664 lines
34 KiB
CSV
664 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,200100,215973750,12520,12520,12520,12520,593
|
|
20240408,200000,215973750,12520,12520,12520,12520,0
|
|
20240408,195900,215973750,12520,12520,12520,12520,0
|
|
20240408,195800,215973750,12520,12520,12520,12520,0
|
|
20240408,195700,215973750,12520,12520,12520,12520,0
|
|
20240408,195600,215973750,12520,12520,12520,12520,0
|
|
20240408,195500,215973750,12520,12520,12520,12520,0
|
|
20240408,195400,215973750,12520,12520,12520,12520,0
|
|
20240408,195300,215973750,12520,12520,12520,12520,0
|
|
20240408,195200,215973750,12520,12520,12520,12520,0
|
|
20240408,195100,215973750,12520,12520,12520,12520,0
|
|
20240408,195000,215973750,12520,12520,12520,12520,0
|
|
20240408,194900,215973750,12520,12520,12520,12520,0
|
|
20240408,194800,215973750,12520,12520,12520,12520,0
|
|
20240408,194700,215973750,12520,12520,12520,12520,0
|
|
20240408,194600,215973750,12520,12520,12520,12520,0
|
|
20240408,194500,215973750,12520,12520,12520,12520,0
|
|
20240408,194400,215973750,12520,12520,12520,12520,0
|
|
20240408,194300,215973750,12520,12520,12520,12520,0
|
|
20240408,194200,215973750,12520,12520,12520,12520,0
|
|
20240408,194100,215973750,12520,12520,12520,12520,0
|
|
20240408,194000,215973750,12520,12520,12520,12520,0
|
|
20240408,193900,215973750,12520,12520,12520,12520,0
|
|
20240408,193800,215973750,12520,12520,12520,12520,0
|
|
20240408,193700,215973750,12520,12520,12520,12520,0
|
|
20240408,193600,215973750,12520,12520,12520,12520,0
|
|
20240408,193500,215973750,12520,12520,12520,12520,0
|
|
20240408,193400,215973750,12520,12520,12520,12520,0
|
|
20240408,193300,215973750,12520,12520,12520,12520,0
|
|
20240408,193200,215973750,12520,12520,12520,12520,0
|
|
20240408,193100,215973750,12520,12520,12520,12520,593
|
|
20240408,193000,215973750,12520,12520,12520,12520,0
|
|
20240408,192900,215973750,12520,12520,12520,12520,0
|
|
20240408,192800,215973750,12520,12520,12520,12520,0
|
|
20240408,192700,215973750,12520,12520,12520,12520,0
|
|
20240408,192600,215973750,12520,12520,12520,12520,0
|
|
20240408,192500,215973750,12520,12520,12520,12520,0
|
|
20240408,192400,215973750,12520,12520,12520,12520,0
|
|
20240408,192300,215973750,12520,12520,12520,12520,0
|
|
20240408,192200,215973750,12520,12520,12520,12520,0
|
|
20240408,192100,215973750,12520,12520,12520,12520,0
|
|
20240408,192000,215973750,12520,12520,12520,12520,0
|
|
20240408,191900,215973750,12520,12520,12520,12520,0
|
|
20240408,191800,215973750,12520,12520,12520,12520,0
|
|
20240408,191700,215973750,12520,12520,12520,12520,0
|
|
20240408,191600,215973750,12520,12520,12520,12520,0
|
|
20240408,191500,215973750,12520,12520,12520,12520,0
|
|
20240408,191400,215973750,12520,12520,12520,12520,0
|
|
20240408,191300,215973750,12520,12520,12520,12520,0
|
|
20240408,191200,215973750,12520,12520,12520,12520,0
|
|
20240408,191100,215973750,12520,12520,12520,12520,0
|
|
20240408,191000,215973750,12520,12520,12520,12520,0
|
|
20240408,190900,215973750,12520,12520,12520,12520,0
|
|
20240408,190800,215973750,12520,12520,12520,12520,0
|
|
20240408,190700,215973750,12520,12520,12520,12520,0
|
|
20240408,190600,215973750,12520,12520,12520,12520,0
|
|
20240408,190500,215973750,12520,12520,12520,12520,0
|
|
20240408,190400,215973750,12520,12520,12520,12520,0
|
|
20240408,190300,215973750,12520,12520,12520,12520,0
|
|
20240408,190200,215973750,12520,12520,12520,12520,0
|
|
20240408,190100,215973750,12520,12520,12520,12520,593
|
|
20240408,190000,215973750,12520,12520,12520,12520,0
|
|
20240408,185900,215973750,12520,12520,12520,12520,0
|
|
20240408,185800,215973750,12520,12520,12520,12520,0
|
|
20240408,185700,215973750,12520,12520,12520,12520,0
|
|
20240408,185600,215973750,12520,12520,12520,12520,0
|
|
20240408,185500,215973750,12520,12520,12520,12520,0
|
|
20240408,185400,215973750,12520,12520,12520,12520,0
|
|
20240408,185300,215973750,12520,12520,12520,12520,0
|
|
20240408,185200,215973750,12520,12520,12520,12520,0
|
|
20240408,185100,215973750,12520,12520,12520,12520,0
|
|
20240408,185000,215973750,12520,12520,12520,12520,0
|
|
20240408,184900,215973750,12520,12520,12520,12520,0
|
|
20240408,184800,215973750,12520,12520,12520,12520,0
|
|
20240408,184700,215973750,12520,12520,12520,12520,0
|
|
20240408,184600,215973750,12520,12520,12520,12520,0
|
|
20240408,184500,215973750,12520,12520,12520,12520,0
|
|
20240408,184400,215973750,12520,12520,12520,12520,0
|
|
20240408,184300,215973750,12520,12520,12520,12520,0
|
|
20240408,184200,215973750,12520,12520,12520,12520,0
|
|
20240408,184100,215973750,12520,12520,12520,12520,0
|
|
20240408,184000,215973750,12520,12520,12520,12520,0
|
|
20240408,183900,215973750,12520,12520,12520,12520,0
|
|
20240408,183800,215973750,12520,12520,12520,12520,0
|
|
20240408,183700,215973750,12520,12520,12520,12520,0
|
|
20240408,183600,215973750,12520,12520,12520,12520,0
|
|
20240408,183500,215973750,12520,12520,12520,12520,0
|
|
20240408,183400,215973750,12520,12520,12520,12520,0
|
|
20240408,183300,215973750,12520,12520,12520,12520,0
|
|
20240408,183200,215973750,12520,12520,12520,12520,0
|
|
20240408,183100,215973750,12520,12520,12520,12520,593
|
|
20240408,183000,215973750,12520,12520,12520,12520,0
|
|
20240408,182900,215973750,12520,12520,12520,12520,0
|
|
20240408,182800,215973750,12520,12520,12520,12520,0
|
|
20240408,182700,215973750,12520,12520,12520,12520,0
|
|
20240408,182600,215973750,12520,12520,12520,12520,0
|
|
20240408,182500,215973750,12520,12520,12520,12520,0
|
|
20240408,182400,215973750,12520,12520,12520,12520,0
|
|
20240408,182300,215973750,12520,12520,12520,12520,0
|
|
20240408,182200,215973750,12520,12520,12520,12520,0
|
|
20240408,182100,215973750,12520,12520,12520,12520,0
|
|
20240408,182000,215973750,12520,12520,12520,12520,0
|
|
20240408,181900,215973750,12520,12520,12520,12520,0
|
|
20240408,181800,215973750,12520,12520,12520,12520,0
|
|
20240408,181700,215973750,12520,12520,12520,12520,0
|
|
20240408,181600,215973750,12520,12520,12520,12520,0
|
|
20240408,181500,215973750,12520,12520,12520,12520,0
|
|
20240408,181400,215973750,12520,12520,12520,12520,0
|
|
20240408,181300,215973750,12520,12520,12520,12520,0
|
|
20240408,181200,215973750,12520,12520,12520,12520,0
|
|
20240408,181100,215973750,12520,12520,12520,12520,0
|
|
20240408,181000,215973750,12520,12520,12520,12520,0
|
|
20240408,180900,215973750,12520,12520,12520,12520,0
|
|
20240408,180800,215973750,12520,12520,12520,12520,0
|
|
20240408,180700,215973750,12520,12520,12520,12520,0
|
|
20240408,180600,215973750,12520,12520,12520,12520,0
|
|
20240408,180500,215973750,12520,12520,12520,12520,0
|
|
20240408,180400,215973750,12520,12520,12520,12520,0
|
|
20240408,180300,215973750,12520,12520,12520,12520,0
|
|
20240408,180200,215973750,12520,12520,12520,12520,0
|
|
20240408,180100,215973750,12520,12520,12520,12520,593
|
|
20240408,180000,215973750,12520,12520,12520,12520,0
|
|
20240408,175900,215973750,12520,12520,12520,12520,0
|
|
20240408,175800,215973750,12520,12520,12520,12520,0
|
|
20240408,175700,215973750,12520,12520,12520,12520,0
|
|
20240408,175600,215973750,12520,12520,12520,12520,0
|
|
20240408,175500,215973750,12520,12520,12520,12520,0
|
|
20240408,175400,215973750,12520,12520,12520,12520,0
|
|
20240408,175300,215973750,12520,12520,12520,12520,0
|
|
20240408,175200,215973750,12520,12520,12520,12520,0
|
|
20240408,175100,215973750,12520,12520,12520,12520,0
|
|
20240408,175000,215973750,12520,12520,12520,12520,0
|
|
20240408,174900,215973750,12520,12520,12520,12520,0
|
|
20240408,174800,215973750,12520,12520,12520,12520,0
|
|
20240408,174700,215973750,12520,12520,12520,12520,0
|
|
20240408,174600,215973750,12520,12520,12520,12520,0
|
|
20240408,174500,215973750,12520,12520,12520,12520,0
|
|
20240408,174400,215973750,12520,12520,12520,12520,0
|
|
20240408,174300,215973750,12520,12520,12520,12520,0
|
|
20240408,174200,215973750,12520,12520,12520,12520,0
|
|
20240408,174100,215973750,12520,12520,12520,12520,0
|
|
20240408,174000,215973750,12520,12520,12520,12520,0
|
|
20240408,173900,215973750,12520,12520,12520,12520,0
|
|
20240408,173800,215973750,12520,12520,12520,12520,0
|
|
20240408,173700,215973750,12520,12520,12520,12520,0
|
|
20240408,173600,215973750,12520,12520,12520,12520,0
|
|
20240408,173500,215973750,12520,12520,12520,12520,0
|
|
20240408,173400,215973750,12520,12520,12520,12520,0
|
|
20240408,173300,215973750,12520,12520,12520,12520,0
|
|
20240408,173200,215973750,12520,12520,12520,12520,0
|
|
20240408,173100,215973750,12520,12520,12520,12520,593
|
|
20240408,173000,215973750,12520,12520,12520,12520,0
|
|
20240408,172900,215973750,12520,12520,12520,12520,0
|
|
20240408,172800,215973750,12520,12520,12520,12520,0
|
|
20240408,172700,215973750,12520,12520,12520,12520,0
|
|
20240408,172600,215973750,12520,12520,12520,12520,0
|
|
20240408,172500,215973750,12520,12520,12520,12520,0
|
|
20240408,172400,215973750,12520,12520,12520,12520,0
|
|
20240408,172300,215973750,12520,12520,12520,12520,0
|
|
20240408,172200,215973750,12520,12520,12520,12520,0
|
|
20240408,172100,215973750,12520,12520,12520,12520,0
|
|
20240408,172000,215973750,12520,12520,12520,12520,0
|
|
20240408,171900,215973750,12520,12520,12520,12520,0
|
|
20240408,171800,215973750,12520,12520,12520,12520,0
|
|
20240408,171700,215973750,12520,12520,12520,12520,0
|
|
20240408,171600,215973750,12520,12520,12520,12520,0
|
|
20240408,171500,215973750,12520,12520,12520,12520,0
|
|
20240408,171400,215973750,12520,12520,12520,12520,0
|
|
20240408,171300,215973750,12520,12520,12520,12520,0
|
|
20240408,171200,215973750,12520,12520,12520,12520,0
|
|
20240408,171100,215973750,12520,12520,12520,12520,0
|
|
20240408,171000,215973750,12520,12520,12520,12520,0
|
|
20240408,170900,215973750,12520,12520,12520,12520,0
|
|
20240408,170800,215973750,12520,12520,12520,12520,0
|
|
20240408,170700,215973750,12520,12520,12520,12520,0
|
|
20240408,170600,215973750,12520,12520,12520,12520,0
|
|
20240408,170500,215973750,12520,12520,12520,12520,0
|
|
20240408,170400,215973750,12520,12520,12520,12520,0
|
|
20240408,170300,215973750,12520,12520,12520,12520,0
|
|
20240408,170200,215973750,12520,12520,12520,12520,0
|
|
20240408,170100,215973750,12520,12520,12520,12520,593
|
|
20240408,170000,215973750,12520,12520,12520,12520,0
|
|
20240408,165900,215973750,12520,12520,12520,12520,0
|
|
20240408,165800,215973750,12520,12520,12520,12520,0
|
|
20240408,165700,215973750,12520,12520,12520,12520,0
|
|
20240408,165600,215973750,12520,12520,12520,12520,0
|
|
20240408,165500,215973750,12520,12520,12520,12520,0
|
|
20240408,165400,215973750,12520,12520,12520,12520,0
|
|
20240408,165300,215973750,12520,12520,12520,12520,0
|
|
20240408,165200,215973750,12520,12520,12520,12520,0
|
|
20240408,165100,215973750,12520,12520,12520,12520,0
|
|
20240408,165000,215973750,12520,12520,12520,12520,0
|
|
20240408,164900,215973750,12520,12520,12520,12520,0
|
|
20240408,164800,215973750,12520,12520,12520,12520,0
|
|
20240408,164700,215973750,12520,12520,12520,12520,0
|
|
20240408,164600,215973750,12520,12520,12520,12520,0
|
|
20240408,164500,215973750,12520,12520,12520,12520,0
|
|
20240408,164400,215973750,12520,12520,12520,12520,0
|
|
20240408,164300,215973750,12520,12520,12520,12520,0
|
|
20240408,164200,215973750,12520,12520,12520,12520,0
|
|
20240408,164100,215973750,12520,12520,12520,12520,0
|
|
20240408,164000,215973750,12520,12520,12520,12520,0
|
|
20240408,163900,215973750,12520,12520,12520,12520,0
|
|
20240408,163800,215973750,12520,12520,12520,12520,0
|
|
20240408,163700,215973750,12520,12520,12520,12520,0
|
|
20240408,163600,215973750,12520,12520,12520,12520,0
|
|
20240408,163500,215973750,12520,12520,12520,12520,0
|
|
20240408,163400,215973750,12520,12520,12520,12520,0
|
|
20240408,163300,215973750,12520,12520,12520,12520,0
|
|
20240408,163200,215973750,12520,12520,12520,12520,0
|
|
20240408,163100,215973750,12520,12520,12520,12520,593
|
|
20240408,163000,215973750,12520,12520,12520,12520,0
|
|
20240408,162900,215973750,12520,12520,12520,12520,0
|
|
20240408,162800,215973750,12520,12520,12520,12520,0
|
|
20240408,162700,215973750,12520,12520,12520,12520,0
|
|
20240408,162600,215973750,12520,12520,12520,12520,0
|
|
20240408,162500,215973750,12520,12520,12520,12520,0
|
|
20240408,162400,215973750,12520,12520,12520,12520,0
|
|
20240408,162300,215973750,12520,12520,12520,12520,0
|
|
20240408,162200,215973750,12520,12520,12520,12520,0
|
|
20240408,162100,215973750,12520,12520,12520,12520,0
|
|
20240408,162000,215973750,12520,12520,12520,12520,0
|
|
20240408,161900,215973750,12520,12520,12520,12520,0
|
|
20240408,161800,215973750,12520,12520,12520,12520,0
|
|
20240408,161700,215973750,12520,12520,12520,12520,0
|
|
20240408,161600,215973750,12520,12520,12520,12520,0
|
|
20240408,161500,215973750,12520,12520,12520,12520,0
|
|
20240408,161400,215973750,12520,12520,12520,12520,0
|
|
20240408,161300,215973750,12520,12520,12520,12520,0
|
|
20240408,161200,215973750,12520,12520,12520,12520,0
|
|
20240408,161100,215973750,12520,12520,12520,12520,0
|
|
20240408,161000,215973750,12520,12520,12520,12520,0
|
|
20240408,160900,215973750,12520,12520,12520,12520,0
|
|
20240408,160800,215973750,12520,12520,12520,12520,0
|
|
20240408,160700,215973750,12520,12520,12520,12520,0
|
|
20240408,160600,215973750,12520,12520,12520,12520,0
|
|
20240408,160500,215973750,12520,12520,12520,12520,0
|
|
20240408,160400,215973750,12520,12520,12520,12520,0
|
|
20240408,160300,215973750,12520,12520,12520,12520,0
|
|
20240408,160200,215973750,12520,12520,12520,12520,0
|
|
20240408,160100,215973750,12520,12520,12520,12520,593
|
|
20240408,160000,215973750,12520,12520,12520,12520,0
|
|
20240408,155900,215973750,12520,12520,12520,12520,0
|
|
20240408,155800,215973750,12520,12520,12520,12520,0
|
|
20240408,155700,215973750,12520,12520,12520,12520,0
|
|
20240408,155600,215973750,12520,12520,12520,12520,0
|
|
20240408,155500,215973750,12520,12520,12520,12520,0
|
|
20240408,155400,215973750,12520,12520,12520,12520,0
|
|
20240408,155300,215973750,12520,12520,12520,12520,0
|
|
20240408,155200,215973750,12520,12520,12520,12520,0
|
|
20240408,155100,215973750,12520,12520,12520,12520,0
|
|
20240408,155000,215973750,12520,12520,12520,12520,0
|
|
20240408,154900,215973750,12520,12520,12520,12520,0
|
|
20240408,154800,215973750,12520,12520,12520,12520,0
|
|
20240408,154700,215973750,12520,12520,12520,12520,0
|
|
20240408,154600,215973750,12520,12520,12520,12520,0
|
|
20240408,154500,215973750,12520,12520,12520,12520,0
|
|
20240408,154400,215973750,12520,12520,12520,12520,0
|
|
20240408,154300,215973750,12520,12520,12520,12520,0
|
|
20240408,154200,215973750,12520,12520,12520,12520,0
|
|
20240408,154100,215973750,12520,12520,12520,12520,0
|
|
20240408,154000,215973750,12520,12520,12520,12520,0
|
|
20240408,153900,215973750,12520,12520,12520,12520,0
|
|
20240408,153800,215973750,12520,12520,12520,12520,0
|
|
20240408,153700,215973750,12520,12520,12520,12520,0
|
|
20240408,153600,215973750,12520,12520,12520,12520,0
|
|
20240408,153500,215973750,12520,12520,12520,12520,0
|
|
20240408,153400,215973750,12520,12520,12520,12520,0
|
|
20240408,153300,215973750,12520,12520,12520,12520,0
|
|
20240408,153200,215973750,12520,12520,12520,12520,0
|
|
20240408,153100,215973750,12520,12520,12520,12520,593
|
|
20240408,153000,215973750,12520,12520,12520,12520,593
|
|
20240408,152900,208549390,12520,12520,12520,12520,0
|
|
20240408,152800,208549390,12520,12520,12520,12520,0
|
|
20240408,152700,208549390,12520,12520,12520,12520,0
|
|
20240408,152600,208549390,12520,12520,12520,12520,0
|
|
20240408,152500,208549390,12520,12520,12520,12520,0
|
|
20240408,152400,208549390,12520,12520,12520,12520,0
|
|
20240408,152300,208549390,12520,12520,12520,12520,0
|
|
20240408,152200,208549390,12520,12520,12520,12520,0
|
|
20240408,152100,208549390,12520,12520,12520,12520,0
|
|
20240408,152000,208549390,12520,12520,12520,12520,0
|
|
20240408,151900,208549390,12520,12530,12530,12520,318
|
|
20240408,151800,204566850,12540,12550,12550,12540,184
|
|
20240408,151700,202258760,12550,12550,12550,12550,0
|
|
20240408,151600,202258760,12550,12550,12550,12550,0
|
|
20240408,151500,202258760,12550,12550,12550,12550,0
|
|
20240408,151400,202258760,12550,12550,12550,12550,0
|
|
20240408,151300,202258760,12550,12550,12550,12550,0
|
|
20240408,151200,202258760,12550,12550,12550,12550,0
|
|
20240408,151100,202258760,12550,12550,12550,12550,0
|
|
20240408,151000,202258760,12550,12550,12550,12550,1
|
|
20240408,150900,202246210,12600,12600,12600,12600,0
|
|
20240408,150800,202246210,12600,12600,12600,12600,0
|
|
20240408,150700,202246210,12600,12600,12600,12600,0
|
|
20240408,150600,202246210,12600,12600,12600,12600,0
|
|
20240408,150500,202246210,12600,12600,12600,12600,0
|
|
20240408,150400,202246210,12600,12600,12600,12600,0
|
|
20240408,150300,202246210,12600,12540,12600,12540,70
|
|
20240408,150200,201366350,12590,12590,12590,12590,0
|
|
20240408,150100,201366350,12590,12590,12590,12590,0
|
|
20240408,150000,201366350,12590,12590,12590,12590,0
|
|
20240408,145900,201366350,12590,12590,12590,12590,0
|
|
20240408,145800,201366350,12590,12560,12590,12560,95
|
|
20240408,145700,200173000,12540,12540,12540,12540,6
|
|
20240408,145600,200097760,12540,12540,12540,12540,2
|
|
20240408,145500,200072680,12550,12550,12550,12550,8
|
|
20240408,145400,199972280,12560,12560,12560,12560,0
|
|
20240408,145300,199972280,12560,12560,12560,12560,0
|
|
20240408,145200,199972280,12560,12560,12560,12560,0
|
|
20240408,145100,199972280,12560,12560,12560,12560,0
|
|
20240408,145000,199972280,12560,12560,12560,12560,0
|
|
20240408,144900,199972280,12560,12560,12560,12560,0
|
|
20240408,144800,199972280,12560,12560,12560,12560,0
|
|
20240408,144700,199972280,12560,12560,12560,12560,0
|
|
20240408,144600,199972280,12560,12560,12560,12560,0
|
|
20240408,144500,199972280,12560,12560,12560,12560,0
|
|
20240408,144400,199972280,12560,12570,12570,12560,10
|
|
20240408,144300,199846590,12570,12570,12570,12570,0
|
|
20240408,144200,199846590,12570,12570,12570,12570,0
|
|
20240408,144100,199846590,12570,12570,12570,12570,0
|
|
20240408,144000,199846590,12570,12580,12580,12570,2
|
|
20240408,143900,199821440,12590,12590,12590,12590,0
|
|
20240408,143800,199821440,12590,12590,12590,12590,0
|
|
20240408,143700,199821440,12590,12590,12590,12590,0
|
|
20240408,143600,199821440,12590,12590,12590,12590,1
|
|
20240408,143500,199808850,12580,12580,12580,12580,0
|
|
20240408,143400,199808850,12580,12580,12580,12580,0
|
|
20240408,143300,199808850,12580,12580,12580,12580,0
|
|
20240408,143200,199808850,12580,12580,12580,12580,0
|
|
20240408,143100,199808850,12580,12580,12580,12580,0
|
|
20240408,143000,199808850,12580,12580,12580,12580,1
|
|
20240408,142900,199796270,12590,12590,12590,12590,0
|
|
20240408,142800,199796270,12590,12590,12590,12590,3
|
|
20240408,142700,199758500,12590,12590,12590,12590,0
|
|
20240408,142600,199758500,12590,12590,12590,12590,0
|
|
20240408,142500,199758500,12590,12580,12590,12580,100
|
|
20240408,142400,198499530,12600,12600,12600,12600,0
|
|
20240408,142300,198499530,12600,12600,12600,12600,0
|
|
20240408,142200,198499530,12600,12600,12600,12600,0
|
|
20240408,142100,198499530,12600,12600,12600,12600,0
|
|
20240408,142000,198499530,12600,12590,12600,12590,40
|
|
20240408,141900,197995850,12540,12540,12540,12540,0
|
|
20240408,141800,197995850,12540,12590,12590,12540,14
|
|
20240408,141700,197820040,12590,12590,12590,12590,0
|
|
20240408,141600,197820040,12590,12590,12590,12590,0
|
|
20240408,141500,197820040,12590,12590,12590,12590,0
|
|
20240408,141400,197820040,12590,12590,12590,12590,0
|
|
20240408,141300,197820040,12590,12590,12590,12590,11
|
|
20240408,141200,197681550,12590,12590,12590,12590,0
|
|
20240408,141100,197681550,12590,12590,12590,12590,10
|
|
20240408,141000,197555650,12530,12530,12530,12530,0
|
|
20240408,140900,197555650,12530,12530,12530,12530,0
|
|
20240408,140800,197555650,12530,12530,12530,12530,0
|
|
20240408,140700,197555650,12530,12530,12530,12530,0
|
|
20240408,140600,197555650,12530,12530,12530,12530,4
|
|
20240408,140500,197505530,12520,12520,12520,12520,0
|
|
20240408,140400,197505530,12520,12520,12520,12520,0
|
|
20240408,140300,197505530,12520,12520,12520,12520,0
|
|
20240408,140200,197505530,12520,12520,12520,12520,0
|
|
20240408,140100,197505530,12520,12520,12520,12520,0
|
|
20240408,140000,197505530,12520,12520,12520,12520,0
|
|
20240408,135900,197505530,12520,12540,12540,12520,195
|
|
20240408,135800,195063690,12580,12580,12580,12580,0
|
|
20240408,135700,195063690,12580,12580,12580,12580,0
|
|
20240408,135600,195063690,12580,12580,12580,12580,0
|
|
20240408,135500,195063690,12580,12580,12580,12580,14
|
|
20240408,135400,194887570,12560,12540,12560,12540,1222
|
|
20240408,135300,179541400,12520,12520,12520,12520,75
|
|
20240408,135200,178602400,12520,12520,12520,12520,0
|
|
20240408,135100,178602400,12520,12520,12520,12520,0
|
|
20240408,135000,178602400,12520,12520,12520,12520,0
|
|
20240408,134900,178602400,12520,12520,12520,12520,0
|
|
20240408,134800,178602400,12520,12520,12520,12520,0
|
|
20240408,134700,178602400,12520,12520,12520,12520,0
|
|
20240408,134600,178602400,12520,12520,12520,12520,0
|
|
20240408,134500,178602400,12520,12520,12520,12520,0
|
|
20240408,134400,178602400,12520,12520,12520,12520,0
|
|
20240408,134300,178602400,12520,12520,12520,12520,0
|
|
20240408,134200,178602400,12520,12520,12520,12520,0
|
|
20240408,134100,178602400,12520,12520,12520,12520,0
|
|
20240408,134000,178602400,12520,12520,12520,12520,0
|
|
20240408,133900,178602400,12520,12520,12520,12520,29
|
|
20240408,133800,178239320,12530,12530,12530,12530,55
|
|
20240408,133700,177550170,12530,12530,12530,12530,0
|
|
20240408,133600,177550170,12530,12530,12530,12530,0
|
|
20240408,133500,177550170,12530,12530,12530,12530,0
|
|
20240408,133400,177550170,12530,12530,12530,12530,0
|
|
20240408,133300,177550170,12530,12530,12530,12530,0
|
|
20240408,133200,177550170,12530,12530,12530,12530,0
|
|
20240408,133100,177550170,12530,12530,12530,12530,0
|
|
20240408,133000,177550170,12530,12530,12530,12530,0
|
|
20240408,132900,177550170,12530,12530,12530,12530,0
|
|
20240408,132800,177550170,12530,12530,12530,12530,0
|
|
20240408,132700,177550170,12530,12530,12530,12530,0
|
|
20240408,132600,177550170,12530,12530,12530,12530,0
|
|
20240408,132500,177550170,12530,12530,12530,12530,0
|
|
20240408,132400,177550170,12530,12530,12530,12530,6
|
|
20240408,132300,177474990,12520,12520,12520,12520,0
|
|
20240408,132200,177474990,12520,12520,12520,12520,0
|
|
20240408,132100,177474990,12520,12520,12520,12520,10
|
|
20240408,132000,177349790,12520,12520,12520,12520,0
|
|
20240408,131900,177349790,12520,12520,12520,12520,0
|
|
20240408,131800,177349790,12520,12520,12520,12520,0
|
|
20240408,131700,177349790,12520,12520,12520,12520,0
|
|
20240408,131600,177349790,12520,12520,12520,12520,0
|
|
20240408,131500,177349790,12520,12530,12530,12520,13
|
|
20240408,131400,177186960,12520,12520,12520,12520,0
|
|
20240408,131300,177186960,12520,12520,12520,12520,0
|
|
20240408,131200,177186960,12520,12520,12520,12520,0
|
|
20240408,131100,177186960,12520,12520,12520,12520,57
|
|
20240408,131000,176473320,12520,12520,12520,12520,180
|
|
20240408,130900,174219720,12520,12540,12540,12520,51
|
|
20240408,130800,173581000,12540,12540,12540,12540,0
|
|
20240408,130700,173581000,12540,12540,12540,12540,10
|
|
20240408,130600,173455600,12550,12550,12550,12550,0
|
|
20240408,130500,173455600,12550,12550,12550,12550,0
|
|
20240408,130400,173455600,12550,12550,12550,12550,0
|
|
20240408,130300,173455600,12550,12550,12550,12550,0
|
|
20240408,130200,173455600,12550,12550,12550,12550,0
|
|
20240408,130100,173455600,12550,12550,12550,12550,0
|
|
20240408,130000,173455600,12550,12540,12550,12540,40
|
|
20240408,125900,172953710,12540,12540,12540,12540,0
|
|
20240408,125800,172953710,12540,12540,12540,12540,5
|
|
20240408,125700,172891010,12550,12550,12550,12550,0
|
|
20240408,125600,172891010,12550,12550,12550,12550,0
|
|
20240408,125500,172891010,12550,12550,12550,12550,0
|
|
20240408,125400,172891010,12550,12550,12550,12550,0
|
|
20240408,125300,172891010,12550,12550,12550,12550,0
|
|
20240408,125200,172891010,12550,12550,12550,12550,0
|
|
20240408,125100,172891010,12550,12550,12550,12550,0
|
|
20240408,125000,172891010,12550,12550,12550,12550,0
|
|
20240408,124900,172891010,12550,12550,12550,12550,0
|
|
20240408,124800,172891010,12550,12520,12550,12520,55
|
|
20240408,124700,172201480,12510,12510,12510,12510,0
|
|
20240408,124600,172201480,12510,12510,12510,12510,0
|
|
20240408,124500,172201480,12510,12510,12510,12510,0
|
|
20240408,124400,172201480,12510,12510,12510,12510,11
|
|
20240408,124300,172063870,12510,12500,12510,12500,17
|
|
20240408,124200,171851280,12510,12510,12510,12510,0
|
|
20240408,124100,171851280,12510,12510,12510,12510,0
|
|
20240408,124000,171851280,12510,12510,12510,12510,11
|
|
20240408,123900,171713670,12510,12510,12510,12510,2
|
|
20240408,123800,171688650,12500,12500,12500,12500,0
|
|
20240408,123700,171688650,12500,12500,12500,12500,0
|
|
20240408,123600,171688650,12500,12500,12500,12500,0
|
|
20240408,123500,171688650,12500,12500,12500,12500,0
|
|
20240408,123400,171688650,12500,12510,12510,12500,43
|
|
20240408,123300,171151090,12500,12500,12500,12500,0
|
|
20240408,123200,171151090,12500,12500,12500,12500,518
|
|
20240408,123100,164676090,12500,12500,12500,12500,97
|
|
20240408,123000,163463590,12500,12500,12500,12500,20
|
|
20240408,122900,163213590,12500,12500,12500,12500,0
|
|
20240408,122800,163213590,12500,12500,12500,12500,9
|
|
20240408,122700,163101090,12500,12500,12500,12500,6
|
|
20240408,122600,163026090,12500,12500,12500,12500,4
|
|
20240408,122500,162976090,12500,12500,12500,12500,0
|
|
20240408,122400,162976090,12500,12500,12500,12500,6
|
|
20240408,122300,162901090,12500,12500,12500,12500,0
|
|
20240408,122200,162901090,12500,12500,12500,12500,4
|
|
20240408,122100,162851090,12500,12500,12500,12500,22
|
|
20240408,122000,162576090,12500,12500,12500,12500,43
|
|
20240408,121900,162038590,12500,12500,12500,12500,0
|
|
20240408,121800,162038590,12500,12500,12500,12500,0
|
|
20240408,121700,162038590,12500,12500,12500,12500,0
|
|
20240408,121600,162038590,12500,12500,12500,12500,47
|
|
20240408,121500,161451090,12510,12510,12510,12510,0
|
|
20240408,121400,161451090,12510,12510,12510,12510,2
|
|
20240408,121300,161426070,12510,12510,12510,12510,0
|
|
20240408,121200,161426070,12510,12510,12510,12510,3
|
|
20240408,121100,161388540,12500,12500,12500,12500,0
|
|
20240408,121000,161388540,12500,12500,12500,12500,42
|
|
20240408,120900,160863540,12500,12500,12500,12500,346
|
|
20240408,120800,156538540,12510,12510,12510,12510,0
|
|
20240408,120700,156538540,12510,12510,12510,12510,0
|
|
20240408,120600,156538540,12510,12510,12510,12510,5
|
|
20240408,120500,156475990,12510,12510,12510,12510,0
|
|
20240408,120400,156475990,12510,12510,12510,12510,94
|
|
20240408,120300,155300050,12510,12510,12510,12510,0
|
|
20240408,120200,155300050,12510,12510,12510,12510,142
|
|
20240408,120100,153523630,12520,12520,12520,12520,1
|
|
20240408,120000,153511110,12510,12510,12510,12510,0
|
|
20240408,115900,153511110,12510,12510,12520,12510,37
|
|
20240408,115800,153048230,12510,12500,12510,12500,105
|
|
20240408,115700,151734750,12510,12520,12520,12510,391
|
|
20240408,115600,146843040,12510,12510,12510,12510,0
|
|
20240408,115500,146843040,12510,12510,12510,12510,0
|
|
20240408,115400,146843040,12510,12510,12510,12510,0
|
|
20240408,115300,146843040,12510,12510,12510,12510,0
|
|
20240408,115200,146843040,12510,12510,12510,12510,0
|
|
20240408,115100,146843040,12510,12510,12510,12510,0
|
|
20240408,115000,146843040,12510,12510,12510,12510,0
|
|
20240408,114900,146843040,12510,12510,12510,12510,0
|
|
20240408,114800,146843040,12510,12510,12510,12510,40
|
|
20240408,114700,146342640,12550,12550,12550,12550,0
|
|
20240408,114600,146342640,12550,12550,12550,12550,0
|
|
20240408,114500,146342640,12550,12550,12550,12550,40
|
|
20240408,114400,145840640,12520,12520,12520,12520,0
|
|
20240408,114300,145840640,12520,12520,12520,12520,0
|
|
20240408,114200,145840640,12520,12520,12520,12520,0
|
|
20240408,114100,145840640,12520,12520,12520,12510,94
|
|
20240408,114000,144664180,12520,12520,12520,12520,0
|
|
20240408,113900,144664180,12520,12520,12520,12520,0
|
|
20240408,113800,144664180,12520,12520,12520,12520,0
|
|
20240408,113700,144664180,12520,12520,12520,12520,0
|
|
20240408,113600,144664180,12520,12520,12520,12520,0
|
|
20240408,113500,144664180,12520,12520,12520,12520,0
|
|
20240408,113400,144664180,12520,12520,12520,12520,0
|
|
20240408,113300,144664180,12520,12520,12520,12520,0
|
|
20240408,113200,144664180,12520,12520,12520,12520,0
|
|
20240408,113100,144664180,12520,12520,12520,12520,0
|
|
20240408,113000,144664180,12520,12520,12520,12520,0
|
|
20240408,112900,144664180,12520,12520,12520,12520,0
|
|
20240408,112800,144664180,12520,12520,12520,12520,93
|
|
20240408,112700,143499820,12520,12520,12520,12520,0
|
|
20240408,112600,143499820,12520,12520,12520,12520,0
|
|
20240408,112500,143499820,12520,12520,12520,12520,0
|
|
20240408,112400,143499820,12520,12520,12520,12520,1
|
|
20240408,112300,143487300,12560,12560,12560,12560,0
|
|
20240408,112200,143487300,12560,12560,12560,12560,0
|
|
20240408,112100,143487300,12560,12560,12560,12560,0
|
|
20240408,112000,143487300,12560,12560,12560,12560,0
|
|
20240408,111900,143487300,12560,12560,12560,12560,0
|
|
20240408,111800,143487300,12560,12560,12560,12560,0
|
|
20240408,111700,143487300,12560,12560,12560,12560,1
|
|
20240408,111600,143474740,12560,12560,12560,12560,0
|
|
20240408,111500,143474740,12560,12560,12560,12560,0
|
|
20240408,111400,143474740,12560,12560,12560,12560,30
|
|
20240408,111300,143097940,12560,12560,12560,12560,0
|
|
20240408,111200,143097940,12560,12560,12560,12560,0
|
|
20240408,111100,143097940,12560,12560,12560,12560,0
|
|
20240408,111000,143097940,12560,12560,12560,12560,0
|
|
20240408,110900,143097940,12560,12560,12560,12560,0
|
|
20240408,110800,143097940,12560,12560,12560,12560,0
|
|
20240408,110700,143097940,12560,12560,12560,12560,20
|
|
20240408,110600,142846740,12560,12560,12560,12560,8
|
|
20240408,110500,142746260,12510,12510,12510,12510,5
|
|
20240408,110400,142683710,12520,12520,12520,12520,0
|
|
20240408,110300,142683710,12520,12520,12520,12520,7
|
|
20240408,110200,142596070,12520,12520,12520,12520,0
|
|
20240408,110100,142596070,12520,12520,12520,12520,1
|
|
20240408,110000,142583550,12520,12510,12520,12510,37
|
|
20240408,105900,142120660,12560,12560,12560,12560,1
|
|
20240408,105800,142108100,12560,12560,12560,12560,100
|
|
20240408,105700,140852100,12560,12560,12560,12560,0
|
|
20240408,105600,140852100,12560,12560,12560,12560,3
|
|
20240408,105500,140814420,12560,12560,12560,12560,0
|
|
20240408,105400,140814420,12560,12560,12560,12560,1
|
|
20240408,105300,140801860,12500,12520,12520,12500,1513
|
|
20240408,105200,121878520,12520,12520,12520,12520,0
|
|
20240408,105100,121878520,12520,12520,12520,12520,0
|
|
20240408,105000,121878520,12520,12520,12520,12520,0
|
|
20240408,104900,121878520,12520,12520,12520,12520,0
|
|
20240408,104800,121878520,12520,12520,12520,12520,0
|
|
20240408,104700,121878520,12520,12520,12520,12520,0
|
|
20240408,104600,121878520,12520,12520,12520,12520,0
|
|
20240408,104500,121878520,12520,12520,12520,12520,0
|
|
20240408,104400,121878520,12520,12520,12520,12520,0
|
|
20240408,104300,121878520,12520,12520,12520,12520,0
|
|
20240408,104200,121878520,12520,12520,12520,12520,2
|
|
20240408,104100,121853480,12520,12520,12520,12520,8
|
|
20240408,104000,121753320,12520,12520,12520,12520,50
|
|
20240408,103900,121127320,12590,12590,12590,12590,0
|
|
20240408,103800,121127320,12590,12590,12590,12590,0
|
|
20240408,103700,121127320,12590,12590,12590,12590,0
|
|
20240408,103600,121127320,12590,12590,12590,12590,1
|
|
20240408,103500,121114730,12510,12520,12520,12510,61
|
|
20240408,103400,120351360,12590,12590,12590,12590,0
|
|
20240408,103300,120351360,12590,12590,12590,12590,0
|
|
20240408,103200,120351360,12590,12590,12590,12590,0
|
|
20240408,103100,120351360,12590,12560,12590,12560,177
|
|
20240408,103000,118127070,12520,12520,12520,12520,0
|
|
20240408,102900,118127070,12520,12510,12520,12510,53
|
|
20240408,102800,117464030,12510,12510,12510,12510,10
|
|
20240408,102700,117338930,12510,12510,12510,12510,116
|
|
20240408,102600,115887770,12510,12510,12510,12510,800
|
|
20240408,102500,105879770,12590,12590,12590,12590,17
|
|
20240408,102400,105665740,12590,12590,12590,12510,121
|
|
20240408,102300,104150350,12510,12510,12510,12510,300
|
|
20240408,102200,100397350,12510,12530,12530,12510,300
|
|
20240408,102100,96641640,12600,12600,12600,12600,0
|
|
20240408,102000,96641640,12600,12600,12600,12600,0
|
|
20240408,101900,96641640,12600,12600,12600,12600,6
|
|
20240408,101800,96566040,12520,12600,12600,12520,401
|
|
20240408,101700,91545440,12520,12520,12520,12520,41
|
|
20240408,101600,91032120,12520,12530,12530,12520,164
|
|
20240408,101500,88977840,12520,12520,12520,12520,0
|
|
20240408,101400,88977840,12520,12520,12520,12520,0
|
|
20240408,101300,88977840,12520,12520,12520,12520,0
|
|
20240408,101200,88977840,12520,12520,12520,12520,200
|
|
20240408,101100,86473840,12600,12600,12600,12600,6
|
|
20240408,101000,86398240,12520,12520,12520,12520,0
|
|
20240408,100900,86398240,12520,12600,12600,12520,144
|
|
20240408,100800,84594080,12600,12600,12600,12600,1
|
|
20240408,100700,84581480,12530,12530,12530,12530,15
|
|
20240408,100600,84393530,12530,12600,12600,12530,50
|
|
20240408,100500,83766190,12600,12600,12600,12600,0
|
|
20240408,100400,83766190,12600,12550,12600,12530,226
|
|
20240408,100300,80933530,12600,12600,12600,12600,6
|
|
20240408,100200,80857930,12600,12600,12600,12600,0
|
|
20240408,100100,80857930,12600,12600,12600,12600,0
|
|
20240408,100000,80857930,12600,12600,12600,12600,3
|
|
20240408,095900,80820130,12580,12540,12580,12540,521
|
|
20240408,095800,74277690,12540,12540,12540,12540,26
|
|
20240408,095700,73951650,12530,12540,12540,12530,41
|
|
20240408,095600,73437870,12540,12540,12540,12540,2
|
|
20240408,095500,73412790,12540,12540,12540,12540,6
|
|
20240408,095400,73337550,12520,12540,12540,12520,837
|
|
20240408,095300,62853670,12540,12540,12540,12540,0
|
|
20240408,095200,62853670,12540,12540,12540,12540,30
|
|
20240408,095100,62477470,12540,12540,12540,12540,3
|
|
20240408,095000,62439850,12560,12560,12560,12560,0
|
|
20240408,094900,62439850,12560,12560,12560,12560,0
|
|
20240408,094800,62439850,12560,12560,12560,12560,0
|
|
20240408,094700,62439850,12560,12540,12560,12540,22
|
|
20240408,094600,62163830,12550,12560,12560,12550,1298
|
|
20240408,094500,45869170,12570,12560,12570,12560,26
|
|
20240408,094400,45542600,12560,12560,12560,12560,0
|
|
20240408,094300,45542600,12560,12560,12560,12560,5
|
|
20240408,094200,45479800,12560,12560,12560,12560,8
|
|
20240408,094100,45379320,12560,12560,12560,12560,0
|
|
20240408,094000,45379320,12560,12560,12560,12560,0
|
|
20240408,093900,45379320,12560,12560,12560,12560,0
|
|
20240408,093800,45379320,12560,12560,12560,12560,91
|
|
20240408,093700,44236360,12550,12550,12550,12550,0
|
|
20240408,093600,44236360,12550,12550,12550,12550,35
|
|
20240408,093500,43797110,12550,12560,12560,12550,21
|
|
20240408,093400,43533360,12560,12560,12560,12560,0
|
|
20240408,093300,43533360,12560,12560,12560,12560,0
|
|
20240408,093200,43533360,12560,12560,12560,12560,0
|
|
20240408,093100,43533360,12560,12560,12560,12560,0
|
|
20240408,093000,43533360,12560,12550,12560,12540,213
|
|
20240408,092900,40859980,12550,12550,12550,12550,10
|
|
20240408,092800,40734480,12550,12550,12550,12550,0
|
|
20240408,092700,40734480,12550,12550,12550,12550,10
|
|
20240408,092600,40608980,12550,12540,12550,12540,6
|
|
20240408,092500,40533730,12550,12550,12550,12550,13
|
|
20240408,092400,40370580,12560,12560,12560,12560,20
|
|
20240408,092300,40119380,12560,12560,12560,12560,2
|
|
20240408,092200,40094260,12570,12570,12570,12570,6
|
|
20240408,092100,40018840,12570,12570,12570,12570,1
|
|
20240408,092000,40006270,12560,12540,12560,12540,781
|
|
20240408,091900,30204730,12540,12550,12550,12540,191
|
|
20240408,091800,27807780,12550,12550,12550,12550,1
|
|
20240408,091700,27795230,12550,12520,12550,12520,135
|
|
20240408,091600,26102000,12550,12540,12550,12540,10
|
|
20240408,091500,25976530,12510,12530,12530,12510,324
|
|
20240408,091400,21921530,12530,12560,12560,12530,32
|
|
20240408,091300,21520170,12550,12550,12550,12550,2
|
|
20240408,091200,21495070,12560,12600,12600,12510,548
|
|
20240408,091100,14611920,12590,12610,12610,12590,306
|
|
20240408,091000,10755360,12750,12750,12750,12750,0
|
|
20240408,090900,10755360,12750,12750,12750,12750,1
|
|
20240408,090800,10742610,12750,12750,12750,12750,102
|
|
20240408,090700,9442110,12750,12750,12750,12750,10
|
|
20240408,090600,9314610,12750,12750,12750,12750,0
|
|
20240408,090500,9314610,12750,12600,12750,12590,44
|
|
20240408,090400,8760070,12610,12660,12660,12610,601
|
|
20240408,090300,1158170,12660,12660,12660,12660,1
|
|
20240408,090200,1145510,12660,12690,12690,12660,12
|
|
20240408,090100,993450,12690,12770,12770,12690,74
|
|
20240408,090000,51480,12870,12870,12870,12870,4
|