582 lines
31 KiB
CSV
582 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,183900,3851922200,46050,46050,46050,46050,2644
|
|
20240403,183800,3851922200,46050,46050,46050,46050,0
|
|
20240403,183700,3851922200,46050,46050,46050,46050,0
|
|
20240403,183600,3851922200,46050,46050,46050,46050,0
|
|
20240403,183500,3851922200,46050,46050,46050,46050,0
|
|
20240403,183400,3851922200,46050,46050,46050,46050,0
|
|
20240403,183300,3851922200,46050,46050,46050,46050,0
|
|
20240403,183200,3851922200,46050,46050,46050,46050,0
|
|
20240403,183100,3851922200,46050,46050,46050,46050,0
|
|
20240403,183000,3851922200,46050,46050,46050,46050,0
|
|
20240403,182900,3851922200,46050,46050,46050,46050,0
|
|
20240403,182800,3851922200,46050,46050,46050,46050,0
|
|
20240403,182700,3851922200,46050,46050,46050,46050,0
|
|
20240403,182600,3851922200,46050,46050,46050,46050,0
|
|
20240403,182500,3851922200,46050,46050,46050,46050,0
|
|
20240403,182400,3851922200,46050,46050,46050,46050,0
|
|
20240403,182300,3851922200,46050,46050,46050,46050,0
|
|
20240403,182200,3851922200,46050,46050,46050,46050,0
|
|
20240403,182100,3851922200,46050,46050,46050,46050,0
|
|
20240403,182000,3851922200,46050,46050,46050,46050,0
|
|
20240403,181900,3851922200,46050,46050,46050,46050,0
|
|
20240403,181800,3851922200,46050,46050,46050,46050,0
|
|
20240403,181700,3851922200,46050,46050,46050,46050,0
|
|
20240403,181600,3851922200,46050,46050,46050,46050,0
|
|
20240403,181500,3851922200,46050,46050,46050,46050,0
|
|
20240403,181400,3851922200,46050,46050,46050,46050,0
|
|
20240403,181300,3851922200,46050,46050,46050,46050,0
|
|
20240403,181200,3851922200,46050,46050,46050,46050,0
|
|
20240403,181100,3851922200,46050,46050,46050,46050,0
|
|
20240403,181000,3851922200,46050,46050,46050,46050,0
|
|
20240403,180900,3851922200,46050,46050,46050,46050,2644
|
|
20240403,180800,3851922200,46050,46050,46050,46050,0
|
|
20240403,180700,3851922200,46050,46050,46050,46050,0
|
|
20240403,180600,3851922200,46050,46050,46050,46050,0
|
|
20240403,180500,3851922200,46050,46050,46050,46050,0
|
|
20240403,180400,3851922200,46050,46050,46050,46050,0
|
|
20240403,180300,3851922200,46050,46050,46050,46050,0
|
|
20240403,180200,3851922200,46050,46050,46050,46050,0
|
|
20240403,180100,3851922200,46050,46050,46050,46050,0
|
|
20240403,180000,3851922200,46050,46050,46050,46050,0
|
|
20240403,175900,3851922200,46050,46050,46050,46050,0
|
|
20240403,175800,3851922200,46050,46050,46050,46050,0
|
|
20240403,175700,3851922200,46050,46050,46050,46050,0
|
|
20240403,175600,3851922200,46050,46050,46050,46050,0
|
|
20240403,175500,3851922200,46050,46050,46050,46050,0
|
|
20240403,175400,3851922200,46050,46050,46050,46050,0
|
|
20240403,175300,3851922200,46050,46050,46050,46050,0
|
|
20240403,175200,3851922200,46050,46050,46050,46050,0
|
|
20240403,175100,3851922200,46050,46050,46050,46050,0
|
|
20240403,175000,3851922200,46050,46050,46050,46050,0
|
|
20240403,174900,3851922200,46050,46050,46050,46050,0
|
|
20240403,174800,3851922200,46050,46050,46050,46050,0
|
|
20240403,174700,3851922200,46050,46050,46050,46050,0
|
|
20240403,174600,3851922200,46050,46050,46050,46050,0
|
|
20240403,174500,3851922200,46050,46050,46050,46050,0
|
|
20240403,174400,3851922200,46050,46050,46050,46050,0
|
|
20240403,174300,3851922200,46050,46050,46050,46050,0
|
|
20240403,174200,3851922200,46050,46050,46050,46050,0
|
|
20240403,174100,3851922200,46050,46050,46050,46050,0
|
|
20240403,174000,3851922200,46050,46050,46050,46050,0
|
|
20240403,173900,3851922200,46050,46050,46050,46050,2644
|
|
20240403,173800,3851922200,46050,46050,46050,46050,0
|
|
20240403,173700,3851922200,46050,46050,46050,46050,0
|
|
20240403,173600,3851922200,46050,46050,46050,46050,0
|
|
20240403,173500,3851922200,46050,46050,46050,46050,0
|
|
20240403,173400,3851922200,46050,46050,46050,46050,0
|
|
20240403,173300,3851922200,46050,46050,46050,46050,0
|
|
20240403,173200,3851922200,46050,46050,46050,46050,0
|
|
20240403,173100,3851922200,46050,46050,46050,46050,0
|
|
20240403,173000,3851922200,46050,46050,46050,46050,0
|
|
20240403,172900,3851922200,46050,46050,46050,46050,0
|
|
20240403,172800,3851922200,46050,46050,46050,46050,0
|
|
20240403,172700,3851922200,46050,46050,46050,46050,0
|
|
20240403,172600,3851922200,46050,46050,46050,46050,0
|
|
20240403,172500,3851922200,46050,46050,46050,46050,0
|
|
20240403,172400,3851922200,46050,46050,46050,46050,0
|
|
20240403,172300,3851922200,46050,46050,46050,46050,0
|
|
20240403,172200,3851922200,46050,46050,46050,46050,0
|
|
20240403,172100,3851922200,46050,46050,46050,46050,0
|
|
20240403,172000,3851922200,46050,46050,46050,46050,0
|
|
20240403,171900,3851922200,46050,46050,46050,46050,0
|
|
20240403,171800,3851922200,46050,46050,46050,46050,0
|
|
20240403,171700,3851922200,46050,46050,46050,46050,0
|
|
20240403,171600,3851922200,46050,46050,46050,46050,0
|
|
20240403,171500,3851922200,46050,46050,46050,46050,0
|
|
20240403,171400,3851922200,46050,46050,46050,46050,0
|
|
20240403,171300,3851922200,46050,46050,46050,46050,0
|
|
20240403,171200,3851922200,46050,46050,46050,46050,0
|
|
20240403,171100,3851922200,46050,46050,46050,46050,0
|
|
20240403,171000,3851922200,46050,46050,46050,46050,0
|
|
20240403,170900,3851922200,46050,46050,46050,46050,2644
|
|
20240403,170800,3851922200,46050,46050,46050,46050,0
|
|
20240403,170700,3851922200,46050,46050,46050,46050,0
|
|
20240403,170600,3851922200,46050,46050,46050,46050,0
|
|
20240403,170500,3851922200,46050,46050,46050,46050,0
|
|
20240403,170400,3851922200,46050,46050,46050,46050,0
|
|
20240403,170300,3851922200,46050,46050,46050,46050,0
|
|
20240403,170200,3851922200,46050,46050,46050,46050,0
|
|
20240403,170100,3851922200,46050,46050,46050,46050,0
|
|
20240403,170000,3851922200,46050,46050,46050,46050,0
|
|
20240403,165900,3851922200,46050,46050,46050,46050,0
|
|
20240403,165800,3851922200,46050,46050,46050,46050,0
|
|
20240403,165700,3851922200,46050,46050,46050,46050,0
|
|
20240403,165600,3851922200,46050,46050,46050,46050,0
|
|
20240403,165500,3851922200,46050,46050,46050,46050,0
|
|
20240403,165400,3851922200,46050,46050,46050,46050,0
|
|
20240403,165300,3851922200,46050,46050,46050,46050,0
|
|
20240403,165200,3851922200,46050,46050,46050,46050,0
|
|
20240403,165100,3851922200,46050,46050,46050,46050,0
|
|
20240403,165000,3851922200,46050,46050,46050,46050,0
|
|
20240403,164900,3851922200,46050,46050,46050,46050,0
|
|
20240403,164800,3851922200,46050,46050,46050,46050,0
|
|
20240403,164700,3851922200,46050,46050,46050,46050,0
|
|
20240403,164600,3851922200,46050,46050,46050,46050,0
|
|
20240403,164500,3851922200,46050,46050,46050,46050,0
|
|
20240403,164400,3851922200,46050,46050,46050,46050,0
|
|
20240403,164300,3851922200,46050,46050,46050,46050,0
|
|
20240403,164200,3851922200,46050,46050,46050,46050,0
|
|
20240403,164100,3851922200,46050,46050,46050,46050,0
|
|
20240403,164000,3851922200,46050,46050,46050,46050,0
|
|
20240403,163900,3851922200,46050,46050,46050,46050,2644
|
|
20240403,163800,3851922200,46050,46050,46050,46050,0
|
|
20240403,163700,3851922200,46050,46050,46050,46050,0
|
|
20240403,163600,3851922200,46050,46050,46050,46050,0
|
|
20240403,163500,3851922200,46050,46050,46050,46050,0
|
|
20240403,163400,3851922200,46050,46050,46050,46050,0
|
|
20240403,163300,3851922200,46050,46050,46050,46050,0
|
|
20240403,163200,3851922200,46050,46050,46050,46050,0
|
|
20240403,163100,3851922200,46050,46050,46050,46050,0
|
|
20240403,163000,3851922200,46050,46050,46050,46050,0
|
|
20240403,162900,3851922200,46050,46050,46050,46050,0
|
|
20240403,162800,3851922200,46050,46050,46050,46050,0
|
|
20240403,162700,3851922200,46050,46050,46050,46050,0
|
|
20240403,162600,3851922200,46050,46050,46050,46050,0
|
|
20240403,162500,3851922200,46050,46050,46050,46050,0
|
|
20240403,162400,3851922200,46050,46050,46050,46050,0
|
|
20240403,162300,3851922200,46050,46050,46050,46050,0
|
|
20240403,162200,3851922200,46050,46050,46050,46050,0
|
|
20240403,162100,3851922200,46050,46050,46050,46050,0
|
|
20240403,162000,3851922200,46050,46050,46050,46050,0
|
|
20240403,161900,3851922200,46050,46050,46050,46050,0
|
|
20240403,161800,3851922200,46050,46050,46050,46050,0
|
|
20240403,161700,3851922200,46050,46050,46050,46050,0
|
|
20240403,161600,3851922200,46050,46050,46050,46050,0
|
|
20240403,161500,3851922200,46050,46050,46050,46050,0
|
|
20240403,161400,3851922200,46050,46050,46050,46050,0
|
|
20240403,161300,3851922200,46050,46050,46050,46050,0
|
|
20240403,161200,3851922200,46050,46050,46050,46050,0
|
|
20240403,161100,3851922200,46050,46050,46050,46050,0
|
|
20240403,161000,3851922200,46050,46050,46050,46050,0
|
|
20240403,160900,3851922200,46050,46050,46050,46050,2644
|
|
20240403,160800,3851922200,46050,46050,46050,46050,0
|
|
20240403,160700,3851922200,46050,46050,46050,46050,0
|
|
20240403,160600,3851922200,46050,46050,46050,46050,0
|
|
20240403,160500,3851922200,46050,46050,46050,46050,0
|
|
20240403,160400,3851922200,46050,46050,46050,46050,0
|
|
20240403,160300,3851922200,46050,46050,46050,46050,0
|
|
20240403,160200,3851922200,46050,46050,46050,46050,0
|
|
20240403,160100,3851922200,46050,46050,46050,46050,0
|
|
20240403,160000,3851922200,46050,46050,46050,46050,0
|
|
20240403,155900,3851922200,46050,46050,46050,46050,0
|
|
20240403,155800,3851922200,46050,46050,46050,46050,0
|
|
20240403,155700,3851922200,46050,46050,46050,46050,0
|
|
20240403,155600,3851922200,46050,46050,46050,46050,0
|
|
20240403,155500,3851922200,46050,46050,46050,46050,0
|
|
20240403,155400,3851922200,46050,46050,46050,46050,0
|
|
20240403,155300,3851922200,46050,46050,46050,46050,0
|
|
20240403,155200,3851922200,46050,46050,46050,46050,0
|
|
20240403,155100,3851922200,46050,46050,46050,46050,0
|
|
20240403,155000,3851922200,46050,46050,46050,46050,0
|
|
20240403,154900,3851922200,46050,46050,46050,46050,0
|
|
20240403,154800,3851922200,46050,46050,46050,46050,0
|
|
20240403,154700,3851922200,46050,46050,46050,46050,0
|
|
20240403,154600,3851922200,46050,46050,46050,46050,0
|
|
20240403,154500,3851922200,46050,46050,46050,46050,0
|
|
20240403,154400,3851922200,46050,46050,46050,46050,0
|
|
20240403,154300,3851922200,46050,46050,46050,46050,0
|
|
20240403,154200,3851922200,46050,46050,46050,46050,0
|
|
20240403,154100,3851922200,46050,46050,46050,46050,0
|
|
20240403,154000,3851922200,46050,46050,46050,46050,0
|
|
20240403,153900,3851922200,46050,46050,46050,46050,2644
|
|
20240403,153800,3851922200,46050,46050,46050,46050,0
|
|
20240403,153700,3851922200,46050,46050,46050,46050,0
|
|
20240403,153600,3851922200,46050,46050,46050,46050,0
|
|
20240403,153500,3851922200,46050,46050,46050,46050,0
|
|
20240403,153400,3851922200,46050,46050,46050,46050,0
|
|
20240403,153300,3851922200,46050,46050,46050,46050,0
|
|
20240403,153200,3851922200,46050,46050,46050,46050,0
|
|
20240403,153100,3851922200,46050,46050,46050,46050,0
|
|
20240403,153000,3851922200,46050,46050,46050,46050,2644
|
|
20240403,152900,3730166000,46100,46100,46100,46100,0
|
|
20240403,152800,3730166000,46100,46100,46100,46100,0
|
|
20240403,152700,3730166000,46100,46100,46100,46100,0
|
|
20240403,152600,3730166000,46100,46100,46100,46100,0
|
|
20240403,152500,3730166000,46100,46100,46100,46100,0
|
|
20240403,152400,3730166000,46100,46100,46100,46100,0
|
|
20240403,152300,3730166000,46100,46100,46100,46100,0
|
|
20240403,152200,3730166000,46100,46100,46100,46100,0
|
|
20240403,152100,3730166000,46100,46100,46100,46100,0
|
|
20240403,152000,3730166000,46100,46100,46100,46100,0
|
|
20240403,151900,3730166000,46100,46000,46100,46000,327
|
|
20240403,151800,3715108900,46000,46050,46050,46000,161
|
|
20240403,151700,3707702750,46000,46000,46050,46000,43
|
|
20240403,151600,3705724100,46050,46000,46050,46000,230
|
|
20240403,151500,3695140900,46000,46000,46050,46000,145
|
|
20240403,151400,3688468500,46050,46000,46050,46000,136
|
|
20240403,151300,3682209450,46050,46000,46050,46000,87
|
|
20240403,151200,3678205200,46050,46000,46050,46000,101
|
|
20240403,151100,3673559100,46000,46000,46050,46000,121
|
|
20240403,151000,3667988750,46050,46050,46050,46000,79
|
|
20240403,150900,3664351550,46050,46100,46100,46000,1455
|
|
20240403,150800,3597333000,46050,46050,46100,46050,214
|
|
20240403,150700,3587477700,46050,46050,46100,46050,47
|
|
20240403,150600,3585313300,46050,46050,46100,46050,200
|
|
20240403,150500,3576103150,46100,46050,46100,46050,42
|
|
20240403,150400,3574168600,46100,46100,46100,46050,68
|
|
20240403,150300,3571034900,46050,46050,46100,46050,29
|
|
20240403,150200,3569699350,46100,46050,46100,46050,41
|
|
20240403,150100,3567810950,46050,46050,46100,46050,294
|
|
20240403,150000,3554261150,46050,46100,46100,46050,56
|
|
20240403,145900,3551681500,46050,46050,46100,46050,136
|
|
20240403,145800,3545417500,46050,46050,46100,46050,30
|
|
20240403,145700,3544035750,46050,46050,46100,46050,30
|
|
20240403,145600,3542654200,46050,46050,46100,46050,26
|
|
20240403,145500,3541456750,46050,46050,46100,46050,45
|
|
20240403,145400,3539383700,46100,46050,46100,46050,26
|
|
20240403,145300,3538186250,46050,46100,46100,46050,32
|
|
20240403,145200,3536712500,46050,46050,46100,46050,24
|
|
20240403,145100,3535607200,46050,46050,46100,46050,38
|
|
20240403,145000,3533856450,46050,46050,46100,46050,79
|
|
20240403,144900,3530215350,46100,46050,46100,46050,21
|
|
20240403,144800,3529248200,46050,46050,46100,46050,15
|
|
20240403,144700,3528557350,46050,46050,46100,46050,147
|
|
20240403,144600,3521786900,46050,46050,46100,46050,66
|
|
20240403,144500,3518747500,46050,46050,46100,46050,16
|
|
20240403,144400,3518010400,46050,46100,46100,46050,27
|
|
20240403,144300,3516766200,46050,46050,46100,46050,362
|
|
20240403,144200,3500095250,46050,46050,46100,46050,21
|
|
20240403,144100,3499128100,46100,46050,46100,46050,12
|
|
20240403,144000,3498575450,46050,46050,46100,46050,89
|
|
20240403,143900,3494473400,46100,46100,46100,46050,22
|
|
20240403,143800,3493459300,46050,46050,46100,46050,6
|
|
20240403,143700,3493182900,46050,46050,46100,46050,147
|
|
20240403,143600,3486412500,46100,46100,46100,46050,6
|
|
20240403,143500,3486136000,46100,46100,46100,46050,21
|
|
20240403,143400,3485168100,46100,46100,46100,46050,11
|
|
20240403,143300,3484661050,46050,46050,46050,46050,3
|
|
20240403,143200,3484522900,46100,46050,46100,46050,66
|
|
20240403,143100,3481483550,46050,46050,46050,46000,128
|
|
20240403,143000,3475589250,46050,46000,46050,46000,53
|
|
20240403,142900,3473150700,46050,46050,46050,46000,34
|
|
20240403,142800,3471585050,46050,46050,46050,46000,212
|
|
20240403,142700,3461822650,46050,46050,46100,46050,20
|
|
20240403,142600,3460901600,46100,46100,46100,46050,61
|
|
20240403,142500,3458091650,46050,46050,46100,46050,5
|
|
20240403,142400,3457861300,46050,46050,46100,46050,48
|
|
20240403,142300,3455648650,46050,46050,46050,46050,11
|
|
20240403,142200,3455142100,46100,46050,46100,46050,40
|
|
20240403,142100,3453299200,46050,46050,46100,46050,100
|
|
20240403,142000,3448693800,46050,46050,46050,46000,892
|
|
20240403,141900,3407637350,46000,46050,46050,46000,310
|
|
20240403,141800,3393361950,46050,46050,46050,46000,147
|
|
20240403,141700,3386592650,46050,46050,46050,46000,134
|
|
20240403,141600,3380423600,46000,46050,46050,46000,204
|
|
20240403,141500,3371032000,46050,46050,46050,46000,806
|
|
20240403,141400,3333915800,46000,46000,46050,46000,140
|
|
20240403,141300,3327474850,46050,46050,46050,46000,13
|
|
20240403,141200,3326876300,46000,46050,46050,46000,22
|
|
20240403,141100,3325863800,46000,46050,46050,46000,232
|
|
20240403,141000,3315180600,46000,46000,46050,46000,66
|
|
20240403,140900,3312142900,46000,46000,46050,46000,258
|
|
20240403,140800,3300274800,46000,46050,46050,46000,64
|
|
20240403,140700,3297327750,46050,46050,46050,46000,13
|
|
20240403,140600,3296729150,46000,46050,46050,46000,30
|
|
20240403,140500,3295347750,46050,46050,46050,46000,114
|
|
20240403,140400,3290103200,46050,46000,46050,46000,92
|
|
20240403,140300,3285869200,46050,46050,46050,46000,75
|
|
20240403,140200,3282415550,46050,46050,46050,46000,65
|
|
20240403,140100,3279422350,46000,46050,46050,46000,261
|
|
20240403,140000,3267403450,46050,46000,46050,46000,15
|
|
20240403,135900,3266712800,46050,46050,46050,46050,24
|
|
20240403,135800,3265607600,46050,46050,46050,46000,175
|
|
20240403,135700,3257548900,46050,46050,46050,46000,3
|
|
20240403,135600,3257410800,46050,46000,46050,46000,4
|
|
20240403,135500,3257226650,46050,46000,46050,46000,56
|
|
20240403,135400,3254647900,46050,46050,46050,46000,55
|
|
20240403,135300,3252115200,46050,46050,46050,46000,29
|
|
20240403,135200,3250779800,46000,46050,46050,46000,117
|
|
20240403,135100,3245392050,46050,46050,46050,46000,7
|
|
20240403,135000,3245069750,46000,46000,46050,46000,59
|
|
20240403,134900,3242352900,46050,46000,46050,46000,42
|
|
20240403,134800,3240418850,46000,46050,46050,46000,42
|
|
20240403,134700,3238484850,46050,46050,46050,46050,1
|
|
20240403,134600,3238438800,46000,46050,46050,46000,619
|
|
20240403,134500,3209964350,46000,46050,46050,46000,60
|
|
20240403,134400,3207202850,46000,46050,46050,46000,133
|
|
20240403,134300,3201081550,46050,46050,46050,46000,86
|
|
20240403,134200,3197123600,46000,46050,46050,46000,121
|
|
20240403,134100,3191551800,46050,46050,46050,46000,223
|
|
20240403,134000,3181282750,46050,46050,46050,46050,52
|
|
20240403,133900,3178888150,46050,46050,46050,46000,114
|
|
20240403,133800,3173638550,46050,46050,46050,46000,12
|
|
20240403,133700,3173086000,46000,46050,46050,46000,319
|
|
20240403,133600,3158396150,46050,46000,46050,46000,65
|
|
20240403,133500,3155405750,46050,46050,46050,46000,18
|
|
20240403,133400,3154576900,46050,46050,46050,46000,63
|
|
20240403,133300,3151676750,46050,46050,46050,46000,120
|
|
20240403,133200,3146150800,46050,46050,46050,46050,57
|
|
20240403,133100,3143525950,46050,46050,46050,46000,120
|
|
20240403,133000,3138000000,46050,46050,46050,46050,63
|
|
20240403,132900,3135098850,46050,46050,46050,46000,601
|
|
20240403,132800,3107424300,46050,46100,46100,46050,742
|
|
20240403,132700,3073254800,46100,46100,46100,46050,262
|
|
20240403,132600,3061176650,46100,46050,46100,46050,21
|
|
20240403,132500,3060208650,46100,46100,46100,46100,26
|
|
20240403,132400,3059010050,46100,46100,46100,46050,38
|
|
20240403,132300,3057258300,46100,46100,46100,46100,11
|
|
20240403,132200,3056751200,46100,46100,46100,46050,4
|
|
20240403,132100,3056566850,46100,46100,46100,46100,104
|
|
20240403,132000,3051772450,46100,46100,46100,46100,29
|
|
20240403,131900,3050435550,46100,46100,46100,46100,15
|
|
20240403,131800,3049744050,46100,46100,46100,46100,1
|
|
20240403,131700,3049697950,46100,46100,46100,46050,8
|
|
20240403,131600,3049329400,46100,46100,46100,46050,18
|
|
20240403,131500,3048499650,46050,46050,46050,46050,1
|
|
20240403,131400,3048453600,46100,46100,46100,46050,3
|
|
20240403,131300,3048315350,46050,46100,46100,46050,3
|
|
20240403,131200,3048177100,46100,46100,46100,46100,19
|
|
20240403,131100,3047301200,46100,46100,46100,46100,10
|
|
20240403,131000,3046840200,46100,46050,46100,46050,43
|
|
20240403,130900,3044859300,46100,46100,46100,46100,43
|
|
20240403,130800,3042877000,46100,46100,46100,46100,21
|
|
20240403,130700,3041908900,46050,46050,46050,46050,2
|
|
20240403,130600,3041816800,46050,46050,46050,46000,1058
|
|
20240403,130500,2993095950,46050,46000,46050,46000,31
|
|
20240403,130400,2991669600,46050,46050,46050,46000,30
|
|
20240403,130300,2990288150,46050,46000,46050,46000,5
|
|
20240403,130200,2990057950,46050,46000,46050,46000,180
|
|
20240403,130100,2981776750,46050,46050,46050,46050,16
|
|
20240403,130000,2981039950,46050,46050,46050,46050,110
|
|
20240403,125900,2975974450,46050,46000,46050,46000,44
|
|
20240403,125800,2973948350,46050,46050,46050,46050,10
|
|
20240403,125700,2973487850,46050,46050,46050,46000,183
|
|
20240403,125600,2965060750,46050,46050,46050,46000,840
|
|
20240403,125500,2926378850,46050,46000,46050,46000,3
|
|
20240403,125400,2926240800,46000,46050,46050,46000,8
|
|
20240403,125300,2925872550,46050,46050,46050,46000,26
|
|
20240403,125200,2924675350,46050,46000,46050,46000,308
|
|
20240403,125100,2910501850,46050,46000,46050,46000,448
|
|
20240403,125000,2889883300,46050,46050,46050,46000,173
|
|
20240403,124900,2881916850,46000,46050,46050,46000,206
|
|
20240403,124800,2872435750,46000,46050,46050,46000,67
|
|
20240403,124700,2869351200,46000,46000,46050,46000,77
|
|
20240403,124600,2865806700,46050,46050,46050,46000,80
|
|
20240403,124500,2862123250,46050,46050,46050,46000,49
|
|
20240403,124400,2859866850,46000,46050,46050,46000,200
|
|
20240403,124300,2850661800,46000,46000,46050,46000,23
|
|
20240403,124200,2849602950,46000,46050,46050,46000,129
|
|
20240403,124100,2843665300,46000,46050,46050,46000,27
|
|
20240403,124000,2842422350,46050,46050,46050,46000,9
|
|
20240403,123900,2842008000,46000,46000,46050,46000,20
|
|
20240403,123800,2841087150,46050,46050,46050,46000,55
|
|
20240403,123700,2838554500,46050,46050,46050,46050,83
|
|
20240403,123600,2834732350,46000,46050,46050,46000,66
|
|
20240403,123500,2831693750,46050,46050,46050,46000,18
|
|
20240403,123400,2830864900,46000,46000,46000,46000,1
|
|
20240403,123300,2830818900,46050,46050,46050,46050,1
|
|
20240403,123200,2830772850,46000,46050,46050,46000,467
|
|
20240403,123100,2809290550,46050,46050,46050,46000,51
|
|
20240403,123000,2806942050,46000,46000,46000,46000,10
|
|
20240403,122900,2806482050,46050,46050,46050,46050,106
|
|
20240403,122800,2801600750,46000,46000,46000,46000,10
|
|
20240403,122700,2801140750,46000,46050,46050,46000,19
|
|
20240403,122600,2800265900,46000,46050,46050,46000,15
|
|
20240403,122500,2799575800,46000,46050,46050,46000,1080
|
|
20240403,122400,2749895600,46050,46050,46050,46000,394
|
|
20240403,122300,2731753000,46050,46050,46050,46050,1
|
|
20240403,122200,2731706950,46100,46100,46100,46100,19
|
|
20240403,122100,2730831050,46050,46100,46100,46050,4
|
|
20240403,122000,2730646800,46100,46050,46100,46050,25
|
|
20240403,121900,2729495400,46050,46100,46100,46050,52
|
|
20240403,121800,2727100200,46150,46100,46150,46050,114
|
|
20240403,121700,2721848750,46100,46000,46100,46000,1539
|
|
20240403,121600,2650943850,46000,46050,46050,46000,5
|
|
20240403,121500,2650713750,46000,46050,46050,46000,25
|
|
20240403,121400,2649563550,46050,46050,46050,46000,19
|
|
20240403,121300,2648688650,46000,46000,46050,46000,159
|
|
20240403,121200,2641373600,46050,46000,46050,46000,5
|
|
20240403,121100,2641143400,46050,46000,46050,46000,36
|
|
20240403,121000,2639487200,46050,46000,46050,46000,28
|
|
20240403,120900,2638198000,46050,46000,46050,46000,4
|
|
20240403,120800,2638013900,46050,46050,46050,46050,62
|
|
20240403,120700,2635158800,46000,46050,46050,46000,47
|
|
20240403,120600,2632994550,46050,46050,46050,46000,437
|
|
20240403,120500,2612890700,46000,46000,46050,46000,265
|
|
20240403,120400,2600697600,46050,46050,46050,46050,6
|
|
20240403,120300,2600421300,46100,46100,46100,46000,233
|
|
20240403,120200,2589691300,46100,46100,46100,46050,62
|
|
20240403,120100,2586834300,46050,46050,46050,46050,35
|
|
20240403,120000,2585222550,46100,46050,46100,46050,635
|
|
20240403,115900,2555979700,46000,46000,46000,46000,17
|
|
20240403,115800,2555197700,46000,46000,46050,46000,114
|
|
20240403,115700,2549949100,46000,46050,46050,46000,41
|
|
20240403,115600,2548062150,46050,46000,46050,46000,79
|
|
20240403,115500,2544425000,46000,46000,46050,46000,27
|
|
20240403,115400,2543182000,46050,46100,46150,46000,8346
|
|
20240403,115300,2159117500,46100,46100,46150,46100,40
|
|
20240403,115200,2157273400,46100,46100,46100,46100,7
|
|
20240403,115100,2156950700,46100,46100,46150,46100,81
|
|
20240403,115000,2153216550,46100,46100,46150,46100,39
|
|
20240403,114900,2151418600,46100,46150,46150,46100,51
|
|
20240403,114800,2149066600,46100,46150,46150,46100,89
|
|
20240403,114700,2144963200,46100,46100,46100,46100,10
|
|
20240403,114600,2144502200,46100,46100,46150,46100,18
|
|
20240403,114500,2143672300,46150,46100,46150,46100,25
|
|
20240403,114400,2142519000,46150,46100,46150,46100,8
|
|
20240403,114300,2142150150,46100,46100,46100,46100,240
|
|
20240403,114200,2131086150,46150,46150,46150,46100,703
|
|
20240403,114100,2098677650,46100,46150,46150,46100,21
|
|
20240403,114000,2097708650,46150,46150,46150,46150,33
|
|
20240403,113900,2096185700,46150,46150,46150,46100,4
|
|
20240403,113800,2096001150,46150,46150,46150,46100,183
|
|
20240403,113700,2087564400,46150,46150,46150,46150,19
|
|
20240403,113600,2086687550,46100,46150,46150,46100,44
|
|
20240403,113500,2084658350,46100,46150,46150,46100,3
|
|
20240403,113400,2084519950,46150,46100,46150,46100,36
|
|
20240403,113300,2082859100,46100,46100,46150,46100,282
|
|
20240403,113200,2069857500,46100,46150,46150,46100,41
|
|
20240403,113100,2067966050,46150,46150,46150,46100,52
|
|
20240403,113000,2065566300,46150,46100,46150,46100,26
|
|
20240403,112900,2064366500,46150,46150,46150,46100,40
|
|
20240403,112800,2062520600,46150,46150,46150,46100,21
|
|
20240403,112700,2061551550,46150,46100,46150,46100,41
|
|
20240403,112600,2059659950,46150,46150,46150,46150,26
|
|
20240403,112500,2058460050,46100,46150,46150,46100,64
|
|
20240403,112400,2055508500,46150,46150,46150,46100,10
|
|
20240403,112300,2055047100,46150,46100,46150,46100,145
|
|
20240403,112200,2048358050,46100,46100,46150,46100,37
|
|
20240403,112100,2046651550,46100,46100,46150,46100,20
|
|
20240403,112000,2045728700,46150,46100,46150,46100,71
|
|
20240403,111900,2042454600,46150,46150,46150,46150,26
|
|
20240403,111800,2041254700,46100,46100,46150,46100,36
|
|
20240403,111700,2039594550,46150,46150,46150,46100,190
|
|
20240403,111600,2030834350,46100,46100,46100,46100,753
|
|
20240403,111500,1996121050,46100,46100,46100,46050,193
|
|
20240403,111400,1987227250,46050,46100,46100,46050,334
|
|
20240403,111300,1971845150,46100,46050,46100,46050,40
|
|
20240403,111200,1970002900,46100,46050,46100,46050,131
|
|
20240403,111100,1963965250,46050,46100,46100,46050,202
|
|
20240403,111000,1954661600,46100,46050,46100,46050,31
|
|
20240403,110900,1953232750,46100,46050,46100,46050,28
|
|
20240403,110800,1951942100,46050,46050,46100,46050,341
|
|
20240403,110700,1936237150,46050,46100,46100,46050,93
|
|
20240403,110600,1931953500,46100,46100,46100,46050,39
|
|
20240403,110500,1930155700,46100,46100,46100,46050,138
|
|
20240403,110400,1923793950,46050,46100,46100,46050,165
|
|
20240403,110300,1916189000,46100,46100,46100,46100,69
|
|
20240403,110200,1913008100,46050,46100,46100,46050,496
|
|
20240403,110100,1890164850,46100,46100,46100,46050,102
|
|
20240403,110000,1885462850,46100,46100,46100,46100,29
|
|
20240403,105900,1884125950,46100,46100,46100,46050,27
|
|
20240403,105800,1882881350,46100,46100,46100,46050,28
|
|
20240403,105700,1881590600,46100,46100,46100,46100,20
|
|
20240403,105600,1880668600,46100,46100,46150,46100,280
|
|
20240403,105500,1867760550,46100,46050,46100,46050,177
|
|
20240403,105400,1859602100,46100,46150,46150,46050,2234
|
|
20240403,105300,1756705850,46150,46150,46150,46150,130
|
|
20240403,105200,1750706350,46150,46100,46150,46100,50
|
|
20240403,105100,1748399500,46150,46150,46150,46100,316
|
|
20240403,105000,1733829550,46150,46150,46150,46100,124
|
|
20240403,104900,1728108450,46100,46100,46100,46050,1096
|
|
20240403,104800,1677586000,46100,46100,46100,46050,516
|
|
20240403,104700,1653820850,46100,46100,46150,46050,4257
|
|
20240403,104600,1457645500,46100,46150,46150,46100,99
|
|
20240403,104500,1453079700,46150,46150,46150,46100,262
|
|
20240403,104400,1440998700,46150,46100,46150,46100,588
|
|
20240403,104300,1413889050,46100,46200,46200,46100,1768
|
|
20240403,104200,1332295750,46200,46200,46200,46150,1281
|
|
20240403,104100,1273131500,46200,46250,46250,46200,1249
|
|
20240403,104000,1215426350,46250,46250,46250,46200,74
|
|
20240403,103900,1212006350,46200,46250,46250,46200,217
|
|
20240403,103800,1201972800,46250,46250,46250,46200,249
|
|
20240403,103700,1190466900,46250,46250,46250,46250,25
|
|
20240403,103600,1189310650,46200,46250,46250,46200,156
|
|
20240403,103500,1182099700,46250,46250,46250,46200,116
|
|
20240403,103400,1176735350,46250,46250,46250,46200,156
|
|
20240403,103300,1169523500,46200,46250,46250,46200,2231
|
|
20240403,103200,1066356600,46250,46300,46300,46250,1541
|
|
20240403,103100,995019400,46350,46300,46350,46300,45
|
|
20240403,103000,992934000,46300,46300,46350,46300,106
|
|
20240403,102900,988026100,46300,46350,46350,46300,2406
|
|
20240403,102800,876563150,46350,46350,46350,46350,28
|
|
20240403,102700,875265350,46350,46400,46400,46350,77
|
|
20240403,102600,871695500,46400,46400,46400,46400,6
|
|
20240403,102500,871417100,46350,46400,46400,46350,143
|
|
20240403,102400,864783700,46400,46350,46400,46350,103
|
|
20240403,102300,860006100,46400,46350,46400,46350,578
|
|
20240403,102200,833190650,46350,46400,46400,46350,39
|
|
20240403,102100,831382000,46400,46350,46400,46350,50
|
|
20240403,102000,829064350,46350,46350,46400,46350,183
|
|
20240403,101900,820581950,46400,46400,46400,46350,21
|
|
20240403,101800,819607950,46350,46350,46400,46350,224
|
|
20240403,101700,809225450,46400,46400,46400,46350,99
|
|
20240403,101600,804634450,46400,46350,46400,46350,80
|
|
20240403,101500,800924450,46400,46400,46400,46350,336
|
|
20240403,101400,785336550,46350,46350,46400,46350,20
|
|
20240403,101300,784409350,46400,46400,46400,46350,30
|
|
20240403,101200,783018600,46350,46350,46400,46350,26
|
|
20240403,101100,781813300,46350,46350,46400,46350,124
|
|
20240403,101000,776065800,46350,46350,46400,46350,87
|
|
20240403,100900,772030700,46350,46400,46400,46350,58
|
|
20240403,100800,769341700,46350,46350,46400,46350,71
|
|
20240403,100700,766048450,46400,46400,46400,46350,186
|
|
20240403,100600,757426150,46400,46350,46400,46350,50
|
|
20240403,100500,755108050,46350,46400,46400,46350,138
|
|
20240403,100400,748711600,46400,46400,46400,46350,46
|
|
20240403,100300,746578650,46400,46400,46400,46350,9
|
|
20240403,100200,746161100,46400,46400,46400,46400,17
|
|
20240403,100100,745372300,46400,46400,46400,46400,49
|
|
20240403,100000,743098700,46400,46350,46400,46350,15
|
|
20240403,095900,742402750,46400,46400,46450,46350,317
|
|
20240403,095800,727695000,46450,46450,46450,46400,12
|
|
20240403,095700,727138050,46450,46450,46450,46400,13
|
|
20240403,095600,726534700,46450,46400,46450,46400,18
|
|
20240403,095500,725699300,46450,46450,46450,46400,3
|
|
20240403,095400,725560000,46400,46400,46400,46350,174
|
|
20240403,095300,717486450,46350,46400,46400,46350,11
|
|
20240403,095200,716976200,46400,46400,46400,46350,57
|
|
20240403,095100,714332150,46350,46400,46400,46350,19
|
|
20240403,095000,713451400,46400,46400,46400,46350,58
|
|
20240403,094900,710760300,46400,46350,46400,46350,254
|
|
20240403,094800,698976350,46400,46400,46400,46350,29
|
|
20240403,094700,697630850,46400,46350,46400,46350,29
|
|
20240403,094600,696286250,46350,46400,46400,46350,31
|
|
20240403,094500,694848450,46400,46400,46400,46350,66
|
|
20240403,094400,691787700,46400,46350,46400,46350,56
|
|
20240403,094300,689191700,46400,46400,46400,46350,160
|
|
20240403,094200,681775500,46400,46400,46400,46350,14
|
|
20240403,094100,681125950,46400,46400,46400,46400,92
|
|
20240403,094000,676857150,46400,46350,46400,46350,54
|
|
20240403,093900,674351600,46350,46400,46400,46350,67
|
|
20240403,093800,671244350,46400,46400,46400,46350,64
|
|
20240403,093700,668275850,46400,46400,46450,46350,67
|
|
20240403,093600,665167100,46450,46400,46450,46350,723
|
|
20240403,093500,631626150,46350,46350,46350,46350,366
|
|
20240403,093400,614662050,46350,46350,46350,46350,475
|
|
20240403,093300,592645800,46350,46300,46350,46300,67
|
|
20240403,093200,589541300,46350,46350,46350,46300,1309
|
|
20240403,093100,528929400,46300,46300,46350,46300,106
|
|
20240403,093000,524018650,46350,46300,46350,46300,96
|
|
20240403,092900,519571750,46300,46350,46350,46300,136
|
|
20240403,092800,513274700,46300,46350,46350,46300,99
|
|
20240403,092700,508687600,46300,46350,46350,46300,155
|
|
20240403,092600,501505750,46300,46400,46400,46300,1668
|
|
20240403,092500,424208500,46400,46400,46400,46350,49
|
|
20240403,092400,421936000,46400,46400,46400,46350,28
|
|
20240403,092300,420636900,46400,46400,46400,46400,209
|
|
20240403,092200,410939300,46400,46400,46400,46400,66
|
|
20240403,092100,407876900,46400,46350,46400,46350,58
|
|
20240403,092000,405187950,46400,46400,46400,46350,19
|
|
20240403,091900,404306900,46350,46350,46450,46350,340
|
|
20240403,091800,388545200,46350,46350,46350,46300,47
|
|
20240403,091700,386367250,46300,46300,46350,46300,469
|
|
20240403,091600,364640400,46300,46300,46350,46300,77
|
|
20240403,091500,361073600,46350,46300,46350,46300,73
|
|
20240403,091400,357692600,46300,46350,46350,46300,12
|
|
20240403,091300,357136500,46300,46300,46350,46300,458
|
|
20240403,091200,335926650,46350,46300,46350,46300,249
|
|
20240403,091100,324396900,46300,46350,46350,46300,181
|
|
20240403,091000,316008700,46350,46350,46400,46350,719
|
|
20240403,090900,282680400,46400,46400,46400,46350,59
|
|
20240403,090800,279944750,46400,46450,46450,46400,380
|
|
20240403,090700,262311150,46450,46350,46450,46350,409
|
|
20240403,090600,243341600,46350,46400,46450,46300,1128
|
|
20240403,090500,191032300,46400,46550,46550,46400,1469
|
|
20240403,090400,122781900,46550,46550,46600,46500,632
|
|
20240403,090300,93378200,46600,46550,46600,46500,198
|
|
20240403,090200,84162750,46550,46600,46600,46500,407
|
|
20240403,090100,65223450,46700,46600,46700,46550,891
|
|
20240403,090000,23696200,46700,46650,46700,46600,508
|