655 lines
34 KiB
CSV
655 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,195200,1389277500,50200,50200,50200,50200,763
|
|
20240405,195100,1389277500,50200,50200,50200,50200,0
|
|
20240405,195000,1389277500,50200,50200,50200,50200,0
|
|
20240405,194900,1389277500,50200,50200,50200,50200,0
|
|
20240405,194800,1389277500,50200,50200,50200,50200,0
|
|
20240405,194700,1389277500,50200,50200,50200,50200,0
|
|
20240405,194600,1389277500,50200,50200,50200,50200,0
|
|
20240405,194500,1389277500,50200,50200,50200,50200,0
|
|
20240405,194400,1389277500,50200,50200,50200,50200,0
|
|
20240405,194300,1389277500,50200,50200,50200,50200,0
|
|
20240405,194200,1389277500,50200,50200,50200,50200,0
|
|
20240405,194100,1389277500,50200,50200,50200,50200,0
|
|
20240405,194000,1389277500,50200,50200,50200,50200,0
|
|
20240405,193900,1389277500,50200,50200,50200,50200,0
|
|
20240405,193800,1389277500,50200,50200,50200,50200,0
|
|
20240405,193700,1389277500,50200,50200,50200,50200,0
|
|
20240405,193600,1389277500,50200,50200,50200,50200,0
|
|
20240405,193500,1389277500,50200,50200,50200,50200,0
|
|
20240405,193400,1389277500,50200,50200,50200,50200,0
|
|
20240405,193300,1389277500,50200,50200,50200,50200,0
|
|
20240405,193200,1389277500,50200,50200,50200,50200,0
|
|
20240405,193100,1389277500,50200,50200,50200,50200,0
|
|
20240405,193000,1389277500,50200,50200,50200,50200,0
|
|
20240405,192900,1389277500,50200,50200,50200,50200,0
|
|
20240405,192800,1389277500,50200,50200,50200,50200,0
|
|
20240405,192700,1389277500,50200,50200,50200,50200,0
|
|
20240405,192600,1389277500,50200,50200,50200,50200,0
|
|
20240405,192500,1389277500,50200,50200,50200,50200,0
|
|
20240405,192400,1389277500,50200,50200,50200,50200,0
|
|
20240405,192300,1389277500,50200,50200,50200,50200,0
|
|
20240405,192200,1389277500,50200,50200,50200,50200,763
|
|
20240405,192100,1389277500,50200,50200,50200,50200,0
|
|
20240405,192000,1389277500,50200,50200,50200,50200,0
|
|
20240405,191900,1389277500,50200,50200,50200,50200,0
|
|
20240405,191800,1389277500,50200,50200,50200,50200,0
|
|
20240405,191700,1389277500,50200,50200,50200,50200,0
|
|
20240405,191600,1389277500,50200,50200,50200,50200,0
|
|
20240405,191500,1389277500,50200,50200,50200,50200,0
|
|
20240405,191400,1389277500,50200,50200,50200,50200,0
|
|
20240405,191300,1389277500,50200,50200,50200,50200,0
|
|
20240405,191200,1389277500,50200,50200,50200,50200,0
|
|
20240405,191100,1389277500,50200,50200,50200,50200,0
|
|
20240405,191000,1389277500,50200,50200,50200,50200,0
|
|
20240405,190900,1389277500,50200,50200,50200,50200,0
|
|
20240405,190800,1389277500,50200,50200,50200,50200,0
|
|
20240405,190700,1389277500,50200,50200,50200,50200,0
|
|
20240405,190600,1389277500,50200,50200,50200,50200,0
|
|
20240405,190500,1389277500,50200,50200,50200,50200,0
|
|
20240405,190400,1389277500,50200,50200,50200,50200,0
|
|
20240405,190300,1389277500,50200,50200,50200,50200,0
|
|
20240405,190200,1389277500,50200,50200,50200,50200,0
|
|
20240405,190100,1389277500,50200,50200,50200,50200,0
|
|
20240405,190000,1389277500,50200,50200,50200,50200,0
|
|
20240405,185900,1389277500,50200,50200,50200,50200,0
|
|
20240405,185800,1389277500,50200,50200,50200,50200,0
|
|
20240405,185700,1389277500,50200,50200,50200,50200,0
|
|
20240405,185600,1389277500,50200,50200,50200,50200,0
|
|
20240405,185500,1389277500,50200,50200,50200,50200,0
|
|
20240405,185400,1389277500,50200,50200,50200,50200,0
|
|
20240405,185300,1389277500,50200,50200,50200,50200,0
|
|
20240405,185200,1389277500,50200,50200,50200,50200,763
|
|
20240405,185100,1389277500,50200,50200,50200,50200,0
|
|
20240405,185000,1389277500,50200,50200,50200,50200,0
|
|
20240405,184900,1389277500,50200,50200,50200,50200,0
|
|
20240405,184800,1389277500,50200,50200,50200,50200,0
|
|
20240405,184700,1389277500,50200,50200,50200,50200,0
|
|
20240405,184600,1389277500,50200,50200,50200,50200,0
|
|
20240405,184500,1389277500,50200,50200,50200,50200,0
|
|
20240405,184400,1389277500,50200,50200,50200,50200,0
|
|
20240405,184300,1389277500,50200,50200,50200,50200,0
|
|
20240405,184200,1389277500,50200,50200,50200,50200,0
|
|
20240405,184100,1389277500,50200,50200,50200,50200,0
|
|
20240405,184000,1389277500,50200,50200,50200,50200,0
|
|
20240405,183900,1389277500,50200,50200,50200,50200,0
|
|
20240405,183800,1389277500,50200,50200,50200,50200,0
|
|
20240405,183700,1389277500,50200,50200,50200,50200,0
|
|
20240405,183600,1389277500,50200,50200,50200,50200,0
|
|
20240405,183500,1389277500,50200,50200,50200,50200,0
|
|
20240405,183400,1389277500,50200,50200,50200,50200,0
|
|
20240405,183300,1389277500,50200,50200,50200,50200,0
|
|
20240405,183200,1389277500,50200,50200,50200,50200,0
|
|
20240405,183100,1389277500,50200,50200,50200,50200,0
|
|
20240405,183000,1389277500,50200,50200,50200,50200,0
|
|
20240405,182900,1389277500,50200,50200,50200,50200,0
|
|
20240405,182800,1389277500,50200,50200,50200,50200,0
|
|
20240405,182700,1389277500,50200,50200,50200,50200,0
|
|
20240405,182600,1389277500,50200,50200,50200,50200,0
|
|
20240405,182500,1389277500,50200,50200,50200,50200,0
|
|
20240405,182400,1389277500,50200,50200,50200,50200,0
|
|
20240405,182300,1389277500,50200,50200,50200,50200,0
|
|
20240405,182200,1389277500,50200,50200,50200,50200,763
|
|
20240405,182100,1389277500,50200,50200,50200,50200,0
|
|
20240405,182000,1389277500,50200,50200,50200,50200,0
|
|
20240405,181900,1389277500,50200,50200,50200,50200,0
|
|
20240405,181800,1389277500,50200,50200,50200,50200,0
|
|
20240405,181700,1389277500,50200,50200,50200,50200,0
|
|
20240405,181600,1389277500,50200,50200,50200,50200,0
|
|
20240405,181500,1389277500,50200,50200,50200,50200,0
|
|
20240405,181400,1389277500,50200,50200,50200,50200,0
|
|
20240405,181300,1389277500,50200,50200,50200,50200,0
|
|
20240405,181200,1389277500,50200,50200,50200,50200,0
|
|
20240405,181100,1389277500,50200,50200,50200,50200,0
|
|
20240405,181000,1389277500,50200,50200,50200,50200,0
|
|
20240405,180900,1389277500,50200,50200,50200,50200,0
|
|
20240405,180800,1389277500,50200,50200,50200,50200,0
|
|
20240405,180700,1389277500,50200,50200,50200,50200,0
|
|
20240405,180600,1389277500,50200,50200,50200,50200,0
|
|
20240405,180500,1389277500,50200,50200,50200,50200,0
|
|
20240405,180400,1389277500,50200,50200,50200,50200,0
|
|
20240405,180300,1389277500,50200,50200,50200,50200,0
|
|
20240405,180200,1389277500,50200,50200,50200,50200,0
|
|
20240405,180100,1389277500,50200,50200,50200,50200,0
|
|
20240405,180000,1389277500,50200,50200,50200,50200,0
|
|
20240405,175900,1389277500,50200,50200,50200,50200,0
|
|
20240405,175800,1389277500,50200,50200,50200,50200,0
|
|
20240405,175700,1389277500,50200,50200,50200,50200,0
|
|
20240405,175600,1389277500,50200,50200,50200,50200,0
|
|
20240405,175500,1389277500,50200,50200,50200,50200,0
|
|
20240405,175400,1389277500,50200,50200,50200,50200,0
|
|
20240405,175300,1389277500,50200,50200,50200,50200,0
|
|
20240405,175200,1389277500,50200,50200,50200,50200,763
|
|
20240405,175100,1389277500,50200,50200,50200,50200,0
|
|
20240405,175000,1389277500,50200,50200,50200,50200,0
|
|
20240405,174900,1389277500,50200,50200,50200,50200,0
|
|
20240405,174800,1389277500,50200,50200,50200,50200,0
|
|
20240405,174700,1389277500,50200,50200,50200,50200,0
|
|
20240405,174600,1389277500,50200,50200,50200,50200,0
|
|
20240405,174500,1389277500,50200,50200,50200,50200,0
|
|
20240405,174400,1389277500,50200,50200,50200,50200,0
|
|
20240405,174300,1389277500,50200,50200,50200,50200,0
|
|
20240405,174200,1389277500,50200,50200,50200,50200,0
|
|
20240405,174100,1389277500,50200,50200,50200,50200,0
|
|
20240405,174000,1389277500,50200,50200,50200,50200,0
|
|
20240405,173900,1389277500,50200,50200,50200,50200,0
|
|
20240405,173800,1389277500,50200,50200,50200,50200,0
|
|
20240405,173700,1389277500,50200,50200,50200,50200,0
|
|
20240405,173600,1389277500,50200,50200,50200,50200,0
|
|
20240405,173500,1389277500,50200,50200,50200,50200,0
|
|
20240405,173400,1389277500,50200,50200,50200,50200,0
|
|
20240405,173300,1389277500,50200,50200,50200,50200,0
|
|
20240405,173200,1389277500,50200,50200,50200,50200,0
|
|
20240405,173100,1389277500,50200,50200,50200,50200,0
|
|
20240405,173000,1389277500,50200,50200,50200,50200,0
|
|
20240405,172900,1389277500,50200,50200,50200,50200,0
|
|
20240405,172800,1389277500,50200,50200,50200,50200,0
|
|
20240405,172700,1389277500,50200,50200,50200,50200,0
|
|
20240405,172600,1389277500,50200,50200,50200,50200,0
|
|
20240405,172500,1389277500,50200,50200,50200,50200,0
|
|
20240405,172400,1389277500,50200,50200,50200,50200,0
|
|
20240405,172300,1389277500,50200,50200,50200,50200,0
|
|
20240405,172200,1389277500,50200,50200,50200,50200,763
|
|
20240405,172100,1389277500,50200,50200,50200,50200,0
|
|
20240405,172000,1389277500,50200,50200,50200,50200,0
|
|
20240405,171900,1389277500,50200,50200,50200,50200,0
|
|
20240405,171800,1389277500,50200,50200,50200,50200,0
|
|
20240405,171700,1389277500,50200,50200,50200,50200,0
|
|
20240405,171600,1389277500,50200,50200,50200,50200,0
|
|
20240405,171500,1389277500,50200,50200,50200,50200,0
|
|
20240405,171400,1389277500,50200,50200,50200,50200,0
|
|
20240405,171300,1389277500,50200,50200,50200,50200,0
|
|
20240405,171200,1389277500,50200,50200,50200,50200,0
|
|
20240405,171100,1389277500,50200,50200,50200,50200,0
|
|
20240405,171000,1389277500,50200,50200,50200,50200,0
|
|
20240405,170900,1389277500,50200,50200,50200,50200,0
|
|
20240405,170800,1389277500,50200,50200,50200,50200,0
|
|
20240405,170700,1389277500,50200,50200,50200,50200,0
|
|
20240405,170600,1389277500,50200,50200,50200,50200,0
|
|
20240405,170500,1389277500,50200,50200,50200,50200,0
|
|
20240405,170400,1389277500,50200,50200,50200,50200,0
|
|
20240405,170300,1389277500,50200,50200,50200,50200,0
|
|
20240405,170200,1389277500,50200,50200,50200,50200,0
|
|
20240405,170100,1389277500,50200,50200,50200,50200,0
|
|
20240405,170000,1389277500,50200,50200,50200,50200,0
|
|
20240405,165900,1389277500,50200,50200,50200,50200,0
|
|
20240405,165800,1389277500,50200,50200,50200,50200,0
|
|
20240405,165700,1389277500,50200,50200,50200,50200,0
|
|
20240405,165600,1389277500,50200,50200,50200,50200,0
|
|
20240405,165500,1389277500,50200,50200,50200,50200,0
|
|
20240405,165400,1389277500,50200,50200,50200,50200,0
|
|
20240405,165300,1389277500,50200,50200,50200,50200,0
|
|
20240405,165200,1389277500,50200,50200,50200,50200,763
|
|
20240405,165100,1389277500,50200,50200,50200,50200,0
|
|
20240405,165000,1389277500,50200,50200,50200,50200,0
|
|
20240405,164900,1389277500,50200,50200,50200,50200,0
|
|
20240405,164800,1389277500,50200,50200,50200,50200,0
|
|
20240405,164700,1389277500,50200,50200,50200,50200,0
|
|
20240405,164600,1389277500,50200,50200,50200,50200,0
|
|
20240405,164500,1389277500,50200,50200,50200,50200,0
|
|
20240405,164400,1389277500,50200,50200,50200,50200,0
|
|
20240405,164300,1389277500,50200,50200,50200,50200,0
|
|
20240405,164200,1389277500,50200,50200,50200,50200,0
|
|
20240405,164100,1389277500,50200,50200,50200,50200,0
|
|
20240405,164000,1389277500,50200,50200,50200,50200,0
|
|
20240405,163900,1389277500,50200,50200,50200,50200,0
|
|
20240405,163800,1389277500,50200,50200,50200,50200,0
|
|
20240405,163700,1389277500,50200,50200,50200,50200,0
|
|
20240405,163600,1389277500,50200,50200,50200,50200,0
|
|
20240405,163500,1389277500,50200,50200,50200,50200,0
|
|
20240405,163400,1389277500,50200,50200,50200,50200,0
|
|
20240405,163300,1389277500,50200,50200,50200,50200,0
|
|
20240405,163200,1389277500,50200,50200,50200,50200,0
|
|
20240405,163100,1389277500,50200,50200,50200,50200,0
|
|
20240405,163000,1389277500,50200,50200,50200,50200,0
|
|
20240405,162900,1389277500,50200,50200,50200,50200,0
|
|
20240405,162800,1389277500,50200,50200,50200,50200,0
|
|
20240405,162700,1389277500,50200,50200,50200,50200,0
|
|
20240405,162600,1389277500,50200,50200,50200,50200,0
|
|
20240405,162500,1389277500,50200,50200,50200,50200,0
|
|
20240405,162400,1389277500,50200,50200,50200,50200,0
|
|
20240405,162300,1389277500,50200,50200,50200,50200,0
|
|
20240405,162200,1389277500,50200,50200,50200,50200,763
|
|
20240405,162100,1389277500,50200,50200,50200,50200,0
|
|
20240405,162000,1389277500,50200,50200,50200,50200,0
|
|
20240405,161900,1389277500,50200,50200,50200,50200,0
|
|
20240405,161800,1389277500,50200,50200,50200,50200,0
|
|
20240405,161700,1389277500,50200,50200,50200,50200,0
|
|
20240405,161600,1389277500,50200,50200,50200,50200,0
|
|
20240405,161500,1389277500,50200,50200,50200,50200,0
|
|
20240405,161400,1389277500,50200,50200,50200,50200,0
|
|
20240405,161300,1389277500,50200,50200,50200,50200,0
|
|
20240405,161200,1389277500,50200,50200,50200,50200,0
|
|
20240405,161100,1389277500,50200,50200,50200,50200,0
|
|
20240405,161000,1389277500,50200,50200,50200,50200,0
|
|
20240405,160900,1389277500,50200,50200,50200,50200,0
|
|
20240405,160800,1389277500,50200,50200,50200,50200,0
|
|
20240405,160700,1389277500,50200,50200,50200,50200,0
|
|
20240405,160600,1389277500,50200,50200,50200,50200,0
|
|
20240405,160500,1389277500,50200,50200,50200,50200,0
|
|
20240405,160400,1389277500,50200,50200,50200,50200,0
|
|
20240405,160300,1389277500,50200,50200,50200,50200,0
|
|
20240405,160200,1389277500,50200,50200,50200,50200,0
|
|
20240405,160100,1389277500,50200,50200,50200,50200,0
|
|
20240405,160000,1389277500,50200,50200,50200,50200,0
|
|
20240405,155900,1389277500,50200,50200,50200,50200,0
|
|
20240405,155800,1389277500,50200,50200,50200,50200,0
|
|
20240405,155700,1389277500,50200,50200,50200,50200,0
|
|
20240405,155600,1389277500,50200,50200,50200,50200,0
|
|
20240405,155500,1389277500,50200,50200,50200,50200,0
|
|
20240405,155400,1389277500,50200,50200,50200,50200,0
|
|
20240405,155300,1389277500,50200,50200,50200,50200,0
|
|
20240405,155200,1389277500,50200,50200,50200,50200,763
|
|
20240405,155100,1389277500,50200,50200,50200,50200,0
|
|
20240405,155000,1389277500,50200,50200,50200,50200,0
|
|
20240405,154900,1389277500,50200,50200,50200,50200,0
|
|
20240405,154800,1389277500,50200,50200,50200,50200,0
|
|
20240405,154700,1389277500,50200,50200,50200,50200,0
|
|
20240405,154600,1389277500,50200,50200,50200,50200,0
|
|
20240405,154500,1389277500,50200,50200,50200,50200,0
|
|
20240405,154400,1389277500,50200,50200,50200,50200,0
|
|
20240405,154300,1389277500,50200,50200,50200,50200,0
|
|
20240405,154200,1389277500,50200,50200,50200,50200,0
|
|
20240405,154100,1389277500,50200,50200,50200,50200,0
|
|
20240405,154000,1389277500,50200,50200,50200,50200,0
|
|
20240405,153900,1389277500,50200,50200,50200,50200,0
|
|
20240405,153800,1389277500,50200,50200,50200,50200,0
|
|
20240405,153700,1389277500,50200,50200,50200,50200,0
|
|
20240405,153600,1389277500,50200,50200,50200,50200,0
|
|
20240405,153500,1389277500,50200,50200,50200,50200,0
|
|
20240405,153400,1389277500,50200,50200,50200,50200,0
|
|
20240405,153300,1389277500,50200,50200,50200,50200,0
|
|
20240405,153200,1389277500,50200,50200,50200,50200,0
|
|
20240405,153100,1389277500,50200,50200,50200,50200,0
|
|
20240405,153000,1389277500,50200,50200,50200,50200,763
|
|
20240405,152900,1350974900,50200,50200,50200,50200,0
|
|
20240405,152800,1350974900,50200,50200,50200,50200,0
|
|
20240405,152700,1350974900,50200,50200,50200,50200,0
|
|
20240405,152600,1350974900,50200,50200,50200,50200,0
|
|
20240405,152500,1350974900,50200,50200,50200,50200,0
|
|
20240405,152400,1350974900,50200,50200,50200,50200,0
|
|
20240405,152300,1350974900,50200,50200,50200,50200,0
|
|
20240405,152200,1350974900,50200,50200,50200,50200,0
|
|
20240405,152100,1350974900,50200,50200,50200,50200,0
|
|
20240405,152000,1350974900,50200,50200,50200,50200,0
|
|
20240405,151900,1350974900,50200,50100,50200,50100,22
|
|
20240405,151800,1349872100,50200,50200,50200,50200,0
|
|
20240405,151700,1349872100,50200,50100,50200,50100,6
|
|
20240405,151600,1349571300,50100,50100,50100,50100,0
|
|
20240405,151500,1349571300,50100,50100,50300,50100,69
|
|
20240405,151400,1346114200,50100,50200,50200,50100,96
|
|
20240405,151300,1341303300,50200,50200,50300,50200,219
|
|
20240405,151200,1330309300,50200,50300,50300,50200,30
|
|
20240405,151100,1328801600,50300,50300,50300,50200,17
|
|
20240405,151000,1327948000,50200,50200,50200,50200,28
|
|
20240405,150900,1326542400,50300,50300,50300,50300,0
|
|
20240405,150800,1326542400,50300,50100,50300,50100,5
|
|
20240405,150700,1326291500,50100,50200,50200,50100,111
|
|
20240405,150600,1320721300,50200,50200,50200,50200,100
|
|
20240405,150500,1315701300,50200,50300,50300,50200,58
|
|
20240405,150400,1312788900,50300,50300,50300,50300,2
|
|
20240405,150300,1312688300,50300,50400,50400,50300,2
|
|
20240405,150200,1312587600,50400,50300,50400,50200,71
|
|
20240405,150100,1309022600,50200,50200,50200,50200,43
|
|
20240405,150000,1306864000,50100,50200,50200,50100,204
|
|
20240405,145900,1296643500,50200,50200,50200,50200,1
|
|
20240405,145800,1296593300,50200,50200,50200,50200,176
|
|
20240405,145700,1287758100,50300,50200,50300,50200,110
|
|
20240405,145600,1282235800,50300,50300,50300,50300,25
|
|
20240405,145500,1280978300,50300,50400,50400,50300,6
|
|
20240405,145400,1280676300,50400,50400,50400,50400,19
|
|
20240405,145300,1279718700,50400,50400,50400,50400,0
|
|
20240405,145200,1279718700,50400,50400,50400,50400,0
|
|
20240405,145100,1279718700,50400,50400,50400,50400,0
|
|
20240405,145000,1279718700,50400,50400,50400,50400,15
|
|
20240405,144900,1278962700,50400,50400,50400,50400,0
|
|
20240405,144800,1278962700,50400,50300,50400,50200,51
|
|
20240405,144700,1276399300,50300,50200,50300,50200,24
|
|
20240405,144600,1275192500,50300,50300,50300,50300,25
|
|
20240405,144500,1273935000,50400,50400,50400,50400,0
|
|
20240405,144400,1273935000,50400,50400,50400,50400,1
|
|
20240405,144300,1273884600,50400,50400,50400,50400,5
|
|
20240405,144200,1273632600,50400,50400,50400,50400,0
|
|
20240405,144100,1273632600,50400,50400,50400,50400,0
|
|
20240405,144000,1273632600,50400,50400,50400,50400,2
|
|
20240405,143900,1273531800,50400,50400,50400,50400,2
|
|
20240405,143800,1273431000,50400,50400,50400,50400,1
|
|
20240405,143700,1273380600,50200,50400,50400,50200,9
|
|
20240405,143600,1272928600,50200,50200,50200,50200,9
|
|
20240405,143500,1272476800,50300,50300,50300,50300,0
|
|
20240405,143400,1272476800,50300,50300,50300,50300,1
|
|
20240405,143300,1272426500,50300,50300,50300,50200,151
|
|
20240405,143200,1264845700,50300,50300,50300,50300,100
|
|
20240405,143100,1259815700,50300,50300,50300,50300,39
|
|
20240405,143000,1257854000,50300,50300,50300,50300,1
|
|
20240405,142900,1257803700,50200,50200,50200,50200,1
|
|
20240405,142800,1257753500,50300,50300,50300,50300,2
|
|
20240405,142700,1257652900,50300,50300,50300,50300,1
|
|
20240405,142600,1257602600,50300,50300,50300,50300,0
|
|
20240405,142500,1257602600,50300,50300,50300,50300,10
|
|
20240405,142400,1257099600,50300,50300,50300,50300,338
|
|
20240405,142300,1240098200,50300,50300,50300,50300,11
|
|
20240405,142200,1239544900,50300,50300,50300,50300,0
|
|
20240405,142100,1239544900,50300,50200,50300,50200,72
|
|
20240405,142000,1235930400,50200,50200,50200,50200,24
|
|
20240405,141900,1234725600,50200,50200,50200,50200,0
|
|
20240405,141800,1234725600,50200,50200,50200,50200,1
|
|
20240405,141700,1234675400,50200,50200,50200,50200,5
|
|
20240405,141600,1234424400,50200,50200,50200,50200,1
|
|
20240405,141500,1234374200,50300,50300,50300,50300,11
|
|
20240405,141400,1233820900,50100,50300,50300,50100,403
|
|
20240405,141300,1213590600,50300,50200,50300,50200,101
|
|
20240405,141200,1208520300,50300,50300,50300,50300,6
|
|
20240405,141100,1208218500,50300,50300,50300,50300,0
|
|
20240405,141000,1208218500,50300,50300,50300,50300,0
|
|
20240405,140900,1208218500,50300,50300,50300,50300,10
|
|
20240405,140800,1207715500,50300,50300,50300,50300,2
|
|
20240405,140700,1207614900,50300,50300,50300,50300,0
|
|
20240405,140600,1207614900,50300,50300,50300,50300,6
|
|
20240405,140500,1207313100,50300,50300,50300,50300,33
|
|
20240405,140400,1205653200,50300,50300,50300,50300,0
|
|
20240405,140300,1205653200,50300,50300,50300,50200,76
|
|
20240405,140200,1201835400,50200,50200,50200,50200,22
|
|
20240405,140100,1200731000,50200,50200,50200,50200,10
|
|
20240405,140000,1200229000,50300,50300,50300,50300,1
|
|
20240405,135900,1200178700,50200,50200,50200,50200,1
|
|
20240405,135800,1200128500,50200,50200,50200,50200,20
|
|
20240405,135700,1199124500,50300,50300,50300,50300,6
|
|
20240405,135600,1198822700,50300,50300,50300,50300,1
|
|
20240405,135500,1198772400,50300,50200,50300,50200,42
|
|
20240405,135400,1196663900,50300,50300,50300,50300,1
|
|
20240405,135300,1196613600,50300,50300,50300,50300,0
|
|
20240405,135200,1196613600,50300,50300,50300,50300,9
|
|
20240405,135100,1196160900,50300,50300,50300,50300,24
|
|
20240405,135000,1194953700,50300,50300,50300,50300,9
|
|
20240405,134900,1194501000,50300,50200,50300,50200,12
|
|
20240405,134800,1193897500,50200,50200,50200,50200,0
|
|
20240405,134700,1193897500,50200,50200,50200,50200,125
|
|
20240405,134600,1187622500,50200,50200,50200,50200,3
|
|
20240405,134500,1187471900,50200,50200,50200,50200,0
|
|
20240405,134400,1187471900,50200,50200,50200,50200,10
|
|
20240405,134300,1186969900,50100,50100,50100,50100,0
|
|
20240405,134200,1186969900,50100,50100,50100,50100,0
|
|
20240405,134100,1186969900,50100,50100,50100,50100,0
|
|
20240405,134000,1186969900,50100,50100,50100,50100,55
|
|
20240405,133900,1184214400,50100,50100,50100,50100,0
|
|
20240405,133800,1184214400,50100,50000,50100,50000,30
|
|
20240405,133700,1182714300,50100,50100,50100,50100,0
|
|
20240405,133600,1182714300,50100,50100,50100,50100,108
|
|
20240405,133500,1177303500,50200,50100,50200,50100,16
|
|
20240405,133400,1176501300,50200,50200,50200,50200,0
|
|
20240405,133300,1176501300,50200,50200,50200,50200,1
|
|
20240405,133200,1176451100,50100,50100,50100,50100,1
|
|
20240405,133100,1176401000,50200,50200,50200,50200,12
|
|
20240405,133000,1175798600,50300,50300,50300,50300,0
|
|
20240405,132900,1175798600,50300,50300,50300,50300,0
|
|
20240405,132800,1175798600,50300,50300,50300,50300,8
|
|
20240405,132700,1175396200,50300,50300,50300,50300,4
|
|
20240405,132600,1175195000,50300,50300,50300,50300,0
|
|
20240405,132500,1175195000,50300,50300,50300,50300,0
|
|
20240405,132400,1175195000,50300,50300,50300,50300,0
|
|
20240405,132300,1175195000,50300,50300,50300,50300,0
|
|
20240405,132200,1175195000,50300,50300,50300,50300,20
|
|
20240405,132100,1174189000,50300,50300,50300,50300,0
|
|
20240405,132000,1174189000,50300,50300,50300,50300,1
|
|
20240405,131900,1174138700,50300,50200,50300,50100,26
|
|
20240405,131800,1172834500,50200,50200,50200,50200,46
|
|
20240405,131700,1170525300,50200,50200,50200,50200,5
|
|
20240405,131600,1170274300,50200,50200,50200,50200,25
|
|
20240405,131500,1169019300,50200,50200,50200,50200,0
|
|
20240405,131400,1169019300,50200,50200,50200,50200,5
|
|
20240405,131300,1168768300,50200,50100,50200,50100,15
|
|
20240405,131200,1168015700,50100,50000,50100,50000,16
|
|
20240405,131100,1167215600,50100,50100,50100,50100,2
|
|
20240405,131000,1167115400,50100,50100,50100,50100,5
|
|
20240405,130900,1166864900,50100,50100,50100,50100,0
|
|
20240405,130800,1166864900,50100,50000,50100,50000,4
|
|
20240405,130700,1166664700,50100,50100,50100,50100,21
|
|
20240405,130600,1165612600,50100,50100,50100,50100,0
|
|
20240405,130500,1165612600,50100,50100,50100,50100,1
|
|
20240405,130400,1165562500,50200,50200,50200,50100,104
|
|
20240405,130300,1160351800,50200,50200,50200,50200,2
|
|
20240405,130200,1160251400,50200,50200,50200,50200,12
|
|
20240405,130100,1159649000,50100,50200,50200,50100,234
|
|
20240405,130000,1147902600,50100,50100,50100,50100,0
|
|
20240405,125900,1147902600,50100,50100,50100,50100,24
|
|
20240405,125800,1146700200,50100,50000,50100,50000,18
|
|
20240405,125700,1145799900,50100,50100,50100,50100,3
|
|
20240405,125600,1145649600,50100,50100,50100,50100,0
|
|
20240405,125500,1145649600,50100,50100,50100,50100,2
|
|
20240405,125400,1145549400,50100,50100,50100,50100,1
|
|
20240405,125300,1145499300,50100,50100,50100,50100,11
|
|
20240405,125200,1144948200,50100,50100,50100,50100,25
|
|
20240405,125100,1143695700,50100,50100,50100,50100,18
|
|
20240405,125000,1142793900,50100,50100,50100,50100,0
|
|
20240405,124900,1142793900,50100,50100,50100,50100,122
|
|
20240405,124800,1136681700,50100,50100,50100,50100,92
|
|
20240405,124700,1132072500,50100,50100,50100,50100,161
|
|
20240405,124600,1124006400,50100,50100,50100,50100,4
|
|
20240405,124500,1123806000,50100,50100,50100,50100,11
|
|
20240405,124400,1123254900,50100,50100,50100,50100,1
|
|
20240405,124300,1123204800,50100,50100,50100,50100,0
|
|
20240405,124200,1123204800,50100,50100,50100,50100,100
|
|
20240405,124100,1118194800,50100,50100,50100,50100,35
|
|
20240405,124000,1116441300,50100,50100,50100,50100,16
|
|
20240405,123900,1115639700,50100,50100,50100,50100,0
|
|
20240405,123800,1115639700,50100,50100,50100,50100,0
|
|
20240405,123700,1115639700,50100,50000,50100,50000,6
|
|
20240405,123600,1115339600,50000,50000,50000,50000,33
|
|
20240405,123500,1113689600,50000,50000,50000,50000,3
|
|
20240405,123400,1113539600,50000,50000,50000,50000,198
|
|
20240405,123300,1103639600,50000,50000,50000,50000,11
|
|
20240405,123200,1103089600,50000,50000,50000,50000,0
|
|
20240405,123100,1103089600,50000,50000,50000,50000,5
|
|
20240405,123000,1102839600,50000,50000,50000,50000,0
|
|
20240405,122900,1102839600,50000,50000,50000,50000,10
|
|
20240405,122800,1102339600,50000,50000,50000,50000,1
|
|
20240405,122700,1102289600,50000,50000,50000,50000,0
|
|
20240405,122600,1102289600,50000,50000,50000,50000,4
|
|
20240405,122500,1102089600,50000,50000,50000,50000,1
|
|
20240405,122400,1102039600,50000,50000,50000,50000,2
|
|
20240405,122300,1101939600,50000,50000,50000,50000,8
|
|
20240405,122200,1101539600,50000,50000,50000,50000,0
|
|
20240405,122100,1101539600,50000,50000,50000,50000,339
|
|
20240405,122000,1084589600,50000,50000,50000,50000,1
|
|
20240405,121900,1084539600,49950,50000,50000,49950,21
|
|
20240405,121800,1083490600,49950,49950,50000,49950,63
|
|
20240405,121700,1080342200,50000,49950,50000,49950,17
|
|
20240405,121600,1079492950,49950,49950,49950,49950,0
|
|
20240405,121500,1079492950,49950,49950,49950,49950,0
|
|
20240405,121400,1079492950,49950,49950,49950,49950,11
|
|
20240405,121300,1078943500,50000,50000,50000,50000,1
|
|
20240405,121200,1078893500,50000,50000,50000,50000,32
|
|
20240405,121100,1077293500,50000,50000,50000,50000,1
|
|
20240405,121000,1077243500,50000,49900,50000,49900,20
|
|
20240405,120900,1076243600,49950,49950,49950,49950,2
|
|
20240405,120800,1076143700,49900,49950,49950,49900,513
|
|
20240405,120700,1050519950,49900,49900,49950,49900,34
|
|
20240405,120600,1048822850,49950,50000,50000,49950,487
|
|
20240405,120500,1024496900,49950,50000,50000,49950,272
|
|
20240405,120400,1010901750,50000,50000,50000,50000,20
|
|
20240405,120300,1009901750,50000,50000,50000,50000,2
|
|
20240405,120200,1009801750,50000,50000,50000,50000,1
|
|
20240405,120100,1009751750,50100,50100,50100,50100,0
|
|
20240405,120000,1009751750,50100,50100,50100,50100,40
|
|
20240405,115900,1007747750,50000,50000,50000,50000,9
|
|
20240405,115800,1007297750,50100,50100,50100,50100,6
|
|
20240405,115700,1006997150,50000,50000,50000,50000,0
|
|
20240405,115600,1006997150,50000,50000,50000,50000,3
|
|
20240405,115500,1006847150,50000,50000,50000,50000,0
|
|
20240405,115400,1006847150,50000,50000,50000,50000,0
|
|
20240405,115300,1006847150,50000,50000,50000,50000,1
|
|
20240405,115200,1006797150,49950,49950,49950,49950,0
|
|
20240405,115100,1006797150,49950,50000,50000,49950,18
|
|
20240405,115000,1005897300,50000,50000,50000,50000,11
|
|
20240405,114900,1005347300,50000,50000,50000,50000,10
|
|
20240405,114800,1004847300,50000,50000,50000,50000,25
|
|
20240405,114700,1003597300,50000,50000,50000,50000,20
|
|
20240405,114600,1002597300,50000,50000,50000,50000,45
|
|
20240405,114500,1000347300,50000,50000,50000,50000,1
|
|
20240405,114400,1000297300,50000,50000,50000,50000,0
|
|
20240405,114300,1000297300,50000,50100,50100,50000,46
|
|
20240405,114200,997997200,50000,50000,50000,50000,3
|
|
20240405,114100,997847200,50000,50000,50000,50000,67
|
|
20240405,114000,994497200,50000,50000,50000,50000,11
|
|
20240405,113900,993947200,50000,50000,50000,50000,3
|
|
20240405,113800,993797200,49950,49950,49950,49950,0
|
|
20240405,113700,993797200,49950,49950,49950,49950,40
|
|
20240405,113600,991799200,50000,50000,50000,50000,13
|
|
20240405,113500,991149200,50000,50000,50000,49950,28
|
|
20240405,113400,989749300,50000,50000,50000,50000,38
|
|
20240405,113300,987849300,50000,50000,50000,50000,3
|
|
20240405,113200,987699300,49950,50000,50000,49950,12
|
|
20240405,113100,987099550,50000,50000,50000,50000,1
|
|
20240405,113000,987049550,50000,50000,50000,50000,34
|
|
20240405,112900,985349550,50000,50000,50000,50000,44
|
|
20240405,112800,983149550,50000,49950,50000,49950,5
|
|
20240405,112700,982899750,50000,49950,50000,49950,13
|
|
20240405,112600,982250300,49950,50000,50000,49950,69
|
|
20240405,112500,978803650,50000,50000,50000,50000,13
|
|
20240405,112400,978153650,50100,50000,50100,50000,205
|
|
20240405,112300,967903450,50000,50000,50000,50000,22
|
|
20240405,112200,966803450,50000,50000,50000,49950,69
|
|
20240405,112100,963354350,49950,49950,50000,49950,187
|
|
20240405,112000,954012200,49950,49950,49950,49950,8
|
|
20240405,111900,953612600,49950,50000,50000,49950,17
|
|
20240405,111800,952762800,50000,50000,50000,50000,74
|
|
20240405,111700,949062800,50000,50000,50000,50000,9
|
|
20240405,111600,948612800,50000,50000,50000,50000,66
|
|
20240405,111500,945312800,50000,49950,50000,49950,11
|
|
20240405,111400,944763300,49950,49950,49950,49950,140
|
|
20240405,111300,937770300,50000,50000,50000,50000,4
|
|
20240405,111200,937570300,50000,49950,50000,49950,244
|
|
20240405,111100,925382450,50000,50000,50000,50000,26
|
|
20240405,111000,924082450,50000,50000,50000,50000,2
|
|
20240405,110900,923982450,50000,50000,50000,50000,199
|
|
20240405,110800,914032450,50000,50000,50000,50000,33
|
|
20240405,110700,912382450,49950,50000,50000,49950,131
|
|
20240405,110600,905837450,50000,49950,50000,49950,6
|
|
20240405,110500,905537600,49950,50000,50000,49950,315
|
|
20240405,110400,889803250,50000,49950,50000,49950,8
|
|
20240405,110300,889403550,50000,49950,50000,49950,3
|
|
20240405,110200,889253600,49950,50000,50000,49950,602
|
|
20240405,110100,859174100,50000,50000,50000,50000,236
|
|
20240405,110000,847374100,50000,50000,50000,50000,7
|
|
20240405,105900,847024100,50000,50000,50000,50000,10
|
|
20240405,105800,846524100,50000,50100,50100,50000,103
|
|
20240405,105700,841373800,50000,50000,50000,50000,19
|
|
20240405,105600,840423800,50100,50000,50100,50000,45
|
|
20240405,105500,838173700,50000,49950,50000,49950,4
|
|
20240405,105400,837973850,49950,50100,50100,49950,270
|
|
20240405,105300,824473900,50100,50200,50200,50100,66
|
|
20240405,105200,821167000,50100,50100,50200,50100,88
|
|
20240405,105100,816753100,50100,50100,50100,50100,1
|
|
20240405,105000,816703000,50000,50000,50000,50000,0
|
|
20240405,104900,816703000,50000,50100,50100,50000,130
|
|
20240405,104800,810200000,50000,50000,50000,50000,212
|
|
20240405,104700,799600000,50000,50000,50000,50000,18
|
|
20240405,104600,798700000,49950,50000,50100,49950,31
|
|
20240405,104500,797149900,50000,50000,50000,49950,751
|
|
20240405,104400,759608500,50000,50100,50100,50000,403
|
|
20240405,104300,739457600,50100,50200,50200,50100,609
|
|
20240405,104200,708933300,50300,50200,50300,50200,168
|
|
20240405,104100,700499500,50200,50300,50300,50200,107
|
|
20240405,104000,695127600,50300,50300,50300,50200,217
|
|
20240405,103900,684216500,50300,50300,50300,50300,72
|
|
20240405,103800,680594900,50300,50300,50300,50300,43
|
|
20240405,103700,678432000,50400,50600,50600,50400,2
|
|
20240405,103600,678331000,50300,50300,50500,50300,139
|
|
20240405,103500,671327000,50300,50300,50300,50300,4
|
|
20240405,103400,671125800,50500,50500,50500,50500,1
|
|
20240405,103300,671075300,50300,50400,50500,50300,101
|
|
20240405,103200,665992200,50400,50600,50600,50400,70
|
|
20240405,103100,662452400,50700,50700,50700,50700,1
|
|
20240405,103000,662401700,50700,50700,50700,50700,3
|
|
20240405,102900,662249600,50700,50400,50700,50400,100
|
|
20240405,102800,657209000,50400,50400,50400,50400,6
|
|
20240405,102700,656906600,50400,50200,50400,50200,86
|
|
20240405,102600,652588400,50200,50200,50200,50100,212
|
|
20240405,102500,641955900,50400,50200,50400,50200,40
|
|
20240405,102400,639945900,50100,50400,50400,50100,822
|
|
20240405,102300,598667600,50400,50400,50400,50400,40
|
|
20240405,102200,596651600,50400,50400,50400,50400,80
|
|
20240405,102100,592619600,50400,50400,50500,50400,248
|
|
20240405,102000,580120300,50400,50400,50500,50400,210
|
|
20240405,101900,569535300,50400,50400,50500,50400,68
|
|
20240405,101800,566107900,50500,50600,50600,50500,1459
|
|
20240405,101700,492420000,50600,50600,50600,50600,155
|
|
20240405,101600,484577000,50600,50800,50800,50600,242
|
|
20240405,101500,472324700,50700,50700,50700,50700,135
|
|
20240405,101400,465480200,50800,50800,50800,50800,21
|
|
20240405,101300,464413400,50800,50900,50900,50800,4
|
|
20240405,101200,464210000,50900,50900,50900,50900,5
|
|
20240405,101100,463955500,50900,51000,51000,50900,21
|
|
20240405,101000,462884900,51000,51000,51000,51000,16
|
|
20240405,100900,462068900,50800,50800,50800,50800,94
|
|
20240405,100800,457293700,50800,50800,50900,50800,111
|
|
20240405,100700,451653900,50900,50700,50900,50700,55
|
|
20240405,100600,448863400,50800,50800,50800,50800,2
|
|
20240405,100500,448761800,50900,51000,51000,50900,2
|
|
20240405,100400,448659900,51000,50900,51000,50600,22
|
|
20240405,100300,447541400,51000,51000,51000,50600,1453
|
|
20240405,100200,373684600,51000,51100,51100,51000,25
|
|
20240405,100100,372408100,51100,51100,51100,51100,8
|
|
20240405,100000,371999300,51100,51100,51100,51100,2
|
|
20240405,095900,371897100,51000,51000,51000,51000,25
|
|
20240405,095800,370622100,51000,51000,51000,51000,216
|
|
20240405,095700,359606100,51000,51000,51000,51000,89
|
|
20240405,095600,355067100,50900,51000,51000,50900,145
|
|
20240405,095500,347673900,51000,51300,51300,51000,561
|
|
20240405,095400,319060800,51100,51200,51200,51000,976
|
|
20240405,095300,269208000,51200,51200,51200,51200,101
|
|
20240405,095200,264036800,51200,51300,51300,51200,17
|
|
20240405,095100,263166300,51200,51300,51300,51200,193
|
|
20240405,095000,253265500,51300,51300,51300,51300,56
|
|
20240405,094900,250392700,51300,51300,51300,51300,21
|
|
20240405,094800,249315400,51300,51500,51600,51300,42
|
|
20240405,094700,247155200,51600,51600,51600,51600,5
|
|
20240405,094600,246897200,51500,51500,51500,51500,57
|
|
20240405,094500,243961700,51500,51400,51500,51400,41
|
|
20240405,094400,241853200,51300,51400,51500,51300,126
|
|
20240405,094300,235387100,51300,51300,51400,51300,24
|
|
20240405,094200,234155700,51300,51400,51400,51300,200
|
|
20240405,094100,223895500,51300,51300,51300,51300,0
|
|
20240405,094000,223895500,51300,51300,51300,51300,40
|
|
20240405,093900,221843500,51300,51600,51600,51300,213
|
|
20240405,093800,210914300,51300,51400,51600,51300,558
|
|
20240405,093700,182263700,51400,51400,51400,51400,21
|
|
20240405,093600,181184300,51400,51300,51400,51300,82
|
|
20240405,093500,176974300,51400,51300,51400,51300,16
|
|
20240405,093400,176152700,51300,51300,51300,51300,41
|
|
20240405,093300,174049400,51300,51500,51500,51300,290
|
|
20240405,093200,159133000,51500,51500,51600,51500,32
|
|
20240405,093100,157484900,51600,51500,51600,51500,6
|
|
20240405,093000,157175800,51500,51500,51500,51500,125
|
|
20240405,092900,150738300,51500,51700,51700,51500,114
|
|
20240405,092800,144858000,51700,51700,51700,51700,10
|
|
20240405,092700,144341000,51600,51700,51700,51600,40
|
|
20240405,092600,142273700,51600,51500,51600,51500,381
|
|
20240405,092500,122623200,51400,51500,51500,51400,8
|
|
20240405,092400,122211500,51500,51500,51500,51400,16
|
|
20240405,092300,121387600,51500,51400,51500,51400,3
|
|
20240405,092200,121233200,51400,51400,51400,51400,5
|
|
20240405,092100,120976200,51300,51300,51300,51300,70
|
|
20240405,092000,117385200,51300,51300,51300,51300,213
|
|
20240405,091900,106458300,51300,51400,51500,51300,163
|
|
20240405,091800,98088200,51400,51600,51600,51400,114
|
|
20240405,091700,92214200,51600,51700,51700,51600,346
|
|
20240405,091600,74343700,51800,52000,52000,51800,58
|
|
20240405,091500,71336400,52000,51800,52000,51800,2
|
|
20240405,091400,71232600,51900,51900,51900,51900,2
|
|
20240405,091300,71128800,51900,51900,51900,51900,15
|
|
20240405,091200,70350300,51900,51900,51900,51900,54
|
|
20240405,091100,67547700,51900,51900,51900,51900,48
|
|
20240405,091000,65056500,51900,51900,51900,51900,2
|
|
20240405,090900,64952700,51900,51900,51900,51900,0
|
|
20240405,090800,64952700,51900,51900,51900,51700,18
|
|
20240405,090700,64020500,51700,51700,51700,51700,1
|
|
20240405,090600,63968800,51700,51800,51800,51700,111
|
|
20240405,090500,58226600,51800,51900,51900,51800,54
|
|
20240405,090400,55427900,51900,51700,51900,51700,81
|
|
20240405,090300,51237600,51700,51700,51800,51600,408
|
|
20240405,090200,30178400,51800,52000,52000,51800,58
|
|
20240405,090100,27171900,52000,51900,52000,51900,6
|
|
20240405,090000,26860400,51900,52100,52200,51900,516
|