662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,195900,470283290,19100,19100,19100,19100,1488
|
|
20240424,195800,470283290,19100,19100,19100,19100,0
|
|
20240424,195700,470283290,19100,19100,19100,19100,0
|
|
20240424,195600,470283290,19100,19100,19100,19100,0
|
|
20240424,195500,470283290,19100,19100,19100,19100,0
|
|
20240424,195400,470283290,19100,19100,19100,19100,0
|
|
20240424,195300,470283290,19100,19100,19100,19100,0
|
|
20240424,195200,470283290,19100,19100,19100,19100,0
|
|
20240424,195100,470283290,19100,19100,19100,19100,0
|
|
20240424,195000,470283290,19100,19100,19100,19100,0
|
|
20240424,194900,470283290,19100,19100,19100,19100,0
|
|
20240424,194800,470283290,19100,19100,19100,19100,0
|
|
20240424,194700,470283290,19100,19100,19100,19100,0
|
|
20240424,194600,470283290,19100,19100,19100,19100,0
|
|
20240424,194500,470283290,19100,19100,19100,19100,0
|
|
20240424,194400,470283290,19100,19100,19100,19100,0
|
|
20240424,194300,470283290,19100,19100,19100,19100,0
|
|
20240424,194200,470283290,19100,19100,19100,19100,0
|
|
20240424,194100,470283290,19100,19100,19100,19100,0
|
|
20240424,194000,470283290,19100,19100,19100,19100,0
|
|
20240424,193900,470283290,19100,19100,19100,19100,0
|
|
20240424,193800,470283290,19100,19100,19100,19100,0
|
|
20240424,193700,470283290,19100,19100,19100,19100,0
|
|
20240424,193600,470283290,19100,19100,19100,19100,0
|
|
20240424,193500,470283290,19100,19100,19100,19100,0
|
|
20240424,193400,470283290,19100,19100,19100,19100,0
|
|
20240424,193300,470283290,19100,19100,19100,19100,0
|
|
20240424,193200,470283290,19100,19100,19100,19100,0
|
|
20240424,193100,470283290,19100,19100,19100,19100,0
|
|
20240424,193000,470283290,19100,19100,19100,19100,0
|
|
20240424,192900,470283290,19100,19100,19100,19100,1488
|
|
20240424,192800,470283290,19100,19100,19100,19100,0
|
|
20240424,192700,470283290,19100,19100,19100,19100,0
|
|
20240424,192600,470283290,19100,19100,19100,19100,0
|
|
20240424,192500,470283290,19100,19100,19100,19100,0
|
|
20240424,192400,470283290,19100,19100,19100,19100,0
|
|
20240424,192300,470283290,19100,19100,19100,19100,0
|
|
20240424,192200,470283290,19100,19100,19100,19100,0
|
|
20240424,192100,470283290,19100,19100,19100,19100,0
|
|
20240424,192000,470283290,19100,19100,19100,19100,0
|
|
20240424,191900,470283290,19100,19100,19100,19100,0
|
|
20240424,191800,470283290,19100,19100,19100,19100,0
|
|
20240424,191700,470283290,19100,19100,19100,19100,0
|
|
20240424,191600,470283290,19100,19100,19100,19100,0
|
|
20240424,191500,470283290,19100,19100,19100,19100,0
|
|
20240424,191400,470283290,19100,19100,19100,19100,0
|
|
20240424,191300,470283290,19100,19100,19100,19100,0
|
|
20240424,191200,470283290,19100,19100,19100,19100,0
|
|
20240424,191100,470283290,19100,19100,19100,19100,0
|
|
20240424,191000,470283290,19100,19100,19100,19100,0
|
|
20240424,190900,470283290,19100,19100,19100,19100,0
|
|
20240424,190800,470283290,19100,19100,19100,19100,0
|
|
20240424,190700,470283290,19100,19100,19100,19100,0
|
|
20240424,190600,470283290,19100,19100,19100,19100,0
|
|
20240424,190500,470283290,19100,19100,19100,19100,0
|
|
20240424,190400,470283290,19100,19100,19100,19100,0
|
|
20240424,190300,470283290,19100,19100,19100,19100,0
|
|
20240424,190200,470283290,19100,19100,19100,19100,0
|
|
20240424,190100,470283290,19100,19100,19100,19100,0
|
|
20240424,190000,470283290,19100,19100,19100,19100,0
|
|
20240424,185900,470283290,19100,19100,19100,19100,1488
|
|
20240424,185800,470283290,19100,19100,19100,19100,0
|
|
20240424,185700,470283290,19100,19100,19100,19100,0
|
|
20240424,185600,470283290,19100,19100,19100,19100,0
|
|
20240424,185500,470283290,19100,19100,19100,19100,0
|
|
20240424,185400,470283290,19100,19100,19100,19100,0
|
|
20240424,185300,470283290,19100,19100,19100,19100,0
|
|
20240424,185200,470283290,19100,19100,19100,19100,0
|
|
20240424,185100,470283290,19100,19100,19100,19100,0
|
|
20240424,185000,470283290,19100,19100,19100,19100,0
|
|
20240424,184900,470283290,19100,19100,19100,19100,0
|
|
20240424,184800,470283290,19100,19100,19100,19100,0
|
|
20240424,184700,470283290,19100,19100,19100,19100,0
|
|
20240424,184600,470283290,19100,19100,19100,19100,0
|
|
20240424,184500,470283290,19100,19100,19100,19100,0
|
|
20240424,184400,470283290,19100,19100,19100,19100,0
|
|
20240424,184300,470283290,19100,19100,19100,19100,0
|
|
20240424,184200,470283290,19100,19100,19100,19100,0
|
|
20240424,184100,470283290,19100,19100,19100,19100,0
|
|
20240424,184000,470283290,19100,19100,19100,19100,0
|
|
20240424,183900,470283290,19100,19100,19100,19100,0
|
|
20240424,183800,470283290,19100,19100,19100,19100,0
|
|
20240424,183700,470283290,19100,19100,19100,19100,0
|
|
20240424,183600,470283290,19100,19100,19100,19100,0
|
|
20240424,183500,470283290,19100,19100,19100,19100,0
|
|
20240424,183400,470283290,19100,19100,19100,19100,0
|
|
20240424,183300,470283290,19100,19100,19100,19100,0
|
|
20240424,183200,470283290,19100,19100,19100,19100,0
|
|
20240424,183100,470283290,19100,19100,19100,19100,0
|
|
20240424,183000,470283290,19100,19100,19100,19100,0
|
|
20240424,182900,470283290,19100,19100,19100,19100,1488
|
|
20240424,182800,470283290,19100,19100,19100,19100,0
|
|
20240424,182700,470283290,19100,19100,19100,19100,0
|
|
20240424,182600,470283290,19100,19100,19100,19100,0
|
|
20240424,182500,470283290,19100,19100,19100,19100,0
|
|
20240424,182400,470283290,19100,19100,19100,19100,0
|
|
20240424,182300,470283290,19100,19100,19100,19100,0
|
|
20240424,182200,470283290,19100,19100,19100,19100,0
|
|
20240424,182100,470283290,19100,19100,19100,19100,0
|
|
20240424,182000,470283290,19100,19100,19100,19100,0
|
|
20240424,181900,470283290,19100,19100,19100,19100,0
|
|
20240424,181800,470283290,19100,19100,19100,19100,0
|
|
20240424,181700,470283290,19100,19100,19100,19100,0
|
|
20240424,181600,470283290,19100,19100,19100,19100,0
|
|
20240424,181500,470283290,19100,19100,19100,19100,0
|
|
20240424,181400,470283290,19100,19100,19100,19100,0
|
|
20240424,181300,470283290,19100,19100,19100,19100,0
|
|
20240424,181200,470283290,19100,19100,19100,19100,0
|
|
20240424,181100,470283290,19100,19100,19100,19100,0
|
|
20240424,181000,470283290,19100,19100,19100,19100,0
|
|
20240424,180900,470283290,19100,19100,19100,19100,0
|
|
20240424,180800,470283290,19100,19100,19100,19100,0
|
|
20240424,180700,470283290,19100,19100,19100,19100,0
|
|
20240424,180600,470283290,19100,19100,19100,19100,0
|
|
20240424,180500,470283290,19100,19100,19100,19100,0
|
|
20240424,180400,470283290,19100,19100,19100,19100,0
|
|
20240424,180300,470283290,19100,19100,19100,19100,0
|
|
20240424,180200,470283290,19100,19100,19100,19100,0
|
|
20240424,180100,470283290,19100,19100,19100,19100,0
|
|
20240424,180000,470283290,19100,19100,19100,19100,0
|
|
20240424,175900,470283290,19100,19100,19100,19100,1488
|
|
20240424,175800,470283290,19100,19100,19100,19100,0
|
|
20240424,175700,470283290,19100,19100,19100,19100,0
|
|
20240424,175600,470283290,19100,19100,19100,19100,0
|
|
20240424,175500,470283290,19100,19100,19100,19100,0
|
|
20240424,175400,470283290,19100,19100,19100,19100,0
|
|
20240424,175300,470283290,19100,19100,19100,19100,0
|
|
20240424,175200,470283290,19100,19100,19100,19100,0
|
|
20240424,175100,470283290,19100,19100,19100,19100,0
|
|
20240424,175000,470283290,19100,19100,19100,19100,0
|
|
20240424,174900,470283290,19100,19100,19100,19100,0
|
|
20240424,174800,470283290,19100,19100,19100,19100,0
|
|
20240424,174700,470283290,19100,19100,19100,19100,0
|
|
20240424,174600,470283290,19100,19100,19100,19100,0
|
|
20240424,174500,470283290,19100,19100,19100,19100,0
|
|
20240424,174400,470283290,19100,19100,19100,19100,0
|
|
20240424,174300,470283290,19100,19100,19100,19100,0
|
|
20240424,174200,470283290,19100,19100,19100,19100,0
|
|
20240424,174100,470283290,19100,19100,19100,19100,0
|
|
20240424,174000,470283290,19100,19100,19100,19100,0
|
|
20240424,173900,470283290,19100,19100,19100,19100,0
|
|
20240424,173800,470283290,19100,19100,19100,19100,0
|
|
20240424,173700,470283290,19100,19100,19100,19100,0
|
|
20240424,173600,470283290,19100,19100,19100,19100,0
|
|
20240424,173500,470283290,19100,19100,19100,19100,0
|
|
20240424,173400,470283290,19100,19100,19100,19100,0
|
|
20240424,173300,470283290,19100,19100,19100,19100,0
|
|
20240424,173200,470283290,19100,19100,19100,19100,0
|
|
20240424,173100,470283290,19100,19100,19100,19100,0
|
|
20240424,173000,470283290,19100,19100,19100,19100,0
|
|
20240424,172900,470283290,19100,19100,19100,19100,1488
|
|
20240424,172800,470283290,19100,19100,19100,19100,0
|
|
20240424,172700,470283290,19100,19100,19100,19100,0
|
|
20240424,172600,470283290,19100,19100,19100,19100,0
|
|
20240424,172500,470283290,19100,19100,19100,19100,0
|
|
20240424,172400,470283290,19100,19100,19100,19100,0
|
|
20240424,172300,470283290,19100,19100,19100,19100,0
|
|
20240424,172200,470283290,19100,19100,19100,19100,0
|
|
20240424,172100,470283290,19100,19100,19100,19100,0
|
|
20240424,172000,470283290,19100,19100,19100,19100,0
|
|
20240424,171900,470283290,19100,19100,19100,19100,0
|
|
20240424,171800,470283290,19100,19100,19100,19100,0
|
|
20240424,171700,470283290,19100,19100,19100,19100,0
|
|
20240424,171600,470283290,19100,19100,19100,19100,0
|
|
20240424,171500,470283290,19100,19100,19100,19100,0
|
|
20240424,171400,470283290,19100,19100,19100,19100,0
|
|
20240424,171300,470283290,19100,19100,19100,19100,0
|
|
20240424,171200,470283290,19100,19100,19100,19100,0
|
|
20240424,171100,470283290,19100,19100,19100,19100,0
|
|
20240424,171000,470283290,19100,19100,19100,19100,0
|
|
20240424,170900,470283290,19100,19100,19100,19100,0
|
|
20240424,170800,470283290,19100,19100,19100,19100,0
|
|
20240424,170700,470283290,19100,19100,19100,19100,0
|
|
20240424,170600,470283290,19100,19100,19100,19100,0
|
|
20240424,170500,470283290,19100,19100,19100,19100,0
|
|
20240424,170400,470283290,19100,19100,19100,19100,0
|
|
20240424,170300,470283290,19100,19100,19100,19100,0
|
|
20240424,170200,470283290,19100,19100,19100,19100,0
|
|
20240424,170100,470283290,19100,19100,19100,19100,0
|
|
20240424,170000,470283290,19100,19100,19100,19100,0
|
|
20240424,165900,470283290,19100,19100,19100,19100,1488
|
|
20240424,165800,470283290,19100,19100,19100,19100,0
|
|
20240424,165700,470283290,19100,19100,19100,19100,0
|
|
20240424,165600,470283290,19100,19100,19100,19100,0
|
|
20240424,165500,470283290,19100,19100,19100,19100,0
|
|
20240424,165400,470283290,19100,19100,19100,19100,0
|
|
20240424,165300,470283290,19100,19100,19100,19100,0
|
|
20240424,165200,470283290,19100,19100,19100,19100,0
|
|
20240424,165100,470283290,19100,19100,19100,19100,0
|
|
20240424,165000,470283290,19100,19100,19100,19100,0
|
|
20240424,164900,470283290,19100,19100,19100,19100,0
|
|
20240424,164800,470283290,19100,19100,19100,19100,0
|
|
20240424,164700,470283290,19100,19100,19100,19100,0
|
|
20240424,164600,470283290,19100,19100,19100,19100,0
|
|
20240424,164500,470283290,19100,19100,19100,19100,0
|
|
20240424,164400,470283290,19100,19100,19100,19100,0
|
|
20240424,164300,470283290,19100,19100,19100,19100,0
|
|
20240424,164200,470283290,19100,19100,19100,19100,0
|
|
20240424,164100,470283290,19100,19100,19100,19100,0
|
|
20240424,164000,470283290,19100,19100,19100,19100,0
|
|
20240424,163900,470283290,19100,19100,19100,19100,0
|
|
20240424,163800,470283290,19100,19100,19100,19100,0
|
|
20240424,163700,470283290,19100,19100,19100,19100,0
|
|
20240424,163600,470283290,19100,19100,19100,19100,0
|
|
20240424,163500,470283290,19100,19100,19100,19100,0
|
|
20240424,163400,470283290,19100,19100,19100,19100,0
|
|
20240424,163300,470283290,19100,19100,19100,19100,0
|
|
20240424,163200,470283290,19100,19100,19100,19100,0
|
|
20240424,163100,470283290,19100,19100,19100,19100,0
|
|
20240424,163000,470283290,19100,19100,19100,19100,0
|
|
20240424,162900,470283290,19100,19100,19100,19100,1488
|
|
20240424,162800,470283290,19100,19100,19100,19100,0
|
|
20240424,162700,470283290,19100,19100,19100,19100,0
|
|
20240424,162600,470283290,19100,19100,19100,19100,0
|
|
20240424,162500,470283290,19100,19100,19100,19100,0
|
|
20240424,162400,470283290,19100,19100,19100,19100,0
|
|
20240424,162300,470283290,19100,19100,19100,19100,0
|
|
20240424,162200,470283290,19100,19100,19100,19100,0
|
|
20240424,162100,470283290,19100,19100,19100,19100,0
|
|
20240424,162000,470283290,19100,19100,19100,19100,0
|
|
20240424,161900,470283290,19100,19100,19100,19100,0
|
|
20240424,161800,470283290,19100,19100,19100,19100,0
|
|
20240424,161700,470283290,19100,19100,19100,19100,0
|
|
20240424,161600,470283290,19100,19100,19100,19100,0
|
|
20240424,161500,470283290,19100,19100,19100,19100,0
|
|
20240424,161400,470283290,19100,19100,19100,19100,0
|
|
20240424,161300,470283290,19100,19100,19100,19100,0
|
|
20240424,161200,470283290,19100,19100,19100,19100,0
|
|
20240424,161100,470283290,19100,19100,19100,19100,0
|
|
20240424,161000,470283290,19100,19100,19100,19100,0
|
|
20240424,160900,470283290,19100,19100,19100,19100,0
|
|
20240424,160800,470283290,19100,19100,19100,19100,0
|
|
20240424,160700,470283290,19100,19100,19100,19100,0
|
|
20240424,160600,470283290,19100,19100,19100,19100,0
|
|
20240424,160500,470283290,19100,19100,19100,19100,0
|
|
20240424,160400,470283290,19100,19100,19100,19100,0
|
|
20240424,160300,470283290,19100,19100,19100,19100,0
|
|
20240424,160200,470283290,19100,19100,19100,19100,0
|
|
20240424,160100,470283290,19100,19100,19100,19100,0
|
|
20240424,160000,470283290,19100,19100,19100,19100,0
|
|
20240424,155900,470283290,19100,19100,19100,19100,1488
|
|
20240424,155800,470283290,19100,19100,19100,19100,0
|
|
20240424,155700,470283290,19100,19100,19100,19100,0
|
|
20240424,155600,470283290,19100,19100,19100,19100,0
|
|
20240424,155500,470283290,19100,19100,19100,19100,0
|
|
20240424,155400,470283290,19100,19100,19100,19100,0
|
|
20240424,155300,470283290,19100,19100,19100,19100,0
|
|
20240424,155200,470283290,19100,19100,19100,19100,0
|
|
20240424,155100,470283290,19100,19100,19100,19100,0
|
|
20240424,155000,470283290,19100,19100,19100,19100,0
|
|
20240424,154900,470283290,19100,19100,19100,19100,0
|
|
20240424,154800,470283290,19100,19100,19100,19100,0
|
|
20240424,154700,470283290,19100,19100,19100,19100,0
|
|
20240424,154600,470283290,19100,19100,19100,19100,0
|
|
20240424,154500,470283290,19100,19100,19100,19100,0
|
|
20240424,154400,470283290,19100,19100,19100,19100,0
|
|
20240424,154300,470283290,19100,19100,19100,19100,0
|
|
20240424,154200,470283290,19100,19100,19100,19100,0
|
|
20240424,154100,470283290,19100,19100,19100,19100,0
|
|
20240424,154000,470283290,19100,19100,19100,19100,0
|
|
20240424,153900,470283290,19100,19100,19100,19100,0
|
|
20240424,153800,470283290,19100,19100,19100,19100,0
|
|
20240424,153700,470283290,19100,19100,19100,19100,0
|
|
20240424,153600,470283290,19100,19100,19100,19100,0
|
|
20240424,153500,470283290,19100,19100,19100,19100,0
|
|
20240424,153400,470283290,19100,19100,19100,19100,0
|
|
20240424,153300,470283290,19100,19100,19100,19100,0
|
|
20240424,153200,470283290,19100,19100,19100,19100,0
|
|
20240424,153100,470283290,19100,19100,19100,19100,0
|
|
20240424,153000,470283290,19100,19100,19100,19100,1488
|
|
20240424,152900,441862490,19020,19020,19020,19020,0
|
|
20240424,152800,441862490,19020,19020,19020,19020,0
|
|
20240424,152700,441862490,19020,19020,19020,19020,0
|
|
20240424,152600,441862490,19020,19020,19020,19020,0
|
|
20240424,152500,441862490,19020,19020,19020,19020,0
|
|
20240424,152400,441862490,19020,19020,19020,19020,0
|
|
20240424,152300,441862490,19020,19020,19020,19020,0
|
|
20240424,152200,441862490,19020,19020,19020,19020,0
|
|
20240424,152100,441862490,19020,19020,19020,19020,0
|
|
20240424,152000,441862490,19020,19020,19020,19020,0
|
|
20240424,151900,441862490,19020,18910,19020,18910,357
|
|
20240424,151800,435079830,18960,18950,18960,18950,11
|
|
20240424,151700,434871370,18950,18920,18950,18920,48
|
|
20240424,151600,433961860,18920,18940,18940,18920,77
|
|
20240424,151500,432504420,18920,18920,18920,18920,4
|
|
20240424,151400,432428740,18920,18930,18930,18920,50
|
|
20240424,151300,431482730,18930,18920,18930,18920,91
|
|
20240424,151200,429760510,18920,18920,18920,18920,82
|
|
20240424,151100,428209070,18920,18920,18920,18910,33
|
|
20240424,151000,427584740,18910,18910,18910,18910,0
|
|
20240424,150900,427584740,18910,18910,18910,18910,99
|
|
20240424,150800,425712650,18900,18900,18900,18900,1
|
|
20240424,150700,425693750,18890,18890,18890,18890,0
|
|
20240424,150600,425693750,18890,18890,18890,18890,20
|
|
20240424,150500,425315950,18920,18920,18920,18920,0
|
|
20240424,150400,425315950,18920,18920,18920,18920,0
|
|
20240424,150300,425315950,18920,18920,18920,18920,0
|
|
20240424,150200,425315950,18920,18920,18920,18920,0
|
|
20240424,150100,425315950,18920,18920,18920,18920,5
|
|
20240424,150000,425221350,18920,18920,18920,18920,3
|
|
20240424,145900,425164590,18920,18920,18920,18920,13
|
|
20240424,145800,424918630,18950,18950,18950,18950,0
|
|
20240424,145700,424918630,18950,18950,18950,18950,0
|
|
20240424,145600,424918630,18950,18950,18950,18950,0
|
|
20240424,145500,424918630,18950,18920,18950,18920,200
|
|
20240424,145400,421131030,18950,18950,18950,18950,0
|
|
20240424,145300,421131030,18950,18950,18950,18950,211
|
|
20240424,145200,417132580,18950,18950,18950,18950,1
|
|
20240424,145100,417113630,18960,18960,18960,18960,0
|
|
20240424,145000,417113630,18960,18960,18960,18960,0
|
|
20240424,144900,417113630,18960,18960,18960,18960,0
|
|
20240424,144800,417113630,18960,18940,18960,18940,249
|
|
20240424,144700,412395570,18940,18940,18940,18940,113
|
|
20240424,144600,410255350,18950,18950,18950,18950,4
|
|
20240424,144500,410179550,18950,18950,18950,18950,34
|
|
20240424,144400,409535250,18990,18990,18990,18990,0
|
|
20240424,144300,409535250,18990,18990,18990,18990,0
|
|
20240424,144200,409535250,18990,18990,18990,18990,0
|
|
20240424,144100,409535250,18990,18990,18990,18990,2
|
|
20240424,144000,409497270,19000,18910,19000,18910,92
|
|
20240424,143900,407757430,18910,18910,18910,18910,21
|
|
20240424,143800,407360320,18900,18900,18900,18900,0
|
|
20240424,143700,407360320,18900,18900,18900,18900,0
|
|
20240424,143600,407360320,18900,18890,18900,18890,37
|
|
20240424,143500,406661340,18890,18890,18890,18890,0
|
|
20240424,143400,406661340,18890,18890,18890,18890,1
|
|
20240424,143300,406642450,18890,18890,18890,18890,0
|
|
20240424,143200,406642450,18890,18890,18890,18890,0
|
|
20240424,143100,406642450,18890,18890,18890,18890,1
|
|
20240424,143000,406623560,18820,18820,18820,18820,0
|
|
20240424,142900,406623560,18820,18820,18820,18820,0
|
|
20240424,142800,406623560,18820,18820,18820,18820,0
|
|
20240424,142700,406623560,18820,18820,18820,18820,0
|
|
20240424,142600,406623560,18820,18820,18820,18820,300
|
|
20240424,142500,400977560,18820,18830,18830,18820,229
|
|
20240424,142400,396666780,18830,18830,18830,18830,0
|
|
20240424,142300,396666780,18830,18830,18830,18830,50
|
|
20240424,142200,395725280,18910,18910,18910,18910,0
|
|
20240424,142100,395725280,18910,18910,18910,18910,0
|
|
20240424,142000,395725280,18910,18910,18910,18910,0
|
|
20240424,141900,395725280,18910,18910,18910,18910,0
|
|
20240424,141800,395725280,18910,18910,18910,18910,0
|
|
20240424,141700,395725280,18910,18910,18910,18910,0
|
|
20240424,141600,395725280,18910,18910,18910,18910,1
|
|
20240424,141500,395706370,18800,18820,18820,18800,184
|
|
20240424,141400,392244830,18820,18820,18820,18820,1
|
|
20240424,141300,392226010,18800,18800,18800,18800,0
|
|
20240424,141200,392226010,18800,18800,18800,18800,0
|
|
20240424,141100,392226010,18800,18800,18800,18800,0
|
|
20240424,141000,392226010,18800,18800,18800,18800,0
|
|
20240424,140900,392226010,18800,18800,18800,18800,0
|
|
20240424,140800,392226010,18800,18800,18800,18800,0
|
|
20240424,140700,392226010,18800,18800,18800,18800,16
|
|
20240424,140600,391925210,18790,18790,18790,18790,0
|
|
20240424,140500,391925210,18790,18790,18790,18790,0
|
|
20240424,140400,391925210,18790,18790,18790,18790,0
|
|
20240424,140300,391925210,18790,18790,18790,18790,0
|
|
20240424,140200,391925210,18790,18790,18790,18790,0
|
|
20240424,140100,391925210,18790,18790,18790,18790,0
|
|
20240424,140000,391925210,18790,18790,18790,18790,0
|
|
20240424,135900,391925210,18790,18800,18800,18790,36
|
|
20240424,135800,391248580,18800,18800,18810,18800,21
|
|
20240424,135700,390853730,18800,18800,18800,18800,10
|
|
20240424,135600,390665730,18810,18800,18810,18790,39
|
|
20240424,135500,389932690,18800,18800,18800,18800,5
|
|
20240424,135400,389838690,18810,18800,18810,18800,12
|
|
20240424,135300,389613070,18800,18810,18810,18800,274
|
|
20240424,135200,384459910,18820,18820,18820,18820,1
|
|
20240424,135100,384441090,18820,18820,18820,18820,5
|
|
20240424,135000,384346990,18810,18800,18810,18790,36
|
|
20240424,134900,383670280,18800,18800,18800,18800,10
|
|
20240424,134800,383482280,18800,18800,18800,18800,5
|
|
20240424,134700,383388280,18800,18810,18810,18800,35
|
|
20240424,134600,382729980,18800,18800,18800,18800,5
|
|
20240424,134500,382635980,18870,18880,18880,18870,18
|
|
20240424,134400,382296270,18880,18880,18880,18880,39
|
|
20240424,134300,381559950,18880,18880,18880,18880,5
|
|
20240424,134200,381465550,18880,18890,18890,18880,112
|
|
20240424,134100,379349930,18890,19010,19010,18890,85
|
|
20240424,134000,377737080,18990,18850,19000,18850,1826
|
|
20240424,133900,343134410,18850,18830,18850,18830,15
|
|
20240424,133800,342851860,18820,18820,18820,18820,30
|
|
20240424,133700,342287260,18820,18820,18820,18820,9
|
|
20240424,133600,342117880,18820,18900,18900,18820,188
|
|
20240424,133500,338569080,18860,18820,18860,18820,113
|
|
20240424,133400,336439840,18800,18770,18800,18770,17
|
|
20240424,133300,336120400,18770,18770,18770,18770,10
|
|
20240424,133200,335932700,18770,18780,18780,18770,29
|
|
20240424,133100,335388330,18780,18780,18780,18780,4
|
|
20240424,133000,335313210,18780,18780,18780,18780,8
|
|
20240424,132900,335162970,18790,18760,18790,18760,33
|
|
20240424,132800,334543770,18760,18760,18760,18760,8
|
|
20240424,132700,334393690,18830,18830,18830,18830,1
|
|
20240424,132600,334374860,18760,18770,18810,18710,35
|
|
20240424,132500,333718050,18820,18770,18830,18770,4
|
|
20240424,132400,333642810,18770,18710,18780,18700,9
|
|
20240424,132300,333474200,18710,18710,18710,18710,30
|
|
20240424,132200,332912900,18800,18810,18810,18710,5
|
|
20240424,132100,332819060,18710,18710,18710,18710,4
|
|
20240424,132000,332744220,18710,18710,18710,18710,25
|
|
20240424,131900,332276470,18750,18750,18750,18750,5
|
|
20240424,131800,332182720,18750,18750,18750,18750,0
|
|
20240424,131700,332182720,18750,18750,18750,18750,20
|
|
20240424,131600,331807720,18760,18760,18760,18760,0
|
|
20240424,131500,331807720,18760,18760,18760,18760,0
|
|
20240424,131400,331807720,18760,18760,18760,18760,25
|
|
20240424,131300,331338720,18760,18760,18760,18760,0
|
|
20240424,131200,331338720,18760,18760,18760,18760,0
|
|
20240424,131100,331338720,18760,18760,18760,18760,25
|
|
20240424,131000,330869720,18760,18760,18760,18760,0
|
|
20240424,130900,330869720,18760,18760,18760,18760,0
|
|
20240424,130800,330869720,18760,18760,18760,18760,25
|
|
20240424,130700,330400720,18890,18890,18890,18890,0
|
|
20240424,130600,330400720,18890,18920,18920,18890,182
|
|
20240424,130500,326961240,18890,18880,18900,18880,474
|
|
20240424,130400,318007730,18800,18800,18800,18800,0
|
|
20240424,130300,318007730,18800,18750,18800,18750,601
|
|
20240424,130200,306718700,18660,18660,18660,18660,25
|
|
20240424,130100,306252200,18660,18660,18660,18660,0
|
|
20240424,130000,306252200,18660,18660,18660,18660,8
|
|
20240424,125900,306102920,18660,18660,18660,18660,17
|
|
20240424,125800,305785700,18760,18760,18760,18760,0
|
|
20240424,125700,305785700,18760,18760,18760,18760,0
|
|
20240424,125600,305785700,18760,18650,18760,18650,26
|
|
20240424,125500,305300690,18660,18660,18660,18660,0
|
|
20240424,125400,305300690,18660,18660,18660,18660,0
|
|
20240424,125300,305300690,18660,18660,18660,18660,25
|
|
20240424,125200,304834190,18670,18670,18670,18670,0
|
|
20240424,125100,304834190,18670,18670,18670,18670,0
|
|
20240424,125000,304834190,18670,18670,18670,18670,51
|
|
20240424,124900,303882020,18770,18770,18770,18770,1
|
|
20240424,124800,303863250,18770,18770,18770,18770,0
|
|
20240424,124700,303863250,18770,18660,18770,18660,27
|
|
20240424,124600,303359210,18660,18660,18660,18660,1
|
|
20240424,124500,303340550,18660,18660,18660,18660,1
|
|
20240424,124400,303321890,18650,18650,18650,18650,25
|
|
20240424,124300,302855640,18640,18640,18640,18640,0
|
|
20240424,124200,302855640,18640,18640,18640,18640,0
|
|
20240424,124100,302855640,18640,18640,18640,18640,25
|
|
20240424,124000,302389640,18640,18640,18640,18640,0
|
|
20240424,123900,302389640,18640,18640,18640,18640,0
|
|
20240424,123800,302389640,18640,18640,18640,18640,25
|
|
20240424,123700,301923640,18700,18700,18700,18700,122
|
|
20240424,123600,299642240,18640,18640,18640,18640,0
|
|
20240424,123500,299642240,18640,18640,18640,18640,25
|
|
20240424,123400,299176240,18640,18640,18640,18640,2
|
|
20240424,123300,299138960,18630,18630,18630,18630,0
|
|
20240424,123200,299138960,18630,18630,18630,18630,25
|
|
20240424,123100,298673210,18630,18630,18630,18630,0
|
|
20240424,123000,298673210,18630,18630,18630,18630,0
|
|
20240424,122900,298673210,18630,18630,18630,18630,33
|
|
20240424,122800,298058420,18790,18790,18790,18790,1
|
|
20240424,122700,298039630,18690,18690,18690,18690,48
|
|
20240424,122600,297142510,18620,18620,18620,18620,28
|
|
20240424,122500,296621150,18690,18690,18690,18690,0
|
|
20240424,122400,296621150,18690,18690,18690,18690,0
|
|
20240424,122300,296621150,18690,18690,18690,18690,22
|
|
20240424,122200,296209970,18690,18690,18690,18690,0
|
|
20240424,122100,296209970,18690,18690,18690,18690,0
|
|
20240424,122000,296209970,18690,18690,18690,18690,25
|
|
20240424,121900,295742720,18800,18800,18800,18800,0
|
|
20240424,121800,295742720,18800,18800,18800,18800,0
|
|
20240424,121700,295742720,18800,18690,18800,18690,42
|
|
20240424,121600,294957020,18800,18800,18800,18800,0
|
|
20240424,121500,294957020,18800,18800,18800,18800,0
|
|
20240424,121400,294957020,18800,18690,18800,18690,27
|
|
20240424,121300,294452170,18700,18700,18700,18700,0
|
|
20240424,121200,294452170,18700,18700,18700,18700,0
|
|
20240424,121100,294452170,18700,18700,18700,18700,28
|
|
20240424,121000,293928570,18800,18800,18800,18800,0
|
|
20240424,120900,293928570,18800,18800,18800,18800,1
|
|
20240424,120800,293909770,18700,18700,18700,18700,25
|
|
20240424,120700,293442270,18800,18800,18800,18800,1
|
|
20240424,120600,293423470,18700,18700,18700,18700,0
|
|
20240424,120500,293423470,18700,18700,18700,18700,25
|
|
20240424,120400,292955970,18780,18780,18780,18780,3
|
|
20240424,120300,292899630,18800,18800,18800,18800,0
|
|
20240424,120200,292899630,18800,18800,18800,18800,20
|
|
20240424,120100,292523630,18920,18910,18920,18910,6
|
|
20240424,120000,292410160,18920,18920,18920,18920,0
|
|
20240424,115900,292410160,18920,18800,18920,18800,26
|
|
20240424,115800,291921240,18920,18920,18920,18920,1
|
|
20240424,115700,291902320,18910,18740,18910,18740,87
|
|
20240424,115600,290262550,18750,18720,18750,18720,56
|
|
20240424,115500,289214170,18750,18750,18750,18750,0
|
|
20240424,115400,289214170,18750,18750,18750,18750,1
|
|
20240424,115300,289195420,18750,18750,18750,18750,18
|
|
20240424,115200,288857920,18870,18870,18870,18870,5
|
|
20240424,115100,288763570,18870,18870,18870,18870,1
|
|
20240424,115000,288744700,18710,18710,18710,18710,25
|
|
20240424,114900,288276950,18890,18780,18890,18780,71
|
|
20240424,114800,286941150,18780,18710,18780,18710,253
|
|
20240424,114700,282196070,18710,18710,18710,18710,7
|
|
20240424,114600,282065100,18710,18710,18710,18710,3
|
|
20240424,114500,282008970,18710,18710,18710,18710,0
|
|
20240424,114400,282008970,18710,18710,18710,18710,49
|
|
20240424,114300,281092180,18760,18760,18760,18760,24
|
|
20240424,114200,280641940,18760,18760,18760,18760,0
|
|
20240424,114100,280641940,18760,18780,18780,18760,2
|
|
20240424,114000,280604400,18910,18910,18910,18910,0
|
|
20240424,113900,280604400,18910,18910,18910,18910,0
|
|
20240424,113800,280604400,18910,18790,18910,18790,30
|
|
20240424,113700,280040100,18920,18920,18920,18920,9
|
|
20240424,113600,279869820,18920,18920,18920,18920,1
|
|
20240424,113500,279850900,18920,18780,18920,18780,91
|
|
20240424,113400,278133210,18900,18900,18900,18900,5
|
|
20240424,113300,278038710,18900,18890,18900,18890,100
|
|
20240424,113200,276149010,18890,18750,18890,18750,182
|
|
20240424,113100,272718940,18700,18700,18700,18700,0
|
|
20240424,113000,272718940,18700,18700,18700,18700,16
|
|
20240424,112900,272419740,18690,18690,18690,18690,25
|
|
20240424,112800,271952490,18840,18780,18840,18780,184
|
|
20240424,112700,268491210,18780,18780,18780,18780,0
|
|
20240424,112600,268491210,18780,18620,18780,18620,225
|
|
20240424,112500,264271870,18610,18610,18610,18610,0
|
|
20240424,112400,264271870,18610,18610,18610,18610,0
|
|
20240424,112300,264271870,18610,18620,18740,18610,551
|
|
20240424,112200,253977860,18640,18640,18640,18640,10
|
|
20240424,112100,253791460,18640,18640,18640,18640,5
|
|
20240424,112000,253698260,18640,18640,18640,18640,10
|
|
20240424,111900,253511860,18640,18640,18640,18640,0
|
|
20240424,111800,253511860,18640,18610,18640,18610,150
|
|
20240424,111700,250716580,18540,18540,18540,18540,25
|
|
20240424,111600,250253080,18540,18540,18540,18540,0
|
|
20240424,111500,250253080,18540,18540,18540,18540,0
|
|
20240424,111400,250253080,18540,18540,18540,18540,25
|
|
20240424,111300,249789580,18540,18540,18540,18540,0
|
|
20240424,111200,249789580,18540,18540,18540,18540,0
|
|
20240424,111100,249789580,18540,18540,18540,18540,25
|
|
20240424,111000,249326080,18550,18550,18550,18550,0
|
|
20240424,110900,249326080,18550,18550,18550,18550,0
|
|
20240424,110800,249326080,18550,18550,18550,18550,40
|
|
20240424,110700,248584080,18570,18570,18570,18570,0
|
|
20240424,110600,248584080,18570,18570,18570,18570,0
|
|
20240424,110500,248584080,18570,18570,18570,18570,25
|
|
20240424,110400,248119830,18550,18550,18550,18550,0
|
|
20240424,110300,248119830,18550,18640,18640,18550,30
|
|
20240424,110200,247561620,18670,18670,18670,18670,15
|
|
20240424,110100,247281570,18700,18700,18700,18700,0
|
|
20240424,110000,247281570,18700,18700,18700,18700,110
|
|
20240424,105900,245224570,18700,18700,18700,18700,25
|
|
20240424,105800,244757070,18700,18700,18700,18700,25
|
|
20240424,105700,244289570,18700,18700,18700,18700,0
|
|
20240424,105600,244289570,18700,18700,18700,18700,30
|
|
20240424,105500,243728570,18700,18700,18700,18700,0
|
|
20240424,105400,243728570,18700,18700,18700,18700,0
|
|
20240424,105300,243728570,18700,18700,18700,18700,25
|
|
20240424,105200,243261070,18700,18700,18700,18700,0
|
|
20240424,105100,243261070,18700,18700,18700,18700,0
|
|
20240424,105000,243261070,18700,18700,18700,18700,25
|
|
20240424,104900,242793570,18760,18760,18760,18760,159
|
|
20240424,104800,239810730,18670,18650,18670,18640,44
|
|
20240424,104700,238989730,18650,18650,18650,18650,49
|
|
20240424,104600,238075880,18660,18660,18660,18660,42
|
|
20240424,104500,237292160,18670,18670,18670,18670,0
|
|
20240424,104400,237292160,18670,18670,18670,18670,26
|
|
20240424,104300,236806740,18660,18660,18660,18660,0
|
|
20240424,104200,236806740,18660,18660,18660,18660,0
|
|
20240424,104100,236806740,18660,18660,18660,18660,25
|
|
20240424,104000,236340240,18760,18760,18760,18760,0
|
|
20240424,103900,236340240,18760,18760,18760,18760,9
|
|
20240424,103800,236171400,18760,18760,18760,18760,13
|
|
20240424,103700,235927520,18760,18760,18760,18760,0
|
|
20240424,103600,235927520,18760,18760,18760,18760,0
|
|
20240424,103500,235927520,18760,18780,18780,18760,11
|
|
20240424,103400,235720960,18800,18800,18800,18800,0
|
|
20240424,103300,235720960,18800,18790,18800,18790,142
|
|
20240424,103200,233051860,18800,18800,18810,18800,160
|
|
20240424,103100,230043170,18800,18740,18800,18740,62
|
|
20240424,103000,228877870,18780,18800,18810,18780,252
|
|
20240424,102900,224139260,18790,18660,18800,18660,177
|
|
20240424,102800,220814920,18660,18800,18800,18660,69
|
|
20240424,102700,219519960,18800,18800,18800,18800,5
|
|
20240424,102600,219425960,18680,18680,18680,18680,79
|
|
20240424,102500,217950240,18660,18660,18680,18660,31
|
|
20240424,102400,217371760,18680,18680,18680,18680,4
|
|
20240424,102300,217297040,18680,18680,18680,18680,0
|
|
20240424,102200,217297040,18680,18680,18680,18680,17
|
|
20240424,102100,216979480,18680,18680,18680,18680,0
|
|
20240424,102000,216979480,18680,18680,18680,18680,0
|
|
20240424,101900,216979480,18680,18730,18730,18680,81
|
|
20240424,101800,215466200,18720,18720,18720,18720,0
|
|
20240424,101700,215466200,18720,18720,18720,18720,2
|
|
20240424,101600,215428760,18720,18720,18720,18720,25
|
|
20240424,101500,214960760,18700,18880,18880,18700,218
|
|
20240424,101400,210862020,18690,18690,18690,18690,0
|
|
20240424,101300,210862020,18690,18690,18690,18690,25
|
|
20240424,101200,210394770,18690,18850,18880,18690,237
|
|
20240424,101100,205924290,18860,18740,18860,18740,136
|
|
20240424,101000,203364340,18740,18740,18740,18740,5
|
|
20240424,100900,203270640,18690,18690,18690,18690,0
|
|
20240424,100800,203270640,18690,18690,18690,18690,0
|
|
20240424,100700,203270640,18690,18690,18690,18690,26
|
|
20240424,100600,202784700,18860,18860,18860,18860,33
|
|
20240424,100500,202162320,18690,18690,18690,18690,0
|
|
20240424,100400,202162320,18690,18800,18860,18690,164
|
|
20240424,100300,199075990,18800,18800,18800,18800,100
|
|
20240424,100200,197195990,18880,18880,18880,18880,29
|
|
20240424,100100,196648470,18800,18880,18880,18800,37
|
|
20240424,100000,195951910,18810,18710,18810,18710,604
|
|
20240424,095900,184639640,18650,18640,18650,18640,73
|
|
20240424,095800,183278570,18640,18640,18640,18640,10
|
|
20240424,095700,183092170,18650,18640,18650,18640,100
|
|
20240424,095600,181228150,18640,18640,18640,18540,29
|
|
20240424,095500,180690090,18540,18640,18640,18540,26
|
|
20240424,095400,180207950,18650,18650,18650,18530,452
|
|
20240424,095300,171831240,18540,18710,18710,18540,555
|
|
20240424,095200,161492220,18650,18680,18710,18650,1657
|
|
20240424,095100,130573420,18720,18720,18720,18720,0
|
|
20240424,095000,130573420,18720,18720,18720,18720,2
|
|
20240424,094900,130535980,18680,18680,18680,18680,25
|
|
20240424,094800,130068980,18720,18720,18720,18720,1
|
|
20240424,094700,130050260,18680,18680,18680,18680,10
|
|
20240424,094600,129863460,18680,18680,18730,18680,32
|
|
20240424,094500,129265600,18680,18680,18680,18680,0
|
|
20240424,094400,129265600,18680,18730,18730,18680,1304
|
|
20240424,094300,104878970,18720,18730,18730,18720,134
|
|
20240424,094200,102370440,18750,18750,18750,18750,0
|
|
20240424,094100,102370440,18750,18730,18750,18710,306
|
|
20240424,094000,96642440,18750,18790,18790,18750,9
|
|
20240424,093900,96473650,18790,18790,18790,18790,0
|
|
20240424,093800,96473650,18790,18790,18790,18790,60
|
|
20240424,093700,95346250,18800,18880,18880,18800,23
|
|
20240424,093600,94913600,18880,18880,18880,18880,26
|
|
20240424,093500,94422720,18810,18810,18810,18810,0
|
|
20240424,093400,94422720,18810,18810,18810,18810,25
|
|
20240424,093300,93952470,18810,18810,18810,18810,10
|
|
20240424,093200,93764370,18810,18810,18810,18810,2
|
|
20240424,093100,93726750,18810,18810,18810,18810,58
|
|
20240424,093000,92635770,18810,18810,18810,18810,0
|
|
20240424,092900,92635770,18810,18810,18810,18810,0
|
|
20240424,092800,92635770,18810,18900,18900,18810,125
|
|
20240424,092700,90275520,18900,18900,18900,18900,2
|
|
20240424,092600,90237720,18900,18900,18900,18900,0
|
|
20240424,092500,90237720,18900,18900,18900,18900,2
|
|
20240424,092400,90199920,18900,18900,18900,18900,0
|
|
20240424,092300,90199920,18900,18920,18920,18900,107
|
|
20240424,092200,88177550,18910,19010,19010,18910,229
|
|
20240424,092100,83839130,19010,18920,19010,18910,359
|
|
20240424,092000,77042610,18920,18920,18920,18920,0
|
|
20240424,091900,77042610,18920,18920,18920,18920,48
|
|
20240424,091800,76134450,18920,18920,18920,18920,17
|
|
20240424,091700,75812810,18910,18910,18910,18910,34
|
|
20240424,091600,75169870,18940,19020,19020,18940,56
|
|
20240424,091500,74106750,19020,18940,19020,18920,1469
|
|
20240424,091400,46200540,18940,18940,18940,18940,75
|
|
20240424,091300,44780040,18940,18990,18990,18940,27
|
|
20240424,091200,44268560,18990,18820,18990,18820,654
|
|
20240424,091100,31886660,18820,18820,18820,18820,10
|
|
20240424,091000,31698460,18820,18780,18820,18770,60
|
|
20240424,090900,30571650,18770,18770,18770,18770,48
|
|
20240424,090800,29670690,18700,18690,18700,18690,21
|
|
20240424,090700,29278120,18690,18680,18760,18680,103
|
|
20240424,090600,27351750,18680,18680,18680,18680,7
|
|
20240424,090500,27220990,18730,18640,18730,18630,228
|
|
20240424,090400,22971270,18630,18780,18780,18630,50
|
|
20240424,090300,22036020,18620,18770,18930,18620,182
|
|
20240424,090200,18612610,18770,18700,18770,18590,54
|
|
20240424,090100,17601370,18600,18530,18600,18510,789
|
|
20240424,090000,2983700,18530,18520,18600,18520,161
|