585 lines
31 KiB
CSV
585 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,184200,5174944650,29900,29900,29900,29900,4729
|
|
20240416,184100,5174944650,29900,29900,29900,29900,0
|
|
20240416,184000,5174944650,29900,29900,29900,29900,0
|
|
20240416,183900,5174944650,29900,29900,29900,29900,0
|
|
20240416,183800,5174944650,29900,29900,29900,29900,0
|
|
20240416,183700,5174944650,29900,29900,29900,29900,0
|
|
20240416,183600,5174944650,29900,29900,29900,29900,0
|
|
20240416,183500,5174944650,29900,29900,29900,29900,0
|
|
20240416,183400,5174944650,29900,29900,29900,29900,0
|
|
20240416,183300,5174944650,29900,29900,29900,29900,0
|
|
20240416,183200,5174944650,29900,29900,29900,29900,0
|
|
20240416,183100,5174944650,29900,29900,29900,29900,0
|
|
20240416,183000,5174944650,29900,29900,29900,29900,0
|
|
20240416,182900,5174944650,29900,29900,29900,29900,0
|
|
20240416,182800,5174944650,29900,29900,29900,29900,0
|
|
20240416,182700,5174944650,29900,29900,29900,29900,0
|
|
20240416,182600,5174944650,29900,29900,29900,29900,0
|
|
20240416,182500,5174944650,29900,29900,29900,29900,0
|
|
20240416,182400,5174944650,29900,29900,29900,29900,0
|
|
20240416,182300,5174944650,29900,29900,29900,29900,0
|
|
20240416,182200,5174944650,29900,29900,29900,29900,0
|
|
20240416,182100,5174944650,29900,29900,29900,29900,0
|
|
20240416,182000,5174944650,29900,29900,29900,29900,0
|
|
20240416,181900,5174944650,29900,29900,29900,29900,0
|
|
20240416,181800,5174944650,29900,29900,29900,29900,0
|
|
20240416,181700,5174944650,29900,29900,29900,29900,0
|
|
20240416,181600,5174944650,29900,29900,29900,29900,0
|
|
20240416,181500,5174944650,29900,29900,29900,29900,0
|
|
20240416,181400,5174944650,29900,29900,29900,29900,0
|
|
20240416,181300,5174944650,29900,29900,29900,29900,0
|
|
20240416,181200,5174944650,29900,29900,29900,29900,4729
|
|
20240416,181100,5174944650,29900,29900,29900,29900,0
|
|
20240416,181000,5174944650,29900,29900,29900,29900,0
|
|
20240416,180900,5174944650,29900,29900,29900,29900,0
|
|
20240416,180800,5174944650,29900,29900,29900,29900,0
|
|
20240416,180700,5174944650,29900,29900,29900,29900,0
|
|
20240416,180600,5174944650,29900,29900,29900,29900,0
|
|
20240416,180500,5174944650,29900,29900,29900,29900,0
|
|
20240416,180400,5174944650,29900,29900,29900,29900,0
|
|
20240416,180300,5174944650,29900,29900,29900,29900,0
|
|
20240416,180200,5174944650,29900,29900,29900,29900,0
|
|
20240416,180100,5174944650,29900,29900,29900,29900,0
|
|
20240416,180000,5174944650,29900,29900,29900,29900,0
|
|
20240416,175900,5174944650,29900,29900,29900,29900,0
|
|
20240416,175800,5174944650,29900,29900,29900,29900,0
|
|
20240416,175700,5174944650,29900,29900,29900,29900,0
|
|
20240416,175600,5174944650,29900,29900,29900,29900,0
|
|
20240416,175500,5174944650,29900,29900,29900,29900,0
|
|
20240416,175400,5174944650,29900,29900,29900,29900,0
|
|
20240416,175300,5174944650,29900,29900,29900,29900,0
|
|
20240416,175200,5174944650,29900,29900,29900,29900,0
|
|
20240416,175100,5174944650,29900,29900,29900,29900,0
|
|
20240416,175000,5174944650,29900,29900,29900,29900,0
|
|
20240416,174900,5174944650,29900,29900,29900,29900,0
|
|
20240416,174800,5174944650,29900,29900,29900,29900,0
|
|
20240416,174700,5174944650,29900,29900,29900,29900,0
|
|
20240416,174600,5174944650,29900,29900,29900,29900,0
|
|
20240416,174500,5174944650,29900,29900,29900,29900,0
|
|
20240416,174400,5174944650,29900,29900,29900,29900,0
|
|
20240416,174300,5174944650,29900,29900,29900,29900,0
|
|
20240416,174200,5174944650,29900,29900,29900,29900,4729
|
|
20240416,174100,5174944650,29900,29900,29900,29900,0
|
|
20240416,174000,5174944650,29900,29900,29900,29900,0
|
|
20240416,173900,5174944650,29900,29900,29900,29900,0
|
|
20240416,173800,5174944650,29900,29900,29900,29900,0
|
|
20240416,173700,5174944650,29900,29900,29900,29900,0
|
|
20240416,173600,5174944650,29900,29900,29900,29900,0
|
|
20240416,173500,5174944650,29900,29900,29900,29900,0
|
|
20240416,173400,5174944650,29900,29900,29900,29900,0
|
|
20240416,173300,5174944650,29900,29900,29900,29900,0
|
|
20240416,173200,5174944650,29900,29900,29900,29900,0
|
|
20240416,173100,5174944650,29900,29900,29900,29900,0
|
|
20240416,173000,5174944650,29900,29900,29900,29900,0
|
|
20240416,172900,5174944650,29900,29900,29900,29900,0
|
|
20240416,172800,5174944650,29900,29900,29900,29900,0
|
|
20240416,172700,5174944650,29900,29900,29900,29900,0
|
|
20240416,172600,5174944650,29900,29900,29900,29900,0
|
|
20240416,172500,5174944650,29900,29900,29900,29900,0
|
|
20240416,172400,5174944650,29900,29900,29900,29900,0
|
|
20240416,172300,5174944650,29900,29900,29900,29900,0
|
|
20240416,172200,5174944650,29900,29900,29900,29900,0
|
|
20240416,172100,5174944650,29900,29900,29900,29900,0
|
|
20240416,172000,5174944650,29900,29900,29900,29900,0
|
|
20240416,171900,5174944650,29900,29900,29900,29900,0
|
|
20240416,171800,5174944650,29900,29900,29900,29900,0
|
|
20240416,171700,5174944650,29900,29900,29900,29900,0
|
|
20240416,171600,5174944650,29900,29900,29900,29900,0
|
|
20240416,171500,5174944650,29900,29900,29900,29900,0
|
|
20240416,171400,5174944650,29900,29900,29900,29900,0
|
|
20240416,171300,5174944650,29900,29900,29900,29900,0
|
|
20240416,171200,5174944650,29900,29900,29900,29900,4729
|
|
20240416,171100,5174944650,29900,29900,29900,29900,0
|
|
20240416,171000,5174944650,29900,29900,29900,29900,0
|
|
20240416,170900,5174944650,29900,29900,29900,29900,0
|
|
20240416,170800,5174944650,29900,29900,29900,29900,0
|
|
20240416,170700,5174944650,29900,29900,29900,29900,0
|
|
20240416,170600,5174944650,29900,29900,29900,29900,0
|
|
20240416,170500,5174944650,29900,29900,29900,29900,0
|
|
20240416,170400,5174944650,29900,29900,29900,29900,0
|
|
20240416,170300,5174944650,29900,29900,29900,29900,0
|
|
20240416,170200,5174944650,29900,29900,29900,29900,0
|
|
20240416,170100,5174944650,29900,29900,29900,29900,0
|
|
20240416,170000,5174944650,29900,29900,29900,29900,0
|
|
20240416,165900,5174944650,29900,29900,29900,29900,0
|
|
20240416,165800,5174944650,29900,29900,29900,29900,0
|
|
20240416,165700,5174944650,29900,29900,29900,29900,0
|
|
20240416,165600,5174944650,29900,29900,29900,29900,0
|
|
20240416,165500,5174944650,29900,29900,29900,29900,0
|
|
20240416,165400,5174944650,29900,29900,29900,29900,0
|
|
20240416,165300,5174944650,29900,29900,29900,29900,0
|
|
20240416,165200,5174944650,29900,29900,29900,29900,0
|
|
20240416,165100,5174944650,29900,29900,29900,29900,0
|
|
20240416,165000,5174944650,29900,29900,29900,29900,0
|
|
20240416,164900,5174944650,29900,29900,29900,29900,0
|
|
20240416,164800,5174944650,29900,29900,29900,29900,0
|
|
20240416,164700,5174944650,29900,29900,29900,29900,0
|
|
20240416,164600,5174944650,29900,29900,29900,29900,0
|
|
20240416,164500,5174944650,29900,29900,29900,29900,0
|
|
20240416,164400,5174944650,29900,29900,29900,29900,0
|
|
20240416,164300,5174944650,29900,29900,29900,29900,0
|
|
20240416,164200,5174944650,29900,29900,29900,29900,4729
|
|
20240416,164100,5174944650,29900,29900,29900,29900,0
|
|
20240416,164000,5174944650,29900,29900,29900,29900,0
|
|
20240416,163900,5174944650,29900,29900,29900,29900,0
|
|
20240416,163800,5174944650,29900,29900,29900,29900,0
|
|
20240416,163700,5174944650,29900,29900,29900,29900,0
|
|
20240416,163600,5174944650,29900,29900,29900,29900,0
|
|
20240416,163500,5174944650,29900,29900,29900,29900,0
|
|
20240416,163400,5174944650,29900,29900,29900,29900,0
|
|
20240416,163300,5174944650,29900,29900,29900,29900,0
|
|
20240416,163200,5174944650,29900,29900,29900,29900,0
|
|
20240416,163100,5174944650,29900,29900,29900,29900,0
|
|
20240416,163000,5174944650,29900,29900,29900,29900,0
|
|
20240416,162900,5174944650,29900,29900,29900,29900,0
|
|
20240416,162800,5174944650,29900,29900,29900,29900,0
|
|
20240416,162700,5174944650,29900,29900,29900,29900,0
|
|
20240416,162600,5174944650,29900,29900,29900,29900,0
|
|
20240416,162500,5174944650,29900,29900,29900,29900,0
|
|
20240416,162400,5174944650,29900,29900,29900,29900,0
|
|
20240416,162300,5174944650,29900,29900,29900,29900,0
|
|
20240416,162200,5174944650,29900,29900,29900,29900,0
|
|
20240416,162100,5174944650,29900,29900,29900,29900,0
|
|
20240416,162000,5174944650,29900,29900,29900,29900,0
|
|
20240416,161900,5174944650,29900,29900,29900,29900,0
|
|
20240416,161800,5174944650,29900,29900,29900,29900,0
|
|
20240416,161700,5174944650,29900,29900,29900,29900,0
|
|
20240416,161600,5174944650,29900,29900,29900,29900,0
|
|
20240416,161500,5174944650,29900,29900,29900,29900,0
|
|
20240416,161400,5174944650,29900,29900,29900,29900,0
|
|
20240416,161300,5174944650,29900,29900,29900,29900,0
|
|
20240416,161200,5174944650,29900,29900,29900,29900,4729
|
|
20240416,161100,5174944650,29900,29900,29900,29900,0
|
|
20240416,161000,5174944650,29900,29900,29900,29900,0
|
|
20240416,160900,5174944650,29900,29900,29900,29900,0
|
|
20240416,160800,5174944650,29900,29900,29900,29900,0
|
|
20240416,160700,5174944650,29900,29900,29900,29900,0
|
|
20240416,160600,5174944650,29900,29900,29900,29900,0
|
|
20240416,160500,5174944650,29900,29900,29900,29900,0
|
|
20240416,160400,5174944650,29900,29900,29900,29900,0
|
|
20240416,160300,5174944650,29900,29900,29900,29900,0
|
|
20240416,160200,5174944650,29900,29900,29900,29900,0
|
|
20240416,160100,5174944650,29900,29900,29900,29900,0
|
|
20240416,160000,5174944650,29900,29900,29900,29900,0
|
|
20240416,155900,5174944650,29900,29900,29900,29900,0
|
|
20240416,155800,5174944650,29900,29900,29900,29900,0
|
|
20240416,155700,5174944650,29900,29900,29900,29900,0
|
|
20240416,155600,5174944650,29900,29900,29900,29900,0
|
|
20240416,155500,5174944650,29900,29900,29900,29900,0
|
|
20240416,155400,5174944650,29900,29900,29900,29900,0
|
|
20240416,155300,5174944650,29900,29900,29900,29900,0
|
|
20240416,155200,5174944650,29900,29900,29900,29900,0
|
|
20240416,155100,5174944650,29900,29900,29900,29900,0
|
|
20240416,155000,5174944650,29900,29900,29900,29900,0
|
|
20240416,154900,5174944650,29900,29900,29900,29900,0
|
|
20240416,154800,5174944650,29900,29900,29900,29900,0
|
|
20240416,154700,5174944650,29900,29900,29900,29900,0
|
|
20240416,154600,5174944650,29900,29900,29900,29900,0
|
|
20240416,154500,5174944650,29900,29900,29900,29900,0
|
|
20240416,154400,5174944650,29900,29900,29900,29900,0
|
|
20240416,154300,5174944650,29900,29900,29900,29900,0
|
|
20240416,154200,5174944650,29900,29900,29900,29900,4729
|
|
20240416,154100,5174944650,29900,29900,29900,29900,0
|
|
20240416,154000,5174944650,29900,29900,29900,29900,0
|
|
20240416,153900,5174944650,29900,29900,29900,29900,0
|
|
20240416,153800,5174944650,29900,29900,29900,29900,0
|
|
20240416,153700,5174944650,29900,29900,29900,29900,0
|
|
20240416,153600,5174944650,29900,29900,29900,29900,0
|
|
20240416,153500,5174944650,29900,29900,29900,29900,0
|
|
20240416,153400,5174944650,29900,29900,29900,29900,0
|
|
20240416,153300,5174944650,29900,29900,29900,29900,0
|
|
20240416,153200,5174944650,29900,29900,29900,29900,0
|
|
20240416,153100,5174944650,29900,29900,29900,29900,0
|
|
20240416,153000,5174944650,29900,29900,29900,29900,4729
|
|
20240416,152900,5033547550,29950,29950,29950,29950,0
|
|
20240416,152800,5033547550,29950,29950,29950,29950,0
|
|
20240416,152700,5033547550,29950,29950,29950,29950,0
|
|
20240416,152600,5033547550,29950,29950,29950,29950,0
|
|
20240416,152500,5033547550,29950,29950,29950,29950,0
|
|
20240416,152400,5033547550,29950,29950,29950,29950,0
|
|
20240416,152300,5033547550,29950,29950,29950,29950,0
|
|
20240416,152200,5033547550,29950,29950,29950,29950,0
|
|
20240416,152100,5033547550,29950,29950,29950,29950,0
|
|
20240416,152000,5033547550,29950,29950,29950,29950,0
|
|
20240416,151900,5033547550,29950,29900,29950,29850,273
|
|
20240416,151800,5025381500,29850,29900,29950,29850,549
|
|
20240416,151700,5008965350,29950,29900,29950,29850,261
|
|
20240416,151600,5001160650,29900,29950,29950,29900,3719
|
|
20240416,151500,4889946850,29950,29900,29950,29900,643
|
|
20240416,151400,4870696000,29900,29900,29950,29900,334
|
|
20240416,151300,4860696900,29900,29900,29950,29900,382
|
|
20240416,151200,4849267050,29950,29950,29950,29900,1693
|
|
20240416,151100,4798566050,29950,29950,29950,29950,524
|
|
20240416,151000,4782872250,29950,29950,30000,29950,176
|
|
20240416,150900,4777600950,29950,29950,29950,29950,111
|
|
20240416,150800,4774276500,29950,30000,30000,29950,36
|
|
20240416,150700,4773197650,30000,29950,30000,29950,1030
|
|
20240416,150600,4742316900,29950,30000,30000,29950,235
|
|
20240416,150500,4735278400,29950,29950,29950,29950,23
|
|
20240416,150400,4734589550,30000,30000,30000,30000,565
|
|
20240416,150300,4717639550,30000,30050,30050,30000,231
|
|
20240416,150200,4710708650,30050,30000,30050,30000,14
|
|
20240416,150100,4710288550,30050,30000,30050,30000,10
|
|
20240416,150000,4709988500,30000,30000,30000,30000,66
|
|
20240416,145900,4708008500,29950,30000,30050,29950,250
|
|
20240416,145800,4700515050,30000,30000,30050,30000,85
|
|
20240416,145700,4697965000,30000,30000,30050,29950,484
|
|
20240416,145600,4683444700,30000,29950,30050,29950,1596
|
|
20240416,145500,4635564950,30000,30000,30000,30000,25
|
|
20240416,145400,4634814950,30000,30000,30000,30000,26
|
|
20240416,145300,4634034950,30000,30000,30000,29950,1127
|
|
20240416,145200,4600259000,30000,30000,30000,30000,23
|
|
20240416,145100,4599569000,30000,29950,30000,29900,617
|
|
20240416,145000,4581080450,29950,29950,29950,29950,293
|
|
20240416,144900,4572305100,29900,29950,29950,29900,192
|
|
20240416,144800,4566556300,29950,29950,29950,29900,329
|
|
20240416,144700,4556707000,29900,29950,29950,29900,75
|
|
20240416,144600,4554461050,29950,29900,29950,29900,173
|
|
20240416,144500,4549280650,29950,29950,29950,29900,489
|
|
20240416,144400,4534648500,29950,29950,30000,29950,683
|
|
20240416,144300,4514162650,29950,29950,29950,29900,66
|
|
20240416,144200,4512186600,29950,29900,29950,29900,337
|
|
20240416,144100,4502098600,29900,29950,29950,29900,536
|
|
20240416,144000,4486067700,29950,29950,29950,29900,108
|
|
20240416,143900,4482835650,29950,29950,29950,29950,57
|
|
20240416,143800,4481128500,29950,29950,29950,29950,18
|
|
20240416,143700,4480589400,29950,29900,29950,29900,289
|
|
20240416,143600,4471942100,29950,29950,29950,29950,190
|
|
20240416,143500,4466251600,29950,30000,30000,29950,329
|
|
20240416,143400,4456386600,30000,30000,30050,30000,333
|
|
20240416,143300,4446396450,30000,29900,30000,29900,971
|
|
20240416,143200,4417271350,29900,29900,29900,29900,36
|
|
20240416,143100,4416194950,29950,29950,29950,29950,14
|
|
20240416,143000,4415775650,29950,29900,29950,29900,197
|
|
20240416,142900,4409880500,29900,29950,29950,29900,64
|
|
20240416,142800,4407965800,29950,30000,30000,29950,3366
|
|
20240416,142700,4307141800,30000,30000,30050,30000,1149
|
|
20240416,142600,4272659050,30050,30000,30050,30000,534
|
|
20240416,142500,4256635150,30000,30050,30050,30000,94
|
|
20240416,142400,4253814650,30000,30000,30000,30000,158
|
|
20240416,142300,4249074650,30000,30050,30050,30000,134
|
|
20240416,142200,4245053150,30050,30000,30050,30000,145
|
|
20240416,142100,4240703050,30000,30050,30050,30000,227
|
|
20240416,142000,4233887850,30000,30050,30050,30000,58
|
|
20240416,141900,4232147050,30000,30050,30050,30000,146
|
|
20240416,141800,4227763950,30000,30000,30050,30000,194
|
|
20240416,141700,4221943450,30050,30100,30100,30000,412
|
|
20240416,141600,4209579450,30050,30000,30050,30000,330
|
|
20240416,141500,4199668250,30000,30000,30050,30000,117
|
|
20240416,141400,4196158200,30000,30000,30050,30000,166
|
|
20240416,141300,4191178100,30000,30000,30050,30000,799
|
|
20240416,141200,4167206350,30050,30000,30050,30000,144
|
|
20240416,141100,4162885350,30050,30050,30050,30000,505
|
|
20240416,141000,4147733250,30000,30050,30050,30000,491
|
|
20240416,140900,4133000850,30100,30050,30100,30050,87
|
|
20240416,140800,4130385000,30050,30050,30100,30050,85
|
|
20240416,140700,4127830700,30050,30050,30050,30050,43
|
|
20240416,140600,4126538550,30050,30050,30050,30000,97
|
|
20240416,140500,4123624550,30050,30000,30050,30000,94
|
|
20240416,140400,4120804150,30100,30000,30100,30000,200
|
|
20240416,140300,4114803650,30000,30050,30050,30000,293
|
|
20240416,140200,4106000400,30050,30050,30050,30050,102
|
|
20240416,140100,4102935300,30050,30000,30050,30000,111
|
|
20240416,140000,4099603950,30050,30100,30100,30000,131
|
|
20240416,135900,4095665350,30100,30000,30100,30000,181
|
|
20240416,135800,4090231450,30100,30150,30150,30000,73
|
|
20240416,135700,4088039850,30000,30050,30200,30000,87
|
|
20240416,135600,4085429600,30000,30000,30000,30000,342
|
|
20240416,135500,4075169600,30000,30000,30200,30000,189
|
|
20240416,135400,4069492100,30050,30100,30150,30000,76
|
|
20240416,135300,4067208400,30000,30000,30000,30000,104
|
|
20240416,135200,4064088400,30000,30000,30150,30000,595
|
|
20240416,135100,4046166550,30000,30000,30000,30000,1010
|
|
20240416,135000,4015866550,30000,30000,30050,30000,500
|
|
20240416,134900,4000866300,30000,30050,30050,30000,452
|
|
20240416,134800,3987286300,30000,30050,30050,30000,86
|
|
20240416,134700,3984706200,30050,30000,30050,30000,113
|
|
20240416,134600,3981314050,30000,30000,30000,30000,197
|
|
20240416,134500,3975404050,30000,30050,30050,30000,160
|
|
20240416,134400,3970599100,30050,30100,30100,30050,950
|
|
20240416,134300,3942051550,30050,30050,30050,30050,43
|
|
20240416,134200,3940759400,30050,30050,30050,30050,175
|
|
20240416,134100,3935500650,30100,30100,30100,30100,1365
|
|
20240416,134000,3894414150,30100,30150,30150,30100,102
|
|
20240416,133900,3891343150,30100,30100,30100,30100,98
|
|
20240416,133800,3888393350,30100,30100,30100,30100,95
|
|
20240416,133700,3885533850,30100,30100,30100,30100,116
|
|
20240416,133600,3882042250,30100,30100,30100,30100,75
|
|
20240416,133500,3879784750,30100,30100,30100,30100,174
|
|
20240416,133400,3874547350,30100,30150,30150,30100,79
|
|
20240416,133300,3872168300,30150,30200,30200,30150,251
|
|
20240416,133200,3864600450,30200,30200,30200,30200,19
|
|
20240416,133100,3864026650,30200,30150,30200,30150,186
|
|
20240416,133000,3858418250,30150,30150,30200,30150,102
|
|
20240416,132900,3855342900,30150,30150,30150,30150,200
|
|
20240416,132800,3849312900,30200,30200,30200,30200,20
|
|
20240416,132700,3848708900,30200,30200,30200,30200,0
|
|
20240416,132600,3848708900,30200,30200,30200,30200,9
|
|
20240416,132500,3848437100,30150,30150,30150,30150,6
|
|
20240416,132400,3848256200,30150,30150,30150,30150,10
|
|
20240416,132300,3847954700,30150,30200,30200,30150,21
|
|
20240416,132200,3847321200,30200,30200,30200,30200,21
|
|
20240416,132100,3846687000,30200,30200,30200,30200,42
|
|
20240416,132000,3845418600,30200,30200,30200,30150,25
|
|
20240416,131900,3844663650,30200,30200,30200,30200,101
|
|
20240416,131800,3841613450,30200,30150,30200,30150,32
|
|
20240416,131700,3840648400,30150,30150,30150,30150,750
|
|
20240416,131600,3818035900,30150,30200,30200,30150,51
|
|
20240416,131500,3816498200,30200,30150,30200,30150,744
|
|
20240416,131400,3794029450,30200,30200,30200,30200,27
|
|
20240416,131300,3793214050,30200,30150,30200,30150,205
|
|
20240416,131200,3787023100,30200,30200,30200,30200,1
|
|
20240416,131100,3786992900,30150,30200,30200,30150,25
|
|
20240416,131000,3786238900,30200,30200,30200,30200,39
|
|
20240416,130900,3785061100,30150,30150,30150,30150,20
|
|
20240416,130800,3784458100,30150,30200,30200,30150,190
|
|
20240416,130700,3778726100,30200,30200,30200,30200,100
|
|
20240416,130600,3775706100,30150,30150,30150,30150,0
|
|
20240416,130500,3775706100,30150,30200,30200,30150,97
|
|
20240416,130400,3772781500,30200,30200,30200,30200,8
|
|
20240416,130300,3772539900,30200,30200,30200,30150,97
|
|
20240416,130200,3769612450,30200,30150,30200,30150,25
|
|
20240416,130100,3768858450,30150,30150,30150,30150,100
|
|
20240416,130000,3765843450,30200,30200,30200,30200,107
|
|
20240416,125900,3762612050,30150,30200,30200,30150,99
|
|
20240416,125800,3759622300,30200,30200,30200,30200,101
|
|
20240416,125700,3756572100,30200,30200,30200,30200,408
|
|
20240416,125600,3744250500,30200,30200,30200,30200,145
|
|
20240416,125500,3739871500,30200,30150,30200,30150,83
|
|
20240416,125400,3737367500,30150,30200,30200,30150,84
|
|
20240416,125300,3734830900,30200,30200,30200,30200,81
|
|
20240416,125200,3732384700,30200,30150,30200,30150,123
|
|
20240416,125100,3728670700,30200,30200,30200,30200,61
|
|
20240416,125000,3726828500,30200,30200,30200,30200,547
|
|
20240416,124900,3710309100,30150,30150,30150,30150,201
|
|
20240416,124800,3704248950,30200,30100,30200,30100,432
|
|
20240416,124700,3691228150,30050,30050,30050,30050,0
|
|
20240416,124600,3691228150,30050,30100,30100,30050,58
|
|
20240416,124500,3689485200,30050,30100,30100,30050,58
|
|
20240416,124400,3687741400,30100,30150,30150,30100,900
|
|
20240416,124300,3660651350,30150,30150,30150,30150,153
|
|
20240416,124200,3656038400,30100,30100,30100,30100,32
|
|
20240416,124100,3655075200,30100,30150,30150,30100,62
|
|
20240416,124000,3653208400,30150,30150,30150,30150,239
|
|
20240416,123900,3646002550,30150,30150,30150,30150,48
|
|
20240416,123800,3644555350,30150,30100,30150,30100,55
|
|
20240416,123700,3642899350,30150,30100,30150,30100,85
|
|
20240416,123600,3640340150,30100,30100,30100,30100,5
|
|
20240416,123500,3640189650,30050,30050,30050,30050,0
|
|
20240416,123400,3640189650,30050,30050,30050,30050,55
|
|
20240416,123300,3638536900,30050,30100,30100,30050,85
|
|
20240416,123200,3635978650,30150,30150,30150,30150,18
|
|
20240416,123100,3635435950,30150,30050,30150,30050,100
|
|
20240416,123000,3632422400,30000,30100,30100,30000,59
|
|
20240416,122900,3630648500,30100,30100,30100,30100,3
|
|
20240416,122800,3630558200,30100,30100,30100,30100,86
|
|
20240416,122700,3627969600,30100,30100,30100,30100,121
|
|
20240416,122600,3624327500,30100,30000,30100,30000,105
|
|
20240416,122500,3621177000,30000,30000,30000,30000,31
|
|
20240416,122400,3620247000,30000,30000,30000,30000,486
|
|
20240416,122300,3605667000,30000,30050,30050,30000,181
|
|
20240416,122200,3600231300,30050,30100,30100,30050,389
|
|
20240416,122100,3588541600,30050,30100,30100,30050,60
|
|
20240416,122000,3586738200,30100,30100,30100,30100,13
|
|
20240416,121900,3586346900,30050,30100,30100,30050,311
|
|
20240416,121800,3577001300,30050,30100,30100,30050,211
|
|
20240416,121700,3570660500,30100,30100,30150,30100,52
|
|
20240416,121600,3569094600,30100,30100,30100,30100,122
|
|
20240416,121500,3565422400,30100,30100,30100,30100,38
|
|
20240416,121400,3564278600,30100,30100,30100,30100,502
|
|
20240416,121300,3549168400,30150,30100,30150,30100,24
|
|
20240416,121200,3548445900,30100,30100,30150,30100,184
|
|
20240416,121100,3542903300,30100,30100,30100,30100,0
|
|
20240416,121000,3542903300,30100,30100,30100,30100,146
|
|
20240416,120900,3538508700,30100,30150,30150,30100,16
|
|
20240416,120800,3538027050,30150,30100,30150,30100,37
|
|
20240416,120700,3536913100,30100,30150,30150,30100,167
|
|
20240416,120600,3531880400,30150,30150,30150,30150,9
|
|
20240416,120500,3531609050,30150,30150,30150,30150,10
|
|
20240416,120400,3531307550,30150,30150,30150,30150,135
|
|
20240416,120300,3527237300,30100,30150,30150,30100,106
|
|
20240416,120200,3524046500,30150,30150,30150,30100,53
|
|
20240416,120100,3522450100,30100,30150,30150,30100,19
|
|
20240416,120000,3521877400,30150,30150,30150,30150,39
|
|
20240416,115900,3520701550,30100,30150,30200,30100,2183
|
|
20240416,115800,3454864300,30150,30150,30150,30150,843
|
|
20240416,115700,3429447850,30150,30100,30150,30100,79
|
|
20240416,115600,3427068950,30100,30100,30100,30100,47
|
|
20240416,115500,3425654250,30100,30100,30100,30100,88
|
|
20240416,115400,3423005450,30100,30100,30100,30100,22
|
|
20240416,115300,3422343250,30100,30100,30100,30100,245
|
|
20240416,115200,3414968750,30150,30150,30150,30150,321
|
|
20240416,115100,3405290600,30100,30050,30100,30000,7704
|
|
20240416,115000,3173743300,30050,30050,30050,30050,68
|
|
20240416,114900,3171699900,30050,30150,30150,30050,193
|
|
20240416,114800,3165889100,30150,30150,30150,30150,26
|
|
20240416,114700,3165105200,30150,30100,30150,30100,4
|
|
20240416,114600,3164984700,30100,30100,30100,30100,114
|
|
20240416,114500,3161553300,30050,30050,30050,30050,508
|
|
20240416,114400,3146287900,30000,30000,30000,30000,31
|
|
20240416,114300,3145357900,30000,30000,30000,30000,56
|
|
20240416,114200,3143677900,30000,30000,30000,30000,153
|
|
20240416,114100,3139087900,30000,30000,30000,29950,406
|
|
20240416,114000,3126908150,30000,30000,30000,30000,122
|
|
20240416,113900,3123248150,30000,30000,30000,30000,10
|
|
20240416,113800,3122948150,29950,30000,30000,29950,27
|
|
20240416,113700,3122138900,30000,30050,30050,29950,467
|
|
20240416,113600,3108150150,30050,30050,30050,30050,57
|
|
20240416,113500,3106437300,30050,29950,30050,29950,23
|
|
20240416,113400,3105748150,29950,29950,30000,29950,1158
|
|
20240416,113300,3071037050,29950,29950,29950,29950,1527
|
|
20240416,113200,3025303400,30000,29950,30000,29900,590
|
|
20240416,113100,3007632850,29950,30000,30000,29950,33
|
|
20240416,113000,3006644000,30000,30000,30000,30000,50
|
|
20240416,112900,3005144000,30000,30000,30000,30000,34
|
|
20240416,112800,3004124000,29950,30000,30000,29950,1554
|
|
20240416,112700,2957572350,30050,30000,30050,30000,304
|
|
20240416,112600,2948452250,30000,30000,30000,30000,40
|
|
20240416,112500,2947252250,30000,30050,30050,30000,15
|
|
20240416,112400,2946801550,30000,30000,30000,30000,98
|
|
20240416,112300,2943861550,30000,30000,30000,30000,71
|
|
20240416,112200,2941731550,30000,29950,30000,29950,869
|
|
20240416,112100,2915691900,29950,29950,29950,29950,401
|
|
20240416,112000,2903681950,29950,29950,29950,29900,432
|
|
20240416,111900,2890744050,29950,30000,30000,29950,91
|
|
20240416,111800,2888018250,29950,29950,29950,29950,80
|
|
20240416,111700,2885622250,29950,29900,29950,29900,784
|
|
20240416,111600,2862148450,29900,29950,29950,29900,571
|
|
20240416,111500,2845074300,29950,29950,29950,29900,838
|
|
20240416,111400,2820015250,29950,29950,29950,29950,33
|
|
20240416,111300,2819026900,29900,29900,29950,29900,131
|
|
20240416,111200,2815109800,29900,29950,29950,29900,257
|
|
20240416,111100,2807425150,29950,29950,29950,29950,0
|
|
20240416,111000,2807425150,29950,29950,29950,29900,148
|
|
20240416,110900,2802999700,29950,29950,29950,29950,62
|
|
20240416,110800,2801142800,29950,29950,29950,29900,32
|
|
20240416,110700,2800185800,29900,29950,29950,29900,59
|
|
20240416,110600,2798421450,29950,29950,29950,29950,574
|
|
20240416,110500,2781230150,29950,29950,29950,29950,3
|
|
20240416,110400,2781140300,30000,29950,30000,29950,203
|
|
20240416,110300,2775060300,29950,30000,30000,29950,2241
|
|
20240416,110200,2707936800,29950,29950,29950,29950,155
|
|
20240416,110100,2703294550,29950,30000,30000,29950,21
|
|
20240416,110000,2702665400,30000,29950,30000,29950,448
|
|
20240416,105900,2689247400,29950,29950,30000,29950,99
|
|
20240416,105800,2686278450,30000,29950,30000,29950,178
|
|
20240416,105700,2680946850,30000,30000,30000,30000,77
|
|
20240416,105600,2678636850,30000,30000,30000,29950,610
|
|
20240416,105500,2660351850,29950,30000,30000,29950,134
|
|
20240416,105400,2656337600,30000,29950,30000,29950,54
|
|
20240416,105300,2654717800,29950,30000,30000,29950,808
|
|
20240416,105200,2630512150,30000,30050,30050,30000,276
|
|
20240416,105100,2622232000,30000,30050,30050,30000,483
|
|
20240416,105000,2607738500,30050,30100,30100,30050,212
|
|
20240416,104900,2601360150,30100,30050,30100,30050,87
|
|
20240416,104800,2598743250,30100,30100,30100,30100,3
|
|
20240416,104700,2598652950,30100,30050,30100,30050,62
|
|
20240416,104600,2596789600,30050,30100,30150,30050,190
|
|
20240416,104500,2591070350,30000,30050,30100,30000,141
|
|
20240416,104400,2586833300,30050,30050,30050,30000,744
|
|
20240416,104300,2564488350,30000,30000,30000,30000,729
|
|
20240416,104200,2542618350,30000,30000,30100,30000,473
|
|
20240416,104100,2528425350,30000,30100,30100,30000,3200
|
|
20240416,104000,2432356300,30100,30100,30100,30100,254
|
|
20240416,103900,2424710900,30100,30100,30100,30100,70
|
|
20240416,103800,2422603900,30100,30150,30150,30100,110
|
|
20240416,103700,2419289900,30150,30150,30150,30150,27
|
|
20240416,103600,2418475850,30100,30100,30100,30100,127
|
|
20240416,103500,2414653150,30100,30150,30150,30100,620
|
|
20240416,103400,2395991100,30150,30150,30150,30100,31
|
|
20240416,103300,2395057200,30150,30150,30150,30150,70
|
|
20240416,103200,2392946700,30100,30100,30100,30100,16
|
|
20240416,103100,2392465100,30100,30100,30100,30100,225
|
|
20240416,103000,2385692600,30050,30050,30100,30050,56
|
|
20240416,102900,2384008300,30050,30100,30100,30050,182
|
|
20240416,102800,2378537600,30100,30100,30100,30100,4
|
|
20240416,102700,2378417200,30050,30050,30050,30050,590
|
|
20240416,102600,2360687700,30050,30000,30050,30000,19
|
|
20240416,102500,2360117150,30050,30000,30050,30000,637
|
|
20240416,102400,2341004050,30000,30000,30000,29950,1194
|
|
20240416,102300,2305237900,30000,30050,30050,30000,1419
|
|
20240416,102200,2262665950,30050,30000,30050,30000,710
|
|
20240416,102100,2241362850,30000,30050,30050,30000,769
|
|
20240416,102000,2218292750,30000,30050,30050,30000,111
|
|
20240416,101900,2214962550,30050,30050,30050,30000,1367
|
|
20240416,101800,2173888150,30050,30100,30100,30050,648
|
|
20240416,101700,2154388150,30150,30150,30150,30150,52
|
|
20240416,101600,2152820350,30150,30150,30150,30100,371
|
|
20240416,101500,2141635450,30200,30200,30200,30200,253
|
|
20240416,101400,2133994850,30200,30200,30200,30200,212
|
|
20240416,101300,2127592450,30250,30200,30250,30200,173
|
|
20240416,101200,2122365350,30200,30250,30250,30200,133
|
|
20240416,101100,2118345950,30250,30200,30250,30200,886
|
|
20240416,101000,2091588600,30200,30250,30250,30200,19
|
|
20240416,100900,2091014550,30250,30250,30250,30250,191
|
|
20240416,100800,2085236800,30250,30250,30300,30250,210
|
|
20240416,100700,2078880900,30250,30300,30300,30250,266
|
|
20240416,100600,2070821900,30300,30250,30300,30250,897
|
|
20240416,100500,2043673300,30250,30300,30300,30250,973
|
|
20240416,100400,2014229100,30300,30350,30350,30300,813
|
|
20240416,100300,1989558750,30400,30400,30400,30400,377
|
|
20240416,100200,1978097950,30450,30400,30450,30400,341
|
|
20240416,100100,1967715900,30450,30400,30450,30400,247
|
|
20240416,100000,1960207050,30400,30400,30450,30400,327
|
|
20240416,095900,1950266150,30400,30450,30450,30400,69
|
|
20240416,095800,1948165850,30500,30500,30500,30500,30
|
|
20240416,095700,1947250850,30400,30450,30500,30400,668
|
|
20240416,095600,1926909450,30550,30550,30550,30500,1483
|
|
20240416,095500,1881661300,30500,30500,30550,30500,42
|
|
20240416,095400,1880380250,30500,30500,30550,30500,77
|
|
20240416,095300,1878030700,30500,30500,30500,30500,486
|
|
20240416,095200,1863207700,30500,30550,30550,30500,176
|
|
20240416,095100,1857835450,30550,30550,30550,30500,162
|
|
20240416,095000,1852887250,30550,30550,30600,30550,435
|
|
20240416,094900,1839597300,30550,30600,30600,30550,245
|
|
20240416,094800,1832107350,30600,30650,30650,30600,526
|
|
20240416,094700,1816008200,30650,30700,30700,30600,1165
|
|
20240416,094600,1780276850,30750,30800,30850,30700,2122
|
|
20240416,094500,1714955250,30800,30750,30800,30750,328
|
|
20240416,094400,1704853100,30800,30800,30800,30750,1190
|
|
20240416,094300,1668253650,30800,30850,30850,30750,1482
|
|
20240416,094200,1622614400,30850,30750,30850,30700,1268
|
|
20240416,094100,1583562500,30700,30650,30700,30650,421
|
|
20240416,094000,1570639600,30650,30650,30650,30600,1001
|
|
20240416,093900,1539967450,30650,30550,30650,30550,1655
|
|
20240416,093800,1489373450,30550,30550,30550,30500,668
|
|
20240416,093700,1468973600,30550,30350,30550,30300,1128
|
|
20240416,093600,1434675150,30350,30250,30400,30250,389
|
|
20240416,093500,1422866750,30350,30250,30350,30250,1577
|
|
20240416,093400,1375132650,30250,30250,30250,30250,382
|
|
20240416,093300,1363577150,30250,30250,30250,30200,304
|
|
20240416,093200,1354381200,30250,30300,30300,30200,1234
|
|
20240416,093100,1317055650,30250,30300,30300,30250,72
|
|
20240416,093000,1314874750,30300,30250,30300,30250,1487
|
|
20240416,092900,1269891100,30250,30200,30250,30200,405
|
|
20240416,092800,1257644250,30250,30250,30250,30200,620
|
|
20240416,092700,1238894250,30250,30200,30250,30200,115
|
|
20240416,092600,1235420700,30250,30050,30250,30050,2293
|
|
20240416,092500,1166264200,30050,30100,30100,30000,1759
|
|
20240416,092400,1113410950,30050,30100,30100,30050,1537
|
|
20240416,092300,1067213650,30100,30150,30150,30100,419
|
|
20240416,092200,1054597850,30200,30200,30250,30050,1066
|
|
20240416,092100,1022518350,30150,30150,30200,30150,918
|
|
20240416,092000,994814450,30150,30200,30200,30100,891
|
|
20240416,091900,967947550,30200,30200,30250,30200,1594
|
|
20240416,091800,919797800,30200,30200,30250,30150,499
|
|
20240416,091700,904733200,30150,30150,30150,30100,394
|
|
20240416,091600,892854350,30150,30200,30200,30100,345
|
|
20240416,091500,882453700,30150,30000,30150,29900,2412
|
|
20240416,091400,810040600,29900,29850,29950,29800,2482
|
|
20240416,091300,735878050,29850,29900,29900,29850,1600
|
|
20240416,091200,688113000,29900,29900,29950,29850,795
|
|
20240416,091100,664356450,29900,29900,29950,29900,366
|
|
20240416,091000,653412350,29900,29900,29950,29850,1132
|
|
20240416,090900,619576250,29850,29950,29950,29850,1811
|
|
20240416,090800,565465400,29950,29950,29950,29950,784
|
|
20240416,090700,541984600,29950,29900,29950,29900,325
|
|
20240416,090600,532254400,29950,29950,30000,29900,1200
|
|
20240416,090500,496352700,30000,29950,30000,29950,2198
|
|
20240416,090400,430521000,29950,30000,30000,29900,1390
|
|
20240416,090300,388878200,30000,29900,30000,29850,837
|
|
20240416,090200,363817050,29900,29900,29900,29800,642
|
|
20240416,090100,344651350,29900,29950,30000,29850,1408
|
|
20240416,090000,302487200,29950,29700,30000,29700,10154
|