685 lines
35 KiB
CSV
685 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,202200,175437990,12700,12700,12700,12700,572
|
|
20240424,202100,175437990,12700,12700,12700,12700,0
|
|
20240424,202000,175437990,12700,12700,12700,12700,0
|
|
20240424,201900,175437990,12700,12700,12700,12700,0
|
|
20240424,201800,175437990,12700,12700,12700,12700,0
|
|
20240424,201700,175437990,12700,12700,12700,12700,0
|
|
20240424,201600,175437990,12700,12700,12700,12700,0
|
|
20240424,201500,175437990,12700,12700,12700,12700,0
|
|
20240424,201400,175437990,12700,12700,12700,12700,0
|
|
20240424,201300,175437990,12700,12700,12700,12700,0
|
|
20240424,201200,175437990,12700,12700,12700,12700,0
|
|
20240424,201100,175437990,12700,12700,12700,12700,0
|
|
20240424,201000,175437990,12700,12700,12700,12700,0
|
|
20240424,200900,175437990,12700,12700,12700,12700,0
|
|
20240424,200800,175437990,12700,12700,12700,12700,0
|
|
20240424,200700,175437990,12700,12700,12700,12700,0
|
|
20240424,200600,175437990,12700,12700,12700,12700,0
|
|
20240424,200500,175437990,12700,12700,12700,12700,0
|
|
20240424,200400,175437990,12700,12700,12700,12700,0
|
|
20240424,200300,175437990,12700,12700,12700,12700,0
|
|
20240424,200200,175437990,12700,12700,12700,12700,0
|
|
20240424,200100,175437990,12700,12700,12700,12700,0
|
|
20240424,200000,175437990,12700,12700,12700,12700,0
|
|
20240424,195900,175437990,12700,12700,12700,12700,0
|
|
20240424,195800,175437990,12700,12700,12700,12700,0
|
|
20240424,195700,175437990,12700,12700,12700,12700,0
|
|
20240424,195600,175437990,12700,12700,12700,12700,0
|
|
20240424,195500,175437990,12700,12700,12700,12700,0
|
|
20240424,195400,175437990,12700,12700,12700,12700,0
|
|
20240424,195300,175437990,12700,12700,12700,12700,0
|
|
20240424,195200,175437990,12700,12700,12700,12700,572
|
|
20240424,195100,175437990,12700,12700,12700,12700,0
|
|
20240424,195000,175437990,12700,12700,12700,12700,0
|
|
20240424,194900,175437990,12700,12700,12700,12700,0
|
|
20240424,194800,175437990,12700,12700,12700,12700,0
|
|
20240424,194700,175437990,12700,12700,12700,12700,0
|
|
20240424,194600,175437990,12700,12700,12700,12700,0
|
|
20240424,194500,175437990,12700,12700,12700,12700,0
|
|
20240424,194400,175437990,12700,12700,12700,12700,0
|
|
20240424,194300,175437990,12700,12700,12700,12700,0
|
|
20240424,194200,175437990,12700,12700,12700,12700,0
|
|
20240424,194100,175437990,12700,12700,12700,12700,0
|
|
20240424,194000,175437990,12700,12700,12700,12700,0
|
|
20240424,193900,175437990,12700,12700,12700,12700,0
|
|
20240424,193800,175437990,12700,12700,12700,12700,0
|
|
20240424,193700,175437990,12700,12700,12700,12700,0
|
|
20240424,193600,175437990,12700,12700,12700,12700,0
|
|
20240424,193500,175437990,12700,12700,12700,12700,0
|
|
20240424,193400,175437990,12700,12700,12700,12700,0
|
|
20240424,193300,175437990,12700,12700,12700,12700,0
|
|
20240424,193200,175437990,12700,12700,12700,12700,0
|
|
20240424,193100,175437990,12700,12700,12700,12700,0
|
|
20240424,193000,175437990,12700,12700,12700,12700,0
|
|
20240424,192900,175437990,12700,12700,12700,12700,0
|
|
20240424,192800,175437990,12700,12700,12700,12700,0
|
|
20240424,192700,175437990,12700,12700,12700,12700,0
|
|
20240424,192600,175437990,12700,12700,12700,12700,0
|
|
20240424,192500,175437990,12700,12700,12700,12700,0
|
|
20240424,192400,175437990,12700,12700,12700,12700,0
|
|
20240424,192300,175437990,12700,12700,12700,12700,0
|
|
20240424,192200,175437990,12700,12700,12700,12700,572
|
|
20240424,192100,175437990,12700,12700,12700,12700,0
|
|
20240424,192000,175437990,12700,12700,12700,12700,0
|
|
20240424,191900,175437990,12700,12700,12700,12700,0
|
|
20240424,191800,175437990,12700,12700,12700,12700,0
|
|
20240424,191700,175437990,12700,12700,12700,12700,0
|
|
20240424,191600,175437990,12700,12700,12700,12700,0
|
|
20240424,191500,175437990,12700,12700,12700,12700,0
|
|
20240424,191400,175437990,12700,12700,12700,12700,0
|
|
20240424,191300,175437990,12700,12700,12700,12700,0
|
|
20240424,191200,175437990,12700,12700,12700,12700,0
|
|
20240424,191100,175437990,12700,12700,12700,12700,0
|
|
20240424,191000,175437990,12700,12700,12700,12700,0
|
|
20240424,190900,175437990,12700,12700,12700,12700,0
|
|
20240424,190800,175437990,12700,12700,12700,12700,0
|
|
20240424,190700,175437990,12700,12700,12700,12700,0
|
|
20240424,190600,175437990,12700,12700,12700,12700,0
|
|
20240424,190500,175437990,12700,12700,12700,12700,0
|
|
20240424,190400,175437990,12700,12700,12700,12700,0
|
|
20240424,190300,175437990,12700,12700,12700,12700,0
|
|
20240424,190200,175437990,12700,12700,12700,12700,0
|
|
20240424,190100,175437990,12700,12700,12700,12700,0
|
|
20240424,190000,175437990,12700,12700,12700,12700,0
|
|
20240424,185900,175437990,12700,12700,12700,12700,0
|
|
20240424,185800,175437990,12700,12700,12700,12700,0
|
|
20240424,185700,175437990,12700,12700,12700,12700,0
|
|
20240424,185600,175437990,12700,12700,12700,12700,0
|
|
20240424,185500,175437990,12700,12700,12700,12700,0
|
|
20240424,185400,175437990,12700,12700,12700,12700,0
|
|
20240424,185300,175437990,12700,12700,12700,12700,0
|
|
20240424,185200,175437990,12700,12700,12700,12700,572
|
|
20240424,185100,175437990,12700,12700,12700,12700,0
|
|
20240424,185000,175437990,12700,12700,12700,12700,0
|
|
20240424,184900,175437990,12700,12700,12700,12700,0
|
|
20240424,184800,175437990,12700,12700,12700,12700,0
|
|
20240424,184700,175437990,12700,12700,12700,12700,0
|
|
20240424,184600,175437990,12700,12700,12700,12700,0
|
|
20240424,184500,175437990,12700,12700,12700,12700,0
|
|
20240424,184400,175437990,12700,12700,12700,12700,0
|
|
20240424,184300,175437990,12700,12700,12700,12700,0
|
|
20240424,184200,175437990,12700,12700,12700,12700,0
|
|
20240424,184100,175437990,12700,12700,12700,12700,0
|
|
20240424,184000,175437990,12700,12700,12700,12700,0
|
|
20240424,183900,175437990,12700,12700,12700,12700,0
|
|
20240424,183800,175437990,12700,12700,12700,12700,0
|
|
20240424,183700,175437990,12700,12700,12700,12700,0
|
|
20240424,183600,175437990,12700,12700,12700,12700,0
|
|
20240424,183500,175437990,12700,12700,12700,12700,0
|
|
20240424,183400,175437990,12700,12700,12700,12700,0
|
|
20240424,183300,175437990,12700,12700,12700,12700,0
|
|
20240424,183200,175437990,12700,12700,12700,12700,0
|
|
20240424,183100,175437990,12700,12700,12700,12700,0
|
|
20240424,183000,175437990,12700,12700,12700,12700,0
|
|
20240424,182900,175437990,12700,12700,12700,12700,0
|
|
20240424,182800,175437990,12700,12700,12700,12700,0
|
|
20240424,182700,175437990,12700,12700,12700,12700,0
|
|
20240424,182600,175437990,12700,12700,12700,12700,0
|
|
20240424,182500,175437990,12700,12700,12700,12700,0
|
|
20240424,182400,175437990,12700,12700,12700,12700,0
|
|
20240424,182300,175437990,12700,12700,12700,12700,0
|
|
20240424,182200,175437990,12700,12700,12700,12700,572
|
|
20240424,182100,175437990,12700,12700,12700,12700,0
|
|
20240424,182000,175437990,12700,12700,12700,12700,0
|
|
20240424,181900,175437990,12700,12700,12700,12700,0
|
|
20240424,181800,175437990,12700,12700,12700,12700,0
|
|
20240424,181700,175437990,12700,12700,12700,12700,0
|
|
20240424,181600,175437990,12700,12700,12700,12700,0
|
|
20240424,181500,175437990,12700,12700,12700,12700,0
|
|
20240424,181400,175437990,12700,12700,12700,12700,0
|
|
20240424,181300,175437990,12700,12700,12700,12700,0
|
|
20240424,181200,175437990,12700,12700,12700,12700,0
|
|
20240424,181100,175437990,12700,12700,12700,12700,0
|
|
20240424,181000,175437990,12700,12700,12700,12700,0
|
|
20240424,180900,175437990,12700,12700,12700,12700,0
|
|
20240424,180800,175437990,12700,12700,12700,12700,0
|
|
20240424,180700,175437990,12700,12700,12700,12700,0
|
|
20240424,180600,175437990,12700,12700,12700,12700,0
|
|
20240424,180500,175437990,12700,12700,12700,12700,0
|
|
20240424,180400,175437990,12700,12700,12700,12700,0
|
|
20240424,180300,175437990,12700,12700,12700,12700,0
|
|
20240424,180200,175437990,12700,12700,12700,12700,0
|
|
20240424,180100,175437990,12700,12700,12700,12700,0
|
|
20240424,180000,175437990,12700,12700,12700,12700,0
|
|
20240424,175900,175437990,12700,12700,12700,12700,0
|
|
20240424,175800,175437990,12700,12700,12700,12700,0
|
|
20240424,175700,175437990,12700,12700,12700,12700,0
|
|
20240424,175600,175437990,12700,12700,12700,12700,0
|
|
20240424,175500,175437990,12700,12700,12700,12700,0
|
|
20240424,175400,175437990,12700,12700,12700,12700,0
|
|
20240424,175300,175437990,12700,12700,12700,12700,0
|
|
20240424,175200,175437990,12700,12700,12700,12700,572
|
|
20240424,175100,175437990,12700,12700,12700,12700,0
|
|
20240424,175000,175437990,12700,12700,12700,12700,0
|
|
20240424,174900,175437990,12700,12700,12700,12700,0
|
|
20240424,174800,175437990,12700,12700,12700,12700,0
|
|
20240424,174700,175437990,12700,12700,12700,12700,0
|
|
20240424,174600,175437990,12700,12700,12700,12700,0
|
|
20240424,174500,175437990,12700,12700,12700,12700,0
|
|
20240424,174400,175437990,12700,12700,12700,12700,0
|
|
20240424,174300,175437990,12700,12700,12700,12700,0
|
|
20240424,174200,175437990,12700,12700,12700,12700,0
|
|
20240424,174100,175437990,12700,12700,12700,12700,0
|
|
20240424,174000,175437990,12700,12700,12700,12700,0
|
|
20240424,173900,175437990,12700,12700,12700,12700,0
|
|
20240424,173800,175437990,12700,12700,12700,12700,0
|
|
20240424,173700,175437990,12700,12700,12700,12700,0
|
|
20240424,173600,175437990,12700,12700,12700,12700,0
|
|
20240424,173500,175437990,12700,12700,12700,12700,0
|
|
20240424,173400,175437990,12700,12700,12700,12700,0
|
|
20240424,173300,175437990,12700,12700,12700,12700,0
|
|
20240424,173200,175437990,12700,12700,12700,12700,0
|
|
20240424,173100,175437990,12700,12700,12700,12700,0
|
|
20240424,173000,175437990,12700,12700,12700,12700,0
|
|
20240424,172900,175437990,12700,12700,12700,12700,0
|
|
20240424,172800,175437990,12700,12700,12700,12700,0
|
|
20240424,172700,175437990,12700,12700,12700,12700,0
|
|
20240424,172600,175437990,12700,12700,12700,12700,0
|
|
20240424,172500,175437990,12700,12700,12700,12700,0
|
|
20240424,172400,175437990,12700,12700,12700,12700,0
|
|
20240424,172300,175437990,12700,12700,12700,12700,0
|
|
20240424,172200,175437990,12700,12700,12700,12700,572
|
|
20240424,172100,175437990,12700,12700,12700,12700,0
|
|
20240424,172000,175437990,12700,12700,12700,12700,0
|
|
20240424,171900,175437990,12700,12700,12700,12700,0
|
|
20240424,171800,175437990,12700,12700,12700,12700,0
|
|
20240424,171700,175437990,12700,12700,12700,12700,0
|
|
20240424,171600,175437990,12700,12700,12700,12700,0
|
|
20240424,171500,175437990,12700,12700,12700,12700,0
|
|
20240424,171400,175437990,12700,12700,12700,12700,0
|
|
20240424,171300,175437990,12700,12700,12700,12700,0
|
|
20240424,171200,175437990,12700,12700,12700,12700,0
|
|
20240424,171100,175437990,12700,12700,12700,12700,0
|
|
20240424,171000,175437990,12700,12700,12700,12700,0
|
|
20240424,170900,175437990,12700,12700,12700,12700,0
|
|
20240424,170800,175437990,12700,12700,12700,12700,0
|
|
20240424,170700,175437990,12700,12700,12700,12700,0
|
|
20240424,170600,175437990,12700,12700,12700,12700,0
|
|
20240424,170500,175437990,12700,12700,12700,12700,0
|
|
20240424,170400,175437990,12700,12700,12700,12700,0
|
|
20240424,170300,175437990,12700,12700,12700,12700,0
|
|
20240424,170200,175437990,12700,12700,12700,12700,0
|
|
20240424,170100,175437990,12700,12700,12700,12700,0
|
|
20240424,170000,175437990,12700,12700,12700,12700,0
|
|
20240424,165900,175437990,12700,12700,12700,12700,0
|
|
20240424,165800,175437990,12700,12700,12700,12700,0
|
|
20240424,165700,175437990,12700,12700,12700,12700,0
|
|
20240424,165600,175437990,12700,12700,12700,12700,0
|
|
20240424,165500,175437990,12700,12700,12700,12700,0
|
|
20240424,165400,175437990,12700,12700,12700,12700,0
|
|
20240424,165300,175437990,12700,12700,12700,12700,0
|
|
20240424,165200,175437990,12700,12700,12700,12700,572
|
|
20240424,165100,175437990,12700,12700,12700,12700,0
|
|
20240424,165000,175437990,12700,12700,12700,12700,0
|
|
20240424,164900,175437990,12700,12700,12700,12700,0
|
|
20240424,164800,175437990,12700,12700,12700,12700,0
|
|
20240424,164700,175437990,12700,12700,12700,12700,0
|
|
20240424,164600,175437990,12700,12700,12700,12700,0
|
|
20240424,164500,175437990,12700,12700,12700,12700,0
|
|
20240424,164400,175437990,12700,12700,12700,12700,0
|
|
20240424,164300,175437990,12700,12700,12700,12700,0
|
|
20240424,164200,175437990,12700,12700,12700,12700,0
|
|
20240424,164100,175437990,12700,12700,12700,12700,0
|
|
20240424,164000,175437990,12700,12700,12700,12700,0
|
|
20240424,163900,175437990,12700,12700,12700,12700,0
|
|
20240424,163800,175437990,12700,12700,12700,12700,0
|
|
20240424,163700,175437990,12700,12700,12700,12700,0
|
|
20240424,163600,175437990,12700,12700,12700,12700,0
|
|
20240424,163500,175437990,12700,12700,12700,12700,0
|
|
20240424,163400,175437990,12700,12700,12700,12700,0
|
|
20240424,163300,175437990,12700,12700,12700,12700,0
|
|
20240424,163200,175437990,12700,12700,12700,12700,0
|
|
20240424,163100,175437990,12700,12700,12700,12700,0
|
|
20240424,163000,175437990,12700,12700,12700,12700,0
|
|
20240424,162900,175437990,12700,12700,12700,12700,0
|
|
20240424,162800,175437990,12700,12700,12700,12700,0
|
|
20240424,162700,175437990,12700,12700,12700,12700,0
|
|
20240424,162600,175437990,12700,12700,12700,12700,0
|
|
20240424,162500,175437990,12700,12700,12700,12700,0
|
|
20240424,162400,175437990,12700,12700,12700,12700,0
|
|
20240424,162300,175437990,12700,12700,12700,12700,0
|
|
20240424,162200,175437990,12700,12700,12700,12700,572
|
|
20240424,162100,175437990,12700,12700,12700,12700,0
|
|
20240424,162000,175437990,12700,12700,12700,12700,0
|
|
20240424,161900,175437990,12700,12700,12700,12700,0
|
|
20240424,161800,175437990,12700,12700,12700,12700,0
|
|
20240424,161700,175437990,12700,12700,12700,12700,0
|
|
20240424,161600,175437990,12700,12700,12700,12700,0
|
|
20240424,161500,175437990,12700,12700,12700,12700,0
|
|
20240424,161400,175437990,12700,12700,12700,12700,0
|
|
20240424,161300,175437990,12700,12700,12700,12700,0
|
|
20240424,161200,175437990,12700,12700,12700,12700,0
|
|
20240424,161100,175437990,12700,12700,12700,12700,0
|
|
20240424,161000,175437990,12700,12700,12700,12700,0
|
|
20240424,160900,175437990,12700,12700,12700,12700,0
|
|
20240424,160800,175437990,12700,12700,12700,12700,0
|
|
20240424,160700,175437990,12700,12700,12700,12700,0
|
|
20240424,160600,175437990,12700,12700,12700,12700,0
|
|
20240424,160500,175437990,12700,12700,12700,12700,0
|
|
20240424,160400,175437990,12700,12700,12700,12700,0
|
|
20240424,160300,175437990,12700,12700,12700,12700,0
|
|
20240424,160200,175437990,12700,12700,12700,12700,0
|
|
20240424,160100,175437990,12700,12700,12700,12700,0
|
|
20240424,160000,175437990,12700,12700,12700,12700,0
|
|
20240424,155900,175437990,12700,12700,12700,12700,0
|
|
20240424,155800,175437990,12700,12700,12700,12700,0
|
|
20240424,155700,175437990,12700,12700,12700,12700,0
|
|
20240424,155600,175437990,12700,12700,12700,12700,0
|
|
20240424,155500,175437990,12700,12700,12700,12700,0
|
|
20240424,155400,175437990,12700,12700,12700,12700,0
|
|
20240424,155300,175437990,12700,12700,12700,12700,0
|
|
20240424,155200,175437990,12700,12700,12700,12700,572
|
|
20240424,155100,175437990,12700,12700,12700,12700,0
|
|
20240424,155000,175437990,12700,12700,12700,12700,0
|
|
20240424,154900,175437990,12700,12700,12700,12700,0
|
|
20240424,154800,175437990,12700,12700,12700,12700,0
|
|
20240424,154700,175437990,12700,12700,12700,12700,0
|
|
20240424,154600,175437990,12700,12700,12700,12700,0
|
|
20240424,154500,175437990,12700,12700,12700,12700,0
|
|
20240424,154400,175437990,12700,12700,12700,12700,0
|
|
20240424,154300,175437990,12700,12700,12700,12700,0
|
|
20240424,154200,175437990,12700,12700,12700,12700,0
|
|
20240424,154100,175437990,12700,12700,12700,12700,0
|
|
20240424,154000,175437990,12700,12700,12700,12700,0
|
|
20240424,153900,175437990,12700,12700,12700,12700,0
|
|
20240424,153800,175437990,12700,12700,12700,12700,0
|
|
20240424,153700,175437990,12700,12700,12700,12700,0
|
|
20240424,153600,175437990,12700,12700,12700,12700,0
|
|
20240424,153500,175437990,12700,12700,12700,12700,0
|
|
20240424,153400,175437990,12700,12700,12700,12700,0
|
|
20240424,153300,175437990,12700,12700,12700,12700,0
|
|
20240424,153200,175437990,12700,12700,12700,12700,0
|
|
20240424,153100,175437990,12700,12700,12700,12700,0
|
|
20240424,153000,175437990,12700,12700,12700,12700,572
|
|
20240424,152900,168173590,12700,12700,12700,12700,0
|
|
20240424,152800,168173590,12700,12700,12700,12700,0
|
|
20240424,152700,168173590,12700,12700,12700,12700,0
|
|
20240424,152600,168173590,12700,12700,12700,12700,0
|
|
20240424,152500,168173590,12700,12700,12700,12700,0
|
|
20240424,152400,168173590,12700,12700,12700,12700,0
|
|
20240424,152300,168173590,12700,12700,12700,12700,0
|
|
20240424,152200,168173590,12700,12700,12700,12700,0
|
|
20240424,152100,168173590,12700,12700,12700,12700,0
|
|
20240424,152000,168173590,12700,12700,12700,12700,0
|
|
20240424,151900,168173590,12700,12700,12700,12700,2
|
|
20240424,151800,168148190,12700,12700,12700,12700,9
|
|
20240424,151700,168033890,12700,12700,12700,12700,0
|
|
20240424,151600,168033890,12700,12700,12700,12690,53
|
|
20240424,151500,167360800,12700,12700,12700,12700,0
|
|
20240424,151400,167360800,12700,12700,12700,12700,0
|
|
20240424,151300,167360800,12700,12700,12700,12700,0
|
|
20240424,151200,167360800,12700,12700,12700,12700,23
|
|
20240424,151100,167068700,12680,12680,12680,12680,0
|
|
20240424,151000,167068700,12680,12680,12680,12680,1
|
|
20240424,150900,167056020,12680,12680,12680,12680,0
|
|
20240424,150800,167056020,12680,12680,12680,12680,1
|
|
20240424,150700,167043340,12690,12690,12690,12690,10
|
|
20240424,150600,166916440,12690,12690,12690,12690,0
|
|
20240424,150500,166916440,12690,12690,12690,12690,0
|
|
20240424,150400,166916440,12690,12690,12690,12690,98
|
|
20240424,150300,165672820,12690,12690,12690,12690,8
|
|
20240424,150200,165571300,12690,12690,12690,12690,0
|
|
20240424,150100,165571300,12690,12700,12700,12690,31
|
|
20240424,150000,165177900,12690,12690,12690,12690,1
|
|
20240424,145900,165165210,12690,12690,12690,12690,0
|
|
20240424,145800,165165210,12690,12690,12690,12690,2
|
|
20240424,145700,165139830,12690,12690,12690,12690,100
|
|
20240424,145600,163870830,12690,12690,12690,12690,2
|
|
20240424,145500,163845450,12700,12700,12700,12700,0
|
|
20240424,145400,163845450,12700,12700,12700,12700,20
|
|
20240424,145300,163591450,12700,12700,12700,12700,0
|
|
20240424,145200,163591450,12700,12700,12700,12700,0
|
|
20240424,145100,163591450,12700,12700,12700,12700,63
|
|
20240424,145000,162791350,12700,12700,12700,12700,0
|
|
20240424,144900,162791350,12700,12700,12700,12700,0
|
|
20240424,144800,162791350,12700,12700,12700,12700,19
|
|
20240424,144700,162550050,12690,12690,12690,12690,0
|
|
20240424,144600,162550050,12690,12690,12690,12690,2
|
|
20240424,144500,162524670,12690,12700,12700,12690,51
|
|
20240424,144400,161876980,12700,12700,12700,12700,0
|
|
20240424,144300,161876980,12700,12700,12700,12700,20
|
|
20240424,144200,161622980,12700,12700,12700,12700,0
|
|
20240424,144100,161622980,12700,12700,12700,12700,0
|
|
20240424,144000,161622980,12700,12700,12700,12700,0
|
|
20240424,143900,161622980,12700,12700,12700,12700,0
|
|
20240424,143800,161622980,12700,12700,12700,12700,19
|
|
20240424,143700,161381680,12680,12680,12680,12680,1
|
|
20240424,143600,161369000,12690,12690,12690,12690,6
|
|
20240424,143500,161292860,12700,12700,12700,12700,0
|
|
20240424,143400,161292860,12700,12700,12700,12700,0
|
|
20240424,143300,161292860,12700,12700,12700,12700,0
|
|
20240424,143200,161292860,12700,12700,12700,12700,0
|
|
20240424,143100,161292860,12700,12700,12700,12700,43
|
|
20240424,143000,160746760,12700,12700,12700,12700,0
|
|
20240424,142900,160746760,12700,12700,12700,12700,0
|
|
20240424,142800,160746760,12700,12700,12700,12700,0
|
|
20240424,142700,160746760,12700,12700,12700,12700,1
|
|
20240424,142600,160734060,12700,12700,12700,12700,19
|
|
20240424,142500,160492760,12680,12680,12680,12680,0
|
|
20240424,142400,160492760,12680,12680,12680,12680,0
|
|
20240424,142300,160492760,12680,12680,12680,12680,0
|
|
20240424,142200,160492760,12680,12680,12680,12680,70
|
|
20240424,142100,159605160,12690,12690,12690,12690,0
|
|
20240424,142000,159605160,12690,12690,12690,12690,194
|
|
20240424,141900,157143300,12690,12690,12690,12690,0
|
|
20240424,141800,157143300,12690,12690,12690,12690,0
|
|
20240424,141700,157143300,12690,12690,12690,12690,21
|
|
20240424,141600,156876810,12700,12700,12700,12700,0
|
|
20240424,141500,156876810,12700,12700,12700,12700,0
|
|
20240424,141400,156876810,12700,12700,12700,12700,4
|
|
20240424,141300,156826010,12700,12700,12700,12700,20
|
|
20240424,141200,156572010,12700,12700,12700,12700,0
|
|
20240424,141100,156572010,12700,12700,12700,12700,0
|
|
20240424,141000,156572010,12700,12700,12700,12700,18
|
|
20240424,140900,156343410,12700,12700,12700,12700,13
|
|
20240424,140800,156178310,12700,12700,12700,12700,0
|
|
20240424,140700,156178310,12700,12700,12700,12700,0
|
|
20240424,140600,156178310,12700,12700,12700,12700,0
|
|
20240424,140500,156178310,12700,12700,12700,12700,0
|
|
20240424,140400,156178310,12700,12700,12700,12700,0
|
|
20240424,140300,156178310,12700,12700,12700,12700,19
|
|
20240424,140200,155937010,12700,12700,12700,12700,0
|
|
20240424,140100,155937010,12700,12700,12700,12700,0
|
|
20240424,140000,155937010,12700,12700,12700,12700,0
|
|
20240424,135900,155937010,12700,12700,12700,12700,0
|
|
20240424,135800,155937010,12700,12700,12700,12700,0
|
|
20240424,135700,155937010,12700,12700,12700,12700,0
|
|
20240424,135600,155937010,12700,12700,12700,12700,0
|
|
20240424,135500,155937010,12700,12690,12700,12690,25
|
|
20240424,135400,155619520,12700,12700,12700,12700,20
|
|
20240424,135300,155365520,12700,12700,12700,12700,0
|
|
20240424,135200,155365520,12700,12700,12700,12700,0
|
|
20240424,135100,155365520,12700,12700,12700,12700,0
|
|
20240424,135000,155365520,12700,12700,12700,12700,0
|
|
20240424,134900,155365520,12700,12700,12700,12700,12
|
|
20240424,134800,155213120,12700,12700,12700,12700,0
|
|
20240424,134700,155213120,12700,12700,12700,12700,0
|
|
20240424,134600,155213120,12700,12700,12700,12700,0
|
|
20240424,134500,155213120,12700,12700,12700,12700,0
|
|
20240424,134400,155213120,12700,12700,12700,12700,0
|
|
20240424,134300,155213120,12700,12700,12700,12700,0
|
|
20240424,134200,155213120,12700,12700,12700,12700,30
|
|
20240424,134100,154832120,12700,12700,12700,12700,21
|
|
20240424,134000,154565420,12700,12700,12700,12700,0
|
|
20240424,133900,154565420,12700,12690,12700,12690,234
|
|
20240424,133800,151595050,12680,12680,12680,12680,0
|
|
20240424,133700,151595050,12680,12680,12680,12680,0
|
|
20240424,133600,151595050,12680,12680,12680,12680,10
|
|
20240424,133500,151468250,12690,12690,12690,12690,0
|
|
20240424,133400,151468250,12690,12690,12690,12690,0
|
|
20240424,133300,151468250,12690,12690,12690,12690,0
|
|
20240424,133200,151468250,12690,12690,12690,12690,0
|
|
20240424,133100,151468250,12690,12690,12690,12690,0
|
|
20240424,133000,151468250,12690,12690,12690,12690,21
|
|
20240424,132900,151201760,12680,12680,12680,12680,0
|
|
20240424,132800,151201760,12680,12680,12680,12680,0
|
|
20240424,132700,151201760,12680,12680,12680,12680,0
|
|
20240424,132600,151201760,12680,12680,12680,12680,54
|
|
20240424,132500,150517040,12680,12680,12680,12680,100
|
|
20240424,132400,149249040,12680,12680,12680,12680,0
|
|
20240424,132300,149249040,12680,12680,12680,12680,0
|
|
20240424,132200,149249040,12680,12680,12680,12680,0
|
|
20240424,132100,149249040,12680,12680,12680,12680,0
|
|
20240424,132000,149249040,12680,12680,12680,12680,0
|
|
20240424,131900,149249040,12680,12680,12680,12680,0
|
|
20240424,131800,149249040,12680,12680,12680,12680,0
|
|
20240424,131700,149249040,12680,12690,12690,12680,73
|
|
20240424,131600,148323130,12700,12700,12700,12700,0
|
|
20240424,131500,148323130,12700,12700,12700,12700,0
|
|
20240424,131400,148323130,12700,12700,12700,12700,0
|
|
20240424,131300,148323130,12700,12700,12700,12700,0
|
|
20240424,131200,148323130,12700,12700,12700,12700,0
|
|
20240424,131100,148323130,12700,12700,12700,12700,0
|
|
20240424,131000,148323130,12700,12700,12700,12700,14
|
|
20240424,130900,148145330,12680,12680,12680,12680,18
|
|
20240424,130800,147917090,12690,12690,12690,12690,1
|
|
20240424,130700,147904400,12700,12700,12700,12700,0
|
|
20240424,130600,147904400,12700,12700,12700,12700,0
|
|
20240424,130500,147904400,12700,12700,12700,12700,0
|
|
20240424,130400,147904400,12700,12700,12700,12700,0
|
|
20240424,130300,147904400,12700,12700,12700,12700,20
|
|
20240424,130200,147650400,12680,12680,12680,12680,16
|
|
20240424,130100,147447520,12700,12700,12700,12700,0
|
|
20240424,130000,147447520,12700,12700,12700,12700,0
|
|
20240424,125900,147447520,12700,12700,12700,12700,0
|
|
20240424,125800,147447520,12700,12700,12700,12700,0
|
|
20240424,125700,147447520,12700,12700,12700,12700,0
|
|
20240424,125600,147447520,12700,12700,12700,12700,0
|
|
20240424,125500,147447520,12700,12700,12700,12700,0
|
|
20240424,125400,147447520,12700,12700,12700,12700,0
|
|
20240424,125300,147447520,12700,12700,12700,12700,19
|
|
20240424,125200,147206220,12680,12680,12680,12680,0
|
|
20240424,125100,147206220,12680,12680,12680,12680,0
|
|
20240424,125000,147206220,12680,12680,12680,12680,0
|
|
20240424,124900,147206220,12680,12680,12680,12680,0
|
|
20240424,124800,147206220,12680,12680,12680,12680,0
|
|
20240424,124700,147206220,12680,12680,12680,12680,0
|
|
20240424,124600,147206220,12680,12680,12680,12680,0
|
|
20240424,124500,147206220,12680,12680,12680,12680,0
|
|
20240424,124400,147206220,12680,12680,12680,12680,0
|
|
20240424,124300,147206220,12680,12680,12680,12680,1
|
|
20240424,124200,147193540,12680,12680,12680,12680,0
|
|
20240424,124100,147193540,12680,12680,12680,12680,0
|
|
20240424,124000,147193540,12680,12680,12680,12680,0
|
|
20240424,123900,147193540,12680,12700,12700,12680,117
|
|
20240424,123800,145709470,12690,12690,12700,12690,88
|
|
20240424,123700,144592550,12700,12700,12700,12700,216
|
|
20240424,123600,141849350,12700,12700,12700,12700,0
|
|
20240424,123500,141849350,12700,12700,12700,12700,0
|
|
20240424,123400,141849350,12700,12700,12700,12700,0
|
|
20240424,123300,141849350,12700,12700,12700,12700,0
|
|
20240424,123200,141849350,12700,12700,12700,12700,19
|
|
20240424,123100,141608050,12690,12690,12690,12690,0
|
|
20240424,123000,141608050,12690,12690,12690,12690,0
|
|
20240424,122900,141608050,12690,12690,12690,12690,0
|
|
20240424,122800,141608050,12690,12690,12690,12690,21
|
|
20240424,122700,141341560,12690,12690,12690,12690,0
|
|
20240424,122600,141341560,12690,12690,12690,12690,0
|
|
20240424,122500,141341560,12690,12690,12690,12690,12
|
|
20240424,122400,141189280,12680,12680,12680,12680,0
|
|
20240424,122300,141189280,12680,12680,12680,12680,0
|
|
20240424,122200,141189280,12680,12680,12680,12680,45
|
|
20240424,122100,140618680,12680,12680,12680,12680,0
|
|
20240424,122000,140618680,12680,12680,12680,12680,0
|
|
20240424,121900,140618680,12680,12680,12680,12680,0
|
|
20240424,121800,140618680,12680,12680,12680,12680,1
|
|
20240424,121700,140606000,12680,12680,12680,12680,0
|
|
20240424,121600,140606000,12680,12680,12680,12680,57
|
|
20240424,121500,139883240,12700,12700,12700,12700,0
|
|
20240424,121400,139883240,12700,12700,12700,12700,0
|
|
20240424,121300,139883240,12700,12700,12700,12700,19
|
|
20240424,121200,139641940,12690,12690,12690,12690,46
|
|
20240424,121100,139058200,12690,12690,12690,12690,8
|
|
20240424,121000,138956680,12680,12680,12680,12680,0
|
|
20240424,120900,138956680,12680,12680,12680,12680,0
|
|
20240424,120800,138956680,12680,12680,12680,12680,0
|
|
20240424,120700,138956680,12680,12680,12680,12680,0
|
|
20240424,120600,138956680,12680,12680,12680,12680,0
|
|
20240424,120500,138956680,12680,12680,12680,12680,1
|
|
20240424,120400,138944000,12680,12680,12680,12680,0
|
|
20240424,120300,138944000,12680,12680,12680,12680,0
|
|
20240424,120200,138944000,12680,12680,12680,12680,61
|
|
20240424,120100,138170520,12680,12680,12680,12680,1
|
|
20240424,120000,138157840,12680,12680,12680,12680,5
|
|
20240424,115900,138094440,12690,12690,12690,12690,0
|
|
20240424,115800,138094440,12690,12690,12690,12690,0
|
|
20240424,115700,138094440,12690,12690,12690,12690,0
|
|
20240424,115600,138094440,12690,12690,12690,12690,0
|
|
20240424,115500,138094440,12690,12690,12690,12690,7
|
|
20240424,115400,138005610,12690,12680,12690,12680,20
|
|
20240424,115300,137751820,12630,12630,12630,12630,0
|
|
20240424,115200,137751820,12630,12630,12630,12630,0
|
|
20240424,115100,137751820,12630,12690,12690,12630,23
|
|
20240424,115000,137460550,12690,12690,12690,12690,0
|
|
20240424,114900,137460550,12690,12680,12690,12680,13
|
|
20240424,114800,137295700,12670,12670,12670,12670,0
|
|
20240424,114700,137295700,12670,12670,12670,12670,0
|
|
20240424,114600,137295700,12670,12670,12670,12670,0
|
|
20240424,114500,137295700,12670,12670,12670,12670,60
|
|
20240424,114400,136535500,12670,12670,12670,12670,0
|
|
20240424,114300,136535500,12670,12670,12670,12670,0
|
|
20240424,114200,136535500,12670,12670,12670,12670,2
|
|
20240424,114100,136510160,12670,12670,12670,12670,0
|
|
20240424,114000,136510160,12670,12670,12670,12670,46
|
|
20240424,113900,135927340,12670,12670,12670,12670,0
|
|
20240424,113800,135927340,12670,12670,12670,12670,20
|
|
20240424,113700,135673940,12670,12660,12670,12660,10
|
|
20240424,113600,135547320,12670,12670,12670,12670,0
|
|
20240424,113500,135547320,12670,12670,12670,12670,0
|
|
20240424,113400,135547320,12670,12670,12670,12670,0
|
|
20240424,113300,135547320,12670,12660,12670,12660,9
|
|
20240424,113200,135433370,12640,12640,12640,12640,0
|
|
20240424,113100,135433370,12640,12640,12640,12640,0
|
|
20240424,113000,135433370,12640,12640,12640,12640,0
|
|
20240424,112900,135433370,12640,12640,12640,12640,1
|
|
20240424,112800,135420730,12640,12630,12640,12630,2
|
|
20240424,112700,135395460,12630,12630,12630,12630,15
|
|
20240424,112600,135206010,12630,12630,12630,12630,0
|
|
20240424,112500,135206010,12630,12630,12630,12630,0
|
|
20240424,112400,135206010,12630,12630,12630,12630,0
|
|
20240424,112300,135206010,12630,12630,12630,12630,95
|
|
20240424,112200,134006160,12630,12650,12650,12630,14
|
|
20240424,112100,133829180,12650,12650,12650,12650,0
|
|
20240424,112000,133829180,12650,12650,12650,12650,0
|
|
20240424,111900,133829180,12650,12650,12650,12650,1
|
|
20240424,111800,133816530,12650,12650,12650,12650,0
|
|
20240424,111700,133816530,12650,12650,12650,12650,6
|
|
20240424,111600,133740630,12660,12660,12670,12660,30
|
|
20240424,111500,133360730,12660,12660,12660,12660,70
|
|
20240424,111400,132474530,12660,12660,12660,12660,80
|
|
20240424,111300,131461730,12660,12660,12660,12660,0
|
|
20240424,111200,131461730,12660,12660,12660,12660,2
|
|
20240424,111100,131436410,12660,12660,12660,12660,0
|
|
20240424,111000,131436410,12660,12660,12660,12660,0
|
|
20240424,110900,131436410,12660,12660,12660,12660,3
|
|
20240424,110800,131398430,12660,12660,12660,12660,313
|
|
20240424,110700,127435850,12660,12660,12660,12660,0
|
|
20240424,110600,127435850,12660,12660,12660,12660,18
|
|
20240424,110500,127207970,12660,12660,12660,12660,10
|
|
20240424,110400,127081370,12660,12660,12670,12660,243
|
|
20240424,110300,124004960,12710,12700,12710,12700,40
|
|
20240424,110200,123496600,12660,12660,12660,12660,0
|
|
20240424,110100,123496600,12660,12660,12660,12660,1
|
|
20240424,110000,123483940,12730,12730,12730,12730,0
|
|
20240424,105900,123483940,12730,12730,12730,12730,0
|
|
20240424,105800,123483940,12730,12720,12730,12720,15
|
|
20240424,105700,123293010,12620,12620,12620,12620,0
|
|
20240424,105600,123293010,12620,12700,12700,12620,1079
|
|
20240424,105500,109591750,12740,12730,12740,12730,51
|
|
20240424,105400,108942510,12730,12750,12760,12730,48
|
|
20240424,105300,108330900,12740,12740,12740,12740,2
|
|
20240424,105200,108305420,12770,12750,12770,12750,40
|
|
20240424,105100,107795000,12750,12700,12750,12700,176
|
|
20240424,105000,105558820,12700,12700,12700,12700,0
|
|
20240424,104900,105558820,12700,12700,12700,12700,39
|
|
20240424,104800,105063520,12700,12700,12700,12700,0
|
|
20240424,104700,105063520,12700,12690,12700,12690,145
|
|
20240424,104600,103223350,12690,12690,12690,12690,10
|
|
20240424,104500,103096450,12690,12680,12690,12680,92
|
|
20240424,104400,101929620,12680,12650,12680,12650,278
|
|
20240424,104300,98407620,12650,12650,12650,12650,655
|
|
20240424,104200,90121870,12640,12640,12650,12640,313
|
|
20240424,104100,86165510,12640,12600,12640,12590,1996
|
|
20240424,104000,61024520,12590,12590,12590,12590,165
|
|
20240424,103900,58947170,12590,12590,12590,12590,35
|
|
20240424,103800,58506520,12600,12600,12600,12600,0
|
|
20240424,103700,58506520,12600,12600,12600,12600,0
|
|
20240424,103600,58506520,12600,12600,12600,12600,1
|
|
20240424,103500,58493920,12590,12490,12590,12490,1606
|
|
20240424,103400,38359960,12480,12480,12480,12480,73
|
|
20240424,103300,37448920,12450,12450,12450,12450,0
|
|
20240424,103200,37448920,12450,12450,12450,12450,0
|
|
20240424,103100,37448920,12450,12450,12450,12450,3
|
|
20240424,103000,37411570,12450,12450,12450,12450,0
|
|
20240424,102900,37411570,12450,12450,12450,12450,0
|
|
20240424,102800,37411570,12450,12460,12460,12450,12
|
|
20240424,102700,37262150,12490,12490,12490,12490,0
|
|
20240424,102600,37262150,12490,12490,12490,12490,0
|
|
20240424,102500,37262150,12490,12450,12490,12450,10
|
|
20240424,102400,37137470,12450,12450,12450,12450,1
|
|
20240424,102300,37125020,12480,12480,12480,12480,0
|
|
20240424,102200,37125020,12480,12480,12480,12480,0
|
|
20240424,102100,37125020,12480,12480,12480,12480,0
|
|
20240424,102000,37125020,12480,12480,12480,12480,1
|
|
20240424,101900,37112540,12450,12450,12450,12450,822
|
|
20240424,101800,26878640,12470,12470,12470,12470,1
|
|
20240424,101700,26866170,12450,12450,12450,12450,0
|
|
20240424,101600,26866170,12450,12450,12450,12450,0
|
|
20240424,101500,26866170,12450,12450,12450,12450,7
|
|
20240424,101400,26779020,12470,12470,12470,12470,0
|
|
20240424,101300,26779020,12470,12470,12470,12470,0
|
|
20240424,101200,26779020,12470,12470,12470,12470,0
|
|
20240424,101100,26779020,12470,12480,12480,12470,205
|
|
20240424,101000,24221290,12480,12480,12480,12480,15
|
|
20240424,100900,24034090,12480,12480,12480,12480,0
|
|
20240424,100800,24034090,12480,12480,12480,12480,0
|
|
20240424,100700,24034090,12480,12480,12480,12480,70
|
|
20240424,100600,23160490,12480,12480,12480,12480,0
|
|
20240424,100500,23160490,12480,12480,12480,12480,1
|
|
20240424,100400,23148010,12470,12470,12470,12470,50
|
|
20240424,100300,22524510,12470,12470,12470,12470,63
|
|
20240424,100200,21738900,12470,12470,12470,12470,0
|
|
20240424,100100,21738900,12470,12470,12470,12470,0
|
|
20240424,100000,21738900,12470,12470,12470,12470,51
|
|
20240424,095900,21102930,12460,12460,12460,12460,1
|
|
20240424,095800,21090470,12450,12450,12450,12450,0
|
|
20240424,095700,21090470,12450,12450,12450,12450,15
|
|
20240424,095600,20903720,12450,12450,12450,12450,168
|
|
20240424,095500,18812120,12450,12450,12450,12450,50
|
|
20240424,095400,18189620,12450,12450,12450,12450,16
|
|
20240424,095300,17990420,12460,12470,12470,12460,214
|
|
20240424,095200,15323960,12470,12470,12470,12470,10
|
|
20240424,095100,15199260,12470,12470,12470,12470,117
|
|
20240424,095000,13740270,12470,12470,12470,12470,0
|
|
20240424,094900,13740270,12470,12470,12470,12470,0
|
|
20240424,094800,13740270,12470,12470,12470,12470,100
|
|
20240424,094700,12493270,12470,12470,12470,12470,0
|
|
20240424,094600,12493270,12470,12470,12470,12470,41
|
|
20240424,094500,11982000,12460,12460,12460,12460,0
|
|
20240424,094400,11982000,12460,12460,12460,12460,1
|
|
20240424,094300,11969540,12460,12460,12460,12460,55
|
|
20240424,094200,11284240,12460,12460,12460,12460,6
|
|
20240424,094100,11209480,12470,12470,12470,12470,16
|
|
20240424,094000,11009960,12470,12470,12470,12470,0
|
|
20240424,093900,11009960,12470,12470,12470,12470,0
|
|
20240424,093800,11009960,12470,12470,12470,12470,0
|
|
20240424,093700,11009960,12470,12470,12470,12470,0
|
|
20240424,093600,11009960,12470,12470,12470,12470,43
|
|
20240424,093500,10473750,12470,12470,12470,12470,0
|
|
20240424,093400,10473750,12470,12470,12470,12470,1
|
|
20240424,093300,10461280,12460,12460,12460,12460,0
|
|
20240424,093200,10461280,12460,12460,12460,12460,0
|
|
20240424,093100,10461280,12460,12460,12460,12460,5
|
|
20240424,093000,10398980,12470,12470,12470,12470,1
|
|
20240424,092900,10386510,12470,12470,12470,12470,0
|
|
20240424,092800,10386510,12470,12470,12470,12470,0
|
|
20240424,092700,10386510,12470,12470,12470,12470,10
|
|
20240424,092600,10261810,12480,12480,12480,12480,0
|
|
20240424,092500,10261810,12480,12480,12480,12480,1
|
|
20240424,092400,10249330,12480,12480,12480,12480,0
|
|
20240424,092300,10249330,12480,12480,12480,12480,54
|
|
20240424,092200,9575410,12480,12490,12490,12480,101
|
|
20240424,092100,8313930,12490,12490,12490,12490,0
|
|
20240424,092000,8313930,12490,12490,12490,12490,0
|
|
20240424,091900,8313930,12490,12490,12490,12490,1
|
|
20240424,091800,8301440,12470,12470,12470,12470,30
|
|
20240424,091700,7927340,12470,12470,12470,12470,50
|
|
20240424,091600,7303840,12470,12470,12470,12470,0
|
|
20240424,091500,7303840,12470,12470,12470,12470,0
|
|
20240424,091400,7303840,12470,12470,12470,12470,0
|
|
20240424,091300,7303840,12470,12470,12470,12470,0
|
|
20240424,091200,7303840,12470,12470,12470,12470,36
|
|
20240424,091100,6854920,12470,12470,12470,12470,0
|
|
20240424,091000,6854920,12470,12460,12470,12460,59
|
|
20240424,090900,6119270,12470,12470,12470,12470,9
|
|
20240424,090800,6007040,12470,12490,12490,12470,98
|
|
20240424,090700,4783980,12470,12480,12480,12470,83
|
|
20240424,090600,3748810,12470,12470,12470,12470,4
|
|
20240424,090500,3698930,12470,12470,12470,12470,0
|
|
20240424,090400,3698930,12470,12470,12470,12470,0
|
|
20240424,090300,3698930,12470,12470,12470,12470,2
|
|
20240424,090200,3673990,12470,12470,12470,12450,284
|
|
20240424,090100,137270,12570,12570,12570,12570,1
|
|
20240424,090000,124700,12470,12470,12470,12470,10
|