680 lines
35 KiB
CSV
680 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,201700,1009221150,15800,15800,15800,15800,1766
|
|
20240405,201600,1009221150,15800,15800,15800,15800,0
|
|
20240405,201500,1009221150,15800,15800,15800,15800,0
|
|
20240405,201400,1009221150,15800,15800,15800,15800,0
|
|
20240405,201300,1009221150,15800,15800,15800,15800,0
|
|
20240405,201200,1009221150,15800,15800,15800,15800,0
|
|
20240405,201100,1009221150,15800,15800,15800,15800,0
|
|
20240405,201000,1009221150,15800,15800,15800,15800,0
|
|
20240405,200900,1009221150,15800,15800,15800,15800,0
|
|
20240405,200800,1009221150,15800,15800,15800,15800,0
|
|
20240405,200700,1009221150,15800,15800,15800,15800,0
|
|
20240405,200600,1009221150,15800,15800,15800,15800,0
|
|
20240405,200500,1009221150,15800,15800,15800,15800,0
|
|
20240405,200400,1009221150,15800,15800,15800,15800,0
|
|
20240405,200300,1009221150,15800,15800,15800,15800,0
|
|
20240405,200200,1009221150,15800,15800,15800,15800,0
|
|
20240405,200100,1009221150,15800,15800,15800,15800,0
|
|
20240405,200000,1009221150,15800,15800,15800,15800,0
|
|
20240405,195900,1009221150,15800,15800,15800,15800,0
|
|
20240405,195800,1009221150,15800,15800,15800,15800,0
|
|
20240405,195700,1009221150,15800,15800,15800,15800,0
|
|
20240405,195600,1009221150,15800,15800,15800,15800,0
|
|
20240405,195500,1009221150,15800,15800,15800,15800,0
|
|
20240405,195400,1009221150,15800,15800,15800,15800,0
|
|
20240405,195300,1009221150,15800,15800,15800,15800,0
|
|
20240405,195200,1009221150,15800,15800,15800,15800,0
|
|
20240405,195100,1009221150,15800,15800,15800,15800,0
|
|
20240405,195000,1009221150,15800,15800,15800,15800,0
|
|
20240405,194900,1009221150,15800,15800,15800,15800,0
|
|
20240405,194800,1009221150,15800,15800,15800,15800,0
|
|
20240405,194700,1009221150,15800,15800,15800,15800,1766
|
|
20240405,194600,1009221150,15800,15800,15800,15800,0
|
|
20240405,194500,1009221150,15800,15800,15800,15800,0
|
|
20240405,194400,1009221150,15800,15800,15800,15800,0
|
|
20240405,194300,1009221150,15800,15800,15800,15800,0
|
|
20240405,194200,1009221150,15800,15800,15800,15800,0
|
|
20240405,194100,1009221150,15800,15800,15800,15800,0
|
|
20240405,194000,1009221150,15800,15800,15800,15800,0
|
|
20240405,193900,1009221150,15800,15800,15800,15800,0
|
|
20240405,193800,1009221150,15800,15800,15800,15800,0
|
|
20240405,193700,1009221150,15800,15800,15800,15800,0
|
|
20240405,193600,1009221150,15800,15800,15800,15800,0
|
|
20240405,193500,1009221150,15800,15800,15800,15800,0
|
|
20240405,193400,1009221150,15800,15800,15800,15800,0
|
|
20240405,193300,1009221150,15800,15800,15800,15800,0
|
|
20240405,193200,1009221150,15800,15800,15800,15800,0
|
|
20240405,193100,1009221150,15800,15800,15800,15800,0
|
|
20240405,193000,1009221150,15800,15800,15800,15800,0
|
|
20240405,192900,1009221150,15800,15800,15800,15800,0
|
|
20240405,192800,1009221150,15800,15800,15800,15800,0
|
|
20240405,192700,1009221150,15800,15800,15800,15800,0
|
|
20240405,192600,1009221150,15800,15800,15800,15800,0
|
|
20240405,192500,1009221150,15800,15800,15800,15800,0
|
|
20240405,192400,1009221150,15800,15800,15800,15800,0
|
|
20240405,192300,1009221150,15800,15800,15800,15800,0
|
|
20240405,192200,1009221150,15800,15800,15800,15800,0
|
|
20240405,192100,1009221150,15800,15800,15800,15800,0
|
|
20240405,192000,1009221150,15800,15800,15800,15800,0
|
|
20240405,191900,1009221150,15800,15800,15800,15800,0
|
|
20240405,191800,1009221150,15800,15800,15800,15800,0
|
|
20240405,191700,1009221150,15800,15800,15800,15800,1766
|
|
20240405,191600,1009221150,15800,15800,15800,15800,0
|
|
20240405,191500,1009221150,15800,15800,15800,15800,0
|
|
20240405,191400,1009221150,15800,15800,15800,15800,0
|
|
20240405,191300,1009221150,15800,15800,15800,15800,0
|
|
20240405,191200,1009221150,15800,15800,15800,15800,0
|
|
20240405,191100,1009221150,15800,15800,15800,15800,0
|
|
20240405,191000,1009221150,15800,15800,15800,15800,0
|
|
20240405,190900,1009221150,15800,15800,15800,15800,0
|
|
20240405,190800,1009221150,15800,15800,15800,15800,0
|
|
20240405,190700,1009221150,15800,15800,15800,15800,0
|
|
20240405,190600,1009221150,15800,15800,15800,15800,0
|
|
20240405,190500,1009221150,15800,15800,15800,15800,0
|
|
20240405,190400,1009221150,15800,15800,15800,15800,0
|
|
20240405,190300,1009221150,15800,15800,15800,15800,0
|
|
20240405,190200,1009221150,15800,15800,15800,15800,0
|
|
20240405,190100,1009221150,15800,15800,15800,15800,0
|
|
20240405,190000,1009221150,15800,15800,15800,15800,0
|
|
20240405,185900,1009221150,15800,15800,15800,15800,0
|
|
20240405,185800,1009221150,15800,15800,15800,15800,0
|
|
20240405,185700,1009221150,15800,15800,15800,15800,0
|
|
20240405,185600,1009221150,15800,15800,15800,15800,0
|
|
20240405,185500,1009221150,15800,15800,15800,15800,0
|
|
20240405,185400,1009221150,15800,15800,15800,15800,0
|
|
20240405,185300,1009221150,15800,15800,15800,15800,0
|
|
20240405,185200,1009221150,15800,15800,15800,15800,0
|
|
20240405,185100,1009221150,15800,15800,15800,15800,0
|
|
20240405,185000,1009221150,15800,15800,15800,15800,0
|
|
20240405,184900,1009221150,15800,15800,15800,15800,0
|
|
20240405,184800,1009221150,15800,15800,15800,15800,0
|
|
20240405,184700,1009221150,15800,15800,15800,15800,1766
|
|
20240405,184600,1009221150,15800,15800,15800,15800,0
|
|
20240405,184500,1009221150,15800,15800,15800,15800,0
|
|
20240405,184400,1009221150,15800,15800,15800,15800,0
|
|
20240405,184300,1009221150,15800,15800,15800,15800,0
|
|
20240405,184200,1009221150,15800,15800,15800,15800,0
|
|
20240405,184100,1009221150,15800,15800,15800,15800,0
|
|
20240405,184000,1009221150,15800,15800,15800,15800,0
|
|
20240405,183900,1009221150,15800,15800,15800,15800,0
|
|
20240405,183800,1009221150,15800,15800,15800,15800,0
|
|
20240405,183700,1009221150,15800,15800,15800,15800,0
|
|
20240405,183600,1009221150,15800,15800,15800,15800,0
|
|
20240405,183500,1009221150,15800,15800,15800,15800,0
|
|
20240405,183400,1009221150,15800,15800,15800,15800,0
|
|
20240405,183300,1009221150,15800,15800,15800,15800,0
|
|
20240405,183200,1009221150,15800,15800,15800,15800,0
|
|
20240405,183100,1009221150,15800,15800,15800,15800,0
|
|
20240405,183000,1009221150,15800,15800,15800,15800,0
|
|
20240405,182900,1009221150,15800,15800,15800,15800,0
|
|
20240405,182800,1009221150,15800,15800,15800,15800,0
|
|
20240405,182700,1009221150,15800,15800,15800,15800,0
|
|
20240405,182600,1009221150,15800,15800,15800,15800,0
|
|
20240405,182500,1009221150,15800,15800,15800,15800,0
|
|
20240405,182400,1009221150,15800,15800,15800,15800,0
|
|
20240405,182300,1009221150,15800,15800,15800,15800,0
|
|
20240405,182200,1009221150,15800,15800,15800,15800,0
|
|
20240405,182100,1009221150,15800,15800,15800,15800,0
|
|
20240405,182000,1009221150,15800,15800,15800,15800,0
|
|
20240405,181900,1009221150,15800,15800,15800,15800,0
|
|
20240405,181800,1009221150,15800,15800,15800,15800,0
|
|
20240405,181700,1009221150,15800,15800,15800,15800,1766
|
|
20240405,181600,1009221150,15800,15800,15800,15800,0
|
|
20240405,181500,1009221150,15800,15800,15800,15800,0
|
|
20240405,181400,1009221150,15800,15800,15800,15800,0
|
|
20240405,181300,1009221150,15800,15800,15800,15800,0
|
|
20240405,181200,1009221150,15800,15800,15800,15800,0
|
|
20240405,181100,1009221150,15800,15800,15800,15800,0
|
|
20240405,181000,1009221150,15800,15800,15800,15800,0
|
|
20240405,180900,1009221150,15800,15800,15800,15800,0
|
|
20240405,180800,1009221150,15800,15800,15800,15800,0
|
|
20240405,180700,1009221150,15800,15800,15800,15800,0
|
|
20240405,180600,1009221150,15800,15800,15800,15800,0
|
|
20240405,180500,1009221150,15800,15800,15800,15800,0
|
|
20240405,180400,1009221150,15800,15800,15800,15800,0
|
|
20240405,180300,1009221150,15800,15800,15800,15800,0
|
|
20240405,180200,1009221150,15800,15800,15800,15800,0
|
|
20240405,180100,1009221150,15800,15800,15800,15800,0
|
|
20240405,180000,1009221150,15800,15800,15800,15800,0
|
|
20240405,175900,1009221150,15800,15800,15800,15800,0
|
|
20240405,175800,1009221150,15800,15800,15800,15800,0
|
|
20240405,175700,1009221150,15800,15800,15800,15800,0
|
|
20240405,175600,1009221150,15800,15800,15800,15800,0
|
|
20240405,175500,1009221150,15800,15800,15800,15800,0
|
|
20240405,175400,1009221150,15800,15800,15800,15800,0
|
|
20240405,175300,1009221150,15800,15800,15800,15800,0
|
|
20240405,175200,1009221150,15800,15800,15800,15800,0
|
|
20240405,175100,1009221150,15800,15800,15800,15800,0
|
|
20240405,175000,1009221150,15800,15800,15800,15800,0
|
|
20240405,174900,1009221150,15800,15800,15800,15800,0
|
|
20240405,174800,1009221150,15800,15800,15800,15800,0
|
|
20240405,174700,1009221150,15800,15800,15800,15800,1766
|
|
20240405,174600,1009221150,15800,15800,15800,15800,0
|
|
20240405,174500,1009221150,15800,15800,15800,15800,0
|
|
20240405,174400,1009221150,15800,15800,15800,15800,0
|
|
20240405,174300,1009221150,15800,15800,15800,15800,0
|
|
20240405,174200,1009221150,15800,15800,15800,15800,0
|
|
20240405,174100,1009221150,15800,15800,15800,15800,0
|
|
20240405,174000,1009221150,15800,15800,15800,15800,0
|
|
20240405,173900,1009221150,15800,15800,15800,15800,0
|
|
20240405,173800,1009221150,15800,15800,15800,15800,0
|
|
20240405,173700,1009221150,15800,15800,15800,15800,0
|
|
20240405,173600,1009221150,15800,15800,15800,15800,0
|
|
20240405,173500,1009221150,15800,15800,15800,15800,0
|
|
20240405,173400,1009221150,15800,15800,15800,15800,0
|
|
20240405,173300,1009221150,15800,15800,15800,15800,0
|
|
20240405,173200,1009221150,15800,15800,15800,15800,0
|
|
20240405,173100,1009221150,15800,15800,15800,15800,0
|
|
20240405,173000,1009221150,15800,15800,15800,15800,0
|
|
20240405,172900,1009221150,15800,15800,15800,15800,0
|
|
20240405,172800,1009221150,15800,15800,15800,15800,0
|
|
20240405,172700,1009221150,15800,15800,15800,15800,0
|
|
20240405,172600,1009221150,15800,15800,15800,15800,0
|
|
20240405,172500,1009221150,15800,15800,15800,15800,0
|
|
20240405,172400,1009221150,15800,15800,15800,15800,0
|
|
20240405,172300,1009221150,15800,15800,15800,15800,0
|
|
20240405,172200,1009221150,15800,15800,15800,15800,0
|
|
20240405,172100,1009221150,15800,15800,15800,15800,0
|
|
20240405,172000,1009221150,15800,15800,15800,15800,0
|
|
20240405,171900,1009221150,15800,15800,15800,15800,0
|
|
20240405,171800,1009221150,15800,15800,15800,15800,0
|
|
20240405,171700,1009221150,15800,15800,15800,15800,1766
|
|
20240405,171600,1009221150,15800,15800,15800,15800,0
|
|
20240405,171500,1009221150,15800,15800,15800,15800,0
|
|
20240405,171400,1009221150,15800,15800,15800,15800,0
|
|
20240405,171300,1009221150,15800,15800,15800,15800,0
|
|
20240405,171200,1009221150,15800,15800,15800,15800,0
|
|
20240405,171100,1009221150,15800,15800,15800,15800,0
|
|
20240405,171000,1009221150,15800,15800,15800,15800,0
|
|
20240405,170900,1009221150,15800,15800,15800,15800,0
|
|
20240405,170800,1009221150,15800,15800,15800,15800,0
|
|
20240405,170700,1009221150,15800,15800,15800,15800,0
|
|
20240405,170600,1009221150,15800,15800,15800,15800,0
|
|
20240405,170500,1009221150,15800,15800,15800,15800,0
|
|
20240405,170400,1009221150,15800,15800,15800,15800,0
|
|
20240405,170300,1009221150,15800,15800,15800,15800,0
|
|
20240405,170200,1009221150,15800,15800,15800,15800,0
|
|
20240405,170100,1009221150,15800,15800,15800,15800,0
|
|
20240405,170000,1009221150,15800,15800,15800,15800,0
|
|
20240405,165900,1009221150,15800,15800,15800,15800,0
|
|
20240405,165800,1009221150,15800,15800,15800,15800,0
|
|
20240405,165700,1009221150,15800,15800,15800,15800,0
|
|
20240405,165600,1009221150,15800,15800,15800,15800,0
|
|
20240405,165500,1009221150,15800,15800,15800,15800,0
|
|
20240405,165400,1009221150,15800,15800,15800,15800,0
|
|
20240405,165300,1009221150,15800,15800,15800,15800,0
|
|
20240405,165200,1009221150,15800,15800,15800,15800,0
|
|
20240405,165100,1009221150,15800,15800,15800,15800,0
|
|
20240405,165000,1009221150,15800,15800,15800,15800,0
|
|
20240405,164900,1009221150,15800,15800,15800,15800,0
|
|
20240405,164800,1009221150,15800,15800,15800,15800,0
|
|
20240405,164700,1009221150,15800,15800,15800,15800,1766
|
|
20240405,164600,1009221150,15800,15800,15800,15800,0
|
|
20240405,164500,1009221150,15800,15800,15800,15800,0
|
|
20240405,164400,1009221150,15800,15800,15800,15800,0
|
|
20240405,164300,1009221150,15800,15800,15800,15800,0
|
|
20240405,164200,1009221150,15800,15800,15800,15800,0
|
|
20240405,164100,1009221150,15800,15800,15800,15800,0
|
|
20240405,164000,1009221150,15800,15800,15800,15800,0
|
|
20240405,163900,1009221150,15800,15800,15800,15800,0
|
|
20240405,163800,1009221150,15800,15800,15800,15800,0
|
|
20240405,163700,1009221150,15800,15800,15800,15800,0
|
|
20240405,163600,1009221150,15800,15800,15800,15800,0
|
|
20240405,163500,1009221150,15800,15800,15800,15800,0
|
|
20240405,163400,1009221150,15800,15800,15800,15800,0
|
|
20240405,163300,1009221150,15800,15800,15800,15800,0
|
|
20240405,163200,1009221150,15800,15800,15800,15800,0
|
|
20240405,163100,1009221150,15800,15800,15800,15800,0
|
|
20240405,163000,1009221150,15800,15800,15800,15800,0
|
|
20240405,162900,1009221150,15800,15800,15800,15800,0
|
|
20240405,162800,1009221150,15800,15800,15800,15800,0
|
|
20240405,162700,1009221150,15800,15800,15800,15800,0
|
|
20240405,162600,1009221150,15800,15800,15800,15800,0
|
|
20240405,162500,1009221150,15800,15800,15800,15800,0
|
|
20240405,162400,1009221150,15800,15800,15800,15800,0
|
|
20240405,162300,1009221150,15800,15800,15800,15800,0
|
|
20240405,162200,1009221150,15800,15800,15800,15800,0
|
|
20240405,162100,1009221150,15800,15800,15800,15800,0
|
|
20240405,162000,1009221150,15800,15800,15800,15800,0
|
|
20240405,161900,1009221150,15800,15800,15800,15800,0
|
|
20240405,161800,1009221150,15800,15800,15800,15800,0
|
|
20240405,161700,1009221150,15800,15800,15800,15800,1766
|
|
20240405,161600,1009221150,15800,15800,15800,15800,0
|
|
20240405,161500,1009221150,15800,15800,15800,15800,0
|
|
20240405,161400,1009221150,15800,15800,15800,15800,0
|
|
20240405,161300,1009221150,15800,15800,15800,15800,0
|
|
20240405,161200,1009221150,15800,15800,15800,15800,0
|
|
20240405,161100,1009221150,15800,15800,15800,15800,0
|
|
20240405,161000,1009221150,15800,15800,15800,15800,0
|
|
20240405,160900,1009221150,15800,15800,15800,15800,0
|
|
20240405,160800,1009221150,15800,15800,15800,15800,0
|
|
20240405,160700,1009221150,15800,15800,15800,15800,0
|
|
20240405,160600,1009221150,15800,15800,15800,15800,0
|
|
20240405,160500,1009221150,15800,15800,15800,15800,0
|
|
20240405,160400,1009221150,15800,15800,15800,15800,0
|
|
20240405,160300,1009221150,15800,15800,15800,15800,0
|
|
20240405,160200,1009221150,15800,15800,15800,15800,0
|
|
20240405,160100,1009221150,15800,15800,15800,15800,0
|
|
20240405,160000,1009221150,15800,15800,15800,15800,0
|
|
20240405,155900,1009221150,15800,15800,15800,15800,0
|
|
20240405,155800,1009221150,15800,15800,15800,15800,0
|
|
20240405,155700,1009221150,15800,15800,15800,15800,0
|
|
20240405,155600,1009221150,15800,15800,15800,15800,0
|
|
20240405,155500,1009221150,15800,15800,15800,15800,0
|
|
20240405,155400,1009221150,15800,15800,15800,15800,0
|
|
20240405,155300,1009221150,15800,15800,15800,15800,0
|
|
20240405,155200,1009221150,15800,15800,15800,15800,0
|
|
20240405,155100,1009221150,15800,15800,15800,15800,0
|
|
20240405,155000,1009221150,15800,15800,15800,15800,0
|
|
20240405,154900,1009221150,15800,15800,15800,15800,0
|
|
20240405,154800,1009221150,15800,15800,15800,15800,0
|
|
20240405,154700,1009221150,15800,15800,15800,15800,1766
|
|
20240405,154600,1009221150,15800,15800,15800,15800,0
|
|
20240405,154500,1009221150,15800,15800,15800,15800,0
|
|
20240405,154400,1009221150,15800,15800,15800,15800,0
|
|
20240405,154300,1009221150,15800,15800,15800,15800,0
|
|
20240405,154200,1009221150,15800,15800,15800,15800,0
|
|
20240405,154100,1009221150,15800,15800,15800,15800,0
|
|
20240405,154000,1009221150,15800,15800,15800,15800,0
|
|
20240405,153900,1009221150,15800,15800,15800,15800,0
|
|
20240405,153800,1009221150,15800,15800,15800,15800,0
|
|
20240405,153700,1009221150,15800,15800,15800,15800,0
|
|
20240405,153600,1009221150,15800,15800,15800,15800,0
|
|
20240405,153500,1009221150,15800,15800,15800,15800,0
|
|
20240405,153400,1009221150,15800,15800,15800,15800,0
|
|
20240405,153300,1009221150,15800,15800,15800,15800,0
|
|
20240405,153200,1009221150,15800,15800,15800,15800,0
|
|
20240405,153100,1009221150,15800,15800,15800,15800,0
|
|
20240405,153000,1009221150,15800,15800,15800,15800,1766
|
|
20240405,152900,981318350,15720,15720,15720,15720,0
|
|
20240405,152800,981318350,15720,15720,15720,15720,0
|
|
20240405,152700,981318350,15720,15720,15720,15720,0
|
|
20240405,152600,981318350,15720,15720,15720,15720,0
|
|
20240405,152500,981318350,15720,15720,15720,15720,0
|
|
20240405,152400,981318350,15720,15720,15720,15720,0
|
|
20240405,152300,981318350,15720,15720,15720,15720,0
|
|
20240405,152200,981318350,15720,15720,15720,15720,0
|
|
20240405,152100,981318350,15720,15720,15720,15720,0
|
|
20240405,152000,981318350,15720,15720,15720,15720,0
|
|
20240405,151900,981318350,15720,15730,15730,15720,166
|
|
20240405,151800,978708260,15730,15710,15730,15710,129
|
|
20240405,151700,976680200,15710,15720,15720,15700,392
|
|
20240405,151600,970521300,15720,15720,15720,15720,4
|
|
20240405,151500,970458420,15720,15720,15720,15710,71
|
|
20240405,151400,969342390,15720,15720,15720,15720,38
|
|
20240405,151300,968745030,15730,15720,15730,15720,39
|
|
20240405,151200,968131940,15720,15730,15730,15720,69
|
|
20240405,151100,967046660,15730,15730,15730,15730,98
|
|
20240405,151000,965505120,15710,15730,15730,15710,53
|
|
20240405,150900,964671450,15730,15720,15730,15720,400
|
|
20240405,150800,958382920,15730,15730,15730,15730,41
|
|
20240405,150700,957737990,15730,15730,15730,15720,133
|
|
20240405,150600,955646400,15720,15720,15730,15720,381
|
|
20240405,150500,949656330,15730,15720,15730,15720,101
|
|
20240405,150400,948068200,15730,15730,15730,15730,10
|
|
20240405,150300,947910900,15730,15730,15730,15730,267
|
|
20240405,150200,943710990,15740,15740,15740,15740,0
|
|
20240405,150100,943710990,15740,15740,15740,15740,5
|
|
20240405,150000,943632290,15740,15730,15740,15730,51
|
|
20240405,145900,942829930,15730,15730,15730,15730,68
|
|
20240405,145800,941760290,15720,15730,15730,15720,209
|
|
20240405,145700,938473630,15740,15740,15740,15740,40
|
|
20240405,145600,937844030,15730,15730,15730,15730,13
|
|
20240405,145500,937639540,15730,15730,15730,15730,70
|
|
20240405,145400,936538440,15720,15720,15740,15720,142
|
|
20240405,145300,934305740,15720,15720,15750,15720,277
|
|
20240405,145200,929948650,15720,15710,15720,15710,12
|
|
20240405,145100,929760100,15720,15720,15720,15720,1
|
|
20240405,145000,929744380,15720,15720,15720,15720,58
|
|
20240405,144900,928832620,15720,15690,15720,15690,201
|
|
20240405,144800,925677850,15690,15680,15690,15680,63
|
|
20240405,144700,924689400,15690,15700,15700,15690,144
|
|
20240405,144600,922429530,15690,15700,15700,15670,20
|
|
20240405,144500,922116060,15680,15680,15680,15680,27
|
|
20240405,144400,921692700,15670,15690,15690,15670,32
|
|
20240405,144300,921191020,15700,15680,15700,15670,189
|
|
20240405,144200,918226380,15680,15670,15680,15670,16
|
|
20240405,144100,917975620,15670,15670,15670,15670,69
|
|
20240405,144000,916894390,15670,15700,15700,15670,137
|
|
20240405,143900,914745130,15680,15680,15680,15680,16
|
|
20240405,143800,914494250,15680,15700,15700,15680,122
|
|
20240405,143700,912581250,15700,15710,15710,15700,81
|
|
20240405,143600,911309040,15690,15690,15690,15680,35
|
|
20240405,143500,910759900,15690,15680,15690,15680,183
|
|
20240405,143400,907889130,15700,15700,15700,15700,85
|
|
20240405,143300,906554630,15660,15720,15720,15650,1483
|
|
20240405,143200,883275880,15720,15720,15720,15720,32
|
|
20240405,143100,882772840,15710,15720,15720,15710,372
|
|
20240405,143000,876925400,15730,15730,15730,15720,116
|
|
20240405,142900,875101020,15730,15730,15730,15730,0
|
|
20240405,142800,875101020,15730,15720,15730,15720,70
|
|
20240405,142700,874000010,15730,15730,15730,15730,2
|
|
20240405,142600,873968550,15730,15730,15730,15730,73
|
|
20240405,142500,872820260,15730,15730,15730,15730,2
|
|
20240405,142400,872788800,15730,15720,15730,15720,16
|
|
20240405,142300,872537250,15730,15730,15730,15730,111
|
|
20240405,142200,870791220,15720,15730,15730,15720,11
|
|
20240405,142100,870618280,15730,15730,15730,15730,50
|
|
20240405,142000,869831780,15740,15730,15740,15730,124
|
|
20240405,141900,867881190,15730,15730,15730,15730,2
|
|
20240405,141800,867849730,15720,15740,15750,15720,226
|
|
20240405,141700,864293180,15750,15770,15770,15750,227
|
|
20240405,141600,860717650,15760,15760,15760,15760,69
|
|
20240405,141500,859630210,15760,15750,15760,15750,123
|
|
20240405,141400,857691740,15760,15770,15770,15750,73
|
|
20240405,141300,856541290,15790,15770,15790,15770,116
|
|
20240405,141200,854709670,15790,15720,15790,15720,529
|
|
20240405,141100,846364710,15730,15720,15750,15720,152
|
|
20240405,141000,843972320,15710,15720,15720,15710,61
|
|
20240405,140900,843013500,15700,15700,15700,15700,17
|
|
20240405,140800,842746600,15680,15680,15700,15680,147
|
|
20240405,140700,840441010,15650,15650,15650,15650,148
|
|
20240405,140600,838124810,15640,15640,15640,15640,32
|
|
20240405,140500,837624330,15630,15630,15630,15630,78
|
|
20240405,140400,836405190,15620,15610,15620,15590,2677
|
|
20240405,140300,794630860,15610,15610,15610,15610,50
|
|
20240405,140200,793850360,15600,15620,15620,15600,817
|
|
20240405,140100,781102360,15610,15610,15610,15610,149
|
|
20240405,140000,778776470,15610,15610,15610,15600,1771
|
|
20240405,135900,751137650,15620,15620,15620,15620,283
|
|
20240405,135800,746717190,15630,15630,15630,15630,2
|
|
20240405,135700,746685930,15620,15640,15640,15620,173
|
|
20240405,135600,743981610,15640,15630,15640,15630,53
|
|
20240405,135500,743153080,15620,15620,15620,15620,1
|
|
20240405,135400,743137460,15620,15620,15620,15620,0
|
|
20240405,135300,743137460,15620,15630,15640,15620,215
|
|
20240405,135200,739778080,15620,15650,15660,15620,4295
|
|
20240405,135100,672583400,15660,15680,15680,15660,1165
|
|
20240405,135000,654335390,15680,15680,15680,15680,73
|
|
20240405,134900,653190750,15680,15680,15680,15680,60
|
|
20240405,134800,652249950,15690,15690,15690,15690,5
|
|
20240405,134700,652171500,15690,15670,15690,15670,261
|
|
20240405,134600,648080490,15670,15680,15680,15670,32
|
|
20240405,134500,647578820,15680,15680,15680,15680,2
|
|
20240405,134400,647547460,15680,15690,15690,15680,56
|
|
20240405,134300,646668870,15680,15680,15680,15680,4
|
|
20240405,134200,646606150,15670,15670,15670,15670,0
|
|
20240405,134100,646606150,15670,15700,15700,15670,226
|
|
20240405,134000,643060560,15700,15710,15710,15700,162
|
|
20240405,133900,640517120,15710,15710,15710,15710,0
|
|
20240405,133800,640517120,15710,15720,15720,15710,52
|
|
20240405,133700,639700180,15710,15710,15710,15710,54
|
|
20240405,133600,638851840,15710,15710,15710,15710,0
|
|
20240405,133500,638851840,15710,15710,15710,15710,0
|
|
20240405,133400,638851840,15710,15710,15710,15710,0
|
|
20240405,133300,638851840,15710,15700,15710,15700,122
|
|
20240405,133200,636935320,15690,15690,15690,15690,0
|
|
20240405,133100,636935320,15690,15690,15690,15690,18
|
|
20240405,133000,636652900,15700,15680,15700,15680,113
|
|
20240405,132900,634879500,15670,15690,15690,15670,666
|
|
20240405,132800,624441180,15700,15700,15700,15700,10
|
|
20240405,132700,624284180,15700,15700,15700,15700,63
|
|
20240405,132600,623295080,15700,15700,15700,15700,3
|
|
20240405,132500,623247980,15700,15700,15700,15700,2
|
|
20240405,132400,623216580,15700,15700,15700,15700,2
|
|
20240405,132300,623185180,15700,15700,15700,15700,51
|
|
20240405,132200,622384480,15700,15690,15700,15690,7
|
|
20240405,132100,622274630,15690,15680,15690,15680,100
|
|
20240405,132000,620706080,15680,15680,15680,15680,182
|
|
20240405,131900,617852320,15690,15690,15690,15690,2
|
|
20240405,131800,617820940,15690,15690,15690,15690,0
|
|
20240405,131700,617820940,15690,15710,15710,15690,132
|
|
20240405,131600,615748720,15710,15710,15710,15710,0
|
|
20240405,131500,615748720,15710,15710,15710,15710,0
|
|
20240405,131400,615748720,15710,15710,15710,15710,42
|
|
20240405,131300,615088900,15720,15700,15730,15700,207
|
|
20240405,131200,611835970,15700,15690,15700,15690,60
|
|
20240405,131100,610894450,15690,15680,15690,15680,12
|
|
20240405,131000,610706270,15690,15680,15690,15680,66
|
|
20240405,130900,609671340,15680,15680,15680,15680,2
|
|
20240405,130800,609639980,15680,15690,15690,15670,76
|
|
20240405,130700,608448420,15690,15690,15690,15690,51
|
|
20240405,130600,607648230,15690,15680,15690,15680,74
|
|
20240405,130500,606487290,15690,15690,15690,15690,0
|
|
20240405,130400,606487290,15690,15690,15690,15690,1
|
|
20240405,130300,606471600,15690,15680,15690,15680,111
|
|
20240405,130200,604730060,15670,15670,15670,15670,0
|
|
20240405,130100,604730060,15670,15680,15680,15670,11
|
|
20240405,130000,604557670,15680,15690,15690,15680,62
|
|
20240405,125900,603584990,15690,15690,15690,15690,13
|
|
20240405,125800,603381020,15690,15690,15690,15690,10
|
|
20240405,125700,603224120,15690,15680,15690,15680,53
|
|
20240405,125600,602392650,15680,15680,15680,15680,1
|
|
20240405,125500,602376970,15680,15680,15680,15680,0
|
|
20240405,125400,602376970,15680,15690,15690,15680,177
|
|
20240405,125300,599601100,15680,15680,15680,15680,263
|
|
20240405,125200,595477260,15670,15670,15670,15670,794
|
|
20240405,125100,583035280,15670,15670,15670,15670,113
|
|
20240405,125000,581264570,15660,15660,15660,15660,0
|
|
20240405,124900,581264570,15660,15660,15660,15660,257
|
|
20240405,124800,577239950,15660,15670,15670,15660,5
|
|
20240405,124700,577161630,15670,15670,15670,15670,291
|
|
20240405,124600,572601660,15660,15670,15670,15660,2
|
|
20240405,124500,572570330,15670,15660,15670,15660,4
|
|
20240405,124400,572507670,15670,15670,15670,15670,62
|
|
20240405,124300,571536130,15670,15670,15670,15670,268
|
|
20240405,124200,567336570,15670,15670,15670,15670,66
|
|
20240405,124100,566302350,15670,15670,15670,15670,5
|
|
20240405,124000,566224000,15670,15670,15670,15670,53
|
|
20240405,123900,565393490,15660,15670,15670,15660,41
|
|
20240405,123800,564751110,15670,15670,15670,15670,12
|
|
20240405,123700,564563070,15670,15710,15720,15670,922
|
|
20240405,123600,550102570,15710,15710,15710,15710,10
|
|
20240405,123500,549945470,15710,15710,15710,15700,282
|
|
20240405,123400,545517050,15720,15720,15720,15720,61
|
|
20240405,123300,544558130,15710,15710,15710,15710,38
|
|
20240405,123200,543961150,15720,15720,15720,15720,2
|
|
20240405,123100,543929710,15720,15720,15720,15720,10
|
|
20240405,123000,543772510,15720,15710,15720,15710,63
|
|
20240405,122900,542782260,15720,15760,15760,15720,1344
|
|
20240405,122800,521632300,15730,15730,15730,15730,0
|
|
20240405,122700,521632300,15730,15720,15730,15720,85
|
|
20240405,122600,520295840,15720,15720,15720,15720,100
|
|
20240405,122500,518723840,15720,15720,15720,15720,163
|
|
20240405,122400,516161480,15720,15720,15720,15720,56
|
|
20240405,122300,515281160,15720,15720,15720,15720,5
|
|
20240405,122200,515202560,15720,15700,15720,15700,110
|
|
20240405,122100,513474540,15720,15720,15720,15720,64
|
|
20240405,122000,512468460,15710,15710,15710,15710,5
|
|
20240405,121900,512389910,15710,15700,15710,15700,282
|
|
20240405,121800,507961890,15700,15700,15700,15700,0
|
|
20240405,121700,507961890,15700,15710,15710,15700,103
|
|
20240405,121600,506344260,15710,15720,15720,15700,109
|
|
20240405,121500,504631240,15730,15730,15730,15730,5
|
|
20240405,121400,504552590,15720,15720,15740,15720,211
|
|
20240405,121300,501233770,15710,15710,15710,15710,33
|
|
20240405,121200,500715340,15700,15710,15710,15700,3
|
|
20240405,121100,500668220,15700,15700,15700,15700,1
|
|
20240405,121000,500652520,15700,15700,15700,15700,53
|
|
20240405,120900,499820420,15700,15700,15700,15700,2
|
|
20240405,120800,499789020,15700,15700,15700,15700,21
|
|
20240405,120700,499459320,15680,15680,15680,15680,42
|
|
20240405,120600,498800760,15670,15670,15670,15670,0
|
|
20240405,120500,498800760,15670,15670,15670,15670,0
|
|
20240405,120400,498800760,15670,15690,15690,15670,142
|
|
20240405,120300,496574180,15690,15690,15700,15690,84
|
|
20240405,120200,495255660,15700,15700,15700,15700,1
|
|
20240405,120100,495239960,15700,15700,15700,15700,66
|
|
20240405,120000,494203760,15700,15700,15700,15700,4
|
|
20240405,115900,494140960,15690,15690,15690,15690,20
|
|
20240405,115800,493827160,15690,15690,15690,15690,1
|
|
20240405,115700,493811470,15690,15720,15720,15690,307
|
|
20240405,115600,488993080,15730,15720,15730,15720,11
|
|
20240405,115500,488820140,15720,15720,15720,15720,1
|
|
20240405,115400,488804420,15730,15730,15770,15730,154
|
|
20240405,115300,486379720,15730,15730,15730,15730,2
|
|
20240405,115200,486348260,15730,15730,15730,15730,0
|
|
20240405,115100,486348260,15730,15720,15730,15720,61
|
|
20240405,115000,485389230,15720,15720,15720,15720,50
|
|
20240405,114900,484603230,15730,15730,15730,15730,4
|
|
20240405,114800,484540310,15730,15720,15730,15720,101
|
|
20240405,114700,482952130,15710,15710,15710,15710,5
|
|
20240405,114600,482873580,15710,15710,15710,15710,22
|
|
20240405,114500,482527960,15700,15680,15700,15680,245
|
|
20240405,114400,478683710,15680,15690,15700,15680,109
|
|
20240405,114300,476973950,15690,15690,15690,15690,0
|
|
20240405,114200,476973950,15690,15690,15690,15690,0
|
|
20240405,114100,476973950,15690,15690,15690,15690,54
|
|
20240405,114000,476126690,15690,15690,15690,15690,2
|
|
20240405,113900,476095310,15680,15680,15680,15680,5
|
|
20240405,113800,476016910,15680,15680,15680,15680,66
|
|
20240405,113700,474982030,15670,15670,15670,15670,65
|
|
20240405,113600,473963480,15670,15670,15670,15670,0
|
|
20240405,113500,473963480,15670,15670,15670,15670,4
|
|
20240405,113400,473900800,15670,15660,15670,15660,110
|
|
20240405,113300,472177690,15670,15670,15670,15670,25
|
|
20240405,113200,471785940,15670,15660,15670,15660,285
|
|
20240405,113100,467322820,15660,15680,15680,15660,1059
|
|
20240405,113000,450736600,15690,15690,15690,15690,37
|
|
20240405,112900,450156070,15670,15700,15710,15670,54
|
|
20240405,112800,449309740,15710,15690,15710,15690,51
|
|
20240405,112700,448509340,15690,15680,15690,15680,4
|
|
20240405,112600,448446600,15690,15690,15690,15690,4
|
|
20240405,112500,448383840,15690,15690,15690,15690,3
|
|
20240405,112400,448336770,15690,15680,15690,15680,56
|
|
20240405,112300,447458340,15680,15680,15680,15680,0
|
|
20240405,112200,447458340,15680,15680,15680,15680,2
|
|
20240405,112100,447426980,15660,15680,15680,15660,339
|
|
20240405,112000,442114270,15690,15700,15700,15690,45
|
|
20240405,111900,441408120,15700,15700,15700,15700,3
|
|
20240405,111800,441361020,15700,15700,15700,15700,30
|
|
20240405,111700,440890020,15700,15700,15700,15700,53
|
|
20240405,111600,440057920,15700,15700,15700,15700,15
|
|
20240405,111500,439822420,15700,15690,15700,15690,51
|
|
20240405,111400,439021850,15680,15670,15680,15660,543
|
|
20240405,111300,430511410,15670,15670,15670,15670,73
|
|
20240405,111200,429367500,15670,15670,15670,15670,1
|
|
20240405,111100,429351830,15670,15670,15680,15670,100
|
|
20240405,111000,427784320,15680,15680,15680,15670,25
|
|
20240405,110900,427392360,15680,15670,15680,15670,10
|
|
20240405,110800,427235580,15670,15670,15670,15670,19
|
|
20240405,110700,426937850,15680,15680,15680,15680,55
|
|
20240405,110600,426075450,15680,15670,15680,15670,68
|
|
20240405,110500,425009870,15670,15670,15670,15670,1
|
|
20240405,110400,424994200,15670,15670,15670,15660,102
|
|
20240405,110300,423396350,15670,15670,15670,15670,1
|
|
20240405,110200,423380680,15660,15670,15670,15660,122
|
|
20240405,110100,421470110,15690,15670,15690,15670,73
|
|
20240405,110000,420325640,15670,15670,15670,15670,0
|
|
20240405,105900,420325640,15670,15700,15700,15670,11
|
|
20240405,105800,420153210,15680,15710,15710,15680,56
|
|
20240405,105700,419274950,15680,15690,15690,15680,54
|
|
20240405,105600,418428190,15690,15680,15690,15680,6
|
|
20240405,105500,418334100,15680,15680,15680,15680,2
|
|
20240405,105400,418302740,15670,15660,15670,15660,316
|
|
20240405,105300,413351220,15660,15670,15670,15660,298
|
|
20240405,105200,408681660,15670,15670,15670,15670,0
|
|
20240405,105100,408681660,15670,15670,15680,15670,223
|
|
20240405,105000,405186370,15670,15680,15680,15670,497
|
|
20240405,104900,397396280,15690,15690,15690,15690,1
|
|
20240405,104800,397380590,15690,15700,15700,15680,281
|
|
20240405,104700,392969260,15700,15700,15700,15690,356
|
|
20240405,104600,387381370,15710,15710,15710,15710,0
|
|
20240405,104500,387381370,15710,15720,15720,15710,51
|
|
20240405,104400,386579660,15700,15680,15700,15680,131
|
|
20240405,104300,384524650,15680,15670,15680,15670,94
|
|
20240405,104200,383051230,15680,15680,15680,15680,16
|
|
20240405,104100,382800350,15680,15700,15700,15680,90
|
|
20240405,104000,381388130,15690,15680,15730,15680,338
|
|
20240405,103900,376083750,15690,15690,15690,15690,0
|
|
20240405,103800,376083750,15690,15670,15690,15670,121
|
|
20240405,103700,374186940,15670,15670,15670,15670,1
|
|
20240405,103600,374171270,15680,15670,15680,15670,222
|
|
20240405,103500,370692230,15670,15670,15670,15670,509
|
|
20240405,103400,362716200,15680,15680,15680,15680,148
|
|
20240405,103300,360395560,15690,15680,15690,15680,74
|
|
20240405,103200,359235140,15680,15680,15680,15670,57
|
|
20240405,103100,358341470,15690,15690,15690,15690,191
|
|
20240405,103000,355344680,15690,15680,15690,15680,108
|
|
20240405,102900,353650650,15680,15680,15680,15670,69
|
|
20240405,102800,352569310,15680,15690,15690,15680,747
|
|
20240405,102700,340853820,15690,15690,15690,15690,9
|
|
20240405,102600,340712610,15700,15730,15730,15700,1722
|
|
20240405,102500,313668220,15720,15720,15720,15720,50
|
|
20240405,102400,312882220,15730,15730,15730,15720,64
|
|
20240405,102300,311875590,15720,15720,15720,15720,10
|
|
20240405,102200,311718390,15730,15740,15740,15730,42
|
|
20240405,102100,311057680,15740,15740,15740,15740,61
|
|
20240405,102000,310097540,15730,15730,15730,15730,29
|
|
20240405,101900,309641370,15740,15740,15740,15740,0
|
|
20240405,101800,309641370,15740,15740,15740,15740,51
|
|
20240405,101700,308838630,15730,15730,15740,15730,75
|
|
20240405,101600,307658780,15730,15730,15730,15730,37
|
|
20240405,101500,307076770,15730,15730,15740,15730,99
|
|
20240405,101400,305518840,15730,15730,15730,15730,10
|
|
20240405,101300,305361540,15710,15710,15710,15710,56
|
|
20240405,101200,304481780,15710,15730,15740,15710,321
|
|
20240405,101100,299435710,15720,15730,15730,15720,76
|
|
20240405,101000,298240980,15730,15730,15730,15720,13
|
|
20240405,100900,298036580,15720,15720,15720,15710,395
|
|
20240405,100800,291827860,15710,15730,15730,15710,185
|
|
20240405,100700,288920360,15720,15730,15730,15720,123
|
|
20240405,100600,286985660,15730,15730,15730,15730,19
|
|
20240405,100500,286686790,15720,15720,15730,15720,188
|
|
20240405,100400,283730920,15720,15730,15730,15720,68
|
|
20240405,100300,282661840,15740,15740,15740,15740,11
|
|
20240405,100200,282488700,15740,15760,15800,15720,184
|
|
20240405,100100,279591180,15750,15730,15750,15730,320
|
|
20240405,100000,274556480,15730,15730,15730,15730,104
|
|
20240405,095900,272920560,15740,15750,15750,15740,118
|
|
20240405,095800,271062720,15750,15730,15750,15730,36
|
|
20240405,095700,270496200,15730,15780,15780,15730,56
|
|
20240405,095600,269614790,15800,15790,15800,15790,12
|
|
20240405,095500,269425290,15800,15760,15860,15760,99
|
|
20240405,095400,267863430,15760,15730,15860,15730,391
|
|
20240405,095300,261682050,15710,15710,15710,15710,10
|
|
20240405,095200,261524950,15730,15720,15730,15720,51
|
|
20240405,095100,260722770,15710,15710,15710,15700,235
|
|
20240405,095000,257031010,15720,15720,15720,15720,12
|
|
20240405,094900,256842370,15730,15730,15730,15730,380
|
|
20240405,094800,250864970,15740,15740,15740,15740,209
|
|
20240405,094700,247575310,15750,15800,15810,15750,60
|
|
20240405,094600,246627960,15780,15790,15790,15750,715
|
|
20240405,094500,235357270,15800,15790,15800,15790,153
|
|
20240405,094400,232940980,15790,15770,15790,15770,71
|
|
20240405,094300,231820110,15770,15770,15770,15770,48
|
|
20240405,094200,231063150,15740,15740,15740,15740,131
|
|
20240405,094100,229001210,15740,15760,15760,15720,66
|
|
20240405,094000,227962450,15770,15770,15770,15770,10
|
|
20240405,093900,227804750,15720,15720,15720,15720,12
|
|
20240405,093800,227616110,15710,15720,15720,15710,10
|
|
20240405,093700,227459000,15720,15710,15720,15710,458
|
|
20240405,093600,220263520,15710,15750,15750,15710,310
|
|
20240405,093500,215385880,15730,15720,15730,15720,172
|
|
20240405,093400,212680810,15710,15730,15730,15710,288
|
|
20240405,093300,208152540,15730,15730,15730,15730,27
|
|
20240405,093200,207727830,15730,15730,15730,15730,60
|
|
20240405,093100,206784030,15730,15730,15730,15730,20
|
|
20240405,093000,206469430,15730,15730,15730,15730,183
|
|
20240405,092900,203590840,15730,15770,15770,15730,47
|
|
20240405,092800,202849980,15750,15750,15750,15750,33
|
|
20240405,092700,202330230,15750,15760,15770,15750,159
|
|
20240405,092600,199823840,15730,15740,15740,15730,17
|
|
20240405,092500,199556420,15740,15700,15770,15700,449
|
|
20240405,092400,192496110,15710,15710,15710,15710,0
|
|
20240405,092300,192496110,15710,15710,15710,15710,7
|
|
20240405,092200,192386140,15690,15690,15690,15690,65
|
|
20240405,092100,191366290,15690,15690,15690,15690,115
|
|
20240405,092000,189561940,15690,15690,15690,15680,60
|
|
20240405,091900,188620890,15690,15680,15690,15680,32
|
|
20240405,091800,188119040,15680,15690,15690,15680,28
|
|
20240405,091700,187679970,15690,15670,15690,15670,376
|
|
20240405,091600,181786690,15670,15700,15700,15670,2101
|
|
20240405,091500,148812130,15700,15710,15710,15700,944
|
|
20240405,091400,133990760,15710,15740,15740,15710,102
|
|
20240405,091300,132388280,15740,15710,15740,15710,151
|
|
20240405,091200,130015920,15710,15710,15710,15710,87
|
|
20240405,091100,128649150,15700,15700,15700,15700,0
|
|
20240405,091000,128649150,15700,15720,15720,15700,1816
|
|
20240405,090900,100130560,15720,15720,15720,15720,5
|
|
20240405,090800,100051960,15720,15740,15740,15690,1523
|
|
20240405,090700,76121940,15740,15760,15760,15740,18
|
|
20240405,090600,75838420,15760,15760,15760,15760,9
|
|
20240405,090500,75696580,15760,15770,15770,15760,11
|
|
20240405,090400,75523210,15760,15800,15850,15760,949
|
|
20240405,090300,60530800,15770,15700,15770,15700,832
|
|
20240405,090200,47436040,15680,15700,15700,15650,1406
|
|
20240405,090100,25415730,15690,15700,15710,15680,150
|
|
20240405,090000,23062000,15710,15770,15770,15710,1223
|