685 lines
35 KiB
CSV
685 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,202200,187040710,12450,12450,12450,12450,86
|
|
20240423,202100,187040710,12450,12450,12450,12450,0
|
|
20240423,202000,187040710,12450,12450,12450,12450,0
|
|
20240423,201900,187040710,12450,12450,12450,12450,0
|
|
20240423,201800,187040710,12450,12450,12450,12450,0
|
|
20240423,201700,187040710,12450,12450,12450,12450,0
|
|
20240423,201600,187040710,12450,12450,12450,12450,0
|
|
20240423,201500,187040710,12450,12450,12450,12450,0
|
|
20240423,201400,187040710,12450,12450,12450,12450,0
|
|
20240423,201300,187040710,12450,12450,12450,12450,0
|
|
20240423,201200,187040710,12450,12450,12450,12450,0
|
|
20240423,201100,187040710,12450,12450,12450,12450,0
|
|
20240423,201000,187040710,12450,12450,12450,12450,0
|
|
20240423,200900,187040710,12450,12450,12450,12450,0
|
|
20240423,200800,187040710,12450,12450,12450,12450,0
|
|
20240423,200700,187040710,12450,12450,12450,12450,0
|
|
20240423,200600,187040710,12450,12450,12450,12450,0
|
|
20240423,200500,187040710,12450,12450,12450,12450,0
|
|
20240423,200400,187040710,12450,12450,12450,12450,0
|
|
20240423,200300,187040710,12450,12450,12450,12450,0
|
|
20240423,200200,187040710,12450,12450,12450,12450,0
|
|
20240423,200100,187040710,12450,12450,12450,12450,0
|
|
20240423,200000,187040710,12450,12450,12450,12450,0
|
|
20240423,195900,187040710,12450,12450,12450,12450,0
|
|
20240423,195800,187040710,12450,12450,12450,12450,0
|
|
20240423,195700,187040710,12450,12450,12450,12450,0
|
|
20240423,195600,187040710,12450,12450,12450,12450,0
|
|
20240423,195500,187040710,12450,12450,12450,12450,0
|
|
20240423,195400,187040710,12450,12450,12450,12450,0
|
|
20240423,195300,187040710,12450,12450,12450,12450,0
|
|
20240423,195200,187040710,12450,12450,12450,12450,86
|
|
20240423,195100,187040710,12450,12450,12450,12450,0
|
|
20240423,195000,187040710,12450,12450,12450,12450,0
|
|
20240423,194900,187040710,12450,12450,12450,12450,0
|
|
20240423,194800,187040710,12450,12450,12450,12450,0
|
|
20240423,194700,187040710,12450,12450,12450,12450,0
|
|
20240423,194600,187040710,12450,12450,12450,12450,0
|
|
20240423,194500,187040710,12450,12450,12450,12450,0
|
|
20240423,194400,187040710,12450,12450,12450,12450,0
|
|
20240423,194300,187040710,12450,12450,12450,12450,0
|
|
20240423,194200,187040710,12450,12450,12450,12450,0
|
|
20240423,194100,187040710,12450,12450,12450,12450,0
|
|
20240423,194000,187040710,12450,12450,12450,12450,0
|
|
20240423,193900,187040710,12450,12450,12450,12450,0
|
|
20240423,193800,187040710,12450,12450,12450,12450,0
|
|
20240423,193700,187040710,12450,12450,12450,12450,0
|
|
20240423,193600,187040710,12450,12450,12450,12450,0
|
|
20240423,193500,187040710,12450,12450,12450,12450,0
|
|
20240423,193400,187040710,12450,12450,12450,12450,0
|
|
20240423,193300,187040710,12450,12450,12450,12450,0
|
|
20240423,193200,187040710,12450,12450,12450,12450,0
|
|
20240423,193100,187040710,12450,12450,12450,12450,0
|
|
20240423,193000,187040710,12450,12450,12450,12450,0
|
|
20240423,192900,187040710,12450,12450,12450,12450,0
|
|
20240423,192800,187040710,12450,12450,12450,12450,0
|
|
20240423,192700,187040710,12450,12450,12450,12450,0
|
|
20240423,192600,187040710,12450,12450,12450,12450,0
|
|
20240423,192500,187040710,12450,12450,12450,12450,0
|
|
20240423,192400,187040710,12450,12450,12450,12450,0
|
|
20240423,192300,187040710,12450,12450,12450,12450,0
|
|
20240423,192200,187040710,12450,12450,12450,12450,86
|
|
20240423,192100,187040710,12450,12450,12450,12450,0
|
|
20240423,192000,187040710,12450,12450,12450,12450,0
|
|
20240423,191900,187040710,12450,12450,12450,12450,0
|
|
20240423,191800,187040710,12450,12450,12450,12450,0
|
|
20240423,191700,187040710,12450,12450,12450,12450,0
|
|
20240423,191600,187040710,12450,12450,12450,12450,0
|
|
20240423,191500,187040710,12450,12450,12450,12450,0
|
|
20240423,191400,187040710,12450,12450,12450,12450,0
|
|
20240423,191300,187040710,12450,12450,12450,12450,0
|
|
20240423,191200,187040710,12450,12450,12450,12450,0
|
|
20240423,191100,187040710,12450,12450,12450,12450,0
|
|
20240423,191000,187040710,12450,12450,12450,12450,0
|
|
20240423,190900,187040710,12450,12450,12450,12450,0
|
|
20240423,190800,187040710,12450,12450,12450,12450,0
|
|
20240423,190700,187040710,12450,12450,12450,12450,0
|
|
20240423,190600,187040710,12450,12450,12450,12450,0
|
|
20240423,190500,187040710,12450,12450,12450,12450,0
|
|
20240423,190400,187040710,12450,12450,12450,12450,0
|
|
20240423,190300,187040710,12450,12450,12450,12450,0
|
|
20240423,190200,187040710,12450,12450,12450,12450,0
|
|
20240423,190100,187040710,12450,12450,12450,12450,0
|
|
20240423,190000,187040710,12450,12450,12450,12450,0
|
|
20240423,185900,187040710,12450,12450,12450,12450,0
|
|
20240423,185800,187040710,12450,12450,12450,12450,0
|
|
20240423,185700,187040710,12450,12450,12450,12450,0
|
|
20240423,185600,187040710,12450,12450,12450,12450,0
|
|
20240423,185500,187040710,12450,12450,12450,12450,0
|
|
20240423,185400,187040710,12450,12450,12450,12450,0
|
|
20240423,185300,187040710,12450,12450,12450,12450,0
|
|
20240423,185200,187040710,12450,12450,12450,12450,86
|
|
20240423,185100,187040710,12450,12450,12450,12450,0
|
|
20240423,185000,187040710,12450,12450,12450,12450,0
|
|
20240423,184900,187040710,12450,12450,12450,12450,0
|
|
20240423,184800,187040710,12450,12450,12450,12450,0
|
|
20240423,184700,187040710,12450,12450,12450,12450,0
|
|
20240423,184600,187040710,12450,12450,12450,12450,0
|
|
20240423,184500,187040710,12450,12450,12450,12450,0
|
|
20240423,184400,187040710,12450,12450,12450,12450,0
|
|
20240423,184300,187040710,12450,12450,12450,12450,0
|
|
20240423,184200,187040710,12450,12450,12450,12450,0
|
|
20240423,184100,187040710,12450,12450,12450,12450,0
|
|
20240423,184000,187040710,12450,12450,12450,12450,0
|
|
20240423,183900,187040710,12450,12450,12450,12450,0
|
|
20240423,183800,187040710,12450,12450,12450,12450,0
|
|
20240423,183700,187040710,12450,12450,12450,12450,0
|
|
20240423,183600,187040710,12450,12450,12450,12450,0
|
|
20240423,183500,187040710,12450,12450,12450,12450,0
|
|
20240423,183400,187040710,12450,12450,12450,12450,0
|
|
20240423,183300,187040710,12450,12450,12450,12450,0
|
|
20240423,183200,187040710,12450,12450,12450,12450,0
|
|
20240423,183100,187040710,12450,12450,12450,12450,0
|
|
20240423,183000,187040710,12450,12450,12450,12450,0
|
|
20240423,182900,187040710,12450,12450,12450,12450,0
|
|
20240423,182800,187040710,12450,12450,12450,12450,0
|
|
20240423,182700,187040710,12450,12450,12450,12450,0
|
|
20240423,182600,187040710,12450,12450,12450,12450,0
|
|
20240423,182500,187040710,12450,12450,12450,12450,0
|
|
20240423,182400,187040710,12450,12450,12450,12450,0
|
|
20240423,182300,187040710,12450,12450,12450,12450,0
|
|
20240423,182200,187040710,12450,12450,12450,12450,86
|
|
20240423,182100,187040710,12450,12450,12450,12450,0
|
|
20240423,182000,187040710,12450,12450,12450,12450,0
|
|
20240423,181900,187040710,12450,12450,12450,12450,0
|
|
20240423,181800,187040710,12450,12450,12450,12450,0
|
|
20240423,181700,187040710,12450,12450,12450,12450,0
|
|
20240423,181600,187040710,12450,12450,12450,12450,0
|
|
20240423,181500,187040710,12450,12450,12450,12450,0
|
|
20240423,181400,187040710,12450,12450,12450,12450,0
|
|
20240423,181300,187040710,12450,12450,12450,12450,0
|
|
20240423,181200,187040710,12450,12450,12450,12450,0
|
|
20240423,181100,187040710,12450,12450,12450,12450,0
|
|
20240423,181000,187040710,12450,12450,12450,12450,0
|
|
20240423,180900,187040710,12450,12450,12450,12450,0
|
|
20240423,180800,187040710,12450,12450,12450,12450,0
|
|
20240423,180700,187040710,12450,12450,12450,12450,0
|
|
20240423,180600,187040710,12450,12450,12450,12450,0
|
|
20240423,180500,187040710,12450,12450,12450,12450,0
|
|
20240423,180400,187040710,12450,12450,12450,12450,0
|
|
20240423,180300,187040710,12450,12450,12450,12450,0
|
|
20240423,180200,187040710,12450,12450,12450,12450,0
|
|
20240423,180100,187040710,12450,12450,12450,12450,0
|
|
20240423,180000,187040710,12450,12450,12450,12450,0
|
|
20240423,175900,187040710,12450,12450,12450,12450,0
|
|
20240423,175800,187040710,12450,12450,12450,12450,0
|
|
20240423,175700,187040710,12450,12450,12450,12450,0
|
|
20240423,175600,187040710,12450,12450,12450,12450,0
|
|
20240423,175500,187040710,12450,12450,12450,12450,0
|
|
20240423,175400,187040710,12450,12450,12450,12450,0
|
|
20240423,175300,187040710,12450,12450,12450,12450,0
|
|
20240423,175200,187040710,12450,12450,12450,12450,86
|
|
20240423,175100,187040710,12450,12450,12450,12450,0
|
|
20240423,175000,187040710,12450,12450,12450,12450,0
|
|
20240423,174900,187040710,12450,12450,12450,12450,0
|
|
20240423,174800,187040710,12450,12450,12450,12450,0
|
|
20240423,174700,187040710,12450,12450,12450,12450,0
|
|
20240423,174600,187040710,12450,12450,12450,12450,0
|
|
20240423,174500,187040710,12450,12450,12450,12450,0
|
|
20240423,174400,187040710,12450,12450,12450,12450,0
|
|
20240423,174300,187040710,12450,12450,12450,12450,0
|
|
20240423,174200,187040710,12450,12450,12450,12450,0
|
|
20240423,174100,187040710,12450,12450,12450,12450,0
|
|
20240423,174000,187040710,12450,12450,12450,12450,0
|
|
20240423,173900,187040710,12450,12450,12450,12450,0
|
|
20240423,173800,187040710,12450,12450,12450,12450,0
|
|
20240423,173700,187040710,12450,12450,12450,12450,0
|
|
20240423,173600,187040710,12450,12450,12450,12450,0
|
|
20240423,173500,187040710,12450,12450,12450,12450,0
|
|
20240423,173400,187040710,12450,12450,12450,12450,0
|
|
20240423,173300,187040710,12450,12450,12450,12450,0
|
|
20240423,173200,187040710,12450,12450,12450,12450,0
|
|
20240423,173100,187040710,12450,12450,12450,12450,0
|
|
20240423,173000,187040710,12450,12450,12450,12450,0
|
|
20240423,172900,187040710,12450,12450,12450,12450,0
|
|
20240423,172800,187040710,12450,12450,12450,12450,0
|
|
20240423,172700,187040710,12450,12450,12450,12450,0
|
|
20240423,172600,187040710,12450,12450,12450,12450,0
|
|
20240423,172500,187040710,12450,12450,12450,12450,0
|
|
20240423,172400,187040710,12450,12450,12450,12450,0
|
|
20240423,172300,187040710,12450,12450,12450,12450,0
|
|
20240423,172200,187040710,12450,12450,12450,12450,86
|
|
20240423,172100,187040710,12450,12450,12450,12450,0
|
|
20240423,172000,187040710,12450,12450,12450,12450,0
|
|
20240423,171900,187040710,12450,12450,12450,12450,0
|
|
20240423,171800,187040710,12450,12450,12450,12450,0
|
|
20240423,171700,187040710,12450,12450,12450,12450,0
|
|
20240423,171600,187040710,12450,12450,12450,12450,0
|
|
20240423,171500,187040710,12450,12450,12450,12450,0
|
|
20240423,171400,187040710,12450,12450,12450,12450,0
|
|
20240423,171300,187040710,12450,12450,12450,12450,0
|
|
20240423,171200,187040710,12450,12450,12450,12450,0
|
|
20240423,171100,187040710,12450,12450,12450,12450,0
|
|
20240423,171000,187040710,12450,12450,12450,12450,0
|
|
20240423,170900,187040710,12450,12450,12450,12450,0
|
|
20240423,170800,187040710,12450,12450,12450,12450,0
|
|
20240423,170700,187040710,12450,12450,12450,12450,0
|
|
20240423,170600,187040710,12450,12450,12450,12450,0
|
|
20240423,170500,187040710,12450,12450,12450,12450,0
|
|
20240423,170400,187040710,12450,12450,12450,12450,0
|
|
20240423,170300,187040710,12450,12450,12450,12450,0
|
|
20240423,170200,187040710,12450,12450,12450,12450,0
|
|
20240423,170100,187040710,12450,12450,12450,12450,0
|
|
20240423,170000,187040710,12450,12450,12450,12450,0
|
|
20240423,165900,187040710,12450,12450,12450,12450,0
|
|
20240423,165800,187040710,12450,12450,12450,12450,0
|
|
20240423,165700,187040710,12450,12450,12450,12450,0
|
|
20240423,165600,187040710,12450,12450,12450,12450,0
|
|
20240423,165500,187040710,12450,12450,12450,12450,0
|
|
20240423,165400,187040710,12450,12450,12450,12450,0
|
|
20240423,165300,187040710,12450,12450,12450,12450,0
|
|
20240423,165200,187040710,12450,12450,12450,12450,86
|
|
20240423,165100,187040710,12450,12450,12450,12450,0
|
|
20240423,165000,187040710,12450,12450,12450,12450,0
|
|
20240423,164900,187040710,12450,12450,12450,12450,0
|
|
20240423,164800,187040710,12450,12450,12450,12450,0
|
|
20240423,164700,187040710,12450,12450,12450,12450,0
|
|
20240423,164600,187040710,12450,12450,12450,12450,0
|
|
20240423,164500,187040710,12450,12450,12450,12450,0
|
|
20240423,164400,187040710,12450,12450,12450,12450,0
|
|
20240423,164300,187040710,12450,12450,12450,12450,0
|
|
20240423,164200,187040710,12450,12450,12450,12450,0
|
|
20240423,164100,187040710,12450,12450,12450,12450,0
|
|
20240423,164000,187040710,12450,12450,12450,12450,0
|
|
20240423,163900,187040710,12450,12450,12450,12450,0
|
|
20240423,163800,187040710,12450,12450,12450,12450,0
|
|
20240423,163700,187040710,12450,12450,12450,12450,0
|
|
20240423,163600,187040710,12450,12450,12450,12450,0
|
|
20240423,163500,187040710,12450,12450,12450,12450,0
|
|
20240423,163400,187040710,12450,12450,12450,12450,0
|
|
20240423,163300,187040710,12450,12450,12450,12450,0
|
|
20240423,163200,187040710,12450,12450,12450,12450,0
|
|
20240423,163100,187040710,12450,12450,12450,12450,0
|
|
20240423,163000,187040710,12450,12450,12450,12450,0
|
|
20240423,162900,187040710,12450,12450,12450,12450,0
|
|
20240423,162800,187040710,12450,12450,12450,12450,0
|
|
20240423,162700,187040710,12450,12450,12450,12450,0
|
|
20240423,162600,187040710,12450,12450,12450,12450,0
|
|
20240423,162500,187040710,12450,12450,12450,12450,0
|
|
20240423,162400,187040710,12450,12450,12450,12450,0
|
|
20240423,162300,187040710,12450,12450,12450,12450,0
|
|
20240423,162200,187040710,12450,12450,12450,12450,86
|
|
20240423,162100,187040710,12450,12450,12450,12450,0
|
|
20240423,162000,187040710,12450,12450,12450,12450,0
|
|
20240423,161900,187040710,12450,12450,12450,12450,0
|
|
20240423,161800,187040710,12450,12450,12450,12450,0
|
|
20240423,161700,187040710,12450,12450,12450,12450,0
|
|
20240423,161600,187040710,12450,12450,12450,12450,0
|
|
20240423,161500,187040710,12450,12450,12450,12450,0
|
|
20240423,161400,187040710,12450,12450,12450,12450,0
|
|
20240423,161300,187040710,12450,12450,12450,12450,0
|
|
20240423,161200,187040710,12450,12450,12450,12450,0
|
|
20240423,161100,187040710,12450,12450,12450,12450,0
|
|
20240423,161000,187040710,12450,12450,12450,12450,0
|
|
20240423,160900,187040710,12450,12450,12450,12450,0
|
|
20240423,160800,187040710,12450,12450,12450,12450,0
|
|
20240423,160700,187040710,12450,12450,12450,12450,0
|
|
20240423,160600,187040710,12450,12450,12450,12450,0
|
|
20240423,160500,187040710,12450,12450,12450,12450,0
|
|
20240423,160400,187040710,12450,12450,12450,12450,0
|
|
20240423,160300,187040710,12450,12450,12450,12450,0
|
|
20240423,160200,187040710,12450,12450,12450,12450,0
|
|
20240423,160100,187040710,12450,12450,12450,12450,0
|
|
20240423,160000,187040710,12450,12450,12450,12450,0
|
|
20240423,155900,187040710,12450,12450,12450,12450,0
|
|
20240423,155800,187040710,12450,12450,12450,12450,0
|
|
20240423,155700,187040710,12450,12450,12450,12450,0
|
|
20240423,155600,187040710,12450,12450,12450,12450,0
|
|
20240423,155500,187040710,12450,12450,12450,12450,0
|
|
20240423,155400,187040710,12450,12450,12450,12450,0
|
|
20240423,155300,187040710,12450,12450,12450,12450,0
|
|
20240423,155200,187040710,12450,12450,12450,12450,86
|
|
20240423,155100,187040710,12450,12450,12450,12450,0
|
|
20240423,155000,187040710,12450,12450,12450,12450,0
|
|
20240423,154900,187040710,12450,12450,12450,12450,0
|
|
20240423,154800,187040710,12450,12450,12450,12450,0
|
|
20240423,154700,187040710,12450,12450,12450,12450,0
|
|
20240423,154600,187040710,12450,12450,12450,12450,0
|
|
20240423,154500,187040710,12450,12450,12450,12450,0
|
|
20240423,154400,187040710,12450,12450,12450,12450,0
|
|
20240423,154300,187040710,12450,12450,12450,12450,0
|
|
20240423,154200,187040710,12450,12450,12450,12450,0
|
|
20240423,154100,187040710,12450,12450,12450,12450,0
|
|
20240423,154000,187040710,12450,12450,12450,12450,0
|
|
20240423,153900,187040710,12450,12450,12450,12450,0
|
|
20240423,153800,187040710,12450,12450,12450,12450,0
|
|
20240423,153700,187040710,12450,12450,12450,12450,0
|
|
20240423,153600,187040710,12450,12450,12450,12450,0
|
|
20240423,153500,187040710,12450,12450,12450,12450,0
|
|
20240423,153400,187040710,12450,12450,12450,12450,0
|
|
20240423,153300,187040710,12450,12450,12450,12450,0
|
|
20240423,153200,187040710,12450,12450,12450,12450,0
|
|
20240423,153100,187040710,12450,12450,12450,12450,0
|
|
20240423,153000,187040710,12450,12450,12450,12450,86
|
|
20240423,152900,185970010,12450,12450,12450,12450,0
|
|
20240423,152800,185970010,12450,12450,12450,12450,0
|
|
20240423,152700,185970010,12450,12450,12450,12450,0
|
|
20240423,152600,185970010,12450,12450,12450,12450,0
|
|
20240423,152500,185970010,12450,12450,12450,12450,0
|
|
20240423,152400,185970010,12450,12450,12450,12450,0
|
|
20240423,152300,185970010,12450,12450,12450,12450,0
|
|
20240423,152200,185970010,12450,12450,12450,12450,0
|
|
20240423,152100,185970010,12450,12450,12450,12450,0
|
|
20240423,152000,185970010,12450,12450,12450,12450,0
|
|
20240423,151900,185970010,12450,12450,12450,12400,76
|
|
20240423,151800,185024790,12460,12450,12460,12400,154
|
|
20240423,151700,183108440,12450,12450,12450,12450,0
|
|
20240423,151600,183108440,12450,12450,12450,12450,0
|
|
20240423,151500,183108440,12450,12450,12450,12450,17
|
|
20240423,151400,182896790,12450,12450,12450,12450,0
|
|
20240423,151300,182896790,12450,12430,12450,12430,82
|
|
20240423,151200,181876860,12430,12360,12430,12360,331
|
|
20240423,151100,177774210,12360,12360,12360,12360,11
|
|
20240423,151000,177638250,12360,12360,12360,12360,2
|
|
20240423,150900,177613530,12370,12370,12370,12370,1
|
|
20240423,150800,177601160,12370,12370,12370,12370,28
|
|
20240423,150700,177254800,12370,12370,12370,12370,0
|
|
20240423,150600,177254800,12370,12370,12370,12370,0
|
|
20240423,150500,177254800,12370,12370,12370,12370,0
|
|
20240423,150400,177254800,12370,12370,12370,12370,19
|
|
20240423,150300,177019770,12380,12380,12380,12380,22
|
|
20240423,150200,176747410,12390,12390,12390,12390,0
|
|
20240423,150100,176747410,12390,12390,12390,12390,5
|
|
20240423,150000,176685460,12390,12390,12390,12390,0
|
|
20240423,145900,176685460,12390,12360,12390,12360,127
|
|
20240423,145800,175115230,12360,12360,12360,12360,2
|
|
20240423,145700,175090510,12360,12360,12360,12360,1
|
|
20240423,145600,175078150,12360,12360,12360,12360,26
|
|
20240423,145500,174756790,12350,12350,12350,12350,0
|
|
20240423,145400,174756790,12350,12350,12350,12350,1
|
|
20240423,145300,174744440,12360,12360,12360,12360,67
|
|
20240423,145200,173916320,12360,12360,12360,12360,0
|
|
20240423,145100,173916320,12360,12360,12360,12360,0
|
|
20240423,145000,173916320,12360,12360,12360,12360,0
|
|
20240423,144900,173916320,12360,12360,12360,12360,0
|
|
20240423,144800,173916320,12360,12360,12360,12360,0
|
|
20240423,144700,173916320,12360,12360,12360,12360,0
|
|
20240423,144600,173916320,12360,12360,12360,12360,0
|
|
20240423,144500,173916320,12360,12360,12360,12360,46
|
|
20240423,144400,173347760,12390,12390,12390,12390,18
|
|
20240423,144300,173124740,12390,12390,12390,12390,0
|
|
20240423,144200,173124740,12390,12390,12390,12390,0
|
|
20240423,144100,173124740,12390,12390,12390,12390,0
|
|
20240423,144000,173124740,12390,12390,12390,12390,19
|
|
20240423,143900,172889330,12390,12390,12390,12390,0
|
|
20240423,143800,172889330,12390,12390,12390,12390,0
|
|
20240423,143700,172889330,12390,12390,12390,12390,18
|
|
20240423,143600,172666310,12380,12380,12380,12380,0
|
|
20240423,143500,172666310,12380,12380,12380,12380,11
|
|
20240423,143400,172530130,12380,12380,12380,12380,0
|
|
20240423,143300,172530130,12380,12380,12380,12380,0
|
|
20240423,143200,172530130,12380,12380,12380,12380,93
|
|
20240423,143100,171378790,12380,12370,12380,12370,74
|
|
20240423,143000,170462940,12360,12360,12360,12360,0
|
|
20240423,142900,170462940,12360,12360,12360,12360,0
|
|
20240423,142800,170462940,12360,12360,12360,12360,0
|
|
20240423,142700,170462940,12360,12360,12360,12360,6
|
|
20240423,142600,170388780,12360,12370,12370,12360,13
|
|
20240423,142500,170228080,12350,12350,12350,12350,0
|
|
20240423,142400,170228080,12350,12350,12350,12350,1
|
|
20240423,142300,170215730,12350,12350,12350,12350,4
|
|
20240423,142200,170166330,12350,12350,12350,12350,0
|
|
20240423,142100,170166330,12350,12350,12350,12350,6
|
|
20240423,142000,170092230,12360,12360,12360,12360,0
|
|
20240423,141900,170092230,12360,12360,12360,12360,15
|
|
20240423,141800,169906830,12350,12350,12350,12350,10
|
|
20240423,141700,169783330,12350,12350,12350,12350,0
|
|
20240423,141600,169783330,12350,12420,12420,12350,2894
|
|
20240423,141500,133918890,12420,12420,12420,12420,0
|
|
20240423,141400,133918890,12420,12420,12420,12420,0
|
|
20240423,141300,133918890,12420,12420,12420,12420,0
|
|
20240423,141200,133918890,12420,12420,12420,12420,0
|
|
20240423,141100,133918890,12420,12420,12420,12420,0
|
|
20240423,141000,133918890,12420,12420,12420,12420,0
|
|
20240423,140900,133918890,12420,12420,12420,12420,0
|
|
20240423,140800,133918890,12420,12420,12420,12420,0
|
|
20240423,140700,133918890,12420,12420,12420,12420,0
|
|
20240423,140600,133918890,12420,12420,12420,12420,58
|
|
20240423,140500,133198530,12420,12420,12420,12420,0
|
|
20240423,140400,133198530,12420,12420,12420,12420,0
|
|
20240423,140300,133198530,12420,12420,12420,12420,0
|
|
20240423,140200,133198530,12420,12420,12420,12420,0
|
|
20240423,140100,133198530,12420,12420,12420,12420,0
|
|
20240423,140000,133198530,12420,12420,12420,12420,0
|
|
20240423,135900,133198530,12420,12420,12420,12420,0
|
|
20240423,135800,133198530,12420,12420,12420,12420,0
|
|
20240423,135700,133198530,12420,12420,12420,12420,0
|
|
20240423,135600,133198530,12420,12420,12420,12420,0
|
|
20240423,135500,133198530,12420,12420,12420,12420,0
|
|
20240423,135400,133198530,12420,12420,12420,12420,0
|
|
20240423,135300,133198530,12420,12420,12420,12420,0
|
|
20240423,135200,133198530,12420,12420,12420,12420,0
|
|
20240423,135100,133198530,12420,12420,12420,12420,0
|
|
20240423,135000,133198530,12420,12420,12420,12420,0
|
|
20240423,134900,133198530,12420,12420,12420,12420,0
|
|
20240423,134800,133198530,12420,12420,12420,12420,0
|
|
20240423,134700,133198530,12420,12420,12420,12420,1
|
|
20240423,134600,133186110,12430,12430,12430,12430,8
|
|
20240423,134500,133086670,12430,12430,12430,12430,0
|
|
20240423,134400,133086670,12430,12430,12430,12430,0
|
|
20240423,134300,133086670,12430,12430,12430,12430,0
|
|
20240423,134200,133086670,12430,12430,12430,12430,0
|
|
20240423,134100,133086670,12430,12430,12430,12430,1
|
|
20240423,134000,133074240,12460,12460,12460,12460,0
|
|
20240423,133900,133074240,12460,12460,12460,12460,0
|
|
20240423,133800,133074240,12460,12460,12460,12460,16
|
|
20240423,133700,132874880,12430,12430,12430,12430,0
|
|
20240423,133600,132874880,12430,12430,12430,12430,2
|
|
20240423,133500,132850020,12430,12430,12430,12430,6
|
|
20240423,133400,132775440,12410,12430,12470,12410,831
|
|
20240423,133300,122447980,12430,12430,12430,12430,0
|
|
20240423,133200,122447980,12430,12440,12440,12430,16
|
|
20240423,133100,122249090,12470,12470,12470,12470,0
|
|
20240423,133000,122249090,12470,12470,12470,12470,0
|
|
20240423,132900,122249090,12470,12470,12470,12470,0
|
|
20240423,132800,122249090,12470,12470,12470,12470,0
|
|
20240423,132700,122249090,12470,12470,12470,12470,0
|
|
20240423,132600,122249090,12470,12470,12470,12470,0
|
|
20240423,132500,122249090,12470,12470,12470,12470,0
|
|
20240423,132400,122249090,12470,12470,12470,12470,0
|
|
20240423,132300,122249090,12470,12470,12470,12470,1
|
|
20240423,132200,122236620,12470,12470,12470,12470,0
|
|
20240423,132100,122236620,12470,12470,12470,12470,0
|
|
20240423,132000,122236620,12470,12470,12470,12470,0
|
|
20240423,131900,122236620,12470,12470,12470,12470,0
|
|
20240423,131800,122236620,12470,12470,12470,12470,0
|
|
20240423,131700,122236620,12470,12470,12470,12470,0
|
|
20240423,131600,122236620,12470,12470,12470,12470,26
|
|
20240423,131500,121912400,12470,12470,12470,12470,0
|
|
20240423,131400,121912400,12470,12470,12470,12470,0
|
|
20240423,131300,121912400,12470,12460,12470,12460,8
|
|
20240423,131200,121812700,12450,12450,12450,12450,0
|
|
20240423,131100,121812700,12450,12440,12450,12420,87
|
|
20240423,131000,120731970,12430,12430,12430,12430,0
|
|
20240423,130900,120731970,12430,12430,12430,12430,1
|
|
20240423,130800,120719540,12420,12430,12430,12420,6
|
|
20240423,130700,120644970,12420,12420,12420,12420,0
|
|
20240423,130600,120644970,12420,12420,12420,12420,0
|
|
20240423,130500,120644970,12420,12420,12420,12420,0
|
|
20240423,130400,120644970,12420,12420,12420,12420,0
|
|
20240423,130300,120644970,12420,12420,12420,12420,0
|
|
20240423,130200,120644970,12420,12420,12420,12420,0
|
|
20240423,130100,120644970,12420,12430,12430,12420,82
|
|
20240423,130000,119625800,12430,12460,12460,12430,443
|
|
20240423,125900,114111360,12460,12460,12460,12460,0
|
|
20240423,125800,114111360,12460,12460,12460,12460,0
|
|
20240423,125700,114111360,12460,12460,12460,12460,0
|
|
20240423,125600,114111360,12460,12470,12470,12460,21
|
|
20240423,125500,113849500,12470,12470,12470,12470,0
|
|
20240423,125400,113849500,12470,12470,12470,12470,0
|
|
20240423,125300,113849500,12470,12470,12470,12470,0
|
|
20240423,125200,113849500,12470,12470,12470,12470,0
|
|
20240423,125100,113849500,12470,12470,12470,12470,0
|
|
20240423,125000,113849500,12470,12470,12470,12470,0
|
|
20240423,124900,113849500,12470,12470,12470,12470,0
|
|
20240423,124800,113849500,12470,12470,12470,12470,13
|
|
20240423,124700,113687390,12450,12450,12450,12450,0
|
|
20240423,124600,113687390,12450,12450,12450,12450,0
|
|
20240423,124500,113687390,12450,12470,12470,12450,6
|
|
20240423,124400,113612590,12470,12470,12470,12470,17
|
|
20240423,124300,113400600,12440,12440,12440,12440,0
|
|
20240423,124200,113400600,12440,12440,12440,12440,0
|
|
20240423,124100,113400600,12440,12440,12440,12440,0
|
|
20240423,124000,113400600,12440,12440,12440,12440,0
|
|
20240423,123900,113400600,12440,12440,12440,12440,0
|
|
20240423,123800,113400600,12440,12480,12480,12440,313
|
|
20240423,123700,109503380,12480,12480,12480,12480,0
|
|
20240423,123600,109503380,12480,12480,12480,12480,0
|
|
20240423,123500,109503380,12480,12480,12480,12480,0
|
|
20240423,123400,109503380,12480,12480,12480,12480,21
|
|
20240423,123300,109241300,12490,12490,12490,12490,0
|
|
20240423,123200,109241300,12490,12490,12490,12490,1
|
|
20240423,123100,109228810,12490,12490,12490,12490,1
|
|
20240423,123000,109216320,12480,12480,12480,12480,0
|
|
20240423,122900,109216320,12480,12480,12480,12480,0
|
|
20240423,122800,109216320,12480,12480,12480,12480,0
|
|
20240423,122700,109216320,12480,12480,12480,12480,0
|
|
20240423,122600,109216320,12480,12480,12480,12480,0
|
|
20240423,122500,109216320,12480,12480,12480,12480,0
|
|
20240423,122400,109216320,12480,12480,12480,12480,0
|
|
20240423,122300,109216320,12480,12500,12500,12480,48
|
|
20240423,122200,108616550,12500,12500,12500,12500,0
|
|
20240423,122100,108616550,12500,12500,12500,12500,0
|
|
20240423,122000,108616550,12500,12500,12500,12500,0
|
|
20240423,121900,108616550,12500,12500,12500,12500,0
|
|
20240423,121800,108616550,12500,12530,12530,12450,182
|
|
20240423,121700,106347600,12550,12550,12550,12550,0
|
|
20240423,121600,106347600,12550,12550,12550,12550,0
|
|
20240423,121500,106347600,12550,12550,12550,12550,19
|
|
20240423,121400,106109150,12550,12550,12550,12550,0
|
|
20240423,121300,106109150,12550,12550,12550,12550,0
|
|
20240423,121200,106109150,12550,12550,12550,12550,0
|
|
20240423,121100,106109150,12550,12540,12550,12540,19
|
|
20240423,121000,105870810,12460,12460,12460,12460,0
|
|
20240423,120900,105870810,12460,12460,12460,12460,0
|
|
20240423,120800,105870810,12460,12460,12460,12460,0
|
|
20240423,120700,105870810,12460,12540,12540,12460,18
|
|
20240423,120600,105645170,12460,12460,12460,12460,0
|
|
20240423,120500,105645170,12460,12460,12460,12460,0
|
|
20240423,120400,105645170,12460,12460,12460,12460,0
|
|
20240423,120300,105645170,12460,12460,12460,12460,0
|
|
20240423,120200,105645170,12460,12540,12540,12460,18
|
|
20240423,120100,105419530,12450,12450,12450,12450,0
|
|
20240423,120000,105419530,12450,12450,12450,12450,0
|
|
20240423,115900,105419530,12450,12450,12450,12450,0
|
|
20240423,115800,105419530,12450,12450,12450,12450,0
|
|
20240423,115700,105419530,12450,12450,12450,12450,0
|
|
20240423,115600,105419530,12450,12450,12450,12450,0
|
|
20240423,115500,105419530,12450,12450,12450,12450,0
|
|
20240423,115400,105419530,12450,12450,12450,12450,0
|
|
20240423,115300,105419530,12450,12450,12450,12450,0
|
|
20240423,115200,105419530,12450,12450,12450,12450,0
|
|
20240423,115100,105419530,12450,12460,12460,12450,214
|
|
20240423,115000,102753180,12460,12460,12460,12460,0
|
|
20240423,114900,102753180,12460,12460,12460,12460,15
|
|
20240423,114800,102566280,12470,12470,12470,12470,220
|
|
20240423,114700,99822880,12470,12470,12470,12470,0
|
|
20240423,114600,99822880,12470,12470,12470,12470,0
|
|
20240423,114500,99822880,12470,12470,12470,12470,0
|
|
20240423,114400,99822880,12470,12470,12470,12470,0
|
|
20240423,114300,99822880,12470,12550,12550,12470,20
|
|
20240423,114200,99571960,12470,12470,12470,12470,0
|
|
20240423,114100,99571960,12470,12470,12470,12470,0
|
|
20240423,114000,99571960,12470,12470,12470,12470,0
|
|
20240423,113900,99571960,12470,12470,12470,12470,0
|
|
20240423,113800,99571960,12470,12470,12470,12470,0
|
|
20240423,113700,99571960,12470,12470,12470,12470,0
|
|
20240423,113600,99571960,12470,12550,12550,12470,19
|
|
20240423,113500,99333590,12550,12550,12550,12550,0
|
|
20240423,113400,99333590,12550,12550,12550,12550,0
|
|
20240423,113300,99333590,12550,12550,12550,12550,0
|
|
20240423,113200,99333590,12550,12550,12550,12550,0
|
|
20240423,113100,99333590,12550,12550,12550,12550,0
|
|
20240423,113000,99333590,12550,12550,12550,12550,0
|
|
20240423,112900,99333590,12550,12550,12550,12550,0
|
|
20240423,112800,99333590,12550,12550,12550,12550,18
|
|
20240423,112700,99107690,12540,12540,12540,12540,0
|
|
20240423,112600,99107690,12540,12530,12540,12530,6
|
|
20240423,112500,99032480,12520,12490,12520,12490,4
|
|
20240423,112400,98982440,12450,12450,12450,12450,0
|
|
20240423,112300,98982440,12450,12450,12450,12450,0
|
|
20240423,112200,98982440,12450,12450,12450,12450,0
|
|
20240423,112100,98982440,12450,12450,12450,12450,0
|
|
20240423,112000,98982440,12450,12450,12450,12450,0
|
|
20240423,111900,98982440,12450,12450,12450,12450,0
|
|
20240423,111800,98982440,12450,12450,12450,12450,0
|
|
20240423,111700,98982440,12450,12450,12450,12450,0
|
|
20240423,111600,98982440,12450,12450,12450,12450,0
|
|
20240423,111500,98982440,12450,12500,12500,12450,137
|
|
20240423,111400,97273350,12510,12510,12510,12510,1
|
|
20240423,111300,97260840,12510,12510,12510,12510,0
|
|
20240423,111200,97260840,12510,12510,12510,12510,11
|
|
20240423,111100,97123230,12510,12510,12510,12510,0
|
|
20240423,111000,97123230,12510,12510,12510,12510,0
|
|
20240423,110900,97123230,12510,12510,12510,12510,0
|
|
20240423,110800,97123230,12510,12510,12510,12510,0
|
|
20240423,110700,97123230,12510,12510,12510,12510,0
|
|
20240423,110600,97123230,12510,12510,12510,12510,11
|
|
20240423,110500,96985620,12550,12550,12550,12550,16
|
|
20240423,110400,96784820,12490,12490,12490,12490,0
|
|
20240423,110300,96784820,12490,12490,12490,12490,0
|
|
20240423,110200,96784820,12490,12490,12490,12490,0
|
|
20240423,110100,96784820,12490,12490,12490,12490,0
|
|
20240423,110000,96784820,12490,12490,12490,12490,0
|
|
20240423,105900,96784820,12490,12490,12490,12490,0
|
|
20240423,105800,96784820,12490,12490,12490,12490,0
|
|
20240423,105700,96784820,12490,12490,12490,12490,0
|
|
20240423,105600,96784820,12490,12490,12490,12490,0
|
|
20240423,105500,96784820,12490,12490,12490,12490,23
|
|
20240423,105400,96497550,12490,12490,12490,12490,0
|
|
20240423,105300,96497550,12490,12490,12490,12490,0
|
|
20240423,105200,96497550,12490,12490,12490,12490,0
|
|
20240423,105100,96497550,12490,12580,12580,12490,92
|
|
20240423,105000,95348290,12580,12580,12580,12580,0
|
|
20240423,104900,95348290,12580,12570,12580,12570,17
|
|
20240423,104800,95134490,12540,12540,12540,12540,0
|
|
20240423,104700,95134490,12540,12540,12540,12540,0
|
|
20240423,104600,95134490,12540,12540,12540,12540,0
|
|
20240423,104500,95134490,12540,12480,12540,12480,1001
|
|
20240423,104400,82592510,12490,12500,12500,12490,19
|
|
20240423,104300,82355190,12530,12530,12530,12530,0
|
|
20240423,104200,82355190,12530,12530,12530,12530,0
|
|
20240423,104100,82355190,12530,12530,12530,12530,1
|
|
20240423,104000,82342660,12530,12530,12530,12530,19
|
|
20240423,103900,82104590,12510,12510,12510,12510,1
|
|
20240423,103800,82092080,12520,12520,12520,12520,0
|
|
20240423,103700,82092080,12520,12520,12520,12520,0
|
|
20240423,103600,82092080,12520,12510,12520,12510,12
|
|
20240423,103500,81941940,12460,12460,12460,12460,0
|
|
20240423,103400,81941940,12460,12460,12460,12460,0
|
|
20240423,103300,81941940,12460,12460,12460,12460,0
|
|
20240423,103200,81941940,12460,12500,12510,12460,19
|
|
20240423,103100,81704320,12450,12450,12450,12450,0
|
|
20240423,103000,81704320,12450,12450,12450,12450,0
|
|
20240423,102900,81704320,12450,12450,12450,12450,0
|
|
20240423,102800,81704320,12450,12450,12450,12450,0
|
|
20240423,102700,81704320,12450,12450,12450,12450,0
|
|
20240423,102600,81704320,12450,12450,12450,12450,0
|
|
20240423,102500,81704320,12450,12450,12450,12450,0
|
|
20240423,102400,81704320,12450,12450,12450,12450,0
|
|
20240423,102300,81704320,12450,12460,12460,12450,51
|
|
20240423,102200,81069360,12460,12460,12460,12450,268
|
|
20240423,102100,77730160,12460,12460,12460,12460,13
|
|
20240423,102000,77568180,12480,12480,12480,12480,170
|
|
20240423,101900,75446580,12480,12480,12480,12480,1
|
|
20240423,101800,75434100,12480,12490,12490,12480,17
|
|
20240423,101700,75221830,12490,12490,12490,12490,0
|
|
20240423,101600,75221830,12490,12500,12500,12490,1072
|
|
20240423,101500,61822460,12500,12500,12500,12500,0
|
|
20240423,101400,61822460,12500,12500,12500,12500,6
|
|
20240423,101300,61747460,12500,12500,12510,12500,67
|
|
20240423,101200,60909950,12500,12510,12510,12500,287
|
|
20240423,101100,57319760,12510,12530,12530,12510,87
|
|
20240423,101000,56230280,12540,12540,12540,12540,0
|
|
20240423,100900,56230280,12540,12540,12540,12540,0
|
|
20240423,100800,56230280,12540,12540,12540,12540,70
|
|
20240423,100700,55352480,12540,12540,12540,12540,0
|
|
20240423,100600,55352480,12540,12540,12540,12540,18
|
|
20240423,100500,55126760,12540,12540,12540,12540,1
|
|
20240423,100400,55114220,12520,12520,12520,12520,0
|
|
20240423,100300,55114220,12520,12520,12520,12520,0
|
|
20240423,100200,55114220,12520,12540,12540,12520,18
|
|
20240423,100100,54888520,12520,12520,12520,12520,0
|
|
20240423,100000,54888520,12520,12540,12540,12520,2
|
|
20240423,095900,54863460,12520,12540,12540,12520,53
|
|
20240423,095800,54198900,12510,12540,12540,12510,26
|
|
20240423,095700,53872920,12510,12540,12540,12510,18
|
|
20240423,095600,53647230,12510,12540,12540,12510,56
|
|
20240423,095500,52946580,12510,12540,12540,12510,32
|
|
20240423,095400,52545360,12540,12540,12540,12540,0
|
|
20240423,095300,52545360,12540,12540,12540,12540,1
|
|
20240423,095200,52532820,12540,12540,12540,12540,0
|
|
20240423,095100,52532820,12540,12540,12540,12540,1
|
|
20240423,095000,52520280,12540,12540,12540,12540,0
|
|
20240423,094900,52520280,12540,12540,12540,12540,0
|
|
20240423,094800,52520280,12540,12540,12540,12540,0
|
|
20240423,094700,52520280,12540,12540,12540,12540,0
|
|
20240423,094600,52520280,12540,12540,12540,12540,537
|
|
20240423,094500,45786300,12540,12540,12540,12540,1
|
|
20240423,094400,45773760,12500,12500,12500,12500,0
|
|
20240423,094300,45773760,12500,12500,12500,12500,0
|
|
20240423,094200,45773760,12500,12500,12500,12500,0
|
|
20240423,094100,45773760,12500,12500,12500,12500,56
|
|
20240423,094000,45073760,12540,12540,12540,12540,0
|
|
20240423,093900,45073760,12540,12540,12540,12540,1
|
|
20240423,093800,45061220,12500,12500,12500,12500,23
|
|
20240423,093700,44773720,12490,12490,12490,12490,0
|
|
20240423,093600,44773720,12490,12490,12490,12490,0
|
|
20240423,093500,44773720,12490,12490,12490,12490,0
|
|
20240423,093400,44773720,12490,12490,12490,12490,0
|
|
20240423,093300,44773720,12490,12490,12490,12490,44
|
|
20240423,093200,44224160,12490,12490,12490,12490,0
|
|
20240423,093100,44224160,12490,12490,12490,12490,1
|
|
20240423,093000,44211670,12490,12620,12630,12480,524
|
|
20240423,092900,37657430,12620,12620,12620,12620,5
|
|
20240423,092800,37594330,12620,12620,12620,12620,1
|
|
20240423,092700,37581710,12620,12620,12620,12620,0
|
|
20240423,092600,37581710,12620,12510,12630,12510,2281
|
|
20240423,092500,9016280,12510,12510,12510,12510,2
|
|
20240423,092400,8991260,12480,12480,12480,12480,0
|
|
20240423,092300,8991260,12480,12480,12480,12480,0
|
|
20240423,092200,8991260,12480,12480,12480,12480,0
|
|
20240423,092100,8991260,12480,12480,12480,12470,193
|
|
20240423,092000,6583150,12520,12520,12520,12520,0
|
|
20240423,091900,6583150,12520,12520,12520,12520,9
|
|
20240423,091800,6470470,12520,12530,12530,12520,8
|
|
20240423,091700,6370240,12530,12500,12530,12490,172
|
|
20240423,091600,4218870,12530,12530,12530,12530,1
|
|
20240423,091500,4206340,12500,12500,12500,12500,28
|
|
20240423,091400,3856340,12490,12490,12490,12490,0
|
|
20240423,091300,3856340,12490,12490,12490,12490,13
|
|
20240423,091200,3693970,12490,12490,12490,12490,0
|
|
20240423,091100,3693970,12490,12490,12490,12490,13
|
|
20240423,091000,3531600,12490,12490,12490,12490,0
|
|
20240423,090900,3531600,12490,12490,12490,12490,17
|
|
20240423,090800,3319270,12500,12500,12500,12500,1
|
|
20240423,090700,3306770,12500,12490,12500,12490,80
|
|
20240423,090600,2307560,12500,12510,12510,12500,26
|
|
20240423,090500,1982530,12520,12520,12520,12520,3
|
|
20240423,090400,1944970,12530,12530,12530,12530,4
|
|
20240423,090300,1894850,12540,12540,12540,12540,0
|
|
20240423,090200,1894850,12540,12540,12540,12540,0
|
|
20240423,090100,1894850,12540,12540,12540,12540,1
|
|
20240423,090000,1882310,12540,12550,12550,12540,150
|