657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,195400,785452150,20450,20450,20450,20450,602
|
|
20240409,195300,785452150,20450,20450,20450,20450,0
|
|
20240409,195200,785452150,20450,20450,20450,20450,0
|
|
20240409,195100,785452150,20450,20450,20450,20450,0
|
|
20240409,195000,785452150,20450,20450,20450,20450,0
|
|
20240409,194900,785452150,20450,20450,20450,20450,0
|
|
20240409,194800,785452150,20450,20450,20450,20450,0
|
|
20240409,194700,785452150,20450,20450,20450,20450,0
|
|
20240409,194600,785452150,20450,20450,20450,20450,0
|
|
20240409,194500,785452150,20450,20450,20450,20450,0
|
|
20240409,194400,785452150,20450,20450,20450,20450,0
|
|
20240409,194300,785452150,20450,20450,20450,20450,0
|
|
20240409,194200,785452150,20450,20450,20450,20450,0
|
|
20240409,194100,785452150,20450,20450,20450,20450,0
|
|
20240409,194000,785452150,20450,20450,20450,20450,0
|
|
20240409,193900,785452150,20450,20450,20450,20450,0
|
|
20240409,193800,785452150,20450,20450,20450,20450,0
|
|
20240409,193700,785452150,20450,20450,20450,20450,0
|
|
20240409,193600,785452150,20450,20450,20450,20450,0
|
|
20240409,193500,785452150,20450,20450,20450,20450,0
|
|
20240409,193400,785452150,20450,20450,20450,20450,0
|
|
20240409,193300,785452150,20450,20450,20450,20450,0
|
|
20240409,193200,785452150,20450,20450,20450,20450,0
|
|
20240409,193100,785452150,20450,20450,20450,20450,0
|
|
20240409,193000,785452150,20450,20450,20450,20450,0
|
|
20240409,192900,785452150,20450,20450,20450,20450,0
|
|
20240409,192800,785452150,20450,20450,20450,20450,0
|
|
20240409,192700,785452150,20450,20450,20450,20450,0
|
|
20240409,192600,785452150,20450,20450,20450,20450,0
|
|
20240409,192500,785452150,20450,20450,20450,20450,0
|
|
20240409,192400,785452150,20450,20450,20450,20450,602
|
|
20240409,192300,785452150,20450,20450,20450,20450,0
|
|
20240409,192200,785452150,20450,20450,20450,20450,0
|
|
20240409,192100,785452150,20450,20450,20450,20450,0
|
|
20240409,192000,785452150,20450,20450,20450,20450,0
|
|
20240409,191900,785452150,20450,20450,20450,20450,0
|
|
20240409,191800,785452150,20450,20450,20450,20450,0
|
|
20240409,191700,785452150,20450,20450,20450,20450,0
|
|
20240409,191600,785452150,20450,20450,20450,20450,0
|
|
20240409,191500,785452150,20450,20450,20450,20450,0
|
|
20240409,191400,785452150,20450,20450,20450,20450,0
|
|
20240409,191300,785452150,20450,20450,20450,20450,0
|
|
20240409,191200,785452150,20450,20450,20450,20450,0
|
|
20240409,191100,785452150,20450,20450,20450,20450,0
|
|
20240409,191000,785452150,20450,20450,20450,20450,0
|
|
20240409,190900,785452150,20450,20450,20450,20450,0
|
|
20240409,190800,785452150,20450,20450,20450,20450,0
|
|
20240409,190700,785452150,20450,20450,20450,20450,0
|
|
20240409,190600,785452150,20450,20450,20450,20450,0
|
|
20240409,190500,785452150,20450,20450,20450,20450,0
|
|
20240409,190400,785452150,20450,20450,20450,20450,0
|
|
20240409,190300,785452150,20450,20450,20450,20450,0
|
|
20240409,190200,785452150,20450,20450,20450,20450,0
|
|
20240409,190100,785452150,20450,20450,20450,20450,0
|
|
20240409,190000,785452150,20450,20450,20450,20450,0
|
|
20240409,185900,785452150,20450,20450,20450,20450,0
|
|
20240409,185800,785452150,20450,20450,20450,20450,0
|
|
20240409,185700,785452150,20450,20450,20450,20450,0
|
|
20240409,185600,785452150,20450,20450,20450,20450,0
|
|
20240409,185500,785452150,20450,20450,20450,20450,0
|
|
20240409,185400,785452150,20450,20450,20450,20450,602
|
|
20240409,185300,785452150,20450,20450,20450,20450,0
|
|
20240409,185200,785452150,20450,20450,20450,20450,0
|
|
20240409,185100,785452150,20450,20450,20450,20450,0
|
|
20240409,185000,785452150,20450,20450,20450,20450,0
|
|
20240409,184900,785452150,20450,20450,20450,20450,0
|
|
20240409,184800,785452150,20450,20450,20450,20450,0
|
|
20240409,184700,785452150,20450,20450,20450,20450,0
|
|
20240409,184600,785452150,20450,20450,20450,20450,0
|
|
20240409,184500,785452150,20450,20450,20450,20450,0
|
|
20240409,184400,785452150,20450,20450,20450,20450,0
|
|
20240409,184300,785452150,20450,20450,20450,20450,0
|
|
20240409,184200,785452150,20450,20450,20450,20450,0
|
|
20240409,184100,785452150,20450,20450,20450,20450,0
|
|
20240409,184000,785452150,20450,20450,20450,20450,0
|
|
20240409,183900,785452150,20450,20450,20450,20450,0
|
|
20240409,183800,785452150,20450,20450,20450,20450,0
|
|
20240409,183700,785452150,20450,20450,20450,20450,0
|
|
20240409,183600,785452150,20450,20450,20450,20450,0
|
|
20240409,183500,785452150,20450,20450,20450,20450,0
|
|
20240409,183400,785452150,20450,20450,20450,20450,0
|
|
20240409,183300,785452150,20450,20450,20450,20450,0
|
|
20240409,183200,785452150,20450,20450,20450,20450,0
|
|
20240409,183100,785452150,20450,20450,20450,20450,0
|
|
20240409,183000,785452150,20450,20450,20450,20450,0
|
|
20240409,182900,785452150,20450,20450,20450,20450,0
|
|
20240409,182800,785452150,20450,20450,20450,20450,0
|
|
20240409,182700,785452150,20450,20450,20450,20450,0
|
|
20240409,182600,785452150,20450,20450,20450,20450,0
|
|
20240409,182500,785452150,20450,20450,20450,20450,0
|
|
20240409,182400,785452150,20450,20450,20450,20450,602
|
|
20240409,182300,785452150,20450,20450,20450,20450,0
|
|
20240409,182200,785452150,20450,20450,20450,20450,0
|
|
20240409,182100,785452150,20450,20450,20450,20450,0
|
|
20240409,182000,785452150,20450,20450,20450,20450,0
|
|
20240409,181900,785452150,20450,20450,20450,20450,0
|
|
20240409,181800,785452150,20450,20450,20450,20450,0
|
|
20240409,181700,785452150,20450,20450,20450,20450,0
|
|
20240409,181600,785452150,20450,20450,20450,20450,0
|
|
20240409,181500,785452150,20450,20450,20450,20450,0
|
|
20240409,181400,785452150,20450,20450,20450,20450,0
|
|
20240409,181300,785452150,20450,20450,20450,20450,0
|
|
20240409,181200,785452150,20450,20450,20450,20450,0
|
|
20240409,181100,785452150,20450,20450,20450,20450,0
|
|
20240409,181000,785452150,20450,20450,20450,20450,0
|
|
20240409,180900,785452150,20450,20450,20450,20450,0
|
|
20240409,180800,785452150,20450,20450,20450,20450,0
|
|
20240409,180700,785452150,20450,20450,20450,20450,0
|
|
20240409,180600,785452150,20450,20450,20450,20450,0
|
|
20240409,180500,785452150,20450,20450,20450,20450,0
|
|
20240409,180400,785452150,20450,20450,20450,20450,0
|
|
20240409,180300,785452150,20450,20450,20450,20450,0
|
|
20240409,180200,785452150,20450,20450,20450,20450,0
|
|
20240409,180100,785452150,20450,20450,20450,20450,0
|
|
20240409,180000,785452150,20450,20450,20450,20450,0
|
|
20240409,175900,785452150,20450,20450,20450,20450,0
|
|
20240409,175800,785452150,20450,20450,20450,20450,0
|
|
20240409,175700,785452150,20450,20450,20450,20450,0
|
|
20240409,175600,785452150,20450,20450,20450,20450,0
|
|
20240409,175500,785452150,20450,20450,20450,20450,0
|
|
20240409,175400,785452150,20450,20450,20450,20450,602
|
|
20240409,175300,785452150,20450,20450,20450,20450,0
|
|
20240409,175200,785452150,20450,20450,20450,20450,0
|
|
20240409,175100,785452150,20450,20450,20450,20450,0
|
|
20240409,175000,785452150,20450,20450,20450,20450,0
|
|
20240409,174900,785452150,20450,20450,20450,20450,0
|
|
20240409,174800,785452150,20450,20450,20450,20450,0
|
|
20240409,174700,785452150,20450,20450,20450,20450,0
|
|
20240409,174600,785452150,20450,20450,20450,20450,0
|
|
20240409,174500,785452150,20450,20450,20450,20450,0
|
|
20240409,174400,785452150,20450,20450,20450,20450,0
|
|
20240409,174300,785452150,20450,20450,20450,20450,0
|
|
20240409,174200,785452150,20450,20450,20450,20450,0
|
|
20240409,174100,785452150,20450,20450,20450,20450,0
|
|
20240409,174000,785452150,20450,20450,20450,20450,0
|
|
20240409,173900,785452150,20450,20450,20450,20450,0
|
|
20240409,173800,785452150,20450,20450,20450,20450,0
|
|
20240409,173700,785452150,20450,20450,20450,20450,0
|
|
20240409,173600,785452150,20450,20450,20450,20450,0
|
|
20240409,173500,785452150,20450,20450,20450,20450,0
|
|
20240409,173400,785452150,20450,20450,20450,20450,0
|
|
20240409,173300,785452150,20450,20450,20450,20450,0
|
|
20240409,173200,785452150,20450,20450,20450,20450,0
|
|
20240409,173100,785452150,20450,20450,20450,20450,0
|
|
20240409,173000,785452150,20450,20450,20450,20450,0
|
|
20240409,172900,785452150,20450,20450,20450,20450,0
|
|
20240409,172800,785452150,20450,20450,20450,20450,0
|
|
20240409,172700,785452150,20450,20450,20450,20450,0
|
|
20240409,172600,785452150,20450,20450,20450,20450,0
|
|
20240409,172500,785452150,20450,20450,20450,20450,0
|
|
20240409,172400,785452150,20450,20450,20450,20450,602
|
|
20240409,172300,785452150,20450,20450,20450,20450,0
|
|
20240409,172200,785452150,20450,20450,20450,20450,0
|
|
20240409,172100,785452150,20450,20450,20450,20450,0
|
|
20240409,172000,785452150,20450,20450,20450,20450,0
|
|
20240409,171900,785452150,20450,20450,20450,20450,0
|
|
20240409,171800,785452150,20450,20450,20450,20450,0
|
|
20240409,171700,785452150,20450,20450,20450,20450,0
|
|
20240409,171600,785452150,20450,20450,20450,20450,0
|
|
20240409,171500,785452150,20450,20450,20450,20450,0
|
|
20240409,171400,785452150,20450,20450,20450,20450,0
|
|
20240409,171300,785452150,20450,20450,20450,20450,0
|
|
20240409,171200,785452150,20450,20450,20450,20450,0
|
|
20240409,171100,785452150,20450,20450,20450,20450,0
|
|
20240409,171000,785452150,20450,20450,20450,20450,0
|
|
20240409,170900,785452150,20450,20450,20450,20450,0
|
|
20240409,170800,785452150,20450,20450,20450,20450,0
|
|
20240409,170700,785452150,20450,20450,20450,20450,0
|
|
20240409,170600,785452150,20450,20450,20450,20450,0
|
|
20240409,170500,785452150,20450,20450,20450,20450,0
|
|
20240409,170400,785452150,20450,20450,20450,20450,0
|
|
20240409,170300,785452150,20450,20450,20450,20450,0
|
|
20240409,170200,785452150,20450,20450,20450,20450,0
|
|
20240409,170100,785452150,20450,20450,20450,20450,0
|
|
20240409,170000,785452150,20450,20450,20450,20450,0
|
|
20240409,165900,785452150,20450,20450,20450,20450,0
|
|
20240409,165800,785452150,20450,20450,20450,20450,0
|
|
20240409,165700,785452150,20450,20450,20450,20450,0
|
|
20240409,165600,785452150,20450,20450,20450,20450,0
|
|
20240409,165500,785452150,20450,20450,20450,20450,0
|
|
20240409,165400,785452150,20450,20450,20450,20450,602
|
|
20240409,165300,785452150,20450,20450,20450,20450,0
|
|
20240409,165200,785452150,20450,20450,20450,20450,0
|
|
20240409,165100,785452150,20450,20450,20450,20450,0
|
|
20240409,165000,785452150,20450,20450,20450,20450,0
|
|
20240409,164900,785452150,20450,20450,20450,20450,0
|
|
20240409,164800,785452150,20450,20450,20450,20450,0
|
|
20240409,164700,785452150,20450,20450,20450,20450,0
|
|
20240409,164600,785452150,20450,20450,20450,20450,0
|
|
20240409,164500,785452150,20450,20450,20450,20450,0
|
|
20240409,164400,785452150,20450,20450,20450,20450,0
|
|
20240409,164300,785452150,20450,20450,20450,20450,0
|
|
20240409,164200,785452150,20450,20450,20450,20450,0
|
|
20240409,164100,785452150,20450,20450,20450,20450,0
|
|
20240409,164000,785452150,20450,20450,20450,20450,0
|
|
20240409,163900,785452150,20450,20450,20450,20450,0
|
|
20240409,163800,785452150,20450,20450,20450,20450,0
|
|
20240409,163700,785452150,20450,20450,20450,20450,0
|
|
20240409,163600,785452150,20450,20450,20450,20450,0
|
|
20240409,163500,785452150,20450,20450,20450,20450,0
|
|
20240409,163400,785452150,20450,20450,20450,20450,0
|
|
20240409,163300,785452150,20450,20450,20450,20450,0
|
|
20240409,163200,785452150,20450,20450,20450,20450,0
|
|
20240409,163100,785452150,20450,20450,20450,20450,0
|
|
20240409,163000,785452150,20450,20450,20450,20450,0
|
|
20240409,162900,785452150,20450,20450,20450,20450,0
|
|
20240409,162800,785452150,20450,20450,20450,20450,0
|
|
20240409,162700,785452150,20450,20450,20450,20450,0
|
|
20240409,162600,785452150,20450,20450,20450,20450,0
|
|
20240409,162500,785452150,20450,20450,20450,20450,0
|
|
20240409,162400,785452150,20450,20450,20450,20450,602
|
|
20240409,162300,785452150,20450,20450,20450,20450,0
|
|
20240409,162200,785452150,20450,20450,20450,20450,0
|
|
20240409,162100,785452150,20450,20450,20450,20450,0
|
|
20240409,162000,785452150,20450,20450,20450,20450,0
|
|
20240409,161900,785452150,20450,20450,20450,20450,0
|
|
20240409,161800,785452150,20450,20450,20450,20450,0
|
|
20240409,161700,785452150,20450,20450,20450,20450,0
|
|
20240409,161600,785452150,20450,20450,20450,20450,0
|
|
20240409,161500,785452150,20450,20450,20450,20450,0
|
|
20240409,161400,785452150,20450,20450,20450,20450,0
|
|
20240409,161300,785452150,20450,20450,20450,20450,0
|
|
20240409,161200,785452150,20450,20450,20450,20450,0
|
|
20240409,161100,785452150,20450,20450,20450,20450,0
|
|
20240409,161000,785452150,20450,20450,20450,20450,0
|
|
20240409,160900,785452150,20450,20450,20450,20450,0
|
|
20240409,160800,785452150,20450,20450,20450,20450,0
|
|
20240409,160700,785452150,20450,20450,20450,20450,0
|
|
20240409,160600,785452150,20450,20450,20450,20450,0
|
|
20240409,160500,785452150,20450,20450,20450,20450,0
|
|
20240409,160400,785452150,20450,20450,20450,20450,0
|
|
20240409,160300,785452150,20450,20450,20450,20450,0
|
|
20240409,160200,785452150,20450,20450,20450,20450,0
|
|
20240409,160100,785452150,20450,20450,20450,20450,0
|
|
20240409,160000,785452150,20450,20450,20450,20450,0
|
|
20240409,155900,785452150,20450,20450,20450,20450,0
|
|
20240409,155800,785452150,20450,20450,20450,20450,0
|
|
20240409,155700,785452150,20450,20450,20450,20450,0
|
|
20240409,155600,785452150,20450,20450,20450,20450,0
|
|
20240409,155500,785452150,20450,20450,20450,20450,0
|
|
20240409,155400,785452150,20450,20450,20450,20450,602
|
|
20240409,155300,785452150,20450,20450,20450,20450,0
|
|
20240409,155200,785452150,20450,20450,20450,20450,0
|
|
20240409,155100,785452150,20450,20450,20450,20450,0
|
|
20240409,155000,785452150,20450,20450,20450,20450,0
|
|
20240409,154900,785452150,20450,20450,20450,20450,0
|
|
20240409,154800,785452150,20450,20450,20450,20450,0
|
|
20240409,154700,785452150,20450,20450,20450,20450,0
|
|
20240409,154600,785452150,20450,20450,20450,20450,0
|
|
20240409,154500,785452150,20450,20450,20450,20450,0
|
|
20240409,154400,785452150,20450,20450,20450,20450,0
|
|
20240409,154300,785452150,20450,20450,20450,20450,0
|
|
20240409,154200,785452150,20450,20450,20450,20450,0
|
|
20240409,154100,785452150,20450,20450,20450,20450,0
|
|
20240409,154000,785452150,20450,20450,20450,20450,0
|
|
20240409,153900,785452150,20450,20450,20450,20450,0
|
|
20240409,153800,785452150,20450,20450,20450,20450,0
|
|
20240409,153700,785452150,20450,20450,20450,20450,0
|
|
20240409,153600,785452150,20450,20450,20450,20450,0
|
|
20240409,153500,785452150,20450,20450,20450,20450,0
|
|
20240409,153400,785452150,20450,20450,20450,20450,0
|
|
20240409,153300,785452150,20450,20450,20450,20450,0
|
|
20240409,153200,785452150,20450,20450,20450,20450,0
|
|
20240409,153100,785452150,20450,20450,20450,20450,0
|
|
20240409,153000,785452150,20450,20450,20450,20450,602
|
|
20240409,152900,773141250,20450,20450,20450,20450,0
|
|
20240409,152800,773141250,20450,20450,20450,20450,0
|
|
20240409,152700,773141250,20450,20450,20450,20450,0
|
|
20240409,152600,773141250,20450,20450,20450,20450,0
|
|
20240409,152500,773141250,20450,20450,20450,20450,0
|
|
20240409,152400,773141250,20450,20450,20450,20450,0
|
|
20240409,152300,773141250,20450,20450,20450,20450,0
|
|
20240409,152200,773141250,20450,20450,20450,20450,0
|
|
20240409,152100,773141250,20450,20450,20450,20450,0
|
|
20240409,152000,773141250,20450,20450,20450,20450,0
|
|
20240409,151900,773141250,20450,20450,20450,20450,10
|
|
20240409,151800,772936750,20450,20450,20500,20450,24
|
|
20240409,151700,772445750,20450,20450,20450,20450,276
|
|
20240409,151600,766801550,20450,20450,20500,20450,361
|
|
20240409,151500,759418800,20450,20450,20500,20450,412
|
|
20240409,151400,750991700,20450,20400,20450,20400,20
|
|
20240409,151300,750582800,20450,20450,20450,20450,57
|
|
20240409,151200,749417150,20450,20450,20450,20450,50
|
|
20240409,151100,748394650,20450,20450,20450,20450,18
|
|
20240409,151000,748026550,20450,20450,20450,20400,213
|
|
20240409,150900,743679050,20450,20400,20450,20400,212
|
|
20240409,150800,739351450,20450,20450,20500,20450,188
|
|
20240409,150700,735504800,20450,20500,20500,20450,1522
|
|
20240409,150600,704377700,20500,20500,20500,20450,61
|
|
20240409,150500,703129500,20500,20500,20500,20450,166
|
|
20240409,150400,699732100,20500,20500,20500,20500,60
|
|
20240409,150300,698502100,20500,20500,20500,20450,60
|
|
20240409,150200,697274550,20500,20500,20500,20450,130
|
|
20240409,150100,694613850,20500,20500,20500,20500,170
|
|
20240409,150000,691128850,20500,20550,20550,20500,54
|
|
20240409,145900,690021000,20550,20500,20550,20500,155
|
|
20240409,145800,686841350,20550,20550,20550,20500,91
|
|
20240409,145700,684973600,20550,20550,20550,20550,23
|
|
20240409,145600,684500950,20550,20550,20550,20550,51
|
|
20240409,145500,683452900,20500,20550,20550,20500,159
|
|
20240409,145400,680192600,20550,20550,20550,20550,50
|
|
20240409,145300,679165100,20550,20550,20550,20550,33
|
|
20240409,145200,678486950,20500,20550,20600,20500,121
|
|
20240409,145100,676005500,20600,20550,20600,20550,45
|
|
20240409,145000,675080300,20550,20450,20550,20450,90
|
|
20240409,144900,673237250,20450,20500,20500,20450,52
|
|
20240409,144800,672171450,20450,20550,20550,20450,265
|
|
20240409,144700,666735800,20550,20550,20550,20500,70
|
|
20240409,144600,665299100,20550,20500,20550,20500,77
|
|
20240409,144500,663719500,20550,20550,20600,20550,45
|
|
20240409,144400,662794700,20500,20550,20550,20500,48
|
|
20240409,144300,661810350,20550,20500,20550,20500,65
|
|
20240409,144200,660475750,20500,20550,20550,20500,199
|
|
20240409,144100,656393900,20550,20550,20550,20550,44
|
|
20240409,144000,655489700,20550,20550,20550,20550,45
|
|
20240409,143900,654564950,20500,20550,20550,20500,179
|
|
20240409,143800,650893650,20550,20550,20550,20550,27
|
|
20240409,143700,650338800,20550,20550,20550,20550,37
|
|
20240409,143600,649578450,20500,20500,20550,20450,193
|
|
20240409,143500,645621000,20550,20550,20550,20550,54
|
|
20240409,143400,644511300,20550,20500,20550,20500,4
|
|
20240409,143300,644429250,20450,20500,20500,20450,99
|
|
20240409,143200,642404450,20500,20550,20550,20500,51
|
|
20240409,143100,641358150,20550,20550,20550,20500,81
|
|
20240409,143000,639696850,20550,20550,20550,20550,7
|
|
20240409,142900,639553000,20550,20550,20550,20500,152
|
|
20240409,142800,636434950,20550,20550,20550,20500,93
|
|
20240409,142700,634526350,20550,20550,20550,20550,30
|
|
20240409,142600,633909850,20550,20500,20550,20500,163
|
|
20240409,142500,630566550,20550,20600,20600,20550,74
|
|
20240409,142400,629043750,20600,20600,20600,20600,2
|
|
20240409,142300,629002550,20600,20600,20600,20550,117
|
|
20240409,142200,626597750,20600,20600,20600,20600,29
|
|
20240409,142100,626000350,20600,20600,20600,20600,33
|
|
20240409,142000,625320550,20550,20550,20600,20550,136
|
|
20240409,141900,622524150,20600,20600,20600,20550,69
|
|
20240409,141800,621104400,20600,20600,20600,20600,35
|
|
20240409,141700,620383400,20550,20600,20600,20550,82
|
|
20240409,141600,618696450,20600,20600,20600,20550,117
|
|
20240409,141500,616291750,20600,20600,20600,20550,118
|
|
20240409,141400,613863700,20600,20600,20600,20600,37
|
|
20240409,141300,613101500,20600,20600,20600,20550,62
|
|
20240409,141200,611827000,20650,20600,20650,20600,92
|
|
20240409,141100,609930300,20650,20600,20650,20600,9
|
|
20240409,141000,609744500,20600,20550,20600,20550,122
|
|
20240409,140900,607233950,20600,20650,20650,20550,118
|
|
20240409,140800,604806400,20650,20600,20650,20550,19
|
|
20240409,140700,604415100,20600,20600,20600,20600,50
|
|
20240409,140600,603385100,20550,20600,20600,20550,178
|
|
20240409,140500,599725100,20600,20600,20600,20600,2
|
|
20240409,140400,599683900,20600,20600,20600,20550,104
|
|
20240409,140300,597544100,20600,20550,20600,20550,165
|
|
20240409,140200,594150950,20600,20550,20600,20550,11
|
|
20240409,140100,593924400,20600,20600,20600,20600,34
|
|
20240409,140000,593224000,20550,20600,20650,20550,30
|
|
20240409,135900,592605950,20600,20600,20600,20550,84
|
|
20240409,135800,590877100,20550,20600,20600,20550,39
|
|
20240409,135700,590073750,20600,20650,20650,20600,18
|
|
20240409,135600,589702850,20650,20600,20650,20550,94
|
|
20240409,135500,587767650,20650,20600,20650,20600,44
|
|
20240409,135400,586860800,20600,20600,20600,20600,13
|
|
20240409,135300,586593000,20550,20600,20600,20550,216
|
|
20240409,135200,582151700,20600,20600,20600,20600,41
|
|
20240409,135100,581307100,20600,20600,20600,20600,25
|
|
20240409,135000,580792100,20600,20600,20600,20550,99
|
|
20240409,134900,578755250,20600,20600,20600,20550,95
|
|
20240409,134800,576801500,20600,20600,20600,20550,91
|
|
20240409,134700,574929450,20600,20600,20600,20600,49
|
|
20240409,134600,573920050,20600,20600,20600,20550,49
|
|
20240409,134500,572912450,20600,20600,20600,20550,102
|
|
20240409,134400,570813850,20600,20550,20600,20550,68
|
|
20240409,134300,569415700,20600,20600,20600,20550,85
|
|
20240409,134200,567668250,20600,20600,20600,20550,86
|
|
20240409,134100,565898700,20600,20600,20600,20600,63
|
|
20240409,134000,564600900,20550,20550,20600,20550,112
|
|
20240409,133900,562299150,20650,20600,20650,20600,48
|
|
20240409,133800,561309800,20600,20600,20600,20600,68
|
|
20240409,133700,559909000,20550,20550,20550,20500,95
|
|
20240409,133600,557959450,20550,20600,20600,20550,105
|
|
20240409,133500,555799650,20600,20600,20600,20600,16
|
|
20240409,133400,555470050,20600,20600,20600,20550,105
|
|
20240409,133300,553311650,20600,20600,20650,20600,59
|
|
20240409,133200,552095850,20600,20600,20600,20600,4
|
|
20240409,133100,552013450,20550,20600,20600,20550,84
|
|
20240409,133000,550284900,20600,20500,20650,20500,99
|
|
20240409,132900,548250550,20550,20600,20600,20550,28
|
|
20240409,132800,547675100,20600,20550,20600,20550,31
|
|
20240409,132700,547037600,20550,20600,20600,20550,44
|
|
20240409,132600,546133300,20550,20600,20600,20500,137
|
|
20240409,132500,543320650,20600,20550,20600,20550,35
|
|
20240409,132400,542601350,20550,20550,20550,20500,63
|
|
20240409,132300,541309350,20500,20600,20600,20500,91
|
|
20240409,132200,539441650,20600,20550,20600,20550,65
|
|
20240409,132100,538105750,20550,20550,20550,20500,77
|
|
20240409,132000,536526100,20550,20550,20600,20550,102
|
|
20240409,131900,534427950,20600,20550,20600,20550,44
|
|
20240409,131800,533523150,20550,20550,20550,20500,85
|
|
20240409,131700,531779150,20500,20550,20550,20500,91
|
|
20240409,131600,529911750,20550,20550,20550,20500,58
|
|
20240409,131500,528722000,20550,20550,20550,20500,95
|
|
20240409,131400,526772300,20550,20550,20550,20500,117
|
|
20240409,131300,524370650,20550,20550,20550,20500,94
|
|
20240409,131200,522442750,20600,20550,20600,20550,38
|
|
20240409,131100,521661750,20550,20550,20550,20550,52
|
|
20240409,131000,520593150,20550,20600,20600,20550,71
|
|
20240409,130900,519133600,20600,20600,20600,20600,40
|
|
20240409,130800,518309600,20550,20550,20550,20500,61
|
|
20240409,130700,517058700,20550,20550,20550,20550,58
|
|
20240409,130600,515866800,20550,20550,20550,20500,114
|
|
20240409,130500,513527150,20550,20550,20550,20550,5
|
|
20240409,130400,513424400,20500,20550,20600,20500,77
|
|
20240409,130300,511843950,20550,20550,20600,20550,65
|
|
20240409,130200,510507350,20550,20550,20600,20550,68
|
|
20240409,130100,509109800,20550,20550,20600,20550,51
|
|
20240409,130000,508061500,20600,20600,20600,20550,93
|
|
20240409,125900,506148550,20600,20600,20600,20550,49
|
|
20240409,125800,505141150,20550,20600,20600,20550,64
|
|
20240409,125700,503825400,20550,20500,20550,20500,80
|
|
20240409,125600,502184800,20550,20550,20600,20550,42
|
|
20240409,125500,501321350,20550,20550,20550,20550,72
|
|
20240409,125400,499841750,20550,20600,20600,20550,37
|
|
20240409,125300,499080800,20600,20600,20600,20550,48
|
|
20240409,125200,498093550,20600,20600,20600,20600,42
|
|
20240409,125100,497228350,20600,20600,20600,20550,124
|
|
20240409,125000,494679200,20600,20600,20600,20550,59
|
|
20240409,124900,493466300,20600,20550,20600,20550,49
|
|
20240409,124800,492458850,20550,20600,20600,20550,77
|
|
20240409,124700,490875500,20600,20550,20600,20550,102
|
|
20240409,124600,488777200,20600,20600,20600,20600,16
|
|
20240409,124500,488447600,20600,20600,20600,20550,157
|
|
20240409,124400,485218900,20600,20600,20600,20600,61
|
|
20240409,124300,483962300,20600,20600,20600,20550,131
|
|
20240409,124200,481269600,20600,20600,20600,20600,36
|
|
20240409,124100,480528000,20600,20600,20600,20600,46
|
|
20240409,124000,479580400,20600,20600,20600,20550,155
|
|
20240409,123900,476391200,20600,20600,20600,20600,41
|
|
20240409,123800,475546600,20550,20600,20600,20550,94
|
|
20240409,123700,473612900,20550,20550,20600,20550,88
|
|
20240409,123600,471803500,20600,20600,20600,20600,54
|
|
20240409,123500,470691100,20550,20600,20600,20550,107
|
|
20240409,123400,468492050,20600,20600,20600,20600,52
|
|
20240409,123300,467420850,20550,20600,20600,20550,80
|
|
20240409,123200,465774450,20600,20550,20600,20550,124
|
|
20240409,123100,463225450,20600,20600,20600,20600,50
|
|
20240409,123000,462195450,20600,20600,20600,20550,94
|
|
20240409,122900,460261700,20600,20600,20600,20550,62
|
|
20240409,122800,458986450,20600,20600,20600,20600,45
|
|
20240409,122700,458059450,20600,20600,20600,20550,101
|
|
20240409,122600,455981450,20550,20600,20600,20550,52
|
|
20240409,122500,454912700,20550,20600,20600,20550,116
|
|
20240409,122400,452525800,20600,20550,20600,20550,125
|
|
20240409,122300,449956400,20600,20600,20600,20600,42
|
|
20240409,122200,449091200,20600,20600,20600,20550,92
|
|
20240409,122100,447198700,20600,20600,20600,20550,81
|
|
20240409,122000,445531950,20600,20600,20600,20550,96
|
|
20240409,121900,443557200,20600,20550,20600,20550,87
|
|
20240409,121800,441767700,20550,20600,20600,20550,71
|
|
20240409,121700,440307550,20600,20600,20600,20550,137
|
|
20240409,121600,437489150,20600,20600,20600,20600,34
|
|
20240409,121500,436788750,20600,20650,20650,20600,45
|
|
20240409,121400,435861250,20650,20550,20650,20550,74
|
|
20240409,121300,434338400,20600,20600,20600,20550,71
|
|
20240409,121200,432878100,20600,20600,20600,20550,96
|
|
20240409,121100,430903200,20600,20600,20600,20600,46
|
|
20240409,121000,429955600,20600,20600,20600,20550,121
|
|
20240409,120900,427468700,20600,20600,20600,20550,109
|
|
20240409,120800,425226000,20600,20550,20600,20550,110
|
|
20240409,120700,422962600,20600,20650,20650,20600,69
|
|
20240409,120600,421541050,20650,20650,20650,20600,90
|
|
20240409,120500,419685200,20650,20650,20650,20600,97
|
|
20240409,120400,417684850,20650,20650,20650,20600,51
|
|
20240409,120300,416633150,20600,20600,20600,20600,45
|
|
20240409,120200,415706150,20600,20600,20650,20550,125
|
|
20240409,120100,413133000,20600,20600,20600,20600,47
|
|
20240409,120000,412164800,20550,20600,20600,20550,109
|
|
20240409,115900,409922750,20550,20600,20600,20550,112
|
|
20240409,115800,407620800,20600,20600,20600,20600,66
|
|
20240409,115700,406261200,20600,20600,20600,20550,130
|
|
20240409,115600,403587950,20600,20650,20650,20600,14
|
|
20240409,115500,403299350,20550,20600,20650,20550,58
|
|
20240409,115400,402104550,20600,20600,20600,20550,131
|
|
20240409,115300,399409700,20600,20600,20600,20550,61
|
|
20240409,115200,398155800,20600,20600,20600,20600,48
|
|
20240409,115100,397167000,20600,20550,20600,20550,181
|
|
20240409,115000,393446850,20600,20600,20600,20600,50
|
|
20240409,114900,392416850,20600,20550,20600,20550,145
|
|
20240409,114800,389434750,20600,20600,20600,20600,19
|
|
20240409,114700,389043350,20600,20600,20600,20550,112
|
|
20240409,114600,386739000,20600,20650,20650,20550,135
|
|
20240409,114500,383958800,20650,20600,20650,20600,15
|
|
20240409,114400,383649100,20600,20550,20600,20550,66
|
|
20240409,114300,382290800,20550,20600,20600,20550,88
|
|
20240409,114200,380479900,20600,20600,20600,20600,24
|
|
20240409,114100,379985500,20600,20550,20600,20550,82
|
|
20240409,114000,378298550,20550,20600,20600,20550,50
|
|
20240409,113900,377270450,20650,20600,20650,20600,56
|
|
20240409,113800,376114850,20600,20550,20600,20550,130
|
|
20240409,113700,373441150,20550,20600,20600,20550,28
|
|
20240409,113600,372865500,20600,20600,20600,20550,110
|
|
20240409,113500,370602200,20600,20600,20600,20550,108
|
|
20240409,113400,368379900,20600,20550,20600,20550,72
|
|
20240409,113300,366899900,20600,20600,20600,20550,94
|
|
20240409,113200,364966150,20600,20600,20650,20600,52
|
|
20240409,113100,363894250,20600,20550,20600,20550,66
|
|
20240409,113000,362536750,20600,20600,20600,20550,99
|
|
20240409,112900,360500050,20600,20600,20600,20600,30
|
|
20240409,112800,359882050,20600,20600,20600,20600,66
|
|
20240409,112700,358522450,20550,20600,20650,20550,95
|
|
20240409,112600,356568200,20600,20650,20650,20600,61
|
|
20240409,112500,355311100,20650,20600,20650,20600,99
|
|
20240409,112400,353269300,20600,20650,20650,20600,172
|
|
20240409,112300,349723300,20650,20650,20650,20600,62
|
|
20240409,112200,348445650,20650,20600,20650,20600,77
|
|
20240409,112100,346857500,20650,20650,20650,20600,43
|
|
20240409,112000,345971350,20650,20600,20650,20550,108
|
|
20240409,111900,343747700,20600,20600,20600,20600,50
|
|
20240409,111800,342717700,20600,20550,20600,20550,79
|
|
20240409,111700,341093750,20600,20600,20600,20550,94
|
|
20240409,111600,339160050,20550,20600,20600,20550,118
|
|
20240409,111500,336732550,20600,20600,20600,20600,23
|
|
20240409,111400,336258750,20550,20550,20600,20550,79
|
|
20240409,111300,334633450,20550,20650,20650,20550,126
|
|
20240409,111200,332038900,20650,20600,20650,20600,68
|
|
20240409,111100,330637400,20600,20600,20600,20550,139
|
|
20240409,111000,327778750,20600,20600,20600,20550,65
|
|
20240409,110900,326442450,20600,20550,20600,20550,59
|
|
20240409,110800,325227850,20550,20550,20550,20500,197
|
|
20240409,110700,321182150,20550,20500,20550,20500,16
|
|
20240409,110600,320853400,20550,20550,20550,20550,47
|
|
20240409,110500,319887550,20500,20550,20550,20500,114
|
|
20240409,110400,317548050,20550,20550,20600,20550,93
|
|
20240409,110300,315636850,20550,20600,20600,20550,225
|
|
20240409,110200,311012850,20600,20600,20600,20600,46
|
|
20240409,110100,310065250,20600,20600,20600,20550,88
|
|
20240409,110000,308255700,20550,20600,20600,20550,139
|
|
20240409,105900,305397350,20600,20600,20600,20600,24
|
|
20240409,105800,304902950,20600,20550,20600,20550,91
|
|
20240409,105700,303031150,20600,20600,20600,20550,149
|
|
20240409,105600,299966600,20600,20600,20600,20600,17
|
|
20240409,105500,299616400,20600,20600,20600,20550,93
|
|
20240409,105400,297702900,20600,20700,20700,20600,182
|
|
20240409,105300,293951600,20650,20650,20650,20650,18
|
|
20240409,105200,293579900,20650,20650,20650,20600,113
|
|
20240409,105100,291249900,20650,20600,20700,20600,133
|
|
20240409,105000,288506050,20600,20650,20650,20600,24
|
|
20240409,104900,288010650,20650,20650,20700,20650,45
|
|
20240409,104800,287081000,20650,20600,20650,20550,256
|
|
20240409,104700,281803500,20600,20600,20600,20550,92
|
|
20240409,104600,279910950,20550,20600,20600,20550,115
|
|
20240409,104500,277544450,20600,20550,20600,20550,79
|
|
20240409,104400,275920500,20600,20600,20600,20550,87
|
|
20240409,104300,274131000,20650,20650,20650,20600,52
|
|
20240409,104200,273058800,20600,20600,20600,20600,26
|
|
20240409,104100,272523200,20600,20600,20600,20550,136
|
|
20240409,104000,269726500,20600,20600,20650,20550,129
|
|
20240409,103900,267071300,20600,20600,20600,20600,21
|
|
20240409,103800,266638700,20600,20550,20600,20550,125
|
|
20240409,103700,264067450,20600,20650,20650,20600,40
|
|
20240409,103600,263243150,20600,20650,20650,20600,23
|
|
20240409,103500,262769200,20650,20650,20650,20600,157
|
|
20240409,103400,259529600,20650,20650,20650,20600,94
|
|
20240409,103300,257592750,20650,20600,20650,20600,96
|
|
20240409,103200,255613050,20650,20600,20650,20600,41
|
|
20240409,103100,254768250,20550,20600,20600,20550,148
|
|
20240409,103000,251726000,20600,20600,20600,20550,97
|
|
20240409,102900,249730300,20600,20600,20600,20550,95
|
|
20240409,102800,247775750,20600,20600,20650,20550,138
|
|
20240409,102700,244933950,20650,20650,20650,20650,53
|
|
20240409,102600,243839500,20650,20650,20650,20650,27
|
|
20240409,102500,243281950,20650,20600,20650,20600,114
|
|
20240409,102400,240931700,20650,20650,20700,20650,61
|
|
20240409,102300,239671750,20650,20700,20700,20650,32
|
|
20240409,102200,239009400,20650,20650,20650,20650,124
|
|
20240409,102100,236448800,20650,20700,20700,20650,111
|
|
20240409,102000,234154800,20700,20700,20700,20700,13
|
|
20240409,101900,233885700,20650,20700,20700,20650,675
|
|
20240409,101800,219943200,20700,20700,20700,20650,240
|
|
20240409,101700,214984100,20650,20700,20700,20650,7
|
|
20240409,101600,214839450,20700,20700,20700,20700,53
|
|
20240409,101500,213742350,20650,20700,20700,20600,167
|
|
20240409,101400,210294900,20700,20650,20700,20650,287
|
|
20240409,101300,204368050,20650,20650,20650,20650,20
|
|
20240409,101200,203955050,20600,20650,20650,20550,531
|
|
20240409,101100,193031050,20600,20600,20650,20600,129
|
|
20240409,101000,190372100,20600,20600,20600,20550,98
|
|
20240409,100900,188355650,20550,20600,20600,20500,505
|
|
20240409,100800,178002850,20550,20600,20600,20550,135
|
|
20240409,100700,175227650,20550,20550,20600,20550,60
|
|
20240409,100600,173993800,20550,20600,20600,20550,16
|
|
20240409,100500,173664750,20550,20500,20550,20500,116
|
|
20240409,100400,171285000,20550,20600,20600,20550,16
|
|
20240409,100300,170956150,20550,20550,20550,20550,57
|
|
20240409,100200,169784800,20550,20500,20550,20500,116
|
|
20240409,100100,167406150,20550,20550,20550,20550,0
|
|
20240409,100000,167406150,20550,20500,20550,20500,109
|
|
20240409,095900,165170850,20450,20500,20500,20450,65
|
|
20240409,095800,163841500,20450,20550,20550,20450,64
|
|
20240409,095700,162531700,20550,20550,20550,20550,13
|
|
20240409,095600,162264550,20500,20500,20500,20500,52
|
|
20240409,095500,161198550,20500,20450,20500,20450,262
|
|
20240409,095400,155830200,20500,20500,20550,20500,36
|
|
20240409,095300,155091800,20500,20500,20500,20500,82
|
|
20240409,095200,153410800,20500,20500,20500,20500,85
|
|
20240409,095100,151668300,20550,20600,20600,20550,6
|
|
20240409,095000,151544750,20600,20600,20600,20600,2
|
|
20240409,094900,151503550,20500,20550,20550,20500,971
|
|
20240409,094800,131582600,20550,20550,20550,20550,94
|
|
20240409,094700,129650900,20600,20600,20600,20600,598
|
|
20240409,094600,117332100,20600,20600,20600,20600,10
|
|
20240409,094500,117126100,20600,20750,20750,20600,1335
|
|
20240409,094400,89499200,20700,20700,20700,20700,20
|
|
20240409,094300,89085200,20700,20700,20700,20700,0
|
|
20240409,094200,89085200,20700,20700,20700,20700,0
|
|
20240409,094100,89085200,20700,20700,20700,20700,15
|
|
20240409,094000,88774700,20650,20650,20650,20650,0
|
|
20240409,093900,88774700,20650,20650,20650,20650,0
|
|
20240409,093800,88774700,20650,20650,20650,20650,1179
|
|
20240409,093700,64428350,20650,20650,20650,20650,15
|
|
20240409,093600,64118600,20550,20550,20550,20550,0
|
|
20240409,093500,64118600,20550,20550,20550,20550,333
|
|
20240409,093400,57275450,20600,20600,20600,20600,15
|
|
20240409,093300,56966450,20600,20600,20600,20600,43
|
|
20240409,093200,56080650,20600,20600,20600,20600,38
|
|
20240409,093100,55297850,20650,20650,20650,20650,0
|
|
20240409,093000,55297850,20650,20650,20650,20650,2
|
|
20240409,092900,55256550,20600,20600,20600,20600,0
|
|
20240409,092800,55256550,20600,20600,20600,20600,292
|
|
20240409,092700,49241350,20600,20600,20600,20600,20
|
|
20240409,092600,48829350,20650,20650,20650,20650,15
|
|
20240409,092500,48519600,20600,20600,20600,20600,24
|
|
20240409,092400,48025200,20600,20600,20600,20600,0
|
|
20240409,092300,48025200,20600,20650,20650,20600,3
|
|
20240409,092200,47963300,20650,20650,20650,20600,181
|
|
20240409,092100,44226850,20700,20700,20700,20700,0
|
|
20240409,092000,44226850,20700,20700,20700,20700,0
|
|
20240409,091900,44226850,20700,20700,20700,20700,0
|
|
20240409,091800,44226850,20700,20700,20700,20700,35
|
|
20240409,091700,43502350,20700,20700,20700,20700,67
|
|
20240409,091600,42115450,20700,20700,20700,20700,3
|
|
20240409,091500,42053350,20700,20700,20700,20700,0
|
|
20240409,091400,42053350,20700,20700,20700,20700,20
|
|
20240409,091300,41639350,20550,20650,20700,20550,1391
|
|
20240409,091200,12974900,20650,20650,20650,20650,2
|
|
20240409,091100,12933600,20650,20600,20650,20600,39
|
|
20240409,091000,12129400,20600,20600,20600,20600,0
|
|
20240409,090900,12129400,20600,20600,20600,20600,45
|
|
20240409,090800,11202400,20600,20600,20600,20600,0
|
|
20240409,090700,11202400,20600,20700,20700,20600,94
|
|
20240409,090600,9261300,20650,20750,20750,20650,19
|
|
20240409,090500,8867350,20800,20650,20800,20650,54
|
|
20240409,090400,7744900,20650,20650,20650,20650,1
|
|
20240409,090300,7724250,20650,20600,20650,20600,14
|
|
20240409,090200,7435200,20750,20600,20750,20600,30
|
|
20240409,090100,6814200,20600,20600,20600,20600,20
|
|
20240409,090000,6402200,20750,20800,20800,20750,308
|