585 lines
32 KiB
CSV
585 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,184200,58375577850,48450,48450,48450,48450,33348
|
|
20240405,184100,58375577850,48450,48450,48450,48450,0
|
|
20240405,184000,58375577850,48450,48450,48450,48450,0
|
|
20240405,183900,58375577850,48450,48450,48450,48450,0
|
|
20240405,183800,58375577850,48450,48450,48450,48450,0
|
|
20240405,183700,58375577850,48450,48450,48450,48450,0
|
|
20240405,183600,58375577850,48450,48450,48450,48450,0
|
|
20240405,183500,58375577850,48450,48450,48450,48450,0
|
|
20240405,183400,58375577850,48450,48450,48450,48450,0
|
|
20240405,183300,58375577850,48450,48450,48450,48450,0
|
|
20240405,183200,58375577850,48450,48450,48450,48450,0
|
|
20240405,183100,58375577850,48450,48450,48450,48450,0
|
|
20240405,183000,58375577850,48450,48450,48450,48450,0
|
|
20240405,182900,58375577850,48450,48450,48450,48450,0
|
|
20240405,182800,58375577850,48450,48450,48450,48450,0
|
|
20240405,182700,58375577850,48450,48450,48450,48450,0
|
|
20240405,182600,58375577850,48450,48450,48450,48450,0
|
|
20240405,182500,58375577850,48450,48450,48450,48450,0
|
|
20240405,182400,58375577850,48450,48450,48450,48450,0
|
|
20240405,182300,58375577850,48450,48450,48450,48450,0
|
|
20240405,182200,58375577850,48450,48450,48450,48450,0
|
|
20240405,182100,58375577850,48450,48450,48450,48450,0
|
|
20240405,182000,58375577850,48450,48450,48450,48450,0
|
|
20240405,181900,58375577850,48450,48450,48450,48450,0
|
|
20240405,181800,58375577850,48450,48450,48450,48450,0
|
|
20240405,181700,58375577850,48450,48450,48450,48450,0
|
|
20240405,181600,58375577850,48450,48450,48450,48450,0
|
|
20240405,181500,58375577850,48450,48450,48450,48450,0
|
|
20240405,181400,58375577850,48450,48450,48450,48450,0
|
|
20240405,181300,58375577850,48450,48450,48450,48450,0
|
|
20240405,181200,58375577850,48450,48450,48450,48450,33348
|
|
20240405,181100,58375577850,48450,48450,48450,48450,0
|
|
20240405,181000,58375577850,48450,48450,48450,48450,0
|
|
20240405,180900,58375577850,48450,48450,48450,48450,0
|
|
20240405,180800,58375577850,48450,48450,48450,48450,0
|
|
20240405,180700,58375577850,48450,48450,48450,48450,0
|
|
20240405,180600,58375577850,48450,48450,48450,48450,0
|
|
20240405,180500,58375577850,48450,48450,48450,48450,0
|
|
20240405,180400,58375577850,48450,48450,48450,48450,0
|
|
20240405,180300,58375577850,48450,48450,48450,48450,0
|
|
20240405,180200,58375577850,48450,48450,48450,48450,0
|
|
20240405,180100,58375577850,48450,48450,48450,48450,0
|
|
20240405,180000,58375577850,48450,48450,48450,48450,0
|
|
20240405,175900,58375577850,48450,48450,48450,48450,0
|
|
20240405,175800,58375577850,48450,48450,48450,48450,0
|
|
20240405,175700,58375577850,48450,48450,48450,48450,0
|
|
20240405,175600,58375577850,48450,48450,48450,48450,0
|
|
20240405,175500,58375577850,48450,48450,48450,48450,0
|
|
20240405,175400,58375577850,48450,48450,48450,48450,0
|
|
20240405,175300,58375577850,48450,48450,48450,48450,0
|
|
20240405,175200,58375577850,48450,48450,48450,48450,0
|
|
20240405,175100,58375577850,48450,48450,48450,48450,0
|
|
20240405,175000,58375577850,48450,48450,48450,48450,0
|
|
20240405,174900,58375577850,48450,48450,48450,48450,0
|
|
20240405,174800,58375577850,48450,48450,48450,48450,0
|
|
20240405,174700,58375577850,48450,48450,48450,48450,0
|
|
20240405,174600,58375577850,48450,48450,48450,48450,0
|
|
20240405,174500,58375577850,48450,48450,48450,48450,0
|
|
20240405,174400,58375577850,48450,48450,48450,48450,0
|
|
20240405,174300,58375577850,48450,48450,48450,48450,0
|
|
20240405,174200,58375577850,48450,48450,48450,48450,33348
|
|
20240405,174100,58375577850,48450,48450,48450,48450,0
|
|
20240405,174000,58375577850,48450,48450,48450,48450,0
|
|
20240405,173900,58375577850,48450,48450,48450,48450,0
|
|
20240405,173800,58375577850,48450,48450,48450,48450,0
|
|
20240405,173700,58375577850,48450,48450,48450,48450,0
|
|
20240405,173600,58375577850,48450,48450,48450,48450,0
|
|
20240405,173500,58375577850,48450,48450,48450,48450,0
|
|
20240405,173400,58375577850,48450,48450,48450,48450,0
|
|
20240405,173300,58375577850,48450,48450,48450,48450,0
|
|
20240405,173200,58375577850,48450,48450,48450,48450,0
|
|
20240405,173100,58375577850,48450,48450,48450,48450,0
|
|
20240405,173000,58375577850,48450,48450,48450,48450,0
|
|
20240405,172900,58375577850,48450,48450,48450,48450,0
|
|
20240405,172800,58375577850,48450,48450,48450,48450,0
|
|
20240405,172700,58375577850,48450,48450,48450,48450,0
|
|
20240405,172600,58375577850,48450,48450,48450,48450,0
|
|
20240405,172500,58375577850,48450,48450,48450,48450,0
|
|
20240405,172400,58375577850,48450,48450,48450,48450,0
|
|
20240405,172300,58375577850,48450,48450,48450,48450,0
|
|
20240405,172200,58375577850,48450,48450,48450,48450,0
|
|
20240405,172100,58375577850,48450,48450,48450,48450,0
|
|
20240405,172000,58375577850,48450,48450,48450,48450,0
|
|
20240405,171900,58375577850,48450,48450,48450,48450,0
|
|
20240405,171800,58375577850,48450,48450,48450,48450,0
|
|
20240405,171700,58375577850,48450,48450,48450,48450,0
|
|
20240405,171600,58375577850,48450,48450,48450,48450,0
|
|
20240405,171500,58375577850,48450,48450,48450,48450,0
|
|
20240405,171400,58375577850,48450,48450,48450,48450,0
|
|
20240405,171300,58375577850,48450,48450,48450,48450,0
|
|
20240405,171200,58375577850,48450,48450,48450,48450,33348
|
|
20240405,171100,58375577850,48450,48450,48450,48450,0
|
|
20240405,171000,58375577850,48450,48450,48450,48450,0
|
|
20240405,170900,58375577850,48450,48450,48450,48450,0
|
|
20240405,170800,58375577850,48450,48450,48450,48450,0
|
|
20240405,170700,58375577850,48450,48450,48450,48450,0
|
|
20240405,170600,58375577850,48450,48450,48450,48450,0
|
|
20240405,170500,58375577850,48450,48450,48450,48450,0
|
|
20240405,170400,58375577850,48450,48450,48450,48450,0
|
|
20240405,170300,58375577850,48450,48450,48450,48450,0
|
|
20240405,170200,58375577850,48450,48450,48450,48450,0
|
|
20240405,170100,58375577850,48450,48450,48450,48450,0
|
|
20240405,170000,58375577850,48450,48450,48450,48450,0
|
|
20240405,165900,58375577850,48450,48450,48450,48450,0
|
|
20240405,165800,58375577850,48450,48450,48450,48450,0
|
|
20240405,165700,58375577850,48450,48450,48450,48450,0
|
|
20240405,165600,58375577850,48450,48450,48450,48450,0
|
|
20240405,165500,58375577850,48450,48450,48450,48450,0
|
|
20240405,165400,58375577850,48450,48450,48450,48450,0
|
|
20240405,165300,58375577850,48450,48450,48450,48450,0
|
|
20240405,165200,58375577850,48450,48450,48450,48450,0
|
|
20240405,165100,58375577850,48450,48450,48450,48450,0
|
|
20240405,165000,58375577850,48450,48450,48450,48450,0
|
|
20240405,164900,58375577850,48450,48450,48450,48450,0
|
|
20240405,164800,58375577850,48450,48450,48450,48450,0
|
|
20240405,164700,58375577850,48450,48450,48450,48450,0
|
|
20240405,164600,58375577850,48450,48450,48450,48450,0
|
|
20240405,164500,58375577850,48450,48450,48450,48450,0
|
|
20240405,164400,58375577850,48450,48450,48450,48450,0
|
|
20240405,164300,58375577850,48450,48450,48450,48450,0
|
|
20240405,164200,58375577850,48450,48450,48450,48450,33348
|
|
20240405,164100,58375577850,48450,48450,48450,48450,0
|
|
20240405,164000,58375577850,48450,48450,48450,48450,0
|
|
20240405,163900,58375577850,48450,48450,48450,48450,0
|
|
20240405,163800,58375577850,48450,48450,48450,48450,0
|
|
20240405,163700,58375577850,48450,48450,48450,48450,0
|
|
20240405,163600,58375577850,48450,48450,48450,48450,0
|
|
20240405,163500,58375577850,48450,48450,48450,48450,0
|
|
20240405,163400,58375577850,48450,48450,48450,48450,0
|
|
20240405,163300,58375577850,48450,48450,48450,48450,0
|
|
20240405,163200,58375577850,48450,48450,48450,48450,0
|
|
20240405,163100,58375577850,48450,48450,48450,48450,0
|
|
20240405,163000,58375577850,48450,48450,48450,48450,0
|
|
20240405,162900,58375577850,48450,48450,48450,48450,0
|
|
20240405,162800,58375577850,48450,48450,48450,48450,0
|
|
20240405,162700,58375577850,48450,48450,48450,48450,0
|
|
20240405,162600,58375577850,48450,48450,48450,48450,0
|
|
20240405,162500,58375577850,48450,48450,48450,48450,0
|
|
20240405,162400,58375577850,48450,48450,48450,48450,0
|
|
20240405,162300,58375577850,48450,48450,48450,48450,0
|
|
20240405,162200,58375577850,48450,48450,48450,48450,0
|
|
20240405,162100,58375577850,48450,48450,48450,48450,0
|
|
20240405,162000,58375577850,48450,48450,48450,48450,0
|
|
20240405,161900,58375577850,48450,48450,48450,48450,0
|
|
20240405,161800,58375577850,48450,48450,48450,48450,0
|
|
20240405,161700,58375577850,48450,48450,48450,48450,0
|
|
20240405,161600,58375577850,48450,48450,48450,48450,0
|
|
20240405,161500,58375577850,48450,48450,48450,48450,0
|
|
20240405,161400,58375577850,48450,48450,48450,48450,0
|
|
20240405,161300,58375577850,48450,48450,48450,48450,0
|
|
20240405,161200,58375577850,48450,48450,48450,48450,33348
|
|
20240405,161100,58375577850,48450,48450,48450,48450,0
|
|
20240405,161000,58375577850,48450,48450,48450,48450,0
|
|
20240405,160900,58375577850,48450,48450,48450,48450,0
|
|
20240405,160800,58375577850,48450,48450,48450,48450,0
|
|
20240405,160700,58375577850,48450,48450,48450,48450,0
|
|
20240405,160600,58375577850,48450,48450,48450,48450,0
|
|
20240405,160500,58375577850,48450,48450,48450,48450,0
|
|
20240405,160400,58375577850,48450,48450,48450,48450,0
|
|
20240405,160300,58375577850,48450,48450,48450,48450,0
|
|
20240405,160200,58375577850,48450,48450,48450,48450,0
|
|
20240405,160100,58375577850,48450,48450,48450,48450,0
|
|
20240405,160000,58375577850,48450,48450,48450,48450,0
|
|
20240405,155900,58375577850,48450,48450,48450,48450,0
|
|
20240405,155800,58375577850,48450,48450,48450,48450,0
|
|
20240405,155700,58375577850,48450,48450,48450,48450,0
|
|
20240405,155600,58375577850,48450,48450,48450,48450,0
|
|
20240405,155500,58375577850,48450,48450,48450,48450,0
|
|
20240405,155400,58375577850,48450,48450,48450,48450,0
|
|
20240405,155300,58375577850,48450,48450,48450,48450,0
|
|
20240405,155200,58375577850,48450,48450,48450,48450,0
|
|
20240405,155100,58375577850,48450,48450,48450,48450,0
|
|
20240405,155000,58375577850,48450,48450,48450,48450,0
|
|
20240405,154900,58375577850,48450,48450,48450,48450,0
|
|
20240405,154800,58375577850,48450,48450,48450,48450,0
|
|
20240405,154700,58375577850,48450,48450,48450,48450,0
|
|
20240405,154600,58375577850,48450,48450,48450,48450,0
|
|
20240405,154500,58375577850,48450,48450,48450,48450,0
|
|
20240405,154400,58375577850,48450,48450,48450,48450,0
|
|
20240405,154300,58375577850,48450,48450,48450,48450,0
|
|
20240405,154200,58375577850,48450,48450,48450,48450,33348
|
|
20240405,154100,58375577850,48450,48450,48450,48450,0
|
|
20240405,154000,58375577850,48450,48450,48450,48450,0
|
|
20240405,153900,58375577850,48450,48450,48450,48450,0
|
|
20240405,153800,58375577850,48450,48450,48450,48450,0
|
|
20240405,153700,58375577850,48450,48450,48450,48450,0
|
|
20240405,153600,58375577850,48450,48450,48450,48450,0
|
|
20240405,153500,58375577850,48450,48450,48450,48450,0
|
|
20240405,153400,58375577850,48450,48450,48450,48450,0
|
|
20240405,153300,58375577850,48450,48450,48450,48450,0
|
|
20240405,153200,58375577850,48450,48450,48450,48450,0
|
|
20240405,153100,58375577850,48450,48450,48450,48450,0
|
|
20240405,153000,58375577850,48450,48450,48450,48450,33348
|
|
20240405,152900,56759867250,48350,48350,48350,48350,0
|
|
20240405,152800,56759867250,48350,48350,48350,48350,0
|
|
20240405,152700,56759867250,48350,48350,48350,48350,0
|
|
20240405,152600,56759867250,48350,48350,48350,48350,0
|
|
20240405,152500,56759867250,48350,48350,48350,48350,0
|
|
20240405,152400,56759867250,48350,48350,48350,48350,0
|
|
20240405,152300,56759867250,48350,48350,48350,48350,0
|
|
20240405,152200,56759867250,48350,48350,48350,48350,0
|
|
20240405,152100,56759867250,48350,48350,48350,48350,0
|
|
20240405,152000,56759867250,48350,48350,48350,48350,0
|
|
20240405,151900,56759867250,48350,48350,48350,48300,3082
|
|
20240405,151800,56610935800,48350,48350,48350,48250,6498
|
|
20240405,151700,56296969650,48300,48300,48350,48250,2834
|
|
20240405,151600,56160090850,48350,48350,48400,48300,4357
|
|
20240405,151500,55949537050,48350,48350,48400,48300,4490
|
|
20240405,151400,55732495150,48400,48400,48450,48350,5599
|
|
20240405,151300,55461433200,48450,48400,48450,48400,3688
|
|
20240405,151200,55282838800,48450,48450,48450,48350,2233
|
|
20240405,151100,55174776650,48450,48350,48450,48350,3223
|
|
20240405,151000,55018851650,48400,48400,48450,48350,3200
|
|
20240405,150900,54863982800,48400,48450,48500,48350,4472
|
|
20240405,150800,54647451450,48500,48500,48500,48450,1229
|
|
20240405,150700,54587851350,48500,48400,48500,48400,1256
|
|
20240405,150600,54526965650,48500,48400,48500,48400,5907
|
|
20240405,150500,54240712850,48450,48350,48500,48350,1773
|
|
20240405,150400,54154841350,48350,48450,48450,48350,2895
|
|
20240405,150300,54014795750,48450,48550,48550,48400,8024
|
|
20240405,150200,53625806100,48600,48500,48600,48500,5541
|
|
20240405,150100,53356575400,48500,48550,48600,48450,9378
|
|
20240405,150000,52901480200,48550,48550,48600,48500,4154
|
|
20240405,145900,52699774550,48550,48550,48600,48450,10507
|
|
20240405,145800,52189836600,48550,48350,48550,48350,13801
|
|
20240405,145700,51521202900,48350,48300,48350,48250,6234
|
|
20240405,145600,51219950250,48250,48200,48300,48200,4641
|
|
20240405,145500,50995990100,48200,48350,48350,48150,7834
|
|
20240405,145400,50618055150,48300,48200,48350,48200,7500
|
|
20240405,145300,50255884050,48250,48200,48300,48200,2563
|
|
20240405,145200,50132215050,48200,48250,48300,48200,3300
|
|
20240405,145100,49972938900,48250,48200,48300,48200,1888
|
|
20240405,145000,49881848850,48200,48200,48250,48200,966
|
|
20240405,144900,49835241900,48250,48150,48250,48150,5538
|
|
20240405,144800,49568288400,48150,48200,48200,48100,3804
|
|
20240405,144700,49385106550,48150,48100,48200,48100,2380
|
|
20240405,144600,49270509200,48150,48150,48150,48100,505
|
|
20240405,144500,49246199350,48100,48100,48200,48100,2104
|
|
20240405,144400,49144883050,48100,48150,48150,48100,754
|
|
20240405,144300,49108583750,48150,48200,48200,48100,1852
|
|
20240405,144200,49019412300,48150,48150,48200,48150,1259
|
|
20240405,144100,48958779050,48200,48150,48200,48150,1604
|
|
20240405,144000,48881530950,48150,48150,48150,48100,2546
|
|
20240405,143900,48758996500,48100,48150,48150,48100,878
|
|
20240405,143800,48716749250,48150,48150,48150,48100,357
|
|
20240405,143700,48699562800,48150,48050,48150,48050,954
|
|
20240405,143600,48653678700,48050,48100,48150,48000,1131
|
|
20240405,143500,48599312000,48150,48050,48150,48050,3882
|
|
20240405,143400,48412620750,48000,48050,48050,48000,1195
|
|
20240405,143300,48355203850,48100,48000,48100,48000,1686
|
|
20240405,143200,48274197100,48050,48050,48100,48000,1541
|
|
20240405,143100,48200176700,48050,48100,48100,48000,1064
|
|
20240405,143000,48149068500,48000,48000,48050,48000,1225
|
|
20240405,142900,48090237300,48000,48050,48100,48000,2400
|
|
20240405,142800,47974931550,48100,48050,48100,48000,2025
|
|
20240405,142700,47877626700,48050,48050,48050,48000,660
|
|
20240405,142600,47845915900,48050,48000,48050,48000,685
|
|
20240405,142500,47813025200,48000,48050,48050,48000,1346
|
|
20240405,142400,47748389250,48050,48050,48050,48000,557
|
|
20240405,142300,47721649250,48050,48100,48150,48000,5214
|
|
20240405,142200,47470974200,48150,48100,48150,48100,383
|
|
20240405,142100,47452546150,48150,48100,48150,48100,292
|
|
20240405,142000,47438495000,48150,48100,48150,48100,950
|
|
20240405,141900,47392795300,48150,48100,48150,48100,753
|
|
20240405,141800,47356567400,48100,48100,48150,48050,670
|
|
20240405,141700,47324340550,48100,48150,48150,48050,1393
|
|
20240405,141600,47257335550,48100,48150,48150,48050,1491
|
|
20240405,141500,47185636100,48150,48050,48150,48050,495
|
|
20240405,141400,47161811400,48050,48050,48150,48050,3822
|
|
20240405,141300,46978050200,48050,48050,48100,48050,1895
|
|
20240405,141200,46886952600,48050,48100,48100,48050,353
|
|
20240405,141100,46869979650,48100,48150,48150,48050,757
|
|
20240405,141000,46833567000,48100,48150,48150,48100,416
|
|
20240405,140900,46813554100,48100,48100,48150,48050,778
|
|
20240405,140800,46776127550,48050,48150,48150,48050,4457
|
|
20240405,140700,46561762700,48100,48150,48150,48100,3170
|
|
20240405,140600,46409280000,48150,48200,48200,48100,877
|
|
20240405,140500,46367051900,48150,48050,48200,48050,2240
|
|
20240405,140400,46259206450,48100,48050,48150,48050,1557
|
|
20240405,140300,46184328450,48100,48050,48100,48000,1260
|
|
20240405,140200,46123792700,48050,48000,48100,48000,1193
|
|
20240405,140100,46066497350,48050,48050,48050,48000,585
|
|
20240405,140000,46038395750,48050,48100,48100,48050,1197
|
|
20240405,135900,45980877550,48100,48100,48100,48050,390
|
|
20240405,135800,45962133200,48050,48050,48100,48050,141
|
|
20240405,135700,45955353250,48100,48100,48100,48050,459
|
|
20240405,135600,45933287350,48050,48050,48100,48050,609
|
|
20240405,135500,45904016750,48100,48100,48100,48050,339
|
|
20240405,135400,45887718300,48100,48150,48150,48050,458
|
|
20240405,135300,45865692650,48150,48150,48150,48050,3392
|
|
20240405,135200,45702522650,48150,48100,48150,48100,1242
|
|
20240405,135100,45642727600,48100,48050,48150,48050,782
|
|
20240405,135000,45605112600,48100,48150,48150,48050,879
|
|
20240405,134900,45562829100,48150,48100,48150,48100,2757
|
|
20240405,134800,45430202600,48050,48050,48100,48050,555
|
|
20240405,134700,45403516350,48050,48050,48100,48050,180
|
|
20240405,134600,45394865200,48050,48050,48100,48000,135
|
|
20240405,134500,45388380350,48050,48050,48100,48000,1561
|
|
20240405,134400,45313383800,48100,48100,48100,48050,331
|
|
20240405,134300,45297470550,48100,48000,48100,48000,693
|
|
20240405,134200,45264182550,48000,48000,48050,48000,400
|
|
20240405,134100,45244973200,48000,48050,48050,48000,544
|
|
20240405,134000,45218847600,48000,48000,48050,48000,946
|
|
20240405,133900,45173429800,48000,48050,48050,48000,361
|
|
20240405,133800,45156095900,48000,47950,48050,47950,1223
|
|
20240405,133700,45097385450,47950,48000,48000,47950,263
|
|
20240405,133600,45084766700,47950,48000,48000,47950,1363
|
|
20240405,133500,45019398100,47950,48050,48050,47950,2422
|
|
20240405,133400,44903095000,48050,48100,48150,48050,2762
|
|
20240405,133300,44770249850,48150,48150,48250,48150,404
|
|
20240405,133200,44750795450,48250,48150,48250,48150,263
|
|
20240405,133100,44738119600,48150,48200,48250,48100,1737
|
|
20240405,133000,44654393350,48200,48150,48200,48150,515
|
|
20240405,132900,44629586050,48200,48200,48250,48150,2795
|
|
20240405,132800,44494908400,48250,48200,48250,48150,514
|
|
20240405,132700,44470122150,48150,48200,48250,48150,848
|
|
20240405,132600,44429246350,48250,48250,48300,48200,663
|
|
20240405,132500,44397266450,48200,48250,48300,48200,1693
|
|
20240405,132400,44315576700,48300,48300,48350,48250,2657
|
|
20240405,132300,44187234200,48300,48200,48350,48200,6676
|
|
20240405,132200,43864959000,48200,48250,48250,48200,459
|
|
20240405,132100,43842814250,48250,48050,48250,48050,6641
|
|
20240405,132000,43522957000,48050,48050,48050,48000,958
|
|
20240405,131900,43476928350,48050,48000,48050,48000,312
|
|
20240405,131800,43461938950,48000,48050,48050,48000,178
|
|
20240405,131700,43453391650,48000,48050,48050,48000,181
|
|
20240405,131600,43444703150,48000,48100,48100,48000,261
|
|
20240405,131500,43432157800,48100,48100,48100,48050,3723
|
|
20240405,131400,43253082250,48100,48150,48200,48000,5091
|
|
20240405,131300,43008577400,48150,48100,48200,48100,2797
|
|
20240405,131200,42873935750,48050,48050,48100,48050,161
|
|
20240405,131100,42866197100,48100,48100,48100,48050,255
|
|
20240405,131000,42853934950,48100,48000,48100,48000,110
|
|
20240405,130900,42848650150,48000,48000,48100,48000,539
|
|
20240405,130800,42822770600,48050,48050,48050,47900,4420
|
|
20240405,130700,42610688550,48050,48050,48050,48000,888
|
|
20240405,130600,42568056550,48000,48100,48100,48000,1215
|
|
20240405,130500,42509689000,48050,48100,48100,48050,176
|
|
20240405,130400,42501226750,48050,48100,48150,48050,2564
|
|
20240405,130300,42377955350,48100,48150,48200,48100,938
|
|
20240405,130200,42332785950,48150,48150,48200,48100,1137
|
|
20240405,130100,42278033850,48100,48150,48200,48100,940
|
|
20240405,130000,42232800100,48100,48150,48200,48100,242
|
|
20240405,125900,42221147150,48150,48150,48200,48150,567
|
|
20240405,125800,42193840250,48150,48100,48200,48050,1399
|
|
20240405,125700,42126487750,48100,48050,48100,48050,1231
|
|
20240405,125600,42067279550,48050,48000,48050,48000,297
|
|
20240405,125500,42053009600,48050,47900,48050,47900,673
|
|
20240405,125400,42020685900,47950,47950,47950,47900,572
|
|
20240405,125300,41993273450,47950,47950,48000,47950,317
|
|
20240405,125200,41978072350,47950,47950,48000,47950,704
|
|
20240405,125100,41944287700,47950,47950,47950,47850,627
|
|
20240405,125000,41914228850,47850,47850,47950,47850,389
|
|
20240405,124900,41895605250,47900,47800,47900,47800,829
|
|
20240405,124800,41855927050,47800,47800,47850,47750,2150
|
|
20240405,124700,41753178050,47850,47850,47850,47800,2584
|
|
20240405,124600,41629656950,47850,47850,47850,47800,2042
|
|
20240405,124500,41531968850,47850,48000,48000,47850,7934
|
|
20240405,124400,41151758000,47950,48000,48000,47950,1916
|
|
20240405,124300,41059877450,48000,47950,48000,47950,197
|
|
20240405,124200,41050425000,47950,47950,48000,47950,473
|
|
20240405,124100,41027737150,47950,48000,48000,47950,303
|
|
20240405,124000,41013199300,48000,47950,48000,47950,1321
|
|
20240405,123900,40949822150,48000,48000,48000,47950,801
|
|
20240405,123800,40911401900,47950,48000,48000,47950,696
|
|
20240405,123700,40878010050,48000,48000,48050,47950,2109
|
|
20240405,123600,40776796300,48000,48050,48050,48000,1333
|
|
20240405,123500,40712747100,48050,48050,48100,48050,527
|
|
20240405,123400,40687424200,48050,48100,48100,48050,996
|
|
20240405,123300,40639557650,48050,48150,48200,48050,7778
|
|
20240405,123200,40265097250,48150,48100,48200,48050,937
|
|
20240405,123100,40219990700,48100,48050,48100,48050,1463
|
|
20240405,123000,40149668550,48050,47950,48050,47950,1483
|
|
20240405,122900,40078462650,47950,48050,48050,47950,720
|
|
20240405,122800,40043902550,48000,48000,48050,48000,453
|
|
20240405,122700,40022157150,48000,48000,48050,48000,390
|
|
20240405,122600,40003436300,48000,48000,48050,48000,1609
|
|
20240405,122500,39926194200,48000,48000,48050,48000,974
|
|
20240405,122400,39879441650,48000,48050,48100,48000,5541
|
|
20240405,122300,39613424750,48100,48050,48100,48050,418
|
|
20240405,122200,39593338600,48050,48100,48100,48050,891
|
|
20240405,122100,39550520600,48050,48050,48050,48000,1883
|
|
20240405,122000,39460054150,48050,48150,48150,48050,3643
|
|
20240405,121900,39284844400,48200,48200,48200,48150,233
|
|
20240405,121800,39273619400,48200,48150,48200,48100,743
|
|
20240405,121700,39237843650,48100,48100,48200,48100,1444
|
|
20240405,121600,39168315450,48150,48150,48150,48100,958
|
|
20240405,121500,39122190050,48150,48150,48200,48150,381
|
|
20240405,121400,39103843750,48100,48200,48200,48100,638
|
|
20240405,121300,39073125700,48150,48200,48200,48150,1489
|
|
20240405,121200,39001410250,48150,48200,48250,48150,2522
|
|
20240405,121100,38879807700,48200,48250,48250,48200,848
|
|
20240405,121000,38838917250,48250,48200,48250,48200,793
|
|
20240405,120900,38800692400,48200,48250,48250,48200,749
|
|
20240405,120800,38764584600,48200,48300,48300,48200,646
|
|
20240405,120700,38733404350,48300,48350,48350,48250,662
|
|
20240405,120600,38701441900,48350,48450,48450,48350,712
|
|
20240405,120500,38666999750,48400,48300,48400,48300,2105
|
|
20240405,120400,38565149800,48300,48350,48350,48300,1095
|
|
20240405,120300,38512225350,48350,48350,48350,48300,432
|
|
20240405,120200,38491353700,48350,48350,48350,48300,179
|
|
20240405,120100,38482706950,48400,48350,48400,48300,1624
|
|
20240405,120000,38404245900,48350,48500,48500,48300,6100
|
|
20240405,115900,38109067200,48500,48450,48500,48400,4785
|
|
20240405,115800,37877099500,48450,48400,48450,48350,2750
|
|
20240405,115700,37743962900,48400,48450,48450,48350,3505
|
|
20240405,115600,37574290100,48450,48350,48450,48300,5115
|
|
20240405,115500,37326851100,48300,48250,48350,48250,2487
|
|
20240405,115400,37206675250,48250,48250,48300,48250,1876
|
|
20240405,115300,37116155250,48300,48250,48300,48250,1267
|
|
20240405,115200,37054992850,48250,48150,48250,48100,2288
|
|
20240405,115100,36944680000,48100,48100,48150,48050,2060
|
|
20240405,115000,36845547200,48100,48050,48100,48050,2089
|
|
20240405,114900,36745156650,48050,48050,48050,48000,286
|
|
20240405,114800,36731415850,48050,48000,48050,48000,344
|
|
20240405,114700,36714897650,48000,48000,48050,48000,399
|
|
20240405,114600,36695742800,48000,48000,48050,48000,647
|
|
20240405,114500,36664686550,48000,48000,48050,47950,1182
|
|
20240405,114400,36607973550,48000,48000,48050,47950,3169
|
|
20240405,114300,36455857100,48000,48050,48050,47900,1204
|
|
20240405,114200,36398115350,48050,48000,48050,47950,1385
|
|
20240405,114100,36331685350,48000,48000,48000,47950,509
|
|
20240405,114000,36307263150,47950,48000,48000,47950,1879
|
|
20240405,113900,36217097700,48000,48050,48100,48000,400
|
|
20240405,113800,36197887850,48050,48050,48100,48000,1017
|
|
20240405,113700,36149000200,48050,48100,48100,48050,457
|
|
20240405,113600,36127039100,48050,48050,48100,48050,1420
|
|
20240405,113500,36058776300,48050,48000,48100,48000,906
|
|
20240405,113400,36015252650,48050,48050,48050,48000,492
|
|
20240405,113300,35991617950,48000,47950,48050,47950,477
|
|
20240405,113200,35968737350,47950,48050,48050,47950,1337
|
|
20240405,113100,35904573050,48000,48100,48100,48000,5145
|
|
20240405,113000,35657493550,48100,48100,48150,48050,213
|
|
20240405,112900,35647248400,48100,48100,48150,48100,605
|
|
20240405,112800,35618147050,48150,48100,48150,48100,1119
|
|
20240405,112700,35564316900,48150,48100,48150,48100,2855
|
|
20240405,112600,35426989950,48150,48100,48150,48100,241
|
|
20240405,112500,35415394700,48100,48100,48150,48100,127
|
|
20240405,112400,35409282000,48150,48100,48150,48100,737
|
|
20240405,112300,35373822950,48100,48100,48150,48100,119
|
|
20240405,112200,35368095050,48150,48100,48150,48100,2634
|
|
20240405,112100,35241275800,48150,48150,48150,48100,2814
|
|
20240405,112000,35105914850,48150,48200,48200,48100,1082
|
|
20240405,111900,35053809550,48150,48150,48200,48150,1828
|
|
20240405,111800,34965758550,48150,48150,48200,48100,1642
|
|
20240405,111700,34886695450,48100,48150,48150,48100,628
|
|
20240405,111600,34856469900,48150,48150,48150,48100,481
|
|
20240405,111500,34833316350,48150,48050,48150,48050,973
|
|
20240405,111400,34786507500,48100,48050,48100,48050,451
|
|
20240405,111300,34764824450,48100,48050,48100,48000,857
|
|
20240405,111200,34723645350,48050,48100,48100,48000,868
|
|
20240405,111100,34681928850,48100,48000,48100,48000,1665
|
|
20240405,111000,34601916500,48000,48000,48050,48000,296
|
|
20240405,110900,34587702800,48000,48000,48050,48000,353
|
|
20240405,110800,34570754550,48000,48000,48050,48000,90
|
|
20240405,110700,34566433300,48000,47950,48050,47950,554
|
|
20240405,110600,34539856200,47950,48000,48050,47950,2357
|
|
20240405,110500,34426709350,48050,48050,48050,48000,740
|
|
20240405,110400,34391161250,48050,48050,48150,48000,3930
|
|
20240405,110300,34202303950,48100,48100,48150,48050,2751
|
|
20240405,110200,34069949900,48100,48000,48150,47950,2062
|
|
20240405,110100,33970836050,48050,48000,48100,47950,3066
|
|
20240405,110000,33823620200,48000,48000,48050,48000,697
|
|
20240405,105900,33790162400,48000,48050,48050,48000,742
|
|
20240405,105800,33754541750,48000,47950,48050,47900,993
|
|
20240405,105700,33706891800,47900,47900,47950,47850,2252
|
|
20240405,105600,33599019550,47900,47900,47950,47850,2366
|
|
20240405,105500,33485688000,47900,47900,47950,47900,638
|
|
20240405,105400,33455116650,47900,47900,47950,47900,2377
|
|
20240405,105300,33341255250,47950,47950,47950,47900,1698
|
|
20240405,105200,33259919250,47950,47900,48000,47900,2796
|
|
20240405,105100,33125861400,47900,48000,48000,47900,2522
|
|
20240405,105000,33004865500,48050,48050,48050,48000,521
|
|
20240405,104900,32979848400,48050,48050,48100,48000,2290
|
|
20240405,104800,32869797950,48050,48000,48100,48000,1672
|
|
20240405,104700,32789459000,48050,48100,48100,48000,1644
|
|
20240405,104600,32710492600,48100,48050,48100,48000,1577
|
|
20240405,104500,32634683900,48150,47950,48150,47950,3021
|
|
20240405,104400,32489633150,47900,47950,47950,47900,1172
|
|
20240405,104300,32433490150,47900,47900,47950,47850,2684
|
|
20240405,104200,32304940150,47900,48100,48100,47900,2722
|
|
20240405,104100,32174317550,48050,48050,48100,48000,2732
|
|
20240405,104000,32043066900,48050,48150,48150,48000,1895
|
|
20240405,103900,31951974200,48100,48000,48100,47950,2089
|
|
20240405,103800,31851579950,48100,47900,48100,47800,6083
|
|
20240405,103700,31560074950,47900,47750,47950,47750,2545
|
|
20240405,103600,31438324550,47800,47800,47850,47700,3750
|
|
20240405,103500,31259186150,47800,47850,47850,47800,4373
|
|
20240405,103400,31050134950,47850,47900,47900,47850,2930
|
|
20240405,103300,30909898600,47900,48050,48050,47800,19807
|
|
20240405,103200,29959667700,48050,48050,48100,48050,1134
|
|
20240405,103100,29905168350,48100,48150,48150,48050,3139
|
|
20240405,103000,29754200200,48150,48350,48350,48100,7529
|
|
20240405,102900,29391489250,48350,48300,48350,48200,1635
|
|
20240405,102800,29312551100,48250,48250,48350,48250,1592
|
|
20240405,102700,29235715150,48300,48300,48350,48200,3448
|
|
20240405,102600,29069315300,48250,48500,48550,48250,10226
|
|
20240405,102500,28574673500,48550,48550,48550,48450,4182
|
|
20240405,102400,28371833150,48500,48500,48550,48500,1924
|
|
20240405,102300,28278508950,48500,48500,48550,48350,6913
|
|
20240405,102200,27943317250,48500,48450,48500,48400,4080
|
|
20240405,102100,27745587800,48500,48400,48500,48350,4152
|
|
20240405,102000,27544548850,48400,48350,48400,48300,1663
|
|
20240405,101900,27464140100,48350,48300,48350,48300,1531
|
|
20240405,101800,27390118300,48350,48300,48350,48250,3525
|
|
20240405,101700,27219863650,48300,48250,48300,48200,905
|
|
20240405,101600,27176187800,48250,48300,48300,48200,985
|
|
20240405,101500,27128684950,48300,48300,48300,48200,1426
|
|
20240405,101400,27059906550,48250,48300,48300,48200,242
|
|
20240405,101300,27048227650,48300,48300,48300,48200,1488
|
|
20240405,101200,26976477850,48300,48300,48350,48200,2648
|
|
20240405,101100,26848732200,48350,48350,48400,48350,1617
|
|
20240405,101000,26770487700,48350,48350,48400,48150,3009
|
|
20240405,100900,26625198950,48350,48150,48350,48100,5822
|
|
20240405,100800,26344664300,48150,48200,48200,48100,2686
|
|
20240405,100700,26215333600,48200,48250,48300,48100,9823
|
|
20240405,100600,25741947900,48250,48350,48350,48200,3217
|
|
20240405,100500,25586745000,48300,48200,48350,48150,1872
|
|
20240405,100400,25496442900,48200,48200,48200,48150,2561
|
|
20240405,100300,25373034000,48200,48300,48300,48150,9234
|
|
20240405,100200,24927968650,48300,48400,48450,48250,4000
|
|
20240405,100100,24734539400,48400,48450,48450,48350,2214
|
|
20240405,100000,24627365250,48400,48450,48500,48250,5964
|
|
20240405,095900,24338826650,48450,48400,48550,48400,18797
|
|
20240405,095800,23427582400,48400,48400,48400,48300,2533
|
|
20240405,095700,23305010950,48400,48400,48400,48300,2759
|
|
20240405,095600,23171545750,48350,48400,48400,48350,3352
|
|
20240405,095500,23009339550,48400,48300,48400,48300,4052
|
|
20240405,095400,22813426700,48250,48100,48300,48050,8148
|
|
20240405,095300,22421090200,48100,48150,48250,48050,8538
|
|
20240405,095200,22010433650,48200,48150,48200,48100,1352
|
|
20240405,095100,21945324350,48200,48200,48300,48100,9372
|
|
20240405,095000,21493392400,48250,48350,48350,48200,5159
|
|
20240405,094900,21244288450,48350,48200,48350,48200,3794
|
|
20240405,094800,21061046550,48250,48400,48400,48200,8592
|
|
20240405,094700,20646022400,48400,48350,48450,48300,8075
|
|
20240405,094600,20255409000,48350,48300,48350,48250,5516
|
|
20240405,094500,19988917600,48300,48250,48300,48250,3802
|
|
20240405,094400,19805380250,48250,48250,48300,48200,4207
|
|
20240405,094300,19602377100,48200,48100,48250,48050,5029
|
|
20240405,094200,19360143700,48050,48050,48100,48000,2396
|
|
20240405,094100,19245009150,48050,48150,48150,48050,1622
|
|
20240405,094000,19167010550,48150,47950,48150,47950,1939
|
|
20240405,093900,19073884650,47950,47900,48050,47850,1115
|
|
20240405,093800,19020450400,47950,47900,47950,47850,3405
|
|
20240405,093700,18857447550,47950,47900,47950,47850,1898
|
|
20240405,093600,18766553300,47850,48250,48250,47850,14224
|
|
20240405,093500,18083394500,48300,48300,48300,48150,5054
|
|
20240405,093400,17839606550,48300,48100,48350,48100,13655
|
|
20240405,093300,17181157450,48050,48000,48150,48000,2322
|
|
20240405,093200,17069531550,48000,48150,48200,48000,5892
|
|
20240405,093100,16786139050,48150,47950,48150,47950,4527
|
|
20240405,093000,16568507750,47950,48000,48000,47850,4304
|
|
20240405,092900,16362233350,48000,48200,48300,47950,15323
|
|
20240405,092800,15624591100,48200,48300,48300,48200,17405
|
|
20240405,092700,14784850350,48300,48000,48350,48000,22660
|
|
20240405,092600,13693965900,48000,47650,48000,47650,10828
|
|
20240405,092500,13176063200,47700,47450,47700,47450,11638
|
|
20240405,092400,12622397050,47450,47450,47550,47400,6069
|
|
20240405,092300,12334325750,47500,47550,47600,47450,7328
|
|
20240405,092200,11986036200,47550,47500,47550,47450,6720
|
|
20240405,092100,11666745850,47500,47450,47500,47400,3015
|
|
20240405,092000,11523646450,47450,47450,47450,47400,735
|
|
20240405,091900,11488784200,47450,47450,47500,47400,3263
|
|
20240405,091800,11333939750,47450,47450,47500,47400,2236
|
|
20240405,091700,11227808350,47450,47350,47500,47300,3328
|
|
20240405,091600,11070216550,47400,47150,47400,47100,10318
|
|
20240405,091500,10582857450,47150,47050,47150,47000,7104
|
|
20240405,091400,10248297550,47050,47100,47150,46900,17569
|
|
20240405,091300,9422533250,47050,47200,47250,47050,9958
|
|
20240405,091200,8953393200,47250,47250,47350,47200,3101
|
|
20240405,091100,8806861450,47250,47300,47400,47200,6701
|
|
20240405,091000,8489731550,47350,47250,47350,47150,7394
|
|
20240405,090900,8140167250,47250,47150,47400,47150,6570
|
|
20240405,090800,7829764500,47150,47300,47300,47100,12132
|
|
20240405,090700,7257403600,47300,47600,47600,47300,4817
|
|
20240405,090600,7029061050,47600,47350,47650,47300,14451
|
|
20240405,090500,6341748100,47350,47300,47350,47200,15204
|
|
20240405,090400,5623327450,47300,47250,47400,47250,5670
|
|
20240405,090300,5354967800,47250,47100,47400,47100,18779
|
|
20240405,090200,4467900950,47050,46900,47150,46750,25349
|
|
20240405,090100,3277584900,46900,47200,47250,46800,22816
|
|
20240405,090000,2204204450,47250,46750,47450,46700,45350
|