685 lines
35 KiB
CSV
685 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,202200,338735510,11360,11360,11360,11360,711
|
|
20240416,202100,338735510,11360,11360,11360,11360,0
|
|
20240416,202000,338735510,11360,11360,11360,11360,0
|
|
20240416,201900,338735510,11360,11360,11360,11360,0
|
|
20240416,201800,338735510,11360,11360,11360,11360,0
|
|
20240416,201700,338735510,11360,11360,11360,11360,0
|
|
20240416,201600,338735510,11360,11360,11360,11360,0
|
|
20240416,201500,338735510,11360,11360,11360,11360,0
|
|
20240416,201400,338735510,11360,11360,11360,11360,0
|
|
20240416,201300,338735510,11360,11360,11360,11360,0
|
|
20240416,201200,338735510,11360,11360,11360,11360,0
|
|
20240416,201100,338735510,11360,11360,11360,11360,0
|
|
20240416,201000,338735510,11360,11360,11360,11360,0
|
|
20240416,200900,338735510,11360,11360,11360,11360,0
|
|
20240416,200800,338735510,11360,11360,11360,11360,0
|
|
20240416,200700,338735510,11360,11360,11360,11360,0
|
|
20240416,200600,338735510,11360,11360,11360,11360,0
|
|
20240416,200500,338735510,11360,11360,11360,11360,0
|
|
20240416,200400,338735510,11360,11360,11360,11360,0
|
|
20240416,200300,338735510,11360,11360,11360,11360,0
|
|
20240416,200200,338735510,11360,11360,11360,11360,0
|
|
20240416,200100,338735510,11360,11360,11360,11360,0
|
|
20240416,200000,338735510,11360,11360,11360,11360,0
|
|
20240416,195900,338735510,11360,11360,11360,11360,0
|
|
20240416,195800,338735510,11360,11360,11360,11360,0
|
|
20240416,195700,338735510,11360,11360,11360,11360,0
|
|
20240416,195600,338735510,11360,11360,11360,11360,0
|
|
20240416,195500,338735510,11360,11360,11360,11360,0
|
|
20240416,195400,338735510,11360,11360,11360,11360,0
|
|
20240416,195300,338735510,11360,11360,11360,11360,0
|
|
20240416,195200,338735510,11360,11360,11360,11360,711
|
|
20240416,195100,338735510,11360,11360,11360,11360,0
|
|
20240416,195000,338735510,11360,11360,11360,11360,0
|
|
20240416,194900,338735510,11360,11360,11360,11360,0
|
|
20240416,194800,338735510,11360,11360,11360,11360,0
|
|
20240416,194700,338735510,11360,11360,11360,11360,0
|
|
20240416,194600,338735510,11360,11360,11360,11360,0
|
|
20240416,194500,338735510,11360,11360,11360,11360,0
|
|
20240416,194400,338735510,11360,11360,11360,11360,0
|
|
20240416,194300,338735510,11360,11360,11360,11360,0
|
|
20240416,194200,338735510,11360,11360,11360,11360,0
|
|
20240416,194100,338735510,11360,11360,11360,11360,0
|
|
20240416,194000,338735510,11360,11360,11360,11360,0
|
|
20240416,193900,338735510,11360,11360,11360,11360,0
|
|
20240416,193800,338735510,11360,11360,11360,11360,0
|
|
20240416,193700,338735510,11360,11360,11360,11360,0
|
|
20240416,193600,338735510,11360,11360,11360,11360,0
|
|
20240416,193500,338735510,11360,11360,11360,11360,0
|
|
20240416,193400,338735510,11360,11360,11360,11360,0
|
|
20240416,193300,338735510,11360,11360,11360,11360,0
|
|
20240416,193200,338735510,11360,11360,11360,11360,0
|
|
20240416,193100,338735510,11360,11360,11360,11360,0
|
|
20240416,193000,338735510,11360,11360,11360,11360,0
|
|
20240416,192900,338735510,11360,11360,11360,11360,0
|
|
20240416,192800,338735510,11360,11360,11360,11360,0
|
|
20240416,192700,338735510,11360,11360,11360,11360,0
|
|
20240416,192600,338735510,11360,11360,11360,11360,0
|
|
20240416,192500,338735510,11360,11360,11360,11360,0
|
|
20240416,192400,338735510,11360,11360,11360,11360,0
|
|
20240416,192300,338735510,11360,11360,11360,11360,0
|
|
20240416,192200,338735510,11360,11360,11360,11360,711
|
|
20240416,192100,338735510,11360,11360,11360,11360,0
|
|
20240416,192000,338735510,11360,11360,11360,11360,0
|
|
20240416,191900,338735510,11360,11360,11360,11360,0
|
|
20240416,191800,338735510,11360,11360,11360,11360,0
|
|
20240416,191700,338735510,11360,11360,11360,11360,0
|
|
20240416,191600,338735510,11360,11360,11360,11360,0
|
|
20240416,191500,338735510,11360,11360,11360,11360,0
|
|
20240416,191400,338735510,11360,11360,11360,11360,0
|
|
20240416,191300,338735510,11360,11360,11360,11360,0
|
|
20240416,191200,338735510,11360,11360,11360,11360,0
|
|
20240416,191100,338735510,11360,11360,11360,11360,0
|
|
20240416,191000,338735510,11360,11360,11360,11360,0
|
|
20240416,190900,338735510,11360,11360,11360,11360,0
|
|
20240416,190800,338735510,11360,11360,11360,11360,0
|
|
20240416,190700,338735510,11360,11360,11360,11360,0
|
|
20240416,190600,338735510,11360,11360,11360,11360,0
|
|
20240416,190500,338735510,11360,11360,11360,11360,0
|
|
20240416,190400,338735510,11360,11360,11360,11360,0
|
|
20240416,190300,338735510,11360,11360,11360,11360,0
|
|
20240416,190200,338735510,11360,11360,11360,11360,0
|
|
20240416,190100,338735510,11360,11360,11360,11360,0
|
|
20240416,190000,338735510,11360,11360,11360,11360,0
|
|
20240416,185900,338735510,11360,11360,11360,11360,0
|
|
20240416,185800,338735510,11360,11360,11360,11360,0
|
|
20240416,185700,338735510,11360,11360,11360,11360,0
|
|
20240416,185600,338735510,11360,11360,11360,11360,0
|
|
20240416,185500,338735510,11360,11360,11360,11360,0
|
|
20240416,185400,338735510,11360,11360,11360,11360,0
|
|
20240416,185300,338735510,11360,11360,11360,11360,0
|
|
20240416,185200,338735510,11360,11360,11360,11360,711
|
|
20240416,185100,338735510,11360,11360,11360,11360,0
|
|
20240416,185000,338735510,11360,11360,11360,11360,0
|
|
20240416,184900,338735510,11360,11360,11360,11360,0
|
|
20240416,184800,338735510,11360,11360,11360,11360,0
|
|
20240416,184700,338735510,11360,11360,11360,11360,0
|
|
20240416,184600,338735510,11360,11360,11360,11360,0
|
|
20240416,184500,338735510,11360,11360,11360,11360,0
|
|
20240416,184400,338735510,11360,11360,11360,11360,0
|
|
20240416,184300,338735510,11360,11360,11360,11360,0
|
|
20240416,184200,338735510,11360,11360,11360,11360,0
|
|
20240416,184100,338735510,11360,11360,11360,11360,0
|
|
20240416,184000,338735510,11360,11360,11360,11360,0
|
|
20240416,183900,338735510,11360,11360,11360,11360,0
|
|
20240416,183800,338735510,11360,11360,11360,11360,0
|
|
20240416,183700,338735510,11360,11360,11360,11360,0
|
|
20240416,183600,338735510,11360,11360,11360,11360,0
|
|
20240416,183500,338735510,11360,11360,11360,11360,0
|
|
20240416,183400,338735510,11360,11360,11360,11360,0
|
|
20240416,183300,338735510,11360,11360,11360,11360,0
|
|
20240416,183200,338735510,11360,11360,11360,11360,0
|
|
20240416,183100,338735510,11360,11360,11360,11360,0
|
|
20240416,183000,338735510,11360,11360,11360,11360,0
|
|
20240416,182900,338735510,11360,11360,11360,11360,0
|
|
20240416,182800,338735510,11360,11360,11360,11360,0
|
|
20240416,182700,338735510,11360,11360,11360,11360,0
|
|
20240416,182600,338735510,11360,11360,11360,11360,0
|
|
20240416,182500,338735510,11360,11360,11360,11360,0
|
|
20240416,182400,338735510,11360,11360,11360,11360,0
|
|
20240416,182300,338735510,11360,11360,11360,11360,0
|
|
20240416,182200,338735510,11360,11360,11360,11360,711
|
|
20240416,182100,338735510,11360,11360,11360,11360,0
|
|
20240416,182000,338735510,11360,11360,11360,11360,0
|
|
20240416,181900,338735510,11360,11360,11360,11360,0
|
|
20240416,181800,338735510,11360,11360,11360,11360,0
|
|
20240416,181700,338735510,11360,11360,11360,11360,0
|
|
20240416,181600,338735510,11360,11360,11360,11360,0
|
|
20240416,181500,338735510,11360,11360,11360,11360,0
|
|
20240416,181400,338735510,11360,11360,11360,11360,0
|
|
20240416,181300,338735510,11360,11360,11360,11360,0
|
|
20240416,181200,338735510,11360,11360,11360,11360,0
|
|
20240416,181100,338735510,11360,11360,11360,11360,0
|
|
20240416,181000,338735510,11360,11360,11360,11360,0
|
|
20240416,180900,338735510,11360,11360,11360,11360,0
|
|
20240416,180800,338735510,11360,11360,11360,11360,0
|
|
20240416,180700,338735510,11360,11360,11360,11360,0
|
|
20240416,180600,338735510,11360,11360,11360,11360,0
|
|
20240416,180500,338735510,11360,11360,11360,11360,0
|
|
20240416,180400,338735510,11360,11360,11360,11360,0
|
|
20240416,180300,338735510,11360,11360,11360,11360,0
|
|
20240416,180200,338735510,11360,11360,11360,11360,0
|
|
20240416,180100,338735510,11360,11360,11360,11360,0
|
|
20240416,180000,338735510,11360,11360,11360,11360,0
|
|
20240416,175900,338735510,11360,11360,11360,11360,0
|
|
20240416,175800,338735510,11360,11360,11360,11360,0
|
|
20240416,175700,338735510,11360,11360,11360,11360,0
|
|
20240416,175600,338735510,11360,11360,11360,11360,0
|
|
20240416,175500,338735510,11360,11360,11360,11360,0
|
|
20240416,175400,338735510,11360,11360,11360,11360,0
|
|
20240416,175300,338735510,11360,11360,11360,11360,0
|
|
20240416,175200,338735510,11360,11360,11360,11360,711
|
|
20240416,175100,338735510,11360,11360,11360,11360,0
|
|
20240416,175000,338735510,11360,11360,11360,11360,0
|
|
20240416,174900,338735510,11360,11360,11360,11360,0
|
|
20240416,174800,338735510,11360,11360,11360,11360,0
|
|
20240416,174700,338735510,11360,11360,11360,11360,0
|
|
20240416,174600,338735510,11360,11360,11360,11360,0
|
|
20240416,174500,338735510,11360,11360,11360,11360,0
|
|
20240416,174400,338735510,11360,11360,11360,11360,0
|
|
20240416,174300,338735510,11360,11360,11360,11360,0
|
|
20240416,174200,338735510,11360,11360,11360,11360,0
|
|
20240416,174100,338735510,11360,11360,11360,11360,0
|
|
20240416,174000,338735510,11360,11360,11360,11360,0
|
|
20240416,173900,338735510,11360,11360,11360,11360,0
|
|
20240416,173800,338735510,11360,11360,11360,11360,0
|
|
20240416,173700,338735510,11360,11360,11360,11360,0
|
|
20240416,173600,338735510,11360,11360,11360,11360,0
|
|
20240416,173500,338735510,11360,11360,11360,11360,0
|
|
20240416,173400,338735510,11360,11360,11360,11360,0
|
|
20240416,173300,338735510,11360,11360,11360,11360,0
|
|
20240416,173200,338735510,11360,11360,11360,11360,0
|
|
20240416,173100,338735510,11360,11360,11360,11360,0
|
|
20240416,173000,338735510,11360,11360,11360,11360,0
|
|
20240416,172900,338735510,11360,11360,11360,11360,0
|
|
20240416,172800,338735510,11360,11360,11360,11360,0
|
|
20240416,172700,338735510,11360,11360,11360,11360,0
|
|
20240416,172600,338735510,11360,11360,11360,11360,0
|
|
20240416,172500,338735510,11360,11360,11360,11360,0
|
|
20240416,172400,338735510,11360,11360,11360,11360,0
|
|
20240416,172300,338735510,11360,11360,11360,11360,0
|
|
20240416,172200,338735510,11360,11360,11360,11360,711
|
|
20240416,172100,338735510,11360,11360,11360,11360,0
|
|
20240416,172000,338735510,11360,11360,11360,11360,0
|
|
20240416,171900,338735510,11360,11360,11360,11360,0
|
|
20240416,171800,338735510,11360,11360,11360,11360,0
|
|
20240416,171700,338735510,11360,11360,11360,11360,0
|
|
20240416,171600,338735510,11360,11360,11360,11360,0
|
|
20240416,171500,338735510,11360,11360,11360,11360,0
|
|
20240416,171400,338735510,11360,11360,11360,11360,0
|
|
20240416,171300,338735510,11360,11360,11360,11360,0
|
|
20240416,171200,338735510,11360,11360,11360,11360,0
|
|
20240416,171100,338735510,11360,11360,11360,11360,0
|
|
20240416,171000,338735510,11360,11360,11360,11360,0
|
|
20240416,170900,338735510,11360,11360,11360,11360,0
|
|
20240416,170800,338735510,11360,11360,11360,11360,0
|
|
20240416,170700,338735510,11360,11360,11360,11360,0
|
|
20240416,170600,338735510,11360,11360,11360,11360,0
|
|
20240416,170500,338735510,11360,11360,11360,11360,0
|
|
20240416,170400,338735510,11360,11360,11360,11360,0
|
|
20240416,170300,338735510,11360,11360,11360,11360,0
|
|
20240416,170200,338735510,11360,11360,11360,11360,0
|
|
20240416,170100,338735510,11360,11360,11360,11360,0
|
|
20240416,170000,338735510,11360,11360,11360,11360,0
|
|
20240416,165900,338735510,11360,11360,11360,11360,0
|
|
20240416,165800,338735510,11360,11360,11360,11360,0
|
|
20240416,165700,338735510,11360,11360,11360,11360,0
|
|
20240416,165600,338735510,11360,11360,11360,11360,0
|
|
20240416,165500,338735510,11360,11360,11360,11360,0
|
|
20240416,165400,338735510,11360,11360,11360,11360,0
|
|
20240416,165300,338735510,11360,11360,11360,11360,0
|
|
20240416,165200,338735510,11360,11360,11360,11360,711
|
|
20240416,165100,338735510,11360,11360,11360,11360,0
|
|
20240416,165000,338735510,11360,11360,11360,11360,0
|
|
20240416,164900,338735510,11360,11360,11360,11360,0
|
|
20240416,164800,338735510,11360,11360,11360,11360,0
|
|
20240416,164700,338735510,11360,11360,11360,11360,0
|
|
20240416,164600,338735510,11360,11360,11360,11360,0
|
|
20240416,164500,338735510,11360,11360,11360,11360,0
|
|
20240416,164400,338735510,11360,11360,11360,11360,0
|
|
20240416,164300,338735510,11360,11360,11360,11360,0
|
|
20240416,164200,338735510,11360,11360,11360,11360,0
|
|
20240416,164100,338735510,11360,11360,11360,11360,0
|
|
20240416,164000,338735510,11360,11360,11360,11360,0
|
|
20240416,163900,338735510,11360,11360,11360,11360,0
|
|
20240416,163800,338735510,11360,11360,11360,11360,0
|
|
20240416,163700,338735510,11360,11360,11360,11360,0
|
|
20240416,163600,338735510,11360,11360,11360,11360,0
|
|
20240416,163500,338735510,11360,11360,11360,11360,0
|
|
20240416,163400,338735510,11360,11360,11360,11360,0
|
|
20240416,163300,338735510,11360,11360,11360,11360,0
|
|
20240416,163200,338735510,11360,11360,11360,11360,0
|
|
20240416,163100,338735510,11360,11360,11360,11360,0
|
|
20240416,163000,338735510,11360,11360,11360,11360,0
|
|
20240416,162900,338735510,11360,11360,11360,11360,0
|
|
20240416,162800,338735510,11360,11360,11360,11360,0
|
|
20240416,162700,338735510,11360,11360,11360,11360,0
|
|
20240416,162600,338735510,11360,11360,11360,11360,0
|
|
20240416,162500,338735510,11360,11360,11360,11360,0
|
|
20240416,162400,338735510,11360,11360,11360,11360,0
|
|
20240416,162300,338735510,11360,11360,11360,11360,0
|
|
20240416,162200,338735510,11360,11360,11360,11360,711
|
|
20240416,162100,338735510,11360,11360,11360,11360,0
|
|
20240416,162000,338735510,11360,11360,11360,11360,0
|
|
20240416,161900,338735510,11360,11360,11360,11360,0
|
|
20240416,161800,338735510,11360,11360,11360,11360,0
|
|
20240416,161700,338735510,11360,11360,11360,11360,0
|
|
20240416,161600,338735510,11360,11360,11360,11360,0
|
|
20240416,161500,338735510,11360,11360,11360,11360,0
|
|
20240416,161400,338735510,11360,11360,11360,11360,0
|
|
20240416,161300,338735510,11360,11360,11360,11360,0
|
|
20240416,161200,338735510,11360,11360,11360,11360,0
|
|
20240416,161100,338735510,11360,11360,11360,11360,0
|
|
20240416,161000,338735510,11360,11360,11360,11360,0
|
|
20240416,160900,338735510,11360,11360,11360,11360,0
|
|
20240416,160800,338735510,11360,11360,11360,11360,0
|
|
20240416,160700,338735510,11360,11360,11360,11360,0
|
|
20240416,160600,338735510,11360,11360,11360,11360,0
|
|
20240416,160500,338735510,11360,11360,11360,11360,0
|
|
20240416,160400,338735510,11360,11360,11360,11360,0
|
|
20240416,160300,338735510,11360,11360,11360,11360,0
|
|
20240416,160200,338735510,11360,11360,11360,11360,0
|
|
20240416,160100,338735510,11360,11360,11360,11360,0
|
|
20240416,160000,338735510,11360,11360,11360,11360,0
|
|
20240416,155900,338735510,11360,11360,11360,11360,0
|
|
20240416,155800,338735510,11360,11360,11360,11360,0
|
|
20240416,155700,338735510,11360,11360,11360,11360,0
|
|
20240416,155600,338735510,11360,11360,11360,11360,0
|
|
20240416,155500,338735510,11360,11360,11360,11360,0
|
|
20240416,155400,338735510,11360,11360,11360,11360,0
|
|
20240416,155300,338735510,11360,11360,11360,11360,0
|
|
20240416,155200,338735510,11360,11360,11360,11360,711
|
|
20240416,155100,338735510,11360,11360,11360,11360,0
|
|
20240416,155000,338735510,11360,11360,11360,11360,0
|
|
20240416,154900,338735510,11360,11360,11360,11360,0
|
|
20240416,154800,338735510,11360,11360,11360,11360,0
|
|
20240416,154700,338735510,11360,11360,11360,11360,0
|
|
20240416,154600,338735510,11360,11360,11360,11360,0
|
|
20240416,154500,338735510,11360,11360,11360,11360,0
|
|
20240416,154400,338735510,11360,11360,11360,11360,0
|
|
20240416,154300,338735510,11360,11360,11360,11360,0
|
|
20240416,154200,338735510,11360,11360,11360,11360,0
|
|
20240416,154100,338735510,11360,11360,11360,11360,0
|
|
20240416,154000,338735510,11360,11360,11360,11360,0
|
|
20240416,153900,338735510,11360,11360,11360,11360,0
|
|
20240416,153800,338735510,11360,11360,11360,11360,0
|
|
20240416,153700,338735510,11360,11360,11360,11360,0
|
|
20240416,153600,338735510,11360,11360,11360,11360,0
|
|
20240416,153500,338735510,11360,11360,11360,11360,0
|
|
20240416,153400,338735510,11360,11360,11360,11360,0
|
|
20240416,153300,338735510,11360,11360,11360,11360,0
|
|
20240416,153200,338735510,11360,11360,11360,11360,0
|
|
20240416,153100,338735510,11360,11360,11360,11360,0
|
|
20240416,153000,338735510,11360,11360,11360,11360,711
|
|
20240416,152900,330658550,11400,11400,11400,11400,0
|
|
20240416,152800,330658550,11400,11400,11400,11400,0
|
|
20240416,152700,330658550,11400,11400,11400,11400,0
|
|
20240416,152600,330658550,11400,11400,11400,11400,0
|
|
20240416,152500,330658550,11400,11400,11400,11400,0
|
|
20240416,152400,330658550,11400,11400,11400,11400,0
|
|
20240416,152300,330658550,11400,11400,11400,11400,0
|
|
20240416,152200,330658550,11400,11400,11400,11400,0
|
|
20240416,152100,330658550,11400,11400,11400,11400,0
|
|
20240416,152000,330658550,11400,11400,11400,11400,0
|
|
20240416,151900,330658550,11400,11400,11400,11360,14
|
|
20240416,151800,330499350,11400,11380,11400,11360,120
|
|
20240416,151700,329133780,11380,11380,11380,11380,0
|
|
20240416,151600,329133780,11380,11380,11380,11380,0
|
|
20240416,151500,329133780,11380,11380,11380,11380,0
|
|
20240416,151400,329133780,11380,11380,11380,11380,0
|
|
20240416,151300,329133780,11380,11380,11380,11380,0
|
|
20240416,151200,329133780,11380,11360,11380,11360,4
|
|
20240416,151100,329088320,11380,11380,11380,11380,1
|
|
20240416,151000,329076940,11360,11360,11360,11360,0
|
|
20240416,150900,329076940,11360,11360,11360,11360,259
|
|
20240416,150800,326134700,11360,11360,11360,11360,50
|
|
20240416,150700,325566700,11370,11370,11370,11370,0
|
|
20240416,150600,325566700,11370,11370,11370,11370,1
|
|
20240416,150500,325555330,11380,11380,11380,11380,2
|
|
20240416,150400,325532570,11380,11360,11380,11360,49
|
|
20240416,150300,324975870,11350,11350,11350,11350,0
|
|
20240416,150200,324975870,11350,11350,11350,11350,402
|
|
20240416,150100,320413170,11350,11330,11350,11330,388
|
|
20240416,150000,316009410,11330,11330,11330,11330,0
|
|
20240416,145900,316009410,11330,11330,11330,11330,0
|
|
20240416,145800,316009410,11330,11330,11330,11330,57
|
|
20240416,145700,315363600,11340,11340,11340,11340,0
|
|
20240416,145600,315363600,11340,11370,11370,11340,216
|
|
20240416,145500,312911820,11380,11340,11380,11340,119
|
|
20240416,145400,311561160,11330,11300,11330,11300,241
|
|
20240416,145300,308836570,11300,11300,11300,11300,11
|
|
20240416,145200,308712270,11300,11300,11300,11300,0
|
|
20240416,145100,308712270,11300,11300,11300,11300,0
|
|
20240416,145000,308712270,11300,11300,11300,11300,0
|
|
20240416,144900,308712270,11300,11300,11300,11300,0
|
|
20240416,144800,308712270,11300,11300,11300,11300,100
|
|
20240416,144700,307582270,11300,11300,11300,11300,180
|
|
20240416,144600,305548270,11300,11300,11300,11300,18
|
|
20240416,144500,305344870,11300,11300,11300,11300,0
|
|
20240416,144400,305344870,11300,11300,11300,11300,28
|
|
20240416,144300,305028470,11300,11300,11300,11300,0
|
|
20240416,144200,305028470,11300,11300,11300,11300,1
|
|
20240416,144100,305017170,11300,11300,11300,11300,0
|
|
20240416,144000,305017170,11300,11300,11300,11300,0
|
|
20240416,143900,305017170,11300,11300,11300,11300,1
|
|
20240416,143800,305005870,11300,11300,11300,11300,0
|
|
20240416,143700,305005870,11300,11300,11300,11300,12
|
|
20240416,143600,304870270,11360,11360,11360,11360,0
|
|
20240416,143500,304870270,11360,11360,11360,11360,0
|
|
20240416,143400,304870270,11360,11360,11360,11360,0
|
|
20240416,143300,304870270,11360,11290,11360,11290,310
|
|
20240416,143200,301360670,11290,11290,11290,11290,160
|
|
20240416,143100,299554270,11300,11300,11300,11300,53
|
|
20240416,143000,298955370,11300,11300,11300,11300,0
|
|
20240416,142900,298955370,11300,11300,11300,11300,2
|
|
20240416,142800,298932770,11330,11330,11330,11330,0
|
|
20240416,142700,298932770,11330,11330,11330,11330,0
|
|
20240416,142600,298932770,11330,11300,11330,11300,264
|
|
20240416,142500,295943480,11290,11290,11290,11290,0
|
|
20240416,142400,295943480,11290,11290,11290,11290,0
|
|
20240416,142300,295943480,11290,11290,11290,11290,2
|
|
20240416,142200,295920900,11290,11290,11290,11290,4
|
|
20240416,142100,295875740,11290,11290,11290,11290,100
|
|
20240416,142000,294746740,11290,11300,11300,11290,232
|
|
20240416,141900,292127220,11300,11300,11300,11300,4
|
|
20240416,141800,292082020,11290,11290,11290,11290,0
|
|
20240416,141700,292082020,11290,11290,11290,11290,0
|
|
20240416,141600,292082020,11290,11290,11290,11290,127
|
|
20240416,141500,290648190,11280,11280,11280,11280,0
|
|
20240416,141400,290648190,11280,11280,11280,11280,0
|
|
20240416,141300,290648190,11280,11280,11280,11280,0
|
|
20240416,141200,290648190,11280,11280,11280,11280,0
|
|
20240416,141100,290648190,11280,11280,11280,11280,0
|
|
20240416,141000,290648190,11280,11280,11280,11280,0
|
|
20240416,140900,290648190,11280,11280,11280,11280,0
|
|
20240416,140800,290648190,11280,11280,11280,11280,0
|
|
20240416,140700,290648190,11280,11320,11320,11280,500
|
|
20240416,140600,284996430,11330,11330,11330,11330,0
|
|
20240416,140500,284996430,11330,11330,11330,11330,1
|
|
20240416,140400,284985100,11330,11330,11330,11330,0
|
|
20240416,140300,284985100,11330,11330,11330,11330,0
|
|
20240416,140200,284985100,11330,11330,11330,11330,17
|
|
20240416,140100,284792490,11300,11300,11300,11300,0
|
|
20240416,140000,284792490,11300,11300,11300,11300,0
|
|
20240416,135900,284792490,11300,11300,11300,11300,43
|
|
20240416,135800,284306590,11290,11290,11290,11290,0
|
|
20240416,135700,284306590,11290,11290,11290,11290,0
|
|
20240416,135600,284306590,11290,11290,11290,11290,0
|
|
20240416,135500,284306590,11290,11290,11290,11290,0
|
|
20240416,135400,284306590,11290,11290,11290,11290,378
|
|
20240416,135300,280038970,11290,11290,11290,11290,110
|
|
20240416,135200,278797070,11290,11290,11290,11290,0
|
|
20240416,135100,278797070,11290,11290,11290,11290,8
|
|
20240416,135000,278706750,11300,11300,11300,11300,36
|
|
20240416,134900,278299950,11300,11300,11300,11300,0
|
|
20240416,134800,278299950,11300,11300,11300,11300,0
|
|
20240416,134700,278299950,11300,11300,11300,11300,0
|
|
20240416,134600,278299950,11300,11300,11300,11300,0
|
|
20240416,134500,278299950,11300,11300,11300,11300,3
|
|
20240416,134400,278266050,11290,11300,11300,11290,1019
|
|
20240416,134300,266761530,11290,11290,11290,11290,0
|
|
20240416,134200,266761530,11290,11310,11310,11290,401
|
|
20240416,134100,262232450,11310,11300,11310,11300,890
|
|
20240416,134000,252175350,11310,11310,11310,11310,0
|
|
20240416,133900,252175350,11310,11310,11310,11310,2
|
|
20240416,133800,252152730,11310,11300,11310,11300,9
|
|
20240416,133700,252050950,11300,11310,11310,11300,395
|
|
20240416,133600,247587250,11310,11310,11310,11310,105
|
|
20240416,133500,246399700,11310,11320,11320,11310,409
|
|
20240416,133400,241772830,11330,11330,11330,11330,0
|
|
20240416,133300,241772830,11330,11330,11330,11330,0
|
|
20240416,133200,241772830,11330,11330,11330,11330,0
|
|
20240416,133100,241772830,11330,11330,11330,11330,3
|
|
20240416,133000,241738840,11330,11330,11330,11330,1
|
|
20240416,132900,241727510,11310,11310,11310,11310,0
|
|
20240416,132800,241727510,11310,11310,11310,11310,0
|
|
20240416,132700,241727510,11310,11310,11310,11310,0
|
|
20240416,132600,241727510,11310,11310,11310,11310,0
|
|
20240416,132500,241727510,11310,11310,11310,11310,0
|
|
20240416,132400,241727510,11310,11310,11310,11310,0
|
|
20240416,132300,241727510,11310,11310,11310,11310,0
|
|
20240416,132200,241727510,11310,11310,11310,11310,0
|
|
20240416,132100,241727510,11310,11310,11310,11310,300
|
|
20240416,132000,238334510,11310,11310,11310,11310,0
|
|
20240416,131900,238334510,11310,11310,11310,11310,9
|
|
20240416,131800,238232720,11310,11310,11310,11310,8
|
|
20240416,131700,238142240,11310,11310,11310,11310,9
|
|
20240416,131600,238040450,11330,11330,11330,11330,0
|
|
20240416,131500,238040450,11330,11330,11330,11330,1
|
|
20240416,131400,238029120,11330,11330,11330,11330,0
|
|
20240416,131300,238029120,11330,11330,11330,11330,0
|
|
20240416,131200,238029120,11330,11330,11330,11330,0
|
|
20240416,131100,238029120,11330,11330,11330,11330,9
|
|
20240416,131000,237927150,11310,11310,11310,11310,0
|
|
20240416,130900,237927150,11310,11310,11310,11310,0
|
|
20240416,130800,237927150,11310,11310,11310,11310,0
|
|
20240416,130700,237927150,11310,11310,11310,11310,0
|
|
20240416,130600,237927150,11310,11320,11320,11310,200
|
|
20240416,130500,235663900,11320,11320,11320,11320,0
|
|
20240416,130400,235663900,11320,11320,11320,11320,0
|
|
20240416,130300,235663900,11320,11320,11320,11320,0
|
|
20240416,130200,235663900,11320,11320,11320,11320,0
|
|
20240416,130100,235663900,11320,11320,11320,11320,0
|
|
20240416,130000,235663900,11320,11320,11320,11320,0
|
|
20240416,125900,235663900,11320,11320,11320,11320,0
|
|
20240416,125800,235663900,11320,11320,11320,11320,0
|
|
20240416,125700,235663900,11320,11330,11330,11320,556
|
|
20240416,125600,229368980,11320,11320,11320,11320,0
|
|
20240416,125500,229368980,11320,11320,11320,11320,0
|
|
20240416,125400,229368980,11320,11320,11320,11320,0
|
|
20240416,125300,229368980,11320,11320,11320,11320,0
|
|
20240416,125200,229368980,11320,11320,11320,11320,0
|
|
20240416,125100,229368980,11320,11320,11320,11320,0
|
|
20240416,125000,229368980,11320,11320,11320,11320,0
|
|
20240416,124900,229368980,11320,11400,11400,11320,500
|
|
20240416,124800,223705110,11410,11410,11410,11410,1
|
|
20240416,124700,223693700,11410,11410,11410,11410,0
|
|
20240416,124600,223693700,11410,11410,11410,11410,0
|
|
20240416,124500,223693700,11410,11410,11410,11410,5
|
|
20240416,124400,223636650,11410,11410,11410,11410,0
|
|
20240416,124300,223636650,11410,11410,11410,11410,0
|
|
20240416,124200,223636650,11410,11410,11410,11410,0
|
|
20240416,124100,223636650,11410,11410,11410,11410,0
|
|
20240416,124000,223636650,11410,11410,11410,11410,0
|
|
20240416,123900,223636650,11410,11410,11410,11410,0
|
|
20240416,123800,223636650,11410,11410,11410,11410,0
|
|
20240416,123700,223636650,11410,11410,11410,11410,0
|
|
20240416,123600,223636650,11410,11410,11410,11410,0
|
|
20240416,123500,223636650,11410,11410,11410,11410,0
|
|
20240416,123400,223636650,11410,11410,11410,11410,0
|
|
20240416,123300,223636650,11410,11410,11410,11410,0
|
|
20240416,123200,223636650,11410,11410,11410,11410,0
|
|
20240416,123100,223636650,11410,11410,11410,11410,1
|
|
20240416,123000,223625240,11360,11360,11360,11360,0
|
|
20240416,122900,223625240,11360,11360,11360,11360,34
|
|
20240416,122800,223239000,11360,11360,11360,11360,21
|
|
20240416,122700,223000440,11340,11340,11340,11340,2
|
|
20240416,122600,222977760,11330,11330,11330,11330,0
|
|
20240416,122500,222977760,11330,11330,11330,11330,0
|
|
20240416,122400,222977760,11330,11330,11330,11330,0
|
|
20240416,122300,222977760,11330,11330,11330,11330,0
|
|
20240416,122200,222977760,11330,11330,11330,11330,0
|
|
20240416,122100,222977760,11330,11330,11330,11330,0
|
|
20240416,122000,222977760,11330,11330,11330,11330,0
|
|
20240416,121900,222977760,11330,11330,11330,11330,0
|
|
20240416,121800,222977760,11330,11330,11330,11330,0
|
|
20240416,121700,222977760,11330,11330,11330,11330,53
|
|
20240416,121600,222377270,11330,11340,11340,11330,113
|
|
20240416,121500,221096850,11340,11340,11340,11340,0
|
|
20240416,121400,221096850,11340,11340,11340,11340,0
|
|
20240416,121300,221096850,11340,11340,11340,11340,0
|
|
20240416,121200,221096850,11340,11340,11340,11340,0
|
|
20240416,121100,221096850,11340,11340,11340,11340,29
|
|
20240416,121000,220767990,11320,11320,11320,11320,0
|
|
20240416,120900,220767990,11320,11320,11320,11320,0
|
|
20240416,120800,220767990,11320,11320,11320,11320,0
|
|
20240416,120700,220767990,11320,11320,11320,11320,0
|
|
20240416,120600,220767990,11320,11320,11320,11320,0
|
|
20240416,120500,220767990,11320,11320,11320,11320,0
|
|
20240416,120400,220767990,11320,11320,11320,11320,0
|
|
20240416,120300,220767990,11320,11320,11320,11320,0
|
|
20240416,120200,220767990,11320,11320,11320,11320,0
|
|
20240416,120100,220767990,11320,11320,11320,11320,10
|
|
20240416,120000,220654790,11320,11330,11330,11320,100
|
|
20240416,115900,219522730,11330,11330,11330,11330,17
|
|
20240416,115800,219330120,11330,11320,11330,11320,28
|
|
20240416,115700,219013010,11330,11330,11330,11330,0
|
|
20240416,115600,219013010,11330,11330,11330,11330,1
|
|
20240416,115500,219001680,11320,11320,11320,11320,2
|
|
20240416,115400,218979040,11320,11320,11320,11320,13
|
|
20240416,115300,218831880,11320,11320,11320,11320,0
|
|
20240416,115200,218831880,11320,11320,11320,11320,15
|
|
20240416,115100,218662080,11320,11320,11320,11320,10
|
|
20240416,115000,218548880,11310,11310,11310,11310,14
|
|
20240416,114900,218390540,11320,11320,11320,11320,1
|
|
20240416,114800,218379220,11310,11310,11310,11310,14
|
|
20240416,114700,218220880,11320,11320,11320,11320,2
|
|
20240416,114600,218198240,11320,11320,11320,11320,12
|
|
20240416,114500,218062400,11320,11320,11320,11320,1
|
|
20240416,114400,218051080,11320,11350,11360,11320,57
|
|
20240416,114300,217404240,11310,11310,11310,11310,0
|
|
20240416,114200,217404240,11310,11320,11320,11310,12
|
|
20240416,114100,217268510,11310,11310,11310,11310,0
|
|
20240416,114000,217268510,11310,11310,11310,11310,18
|
|
20240416,113900,217064930,11310,11310,11310,11310,0
|
|
20240416,113800,217064930,11310,11310,11310,11310,11
|
|
20240416,113700,216940520,11310,11310,11310,11310,0
|
|
20240416,113600,216940520,11310,11310,11310,11310,15
|
|
20240416,113500,216770870,11360,11360,11360,11360,10
|
|
20240416,113400,216657270,11320,11330,11360,11320,315
|
|
20240416,113300,213082540,11300,11300,11300,11300,0
|
|
20240416,113200,213082540,11300,11300,11300,11300,70
|
|
20240416,113100,212291540,11300,11300,11300,11300,2
|
|
20240416,113000,212268940,11300,11300,11300,11300,12
|
|
20240416,112900,212133340,11350,11310,11350,11310,16
|
|
20240416,112800,211952340,11350,11340,11350,11340,3
|
|
20240416,112700,211918310,11310,11310,11310,11310,314
|
|
20240416,112600,208366970,11370,11370,11370,11370,0
|
|
20240416,112500,208366970,11370,11320,11370,11320,20
|
|
20240416,112400,208140520,11390,11390,11390,11320,179
|
|
20240416,112300,206113960,11420,11320,11420,11320,21
|
|
20240416,112200,205875440,11380,11380,11380,11380,0
|
|
20240416,112100,205875440,11380,11310,11380,11310,19
|
|
20240416,112000,205660480,11430,11430,11430,11430,0
|
|
20240416,111900,205660480,11430,11310,11430,11310,14
|
|
20240416,111800,205501900,11310,11310,11310,11310,0
|
|
20240416,111700,205501900,11310,11430,11450,11310,293
|
|
20240416,111600,202183960,11310,11310,11310,11310,0
|
|
20240416,111500,202183960,11310,11310,11310,11310,11
|
|
20240416,111400,202059550,11310,11310,11310,11310,4
|
|
20240416,111300,202014310,11440,11380,11440,11290,72
|
|
20240416,111200,201200120,11310,11400,11400,11300,161
|
|
20240416,111100,199378710,11300,11300,11400,11300,26
|
|
20240416,111000,199084710,11300,11310,11310,11300,89
|
|
20240416,110900,198078900,11300,11310,11310,11300,37
|
|
20240416,110800,197660600,11310,11310,11310,11310,0
|
|
20240416,110700,197660600,11310,11320,11320,11310,122
|
|
20240416,110600,196279680,11320,11320,11320,11320,4
|
|
20240416,110500,196234400,11310,11310,11310,11310,17
|
|
20240416,110400,196042130,11310,11320,11320,11310,106
|
|
20240416,110300,194843220,11320,11320,11320,11320,12
|
|
20240416,110200,194707380,11330,11320,11330,11320,33
|
|
20240416,110100,194333650,11330,11330,11330,11330,101
|
|
20240416,110000,193189320,11340,11350,11350,11340,193
|
|
20240416,105900,190999790,11360,11360,11360,11360,14
|
|
20240416,105800,190840750,11360,11360,11360,11360,15
|
|
20240416,105700,190670350,11360,11340,11360,11340,2
|
|
20240416,105600,190647650,11340,11340,11340,11340,14
|
|
20240416,105500,190488890,11340,11340,11340,11340,0
|
|
20240416,105400,190488890,11340,11360,11360,11330,344
|
|
20240416,105300,186583710,11360,11400,11400,11360,3366
|
|
20240416,105200,148228150,11410,11410,11410,11410,0
|
|
20240416,105100,148228150,11410,11410,11410,11410,2
|
|
20240416,105000,148205330,11410,11410,11410,11410,0
|
|
20240416,104900,148205330,11410,11410,11410,11410,1
|
|
20240416,104800,148193920,11410,11400,11410,11400,3
|
|
20240416,104700,148159700,11410,11410,11410,11410,0
|
|
20240416,104600,148159700,11410,11410,11410,11410,0
|
|
20240416,104500,148159700,11410,11410,11410,11410,100
|
|
20240416,104400,147018700,11410,11410,11410,11410,22
|
|
20240416,104300,146767680,11410,11420,11420,11410,556
|
|
20240416,104200,140423430,11410,11420,11420,11400,154
|
|
20240416,104100,138666710,11420,11420,11420,11420,9
|
|
20240416,104000,138563930,11420,11420,11420,11410,1017
|
|
20240416,103900,126959080,11410,11410,11410,11410,33
|
|
20240416,103800,126582550,11420,11420,11420,11420,0
|
|
20240416,103700,126582550,11420,11430,11430,11420,107
|
|
20240416,103600,125360480,11430,11430,11430,11430,12
|
|
20240416,103500,125223320,11430,11430,11430,11430,0
|
|
20240416,103400,125223320,11430,11430,11430,11430,17
|
|
20240416,103300,125029010,11430,11430,11430,11430,9
|
|
20240416,103200,124926140,11430,11430,11430,11430,121
|
|
20240416,103100,123543110,11440,11440,11440,11440,1
|
|
20240416,103000,123531670,11430,11430,11430,11430,35
|
|
20240416,102900,123131620,11440,11440,11440,11430,496
|
|
20240416,102800,117458160,11450,11450,11450,11450,985
|
|
20240416,102700,106179910,11480,11480,11480,11480,10
|
|
20240416,102600,106065110,11480,11480,11480,11480,0
|
|
20240416,102500,106065110,11480,11480,11480,11480,25
|
|
20240416,102400,105778110,11480,11480,11480,11480,0
|
|
20240416,102300,105778110,11480,11480,11480,11480,2
|
|
20240416,102200,105755150,11480,11480,11480,11480,2
|
|
20240416,102100,105732190,11480,11480,11480,11480,0
|
|
20240416,102000,105732190,11480,11480,11480,11480,0
|
|
20240416,101900,105732190,11480,11450,11480,11450,31
|
|
20240416,101800,105377210,11470,11470,11470,11470,112
|
|
20240416,101700,104092570,11470,11470,11470,11470,0
|
|
20240416,101600,104092570,11470,11470,11470,11470,88
|
|
20240416,101500,103083210,11470,11470,11470,11470,0
|
|
20240416,101400,103083210,11470,11470,11470,11470,50
|
|
20240416,101300,102509710,11470,11470,11470,11470,0
|
|
20240416,101200,102509710,11470,11470,11470,11470,0
|
|
20240416,101100,102509710,11470,11470,11470,11470,1
|
|
20240416,101000,102498240,11450,11460,11460,11450,1229
|
|
20240416,100900,88425690,11460,11470,11470,11460,519
|
|
20240416,100800,82477940,11470,11470,11470,11470,0
|
|
20240416,100700,82477940,11470,11470,11470,11470,10
|
|
20240416,100600,82363240,11470,11470,11470,11470,6
|
|
20240416,100500,82294420,11470,11470,11470,11470,0
|
|
20240416,100400,82294420,11470,11470,11470,11470,0
|
|
20240416,100300,82294420,11470,11470,11470,11470,10
|
|
20240416,100200,82179720,11470,11470,11470,11470,0
|
|
20240416,100100,82179720,11470,11470,11480,11470,30
|
|
20240416,100000,81835600,11470,11470,11470,11470,19
|
|
20240416,095900,81617670,11470,11470,11470,11470,200
|
|
20240416,095800,79323670,11480,11480,11480,11470,75
|
|
20240416,095700,78462680,11480,11480,11480,11480,0
|
|
20240416,095600,78462680,11480,11480,11480,11480,0
|
|
20240416,095500,78462680,11480,11510,11510,11480,26
|
|
20240416,095400,78164040,11510,11500,11510,11500,444
|
|
20240416,095300,73053810,11510,11490,11510,11490,21
|
|
20240416,095200,72812500,11490,11480,11490,11480,22
|
|
20240416,095100,72559890,11490,11490,11490,11490,1
|
|
20240416,095000,72548400,11480,11470,11480,11470,38
|
|
20240416,094900,72112280,11470,11470,11470,11470,30
|
|
20240416,094800,71768180,11470,11480,11480,11470,24
|
|
20240416,094700,71492890,11470,11470,11470,11470,0
|
|
20240416,094600,71492890,11470,11470,11470,11470,12
|
|
20240416,094500,71355250,11480,11480,11480,11480,0
|
|
20240416,094400,71355250,11480,11470,11480,11470,22
|
|
20240416,094300,71102700,11470,11470,11470,11470,20
|
|
20240416,094200,70873300,11470,11470,11470,11470,11
|
|
20240416,094100,70747130,11450,11450,11450,11450,0
|
|
20240416,094000,70747130,11450,11490,11490,11450,2015
|
|
20240416,093900,47664980,11490,11490,11490,11490,6
|
|
20240416,093800,47596040,11480,11480,11480,11480,11
|
|
20240416,093700,47469760,11480,11470,11480,11470,47
|
|
20240416,093600,46930290,11470,11480,11480,11470,63
|
|
20240416,093500,46207200,11470,11470,11470,11470,10
|
|
20240416,093400,46092500,11470,11480,11480,11470,23
|
|
20240416,093300,45828600,11480,11480,11480,11480,0
|
|
20240416,093200,45828600,11480,11490,11490,11480,283
|
|
20240416,093100,42579240,11490,11490,11490,11490,0
|
|
20240416,093000,42579240,11490,11490,11490,11490,15
|
|
20240416,092900,42406890,11500,11510,11510,11500,83
|
|
20240416,092800,41452380,11500,11500,11500,11500,0
|
|
20240416,092700,41452380,11500,11500,11500,11500,13
|
|
20240416,092600,41302880,11500,11500,11500,11500,0
|
|
20240416,092500,41302880,11500,11500,11500,11500,42
|
|
20240416,092400,40819880,11500,11500,11500,11500,22
|
|
20240416,092300,40566880,11510,11510,11510,11510,0
|
|
20240416,092200,40566880,11510,11500,11510,11500,102
|
|
20240416,092100,39393870,11500,11500,11500,11500,19
|
|
20240416,092000,39175370,11510,11510,11510,11510,0
|
|
20240416,091900,39175370,11510,11510,11510,11510,4
|
|
20240416,091800,39129330,11510,11510,11510,11510,11
|
|
20240416,091700,39002720,11510,11510,11510,11510,3
|
|
20240416,091600,38968190,11520,11520,11520,11520,0
|
|
20240416,091500,38968190,11520,11520,11520,11520,1
|
|
20240416,091400,38956670,11490,11490,11490,11480,376
|
|
20240416,091300,34639870,11480,11530,11540,11480,1379
|
|
20240416,091200,18779900,11530,11530,11530,11530,0
|
|
20240416,091100,18779900,11530,11530,11530,11530,0
|
|
20240416,091000,18779900,11530,11530,11530,11530,21
|
|
20240416,090900,18537770,11530,11530,11530,11530,0
|
|
20240416,090800,18537770,11530,11540,11540,11530,434
|
|
20240416,090700,13531700,11540,11540,11540,11540,10
|
|
20240416,090600,13416300,11540,11550,11550,11540,261
|
|
20240416,090500,10404160,11550,11550,11560,11550,28
|
|
20240416,090400,10080500,11550,11550,11550,11550,33
|
|
20240416,090300,9699350,11550,11550,11550,11550,0
|
|
20240416,090200,9699350,11550,11560,11600,11550,160
|
|
20240416,090100,7850600,11570,11590,11620,11570,144
|
|
20240416,090000,6182760,11600,11600,11600,11580,533
|