65700,65700,65700,65700,0
|
|
20240408,120700,95919900,65700,65700,65700,65700,5
|
|
20240408,120600,95591400,65700,65700,65700,65700,3
|
|
20240408,120500,95394300,65600,65600,65600,65600,6
|
|
20240408,120400,95000700,65600,65600,65600,65600,0
|
|
20240408,120300,95000700,65600,65600,65600,65600,0
|
|
20240408,120200,95000700,65600,65600,65600,65600,0
|
|
20240408,120100,95000700,65600,65600,65600,65600,0
|
|
20240408,120000,95000700,65600,65600,65600,65600,7
|
|
20240408,115900,94541500,65700,65700,65700,65700,0
|
|
20240408,115800,94541500,65700,65600,65700,65600,3
|
|
20240408,115700,94344600,65600,65600,65600,65600,0
|
|
20240408,115600,94344600,65600,65600,65600,65600,1
|
|
20240408,115500,94279000,65600,65600,65600,65600,3
|
|
20240408,115400,94082200,65600,65600,65600,65600,1
|
|
20240408,115300,94016600,65600,65600,65600,65600,2
|
|
20240408,115200,93885400,65600,65600,65600,65600,1
|
|
20240408,115100,93819800,65600,65600,65600,65600,1
|
|
20240408,115000,93754200,65600,65600,65600,65600,4
|
|
20240408,114900,93491800,65600,65600,65600,65600,10
|
|
20240408,114800,92835800,65600,65600,65600,65600,133
|
|
20240408,114700,84111000,65600,65600,65600,65600,1
|
|
20240408,114600,84045400,65600,65600,65600,65600,0
|
|
20240408,114500,84045400,65600,65600,65600,65600,2
|
|
20240408,114400,83914200,65600,65700,65700,65600,16
|
|
20240408,114300,82863700,65700,65700,65700,65700,3
|
|
20240408,114200,82666600,65700,65700,65700,65700,1
|
|
20240408,114100,82600900,65700,65700,65700,65700,2
|
|
20240408,114000,82469500,65700,65700,65700,65700,1
|
|
20240408,113900,82403800,65700,65700,65700,65700,1
|
|
20240408,113800,82338100,65700,65700,65700,65700,3
|
|
20240408,113700,82141000,65700,65700,65700,65700,0
|
|
20240408,113600,82141000,65700,65700,65700,65700,2
|
|
20240408,113500,82009600,65700,65700,65700,65700,1
|
|
20240408,113400,81943900,65700,65700,65700,65700,1
|
|
20240408,113300,81878200,65700,65700,65700,65700,2
|
|
20240408,113200,81746800,65700,65700,65700,65700,1
|
|
20240408,113100,81681100,65700,65700,65700,65700,3
|
|
20240408,113000,81484000,65700,65700,65700,65700,1
|
|
20240408,112900,81418300,65600,65600,65600,65600,2
|
|
20240408,112800,81287100,65700,65600,65700,65600,2
|
|
20240408,112700,81155800,65600,65600,65600,65600,1
|
|
20240408,112600,81090200,65700,65600,65700,65600,2
|
|
20240408,112500,80958900,65600,65600,65600,65600,0
|
|
20240408,112400,80958900,65600,65600,65600,65600,2
|
|
20240408,112300,80827700,65700,65600,65700,65600,2
|
|
20240408,112200,80696400,65600,65600,65600,65600,8
|
|
20240408,112100,80171600,65700,65700,65700,65700,2
|
|
20240408,112000,80040200,65700,65700,65700,65700,1
|
|
20240408,111900,79974500,65700,65600,65700,65600,3
|
|
20240408,111800,79777500,65700,65700,65700,65700,1
|
|
20240408,111700,79711800,65600,65600,65600,65600,2
|
|
20240408,111600,79580600,65700,65600,65700,65600,2
|
|
20240408,111500,79449300,65700,65700,65700,65700,0
|
|
20240408,111400,79449300,65700,65700,65700,65700,3
|
|
20240408,111300,79252200,65700,65700,65700,65700,0
|
|
20240408,111200,79252200,65700,65700,65700,65700,4
|
|
20240408,111100,78989400,65700,65700,65700,65700,1
|
|
20240408,111000,78923700,65700,65600,65700,65600,3
|
|
20240408,110900,78726800,65700,65700,65700,65700,0
|
|
20240408,110800,78726800,65700,65700,65700,65700,0
|
|
20240408,110700,78726800,65700,65600,65700,65600,4
|
|
20240408,110600,78464100,65700,65700,65700,65700,0
|
|
20240408,110500,78464100,65700,65700,65700,65700,12
|
|
20240408,110400,77675700,65800,65600,65800,65600,5
|
|
20240408,110300,77347200,65600,65600,65600,65600,0
|
|
20240408,110200,77347200,65600,65600,65700,65600,3
|
|
20240408,110100,77150300,65700,65700,65700,65700,0
|
|
20240408,110000,77150300,65700,65600,65700,65600,113
|
|
20240408,105900,69726400,65600,65600,65600,65600,1
|
|
20240408,105800,69660800,65600,65600,65600,65600,1
|
|
20240408,105700,69595200,65600,65600,65600,65600,2
|
|
20240408,105600,69464000,65700,65700,65700,65700,22
|
|
20240408,105500,68018600,65700,65700,65700,65700,4
|
|
20240408,105400,67755800,65700,65700,65700,65700,57
|
|
20240408,105300,64010900,65700,65700,65700,65700,1
|
|
20240408,105200,63945200,65700,65700,65700,65700,2
|
|
20240408,105100,63813800,65700,65700,65700,65700,0
|
|
20240408,105000,63813800,65700,65700,65800,65700,3
|
|
20240408,104900,63616600,65700,65700,65700,65700,0
|
|
20240408,104800,63616600,65700,65700,65700,65700,2
|
|
20240408,104700,63485200,65800,65700,65800,65700,2
|
|
20240408,104600,63353700,65700,65700,65700,65700,2
|
|
20240408,104500,63222300,65800,65700,65800,65700,2
|
|
20240408,104400,63090800,65700,65700,65700,65700,0
|
|
20240408,104300,63090800,65700,65700,65700,65700,2
|
|
20240408,104200,62959400,65800,65700,65800,65700,2
|
|
20240408,104100,62827900,65800,65800,65800,65800,0
|
|
20240408,104000,62827900,65800,65700,65800,65700,3
|
|
20240408,103900,62630700,65700,65700,65700,65700,1
|
|
20240408,103800,62565000,65700,65700,65700,65700,3
|
|
20240408,103700,62367900,65800,65800,65800,65800,0
|
|
20240408,103600,62367900,65800,65800,65800,65800,5
|
|
20240408,103500,62038900,65800,65800,65800,65800,3
|
|
20240408,103400,61841500,65800,65800,65800,65800,1
|
|
20240408,103300,61775700,65800,65800,65800,65800,2
|
|
20240408,103200,61644100,65800,65800,65800,65800,0
|
|
20240408,103100,61644100,65800,65800,65800,65800,3
|
|
20240408,103000,61446700,65900,65800,65900,65800,5
|
|
20240408,102900,61117600,65700,65700,65700,65700,2
|
|
20240408,102800,60986200,65700,65700,65700,65700,2
|
|
20240408,102700,60854800,65700,65700,65700,65700,1
|
|
20240408,102600,60789100,65700,65700,65700,65700,3
|
|
20240408,102500,60592000,65800,65800,65800,65800,6
|
|
20240408,102400,60197200,65800,65700,65800,65700,5
|
|
20240408,102300,59868400,65700,65700,65700,65700,2
|
|
20240408,102200,59737000,65700,65700,65700,65700,1
|
|
20240408,102100,59671300,65700,65700,65700,65700,3
|
|
20240408,102000,59474200,65700,65700,65700,65700,0
|
|
20240408,101900,59474200,65700,65600,65700,65600,4
|
|
20240408,101800,59211700,65600,65600,65600,65600,0
|
|
20240408,101700,59211700,65600,65600,65600,65600,2
|
|
20240408,101600,59080500,65700,65700,65700,65700,1
|
|
20240408,101500,59014800,65700,65700,65700,65700,0
|
|
20240408,101400,59014800,65700,65600,65700,65600,4
|
|
20240408,101300,58752300,65600,65600,65600,65600,2
|
|
20240408,101200,58621100,65700,65600,65700,65600,17
|
|
20240408,101100,57504400,65600,65600,65600,65600,1
|
|
20240408,101000,57438800,65600,65600,65600,65600,1
|
|
20240408,100900,57373200,65600,65600,65600,65600,17
|
|
20240408,100800,56258000,65600,65600,65600,65600,0
|
|
20240408,100700,56258000,65600,65600,65600,65600,33
|
|
20240408,100600,54093200,65600,65700,65700,65600,341
|
|
20240408,100500,31715100,65700,65700,65700,65700,2
|
|
20240408,100400,31583700,65700,65700,65700,65700,1
|
|
20240408,100300,31518000,65700,65700,65700,65700,51
|
|
20240408,100200,28167300,65700,65800,65800,65700,12
|
|
20240408,100100,27378800,65700,65700,65700,65700,1
|
|
20240408,100000,27313100,65800,65900,66100,65800,7
|
|
20240408,095900,26851100,66100,66000,66100,66000,2
|
|
20240408,095800,26719000,65800,65800,65800,65800,0
|
|
20240408,095700,26719000,65800,65800,65800,65800,4
|
|
20240408,095600,26455800,65800,66000,66000,65800,5
|
|
20240408,095500,26126400,66100,66000,66100,65900,18
|
|
20240408,095400,24938500,66000,66000,66000,66000,0
|
|
20240408,095300,24938500,66000,66000,66000,66000,0
|
|
20240408,095200,24938500,66000,66000,66000,66000,6
|
|
20240408,095100,24542500,66000,66000,66000,66000,10
|
|
20240408,095000,23882500,66000,66000,66000,66000,0
|
|
20240408,094900,23882500,66000,66000,66000,66000,1
|
|
20240408,094800,23816500,66000,66000,66000,66000,0
|
|
20240408,094700,23816500,66000,66000,66000,66000,1
|
|
20240408,094600,23750500,66100,66100,66100,66100,8
|
|
20240408,094500,23221700,66000,66000,66000,66000,0
|
|
20240408,094400,23221700,66000,65800,66100,65800,74
|
|
20240408,094300,18336400,65800,65800,65800,65800,0
|
|
20240408,094200,18336400,65800,65800,65800,65800,0
|
|
20240408,094100,18336400,65800,65800,65800,65800,0
|
|
20240408,094000,18336400,65800,65800,65800,65800,1
|
|
20240408,093900,18270600,65800,65800,65800,65800,1
|
|
20240408,093800,18204800,65700,65700,65700,65700,0
|
|
20240408,093700,18204800,65700,65700,65700,65700,0
|
|
20240408,093600,18204800,65700,65700,65700,65700,0
|
|
20240408,093500,18204800,65700,65700,65700,65700,3
|
|
20240408,093400,18007700,65700,65700,65700,65700,9
|
|
20240408,093300,17416400,65700,65700,65700,65700,0
|
|
20240408,093200,17416400,65700,65700,65700,65700,0
|
|
20240408,093100,17416400,65700,65700,65700,65700,0
|
|
20240408,093000,17416400,65700,65700,65700,65700,0
|
|
20240408,092900,17416400,65700,65700,65700,65700,0
|
|
20240408,092800,17416400,65700,65700,65700,65700,0
|
|
20240408,092700,17416400,65700,65700,65700,65700,0
|
|
20240408,092600,17416400,65700,65700,65700,65700,0
|
|
20240408,092500,17416400,65700,65700,65700,65700,0
|
|
20240408,092400,17416400,65700,65700,65700,65700,0
|
|
20240408,092300,17416400,65700,65700,65700,65700,2
|
|
20240408,092200,17285000,65600,65700,65700,65600,100
|
|
20240408,092100,10724500,65700,65700,65700,65700,0
|
|
20240408,092000,10724500,65700,65700,65700,65700,7
|
|
20240408,091900,10264600,65700,65800,65800,65700,89
|
|
20240408,091800,4416400,66100,66100,66100,66100,0
|
|
20240408,091700,4416400,66100,66100,66100,66100,0
|
|
20240408,091600,4416400,66100,66100,66100,66100,0
|
|
20240408,091500,4416400,66100,66000,66100,66000,3
|
|
20240408,091400,4218200,66000,66000,66000,66000,0
|
|
20240408,091300,4218200,66000,66000,66000,66000,0
|
|
20240408,091200,4218200,66000,66000,66000,66000,16
|
|
20240408,091100,3162200,66100,66100,66100,66100,0
|
|
20240408,091000,3162200,66100,66100,66100,66100,0
|
|
20240408,090900,3162200,66100,65900,66100,65700,34
|
|
20240408,090800,925300,66100,66100,66100,66100,0
|
|
20240408,090700,925300,66100,66100,66100,66100,0
|
|
20240408,090600,925300,66100,66100,66100,66100,0
|
|
20240408,090500,925300,66100,66100,66100,66100,0
|
|
20240408,090400,925300,66100,66100,66100,66100,0
|
|
20240408,090300,925300,66100,66100,66100,66100,0
|
|
20240408,090200,925300,66100,66100,66100,66100,0
|
|
20240408,090100,925300,66100,66100,66100,66100,0
|
|
20240408,090000,925300,66100,66100,66100,66000,14
|