577 lines
31 KiB
CSV
577 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,183400,4869199390,20300,20300,20300,20300,13840
|
|
20240403,183300,4869199390,20300,20300,20300,20300,0
|
|
20240403,183200,4869199390,20300,20300,20300,20300,0
|
|
20240403,183100,4869199390,20300,20300,20300,20300,0
|
|
20240403,183000,4869199390,20300,20300,20300,20300,0
|
|
20240403,182900,4869199390,20300,20300,20300,20300,0
|
|
20240403,182800,4869199390,20300,20300,20300,20300,0
|
|
20240403,182700,4869199390,20300,20300,20300,20300,0
|
|
20240403,182600,4869199390,20300,20300,20300,20300,0
|
|
20240403,182500,4869199390,20300,20300,20300,20300,0
|
|
20240403,182400,4869199390,20300,20300,20300,20300,0
|
|
20240403,182300,4869199390,20300,20300,20300,20300,0
|
|
20240403,182200,4869199390,20300,20300,20300,20300,0
|
|
20240403,182100,4869199390,20300,20300,20300,20300,0
|
|
20240403,182000,4869199390,20300,20300,20300,20300,0
|
|
20240403,181900,4869199390,20300,20300,20300,20300,0
|
|
20240403,181800,4869199390,20300,20300,20300,20300,0
|
|
20240403,181700,4869199390,20300,20300,20300,20300,0
|
|
20240403,181600,4869199390,20300,20300,20300,20300,0
|
|
20240403,181500,4869199390,20300,20300,20300,20300,0
|
|
20240403,181400,4869199390,20300,20300,20300,20300,0
|
|
20240403,181300,4869199390,20300,20300,20300,20300,0
|
|
20240403,181200,4869199390,20300,20300,20300,20300,0
|
|
20240403,181100,4869199390,20300,20300,20300,20300,0
|
|
20240403,181000,4869199390,20300,20300,20300,20300,0
|
|
20240403,180900,4869199390,20300,20300,20300,20300,0
|
|
20240403,180800,4869199390,20300,20300,20300,20300,0
|
|
20240403,180700,4869199390,20300,20300,20300,20300,0
|
|
20240403,180600,4869199390,20300,20300,20300,20300,0
|
|
20240403,180500,4869199390,20300,20300,20300,20300,0
|
|
20240403,180400,4869199390,20300,20300,20300,20300,13840
|
|
20240403,180300,4869199390,20300,20300,20300,20300,0
|
|
20240403,180200,4869199390,20300,20300,20300,20300,0
|
|
20240403,180100,4869199390,20300,20300,20300,20300,0
|
|
20240403,180000,4869199390,20300,20300,20300,20300,0
|
|
20240403,175900,4869199390,20300,20300,20300,20300,0
|
|
20240403,175800,4869199390,20300,20300,20300,20300,0
|
|
20240403,175700,4869199390,20300,20300,20300,20300,0
|
|
20240403,175600,4869199390,20300,20300,20300,20300,0
|
|
20240403,175500,4869199390,20300,20300,20300,20300,0
|
|
20240403,175400,4869199390,20300,20300,20300,20300,0
|
|
20240403,175300,4869199390,20300,20300,20300,20300,0
|
|
20240403,175200,4869199390,20300,20300,20300,20300,0
|
|
20240403,175100,4869199390,20300,20300,20300,20300,0
|
|
20240403,175000,4869199390,20300,20300,20300,20300,0
|
|
20240403,174900,4869199390,20300,20300,20300,20300,0
|
|
20240403,174800,4869199390,20300,20300,20300,20300,0
|
|
20240403,174700,4869199390,20300,20300,20300,20300,0
|
|
20240403,174600,4869199390,20300,20300,20300,20300,0
|
|
20240403,174500,4869199390,20300,20300,20300,20300,0
|
|
20240403,174400,4869199390,20300,20300,20300,20300,0
|
|
20240403,174300,4869199390,20300,20300,20300,20300,0
|
|
20240403,174200,4869199390,20300,20300,20300,20300,0
|
|
20240403,174100,4869199390,20300,20300,20300,20300,0
|
|
20240403,174000,4869199390,20300,20300,20300,20300,0
|
|
20240403,173900,4869199390,20300,20300,20300,20300,0
|
|
20240403,173800,4869199390,20300,20300,20300,20300,0
|
|
20240403,173700,4869199390,20300,20300,20300,20300,0
|
|
20240403,173600,4869199390,20300,20300,20300,20300,0
|
|
20240403,173500,4869199390,20300,20300,20300,20300,0
|
|
20240403,173400,4869199390,20300,20300,20300,20300,13840
|
|
20240403,173300,4869199390,20300,20300,20300,20300,0
|
|
20240403,173200,4869199390,20300,20300,20300,20300,0
|
|
20240403,173100,4869199390,20300,20300,20300,20300,0
|
|
20240403,173000,4869199390,20300,20300,20300,20300,0
|
|
20240403,172900,4869199390,20300,20300,20300,20300,0
|
|
20240403,172800,4869199390,20300,20300,20300,20300,0
|
|
20240403,172700,4869199390,20300,20300,20300,20300,0
|
|
20240403,172600,4869199390,20300,20300,20300,20300,0
|
|
20240403,172500,4869199390,20300,20300,20300,20300,0
|
|
20240403,172400,4869199390,20300,20300,20300,20300,0
|
|
20240403,172300,4869199390,20300,20300,20300,20300,0
|
|
20240403,172200,4869199390,20300,20300,20300,20300,0
|
|
20240403,172100,4869199390,20300,20300,20300,20300,0
|
|
20240403,172000,4869199390,20300,20300,20300,20300,0
|
|
20240403,171900,4869199390,20300,20300,20300,20300,0
|
|
20240403,171800,4869199390,20300,20300,20300,20300,0
|
|
20240403,171700,4869199390,20300,20300,20300,20300,0
|
|
20240403,171600,4869199390,20300,20300,20300,20300,0
|
|
20240403,171500,4869199390,20300,20300,20300,20300,0
|
|
20240403,171400,4869199390,20300,20300,20300,20300,0
|
|
20240403,171300,4869199390,20300,20300,20300,20300,0
|
|
20240403,171200,4869199390,20300,20300,20300,20300,0
|
|
20240403,171100,4869199390,20300,20300,20300,20300,0
|
|
20240403,171000,4869199390,20300,20300,20300,20300,0
|
|
20240403,170900,4869199390,20300,20300,20300,20300,0
|
|
20240403,170800,4869199390,20300,20300,20300,20300,0
|
|
20240403,170700,4869199390,20300,20300,20300,20300,0
|
|
20240403,170600,4869199390,20300,20300,20300,20300,0
|
|
20240403,170500,4869199390,20300,20300,20300,20300,0
|
|
20240403,170400,4869199390,20300,20300,20300,20300,13840
|
|
20240403,170300,4869199390,20300,20300,20300,20300,0
|
|
20240403,170200,4869199390,20300,20300,20300,20300,0
|
|
20240403,170100,4869199390,20300,20300,20300,20300,0
|
|
20240403,170000,4869199390,20300,20300,20300,20300,0
|
|
20240403,165900,4869199390,20300,20300,20300,20300,0
|
|
20240403,165800,4869199390,20300,20300,20300,20300,0
|
|
20240403,165700,4869199390,20300,20300,20300,20300,0
|
|
20240403,165600,4869199390,20300,20300,20300,20300,0
|
|
20240403,165500,4869199390,20300,20300,20300,20300,0
|
|
20240403,165400,4869199390,20300,20300,20300,20300,0
|
|
20240403,165300,4869199390,20300,20300,20300,20300,0
|
|
20240403,165200,4869199390,20300,20300,20300,20300,0
|
|
20240403,165100,4869199390,20300,20300,20300,20300,0
|
|
20240403,165000,4869199390,20300,20300,20300,20300,0
|
|
20240403,164900,4869199390,20300,20300,20300,20300,0
|
|
20240403,164800,4869199390,20300,20300,20300,20300,0
|
|
20240403,164700,4869199390,20300,20300,20300,20300,0
|
|
20240403,164600,4869199390,20300,20300,20300,20300,0
|
|
20240403,164500,4869199390,20300,20300,20300,20300,0
|
|
20240403,164400,4869199390,20300,20300,20300,20300,0
|
|
20240403,164300,4869199390,20300,20300,20300,20300,0
|
|
20240403,164200,4869199390,20300,20300,20300,20300,0
|
|
20240403,164100,4869199390,20300,20300,20300,20300,0
|
|
20240403,164000,4869199390,20300,20300,20300,20300,0
|
|
20240403,163900,4869199390,20300,20300,20300,20300,0
|
|
20240403,163800,4869199390,20300,20300,20300,20300,0
|
|
20240403,163700,4869199390,20300,20300,20300,20300,0
|
|
20240403,163600,4869199390,20300,20300,20300,20300,0
|
|
20240403,163500,4869199390,20300,20300,20300,20300,0
|
|
20240403,163400,4869199390,20300,20300,20300,20300,13840
|
|
20240403,163300,4869199390,20300,20300,20300,20300,0
|
|
20240403,163200,4869199390,20300,20300,20300,20300,0
|
|
20240403,163100,4869199390,20300,20300,20300,20300,0
|
|
20240403,163000,4869199390,20300,20300,20300,20300,0
|
|
20240403,162900,4869199390,20300,20300,20300,20300,0
|
|
20240403,162800,4869199390,20300,20300,20300,20300,0
|
|
20240403,162700,4869199390,20300,20300,20300,20300,0
|
|
20240403,162600,4869199390,20300,20300,20300,20300,0
|
|
20240403,162500,4869199390,20300,20300,20300,20300,0
|
|
20240403,162400,4869199390,20300,20300,20300,20300,0
|
|
20240403,162300,4869199390,20300,20300,20300,20300,0
|
|
20240403,162200,4869199390,20300,20300,20300,20300,0
|
|
20240403,162100,4869199390,20300,20300,20300,20300,0
|
|
20240403,162000,4869199390,20300,20300,20300,20300,0
|
|
20240403,161900,4869199390,20300,20300,20300,20300,0
|
|
20240403,161800,4869199390,20300,20300,20300,20300,0
|
|
20240403,161700,4869199390,20300,20300,20300,20300,0
|
|
20240403,161600,4869199390,20300,20300,20300,20300,0
|
|
20240403,161500,4869199390,20300,20300,20300,20300,0
|
|
20240403,161400,4869199390,20300,20300,20300,20300,0
|
|
20240403,161300,4869199390,20300,20300,20300,20300,0
|
|
20240403,161200,4869199390,20300,20300,20300,20300,0
|
|
20240403,161100,4869199390,20300,20300,20300,20300,0
|
|
20240403,161000,4869199390,20300,20300,20300,20300,0
|
|
20240403,160900,4869199390,20300,20300,20300,20300,0
|
|
20240403,160800,4869199390,20300,20300,20300,20300,0
|
|
20240403,160700,4869199390,20300,20300,20300,20300,0
|
|
20240403,160600,4869199390,20300,20300,20300,20300,0
|
|
20240403,160500,4869199390,20300,20300,20300,20300,0
|
|
20240403,160400,4869199390,20300,20300,20300,20300,13840
|
|
20240403,160300,4869199390,20300,20300,20300,20300,0
|
|
20240403,160200,4869199390,20300,20300,20300,20300,0
|
|
20240403,160100,4869199390,20300,20300,20300,20300,0
|
|
20240403,160000,4869199390,20300,20300,20300,20300,0
|
|
20240403,155900,4869199390,20300,20300,20300,20300,0
|
|
20240403,155800,4869199390,20300,20300,20300,20300,0
|
|
20240403,155700,4869199390,20300,20300,20300,20300,0
|
|
20240403,155600,4869199390,20300,20300,20300,20300,0
|
|
20240403,155500,4869199390,20300,20300,20300,20300,0
|
|
20240403,155400,4869199390,20300,20300,20300,20300,0
|
|
20240403,155300,4869199390,20300,20300,20300,20300,0
|
|
20240403,155200,4869199390,20300,20300,20300,20300,0
|
|
20240403,155100,4869199390,20300,20300,20300,20300,0
|
|
20240403,155000,4869199390,20300,20300,20300,20300,0
|
|
20240403,154900,4869199390,20300,20300,20300,20300,0
|
|
20240403,154800,4869199390,20300,20300,20300,20300,0
|
|
20240403,154700,4869199390,20300,20300,20300,20300,0
|
|
20240403,154600,4869199390,20300,20300,20300,20300,0
|
|
20240403,154500,4869199390,20300,20300,20300,20300,0
|
|
20240403,154400,4869199390,20300,20300,20300,20300,0
|
|
20240403,154300,4869199390,20300,20300,20300,20300,0
|
|
20240403,154200,4869199390,20300,20300,20300,20300,0
|
|
20240403,154100,4869199390,20300,20300,20300,20300,0
|
|
20240403,154000,4869199390,20300,20300,20300,20300,0
|
|
20240403,153900,4869199390,20300,20300,20300,20300,0
|
|
20240403,153800,4869199390,20300,20300,20300,20300,0
|
|
20240403,153700,4869199390,20300,20300,20300,20300,0
|
|
20240403,153600,4869199390,20300,20300,20300,20300,0
|
|
20240403,153500,4869199390,20300,20300,20300,20300,0
|
|
20240403,153400,4869199390,20300,20300,20300,20300,13840
|
|
20240403,153300,4869199390,20300,20300,20300,20300,0
|
|
20240403,153200,4869199390,20300,20300,20300,20300,0
|
|
20240403,153100,4869199390,20300,20300,20300,20300,0
|
|
20240403,153000,4869199390,20300,20300,20300,20300,13840
|
|
20240403,152900,4588247390,20500,20500,20500,20500,0
|
|
20240403,152800,4588247390,20500,20500,20500,20500,0
|
|
20240403,152700,4588247390,20500,20500,20500,20500,0
|
|
20240403,152600,4588247390,20500,20500,20500,20500,0
|
|
20240403,152500,4588247390,20500,20500,20500,20500,0
|
|
20240403,152400,4588247390,20500,20500,20500,20500,0
|
|
20240403,152300,4588247390,20500,20500,20500,20500,0
|
|
20240403,152200,4588247390,20500,20500,20500,20500,0
|
|
20240403,152100,4588247390,20500,20500,20500,20500,0
|
|
20240403,152000,4588247390,20500,20500,20500,20500,0
|
|
20240403,151900,4588247390,20500,20500,20500,20400,397
|
|
20240403,151800,4580118740,20500,20450,20500,20400,232
|
|
20240403,151700,4575373640,20400,20400,20450,20350,765
|
|
20240403,151600,4559767340,20400,20400,20450,20350,432
|
|
20240403,151500,4550942940,20400,20450,20500,20350,939
|
|
20240403,151400,4531751790,20450,20400,20450,20350,521
|
|
20240403,151300,4521109340,20400,20450,20450,20400,367
|
|
20240403,151200,4513614690,20450,20450,20450,20350,293
|
|
20240403,151100,4507631590,20450,20400,20450,20350,469
|
|
20240403,151000,4498053740,20450,20450,20500,20350,701
|
|
20240403,150900,4483738590,20450,20400,20450,20400,564
|
|
20240403,150800,4472214040,20450,20450,20450,20400,461
|
|
20240403,150700,4462796190,20450,20400,20450,20400,581
|
|
20240403,150600,4450921490,20450,20400,20450,20400,458
|
|
20240403,150500,4441556090,20450,20450,20450,20400,578
|
|
20240403,150400,4429749540,20450,20450,20450,20400,251
|
|
20240403,150300,4424618840,20400,20400,20450,20400,228
|
|
20240403,150200,4419958340,20450,20400,20450,20400,536
|
|
20240403,150100,4409011640,20400,20450,20450,20400,223
|
|
20240403,150000,4404453390,20400,20450,20450,20350,528
|
|
20240403,145900,4393672540,20400,20400,20450,20400,822
|
|
20240403,145800,4376893290,20450,20400,20450,20350,512
|
|
20240403,145700,4366435540,20350,20400,20450,20350,1397
|
|
20240403,145600,4337919240,20450,20400,20450,20400,456
|
|
20240403,145500,4328601990,20450,20400,20500,20400,1171
|
|
20240403,145400,4304651790,20450,20400,20450,20350,568
|
|
20240403,145300,4293045240,20450,20450,20450,20350,464
|
|
20240403,145200,4283567590,20400,20400,20450,20400,486
|
|
20240403,145100,4273632190,20400,20400,20450,20400,738
|
|
20240403,145000,4258556440,20450,20400,20450,20400,222
|
|
20240403,144900,4254018390,20450,20450,20450,20350,471
|
|
20240403,144800,4244401940,20450,20400,20450,20400,525
|
|
20240403,144700,4233679140,20400,20450,20450,20400,202
|
|
20240403,144600,4229549690,20400,20400,20450,20400,273
|
|
20240403,144500,4223979790,20400,20400,20450,20400,861
|
|
20240403,144400,4206407040,20450,20400,20450,20400,142
|
|
20240403,144300,4203504840,20450,20400,20450,20400,333
|
|
20240403,144200,4196701690,20450,20400,20450,20400,276
|
|
20240403,144100,4191065890,20450,20450,20450,20400,409
|
|
20240403,144000,4182711040,20400,20400,20450,20400,359
|
|
20240403,143900,4175372240,20400,20400,20450,20350,587
|
|
20240403,143800,4163400940,20350,20350,20400,20350,146
|
|
20240403,143700,4160424790,20400,20350,20400,20350,411
|
|
20240403,143600,4152047690,20400,20350,20400,20350,317
|
|
20240403,143500,4145586740,20400,20400,20450,20350,167
|
|
20240403,143400,4142178840,20450,20400,20450,20350,683
|
|
20240403,143300,4128236640,20400,20400,20450,20400,245
|
|
20240403,143200,4123229190,20400,20350,20450,20350,467
|
|
20240403,143100,4113695440,20400,20450,20450,20400,230
|
|
20240403,143000,4109001640,20400,20400,20400,20350,331
|
|
20240403,142900,4102250140,20350,20350,20400,20350,359
|
|
20240403,142800,4094933490,20350,20350,20400,20350,321
|
|
20240403,142700,4088398190,20400,20350,20400,20350,755
|
|
20240403,142600,4073003490,20350,20400,20400,20350,460
|
|
20240403,142500,4063625140,20350,20350,20400,20350,547
|
|
20240403,142400,4052487840,20350,20350,20400,20350,282
|
|
20240403,142300,4046744740,20350,20400,20400,20350,531
|
|
20240403,142200,4035929890,20400,20400,20450,20350,333
|
|
20240403,142100,4029136290,20400,20450,20450,20400,448
|
|
20240403,142000,4019982240,20400,20400,20450,20400,223
|
|
20240403,141900,4015432840,20400,20400,20450,20400,443
|
|
20240403,141800,4006389840,20400,20450,20450,20400,455
|
|
20240403,141700,3997087590,20400,20400,20450,20400,467
|
|
20240403,141600,3987550440,20400,20400,20450,20400,118
|
|
20240403,141500,3985139740,20400,20400,20450,20400,338
|
|
20240403,141400,3978234090,20400,20400,20400,20350,311
|
|
20240403,141300,3971896090,20350,20350,20450,20350,158
|
|
20240403,141200,3968672940,20450,20400,20450,20400,594
|
|
20240403,141100,3956538840,20400,20400,20450,20400,391
|
|
20240403,141000,3948553340,20450,20400,20450,20400,228
|
|
20240403,140900,3943897590,20400,20400,20450,20400,130
|
|
20240403,140800,3941240590,20400,20400,20450,20350,407
|
|
20240403,140700,3932943740,20400,20450,20450,20400,995
|
|
20240403,140600,3912636890,20400,20400,20450,20400,1576
|
|
20240403,140500,3880428790,20400,20450,20450,20400,596
|
|
20240403,140400,3868258640,20400,20400,20450,20400,171
|
|
20240403,140300,3864763940,20400,20400,20450,20400,277
|
|
20240403,140200,3859106840,20400,20350,20450,20350,1563
|
|
20240403,140100,3827215240,20350,20400,20400,20350,446
|
|
20240403,140000,3818129640,20350,20350,20400,20350,663
|
|
20240403,135900,3804613490,20350,20350,20400,20350,491
|
|
20240403,135800,3794606390,20400,20350,20400,20350,157
|
|
20240403,135700,3791403990,20350,20300,20400,20300,276
|
|
20240403,135600,3785790840,20300,20350,20400,20300,180
|
|
20240403,135500,3782126340,20400,20350,20400,20300,751
|
|
20240403,135400,3766840140,20350,20400,20400,20300,447
|
|
20240403,135300,3757741940,20350,20400,20400,20350,550
|
|
20240403,135200,3746535890,20400,20350,20400,20350,316
|
|
20240403,135100,3740092390,20350,20400,20400,20350,281
|
|
20240403,135000,3734372590,20400,20350,20400,20350,260
|
|
20240403,134900,3729072890,20350,20350,20400,20350,189
|
|
20240403,134800,3725223540,20350,20400,20400,20350,433
|
|
20240403,134700,3716399740,20400,20350,20400,20350,509
|
|
20240403,134600,3706028490,20350,20350,20400,20350,144
|
|
20240403,134500,3703092840,20350,20400,20400,20350,315
|
|
20240403,134400,3696675890,20400,20350,20400,20350,523
|
|
20240403,134300,3686019540,20350,20400,20400,20350,313
|
|
20240403,134200,3679643690,20400,20450,20450,20400,609
|
|
20240403,134100,3667204190,20400,20400,20450,20400,790
|
|
20240403,134000,3651084990,20400,20400,20450,20400,422
|
|
20240403,133900,3642474990,20400,20400,20450,20400,299
|
|
20240403,133800,3636364040,20400,20400,20450,20400,786
|
|
20240403,133700,3620328090,20400,20400,20450,20400,575
|
|
20240403,133600,3608589040,20450,20400,20450,20400,375
|
|
20240403,133500,3600923790,20400,20400,20450,20400,483
|
|
20240403,133400,3591051940,20400,20400,20450,20400,257
|
|
20240403,133300,3585807390,20400,20450,20450,20350,608
|
|
20240403,133200,3573396940,20350,20350,20450,20350,5071
|
|
20240403,133100,3469896040,20400,20350,20400,20350,277
|
|
20240403,133000,3464254190,20350,20400,20400,20350,633
|
|
20240403,132900,3451355940,20350,20300,20400,20300,215
|
|
20240403,132800,3446972540,20350,20300,20400,20300,5818
|
|
20240403,132700,3328585290,20350,20350,20350,20250,169
|
|
20240403,132600,3325148290,20250,20250,20300,20250,1859
|
|
20240403,132500,3287419390,20250,20250,20300,20250,717
|
|
20240403,132400,3272871840,20250,20300,20300,20250,232
|
|
20240403,132300,3268163940,20300,20250,20300,20250,445
|
|
20240403,132200,3259149340,20300,20250,20300,20250,389
|
|
20240403,132100,3251257090,20250,20250,20300,20250,208
|
|
20240403,132000,3247041740,20300,20250,20300,20250,338
|
|
20240403,131900,3240191440,20250,20300,20300,20250,226
|
|
20240403,131800,3235606940,20250,20250,20300,20250,263
|
|
20240403,131700,3230275890,20200,20300,20300,20200,624
|
|
20240403,131600,3217618390,20250,20250,20300,20200,397
|
|
20240403,131500,3209574840,20250,20200,20300,20150,3963
|
|
20240403,131400,3129557540,20200,20250,20300,20200,447
|
|
20240403,131300,3120499390,20300,20250,20300,20250,226
|
|
20240403,131200,3115918540,20300,20300,20300,20250,157
|
|
20240403,131100,3112734490,20250,20300,20300,20250,500
|
|
20240403,131000,3102596690,20250,20250,20300,20250,107
|
|
20240403,130900,3100428140,20250,20250,20300,20200,372
|
|
20240403,130800,3092896390,20250,20300,20300,20250,324
|
|
20240403,130700,3086322590,20250,20250,20300,20200,254
|
|
20240403,130600,3081173290,20250,20300,20300,20250,283
|
|
20240403,130500,3075438090,20250,20300,20300,20250,320
|
|
20240403,130400,3068951390,20250,20250,20300,20250,455
|
|
20240403,130300,3059724040,20250,20300,20300,20250,510
|
|
20240403,130200,3049387490,20300,20250,20300,20250,532
|
|
20240403,130100,3038606140,20250,20300,20300,20250,154
|
|
20240403,130000,3035483190,20300,20300,20300,20250,401
|
|
20240403,125900,3027350090,20300,20300,20300,20250,231
|
|
20240403,125800,3022667040,20300,20300,20350,20300,205
|
|
20240403,125700,3018500340,20350,20250,20350,20250,417
|
|
20240403,125600,3010041840,20250,20300,20300,20250,177
|
|
20240403,125500,3006449990,20300,20300,20300,20250,269
|
|
20240403,125400,3000996040,20250,20350,20350,20250,263
|
|
20240403,125300,2995648790,20300,20300,20350,20300,57
|
|
20240403,125200,2994491640,20300,20300,20350,20250,326
|
|
20240403,125100,2987871140,20350,20250,20350,20250,534
|
|
20240403,125000,2977011690,20250,20300,20300,20250,147
|
|
20240403,124900,2974033940,20250,20350,20350,20250,435
|
|
20240403,124800,2965200040,20300,20350,20350,20250,335
|
|
20240403,124700,2958394890,20300,20300,20350,20250,162
|
|
20240403,124600,2955100040,20250,20350,20350,20250,331
|
|
20240403,124500,2948376790,20350,20350,20350,20300,264
|
|
20240403,124400,2943009690,20300,20350,20350,20300,163
|
|
20240403,124300,2939697290,20300,20350,20350,20250,380
|
|
20240403,124200,2931980240,20350,20300,20350,20300,225
|
|
20240403,124100,2927404240,20300,20300,20350,20300,215
|
|
20240403,124000,2923037140,20300,20350,20350,20300,320
|
|
20240403,123900,2916533040,20300,20350,20350,20250,112
|
|
20240403,123800,2914256740,20250,20350,20350,20250,145
|
|
20240403,123700,2911313540,20350,20350,20350,20200,2422
|
|
20240403,123600,2862219290,20300,20250,20300,20250,227
|
|
20240403,123500,2857616340,20300,20250,20350,20250,334
|
|
20240403,123400,2850833590,20300,20350,20350,20300,387
|
|
20240403,123300,2842965490,20300,20300,20350,20250,265
|
|
20240403,123200,2837586040,20300,20250,20300,20250,422
|
|
20240403,123100,2829027540,20250,20300,20300,20250,385
|
|
20240403,123000,2821218540,20300,20300,20300,20250,187
|
|
20240403,122900,2817423690,20250,20350,20350,20250,488
|
|
20240403,122800,2807530440,20250,20350,20350,20250,100
|
|
20240403,122700,2805502040,20350,20250,20350,20250,161
|
|
20240403,122600,2802236290,20250,20300,20350,20250,545
|
|
20240403,122500,2791160040,20300,20300,20350,20300,118
|
|
20240403,122400,2788760290,20300,20350,20350,20300,288
|
|
20240403,122300,2782907590,20300,20300,20350,20250,267
|
|
20240403,122200,2777486140,20350,20250,20350,20250,365
|
|
20240403,122100,2770077640,20300,20250,20300,20250,267
|
|
20240403,122000,2764659690,20250,20300,20350,20250,373
|
|
20240403,121900,2757096840,20300,20350,20350,20300,486
|
|
20240403,121800,2747213090,20300,20250,20350,20250,326
|
|
20240403,121700,2740596640,20250,20250,20300,20250,371
|
|
20240403,121600,2733080140,20250,20200,20300,20200,1306
|
|
20240403,121500,2706572490,20300,20200,20300,20200,416
|
|
20240403,121400,2698150290,20200,20250,20300,20200,633
|
|
20240403,121300,2685338240,20300,20300,20300,20250,422
|
|
20240403,121200,2676773290,20250,20250,20300,20200,572
|
|
20240403,121100,2665202640,20250,20250,20250,20200,142
|
|
20240403,121000,2662328440,20250,20250,20250,20200,367
|
|
20240403,120900,2654903390,20200,20200,20250,20200,365
|
|
20240403,120800,2647520090,20250,20200,20250,20200,119
|
|
20240403,120700,2645111740,20200,20200,20250,20200,384
|
|
20240403,120600,2637342390,20250,20250,20250,20200,277
|
|
20240403,120500,2631742890,20250,20250,20300,20250,137
|
|
20240403,120400,2628968540,20250,20250,20300,20250,145
|
|
20240403,120300,2626025490,20250,20250,20300,20250,377
|
|
20240403,120200,2618386640,20300,20250,20300,20250,127
|
|
20240403,120100,2615812040,20250,20200,20300,20200,282
|
|
20240403,120000,2610095940,20250,20200,20250,20200,429
|
|
20240403,115900,2601422190,20200,20250,20300,20200,231
|
|
20240403,115800,2596743290,20250,20250,20300,20200,341
|
|
20240403,115700,2589843440,20300,20250,20300,20250,233
|
|
20240403,115600,2585118040,20250,20200,20300,20200,277
|
|
20240403,115500,2579506440,20300,20250,20300,20200,183
|
|
20240403,115400,2575802290,20250,20250,20300,20250,118
|
|
20240403,115300,2573408790,20250,20250,20300,20200,475
|
|
20240403,115200,2563779990,20250,20250,20250,20200,276
|
|
20240403,115100,2558198590,20200,20250,20300,20200,232
|
|
20240403,115000,2553502690,20300,20250,20300,20250,206
|
|
20240403,114900,2549321340,20250,20250,20300,20200,291
|
|
20240403,114800,2543429040,20300,20300,20300,20200,199
|
|
20240403,114700,2539398090,20250,20250,20300,20250,245
|
|
20240403,114600,2534430340,20250,20300,20300,20200,300
|
|
20240403,114500,2528353890,20250,20300,20300,20250,273
|
|
20240403,114400,2522815590,20300,20250,20300,20200,271
|
|
20240403,114300,2517333940,20250,20300,20300,20200,560
|
|
20240403,114200,2505987090,20250,20250,20300,20250,235
|
|
20240403,114100,2501221890,20250,20250,20300,20250,380
|
|
20240403,114000,2493519090,20250,20300,20300,20250,591
|
|
20240403,113900,2481528540,20250,20300,20300,20250,311
|
|
20240403,113800,2475221440,20250,20250,20300,20250,262
|
|
20240403,113700,2469911390,20300,20250,20300,20250,223
|
|
20240403,113600,2465390690,20250,20250,20300,20250,188
|
|
20240403,113500,2461577240,20250,20300,20300,20250,305
|
|
20240403,113400,2455397690,20300,20300,20300,20250,700
|
|
20240403,113300,2441201240,20250,20250,20300,20250,1020
|
|
20240403,113200,2420538340,20250,20300,20300,20250,454
|
|
20240403,113100,2411341940,20250,20300,20300,20250,380
|
|
20240403,113000,2403640040,20300,20250,20300,20250,313
|
|
20240403,112900,2397296340,20250,20250,20300,20250,228
|
|
20240403,112800,2392678340,20300,20300,20300,20250,367
|
|
20240403,112700,2385229490,20300,20250,20300,20250,155
|
|
20240403,112600,2382090240,20250,20250,20300,20250,428
|
|
20240403,112500,2373411440,20250,20250,20300,20250,475
|
|
20240403,112400,2363783790,20300,20250,20300,20250,247
|
|
20240403,112300,2358777240,20250,20250,20300,20250,1649
|
|
20240403,112200,2325371990,20300,20250,20300,20250,370
|
|
20240403,112100,2317865540,20250,20300,20350,20250,326
|
|
20240403,112000,2311249940,20350,20350,20350,20250,279
|
|
20240403,111900,2305584240,20350,20300,20350,20300,278
|
|
20240403,111800,2299931240,20300,20250,20350,20250,330
|
|
20240403,111700,2293235790,20250,20300,20350,20250,301
|
|
20240403,111600,2287122390,20250,20300,20300,20250,152
|
|
20240403,111500,2284038240,20300,20300,20350,20300,658
|
|
20240403,111400,2270674540,20300,20300,20350,20300,293
|
|
20240403,111300,2264721940,20350,20300,20350,20300,348
|
|
20240403,111200,2257647740,20350,20350,20350,20300,459
|
|
20240403,111100,2248320840,20350,20300,20350,20300,366
|
|
20240403,111000,2240880440,20300,20350,20350,20300,276
|
|
20240403,110900,2235272740,20300,20350,20350,20300,196
|
|
20240403,110800,2231291340,20300,20350,20350,20300,353
|
|
20240403,110700,2224114440,20350,20300,20350,20300,141
|
|
20240403,110600,2221249090,20300,20300,20350,20250,1288
|
|
20240403,110500,2195093990,20250,20250,20300,20250,121
|
|
20240403,110400,2192639290,20300,20250,20300,20200,484
|
|
20240403,110300,2182828540,20250,20250,20300,20250,249
|
|
20240403,110200,2177777790,20300,20250,20300,20200,153
|
|
20240403,110100,2174679690,20200,20300,20300,20200,352
|
|
20240403,110000,2167557140,20300,20300,20300,20200,169
|
|
20240403,105900,2164129540,20300,20250,20300,20250,584
|
|
20240403,105800,2152287840,20200,20250,20300,20200,1133
|
|
20240403,105700,2129343490,20250,20250,20300,20250,368
|
|
20240403,105600,2121884840,20250,20250,20300,20200,286
|
|
20240403,105500,2116089490,20250,20300,20300,20250,216
|
|
20240403,105400,2111714090,20250,20250,20300,20200,310
|
|
20240403,105300,2105439290,20250,20250,20300,20200,463
|
|
20240403,105200,2096060140,20200,20300,20300,20200,2513
|
|
20240403,105100,2045179040,20300,20250,20300,20250,633
|
|
20240403,105000,2032330990,20250,20300,20300,20250,283
|
|
20240403,104900,2026596440,20250,20300,20350,20250,1866
|
|
20240403,104800,1988728040,20300,20300,20350,20300,163
|
|
20240403,104700,1985413840,20350,20300,20350,20250,827
|
|
20240403,104600,1968625590,20300,20250,20300,20250,200
|
|
20240403,104500,1964567040,20300,20350,20400,20300,6230
|
|
20240403,104400,1837840290,20400,20350,20400,20350,327
|
|
20240403,104300,1831178640,20350,20400,20400,20350,1323
|
|
20240403,104200,1804190040,20400,20450,20450,20400,443
|
|
20240403,104100,1795147940,20400,20400,20450,20400,796
|
|
20240403,104000,1778909290,20400,20350,20400,20350,1660
|
|
20240403,103900,1745051590,20400,20350,20400,20350,711
|
|
20240403,103800,1730549190,20400,20350,20400,20350,779
|
|
20240403,103700,1714670590,20350,20350,20400,20350,499
|
|
20240403,103600,1704508990,20400,20350,20400,20350,274
|
|
20240403,103500,1698921140,20350,20350,20400,20300,1442
|
|
20240403,103400,1669576440,20350,20350,20400,20350,212
|
|
20240403,103300,1665259740,20350,20350,20400,20300,361
|
|
20240403,103200,1657909790,20350,20300,20400,20300,548
|
|
20240403,103100,1646753090,20300,20350,20400,20300,378
|
|
20240403,103000,1639061090,20400,20400,20400,20350,186
|
|
20240403,102900,1635268640,20350,20350,20350,20300,519
|
|
20240403,102800,1624724240,20350,20350,20350,20350,542
|
|
20240403,102700,1613694540,20350,20400,20400,20300,942
|
|
20240403,102600,1594523840,20350,20350,20400,20350,1316
|
|
20240403,102500,1567728490,20350,20300,20350,20300,4039
|
|
20240403,102400,1485636740,20250,20300,20300,20250,286
|
|
20240403,102300,1479834790,20300,20300,20300,20250,2360
|
|
20240403,102200,1431932790,20250,20300,20300,20250,321
|
|
20240403,102100,1425418090,20300,20300,20300,20250,228
|
|
20240403,102000,1420790790,20250,20250,20300,20200,1801
|
|
20240403,101900,1384319840,20200,20150,20250,20150,7361
|
|
20240403,101800,1235879990,20150,20100,20150,20050,355
|
|
20240403,101700,1228727540,20100,20150,20150,20100,571
|
|
20240403,101600,1217248390,20150,20100,20150,20100,1124
|
|
20240403,101500,1194653840,20150,20150,20150,20100,755
|
|
20240403,101400,1179440640,20150,20150,20150,20150,1799
|
|
20240403,101300,1143190790,20150,20150,20150,20100,308
|
|
20240403,101200,1136987090,20100,20100,20150,20100,247
|
|
20240403,101100,1132019240,20100,20150,20150,20050,653
|
|
20240403,101000,1118896090,20150,20100,20150,20100,538
|
|
20240403,100900,1108077140,20150,20100,20150,20100,124
|
|
20240403,100800,1105582590,20100,20100,20150,20100,341
|
|
20240403,100700,1098716040,20150,20100,20150,20100,183
|
|
20240403,100600,1095028790,20150,20150,20200,20100,221
|
|
20240403,100500,1090579790,20200,20200,20200,20150,187
|
|
20240403,100400,1086807840,20200,20200,20200,20150,240
|
|
20240403,100300,1081969690,20200,20150,20200,20150,1121
|
|
20240403,100200,1059376040,20200,20150,20200,20150,495
|
|
20240403,100100,1049401690,20150,20100,20150,20100,1044
|
|
20240403,100000,1028365240,20150,20250,20250,20150,2646
|
|
20240403,095900,974974140,20250,20250,20250,20200,217
|
|
20240403,095800,970587940,20250,20250,20250,20200,476
|
|
20240403,095700,960951390,20300,20250,20300,20250,296
|
|
20240403,095600,954952290,20250,20250,20300,20250,1277
|
|
20240403,095500,929085590,20250,20250,20300,20200,1389
|
|
20240403,095400,900958490,20250,20200,20250,20200,706
|
|
20240403,095300,886695290,20200,20200,20250,20150,3444
|
|
20240403,095200,817127640,20200,20150,20200,20150,472
|
|
20240403,095100,807610990,20200,20100,20200,20100,2252
|
|
20240403,095000,762255340,20100,20050,20150,20000,4312
|
|
20240403,094900,675637990,20000,20000,20050,20000,339
|
|
20240403,094800,668848090,20050,20050,20050,20000,299
|
|
20240403,094700,662862540,20050,20050,20050,20000,68
|
|
20240403,094600,661499540,20050,20000,20050,20000,271
|
|
20240403,094500,656073390,20050,20050,20050,20000,242
|
|
20240403,094400,651226540,20050,20000,20050,20000,58
|
|
20240403,094300,650065390,20050,20050,20100,20000,445
|
|
20240403,094200,641134340,20050,20100,20100,20050,284
|
|
20240403,094100,635434390,20100,20100,20100,20050,332
|
|
20240403,094000,628770390,20100,20050,20100,20000,916
|
|
20240403,093900,610404340,20000,20050,20050,20000,653
|
|
20240403,093800,597314540,20050,20050,20050,20000,265
|
|
20240403,093700,592003290,20050,20000,20050,20000,1049
|
|
20240403,093600,570993140,20050,20000,20050,19990,709
|
|
20240403,093500,556802770,20000,19980,20050,19970,6135
|
|
20240403,093400,434124770,19960,19950,19980,19930,1653
|
|
20240403,093300,401125940,19950,19940,19950,19920,1851
|
|
20240403,093200,364220880,19930,19930,19950,19920,1165
|
|
20240403,093100,340998600,19920,19930,19930,19920,645
|
|
20240403,093000,328144190,19930,19890,19930,19890,742
|
|
20240403,092900,313360910,19910,19920,19930,19900,179
|
|
20240403,092800,309797000,19920,19890,19920,19890,2016
|
|
20240403,092700,269673520,19890,19870,19890,19870,129
|
|
20240403,092600,267108100,19850,19850,19890,19850,3300
|
|
20240403,092500,201509820,19850,19850,19850,19830,293
|
|
20240403,092400,195696240,19840,19860,19860,19840,290
|
|
20240403,092300,189939610,19860,19840,19860,19830,1481
|
|
20240403,092200,160544370,19840,19840,19840,19840,64
|
|
20240403,092100,159274610,19840,19840,19840,19830,706
|
|
20240403,092000,145267750,19830,19830,19840,19830,236
|
|
20240403,091900,140587860,19850,19840,19850,19840,179
|
|
20240403,091800,137035770,19840,19840,19840,19830,45
|
|
20240403,091700,136143000,19830,19830,19840,19830,319
|
|
20240403,091600,129815650,19830,19770,19830,19770,1799
|
|
20240403,091500,94194840,19760,19750,19770,19750,227
|
|
20240403,091400,89707330,19750,19770,19770,19750,49
|
|
20240403,091300,88738640,19760,19760,19760,19750,593
|
|
20240403,091200,77022690,19760,19770,19790,19760,88
|
|
20240403,091100,75282940,19770,19800,19800,19770,115
|
|
20240403,091000,73009090,19800,19760,19800,19760,147
|
|
20240403,090900,70099570,19760,19810,19810,19760,463
|
|
20240403,090800,60931710,19810,19810,19820,19810,423
|
|
20240403,090700,52548280,19820,19760,19820,19760,1307
|
|
20240403,090600,26685330,19750,19760,19760,19750,30
|
|
20240403,090500,26092820,19750,19770,19770,19750,166
|
|
20240403,090400,22811910,19740,19660,19770,19660,411
|
|
20240403,090300,14704440,19660,19660,19690,19660,21
|
|
20240403,090200,14291550,19650,19670,19670,19650,39
|
|
20240403,090100,13525060,19690,19690,19690,19670,57
|
|
20240403,090000,12402870,19690,19720,19730,19690,629
|