646 lines
34 KiB
CSV
646 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,194300,4624572250,25200,25200,25200,25200,2245
|
|
20240408,194200,4624572250,25200,25200,25200,25200,0
|
|
20240408,194100,4624572250,25200,25200,25200,25200,0
|
|
20240408,194000,4624572250,25200,25200,25200,25200,0
|
|
20240408,193900,4624572250,25200,25200,25200,25200,0
|
|
20240408,193800,4624572250,25200,25200,25200,25200,0
|
|
20240408,193700,4624572250,25200,25200,25200,25200,0
|
|
20240408,193600,4624572250,25200,25200,25200,25200,0
|
|
20240408,193500,4624572250,25200,25200,25200,25200,0
|
|
20240408,193400,4624572250,25200,25200,25200,25200,0
|
|
20240408,193300,4624572250,25200,25200,25200,25200,0
|
|
20240408,193200,4624572250,25200,25200,25200,25200,0
|
|
20240408,193100,4624572250,25200,25200,25200,25200,0
|
|
20240408,193000,4624572250,25200,25200,25200,25200,0
|
|
20240408,192900,4624572250,25200,25200,25200,25200,0
|
|
20240408,192800,4624572250,25200,25200,25200,25200,0
|
|
20240408,192700,4624572250,25200,25200,25200,25200,0
|
|
20240408,192600,4624572250,25200,25200,25200,25200,0
|
|
20240408,192500,4624572250,25200,25200,25200,25200,0
|
|
20240408,192400,4624572250,25200,25200,25200,25200,0
|
|
20240408,192300,4624572250,25200,25200,25200,25200,0
|
|
20240408,192200,4624572250,25200,25200,25200,25200,0
|
|
20240408,192100,4624572250,25200,25200,25200,25200,0
|
|
20240408,192000,4624572250,25200,25200,25200,25200,0
|
|
20240408,191900,4624572250,25200,25200,25200,25200,0
|
|
20240408,191800,4624572250,25200,25200,25200,25200,0
|
|
20240408,191700,4624572250,25200,25200,25200,25200,0
|
|
20240408,191600,4624572250,25200,25200,25200,25200,0
|
|
20240408,191500,4624572250,25200,25200,25200,25200,0
|
|
20240408,191400,4624572250,25200,25200,25200,25200,0
|
|
20240408,191300,4624572250,25200,25200,25200,25200,2245
|
|
20240408,191200,4624572250,25200,25200,25200,25200,0
|
|
20240408,191100,4624572250,25200,25200,25200,25200,0
|
|
20240408,191000,4624572250,25200,25200,25200,25200,0
|
|
20240408,190900,4624572250,25200,25200,25200,25200,0
|
|
20240408,190800,4624572250,25200,25200,25200,25200,0
|
|
20240408,190700,4624572250,25200,25200,25200,25200,0
|
|
20240408,190600,4624572250,25200,25200,25200,25200,0
|
|
20240408,190500,4624572250,25200,25200,25200,25200,0
|
|
20240408,190400,4624572250,25200,25200,25200,25200,0
|
|
20240408,190300,4624572250,25200,25200,25200,25200,0
|
|
20240408,190200,4624572250,25200,25200,25200,25200,0
|
|
20240408,190100,4624572250,25200,25200,25200,25200,0
|
|
20240408,190000,4624572250,25200,25200,25200,25200,0
|
|
20240408,185900,4624572250,25200,25200,25200,25200,0
|
|
20240408,185800,4624572250,25200,25200,25200,25200,0
|
|
20240408,185700,4624572250,25200,25200,25200,25200,0
|
|
20240408,185600,4624572250,25200,25200,25200,25200,0
|
|
20240408,185500,4624572250,25200,25200,25200,25200,0
|
|
20240408,185400,4624572250,25200,25200,25200,25200,0
|
|
20240408,185300,4624572250,25200,25200,25200,25200,0
|
|
20240408,185200,4624572250,25200,25200,25200,25200,0
|
|
20240408,185100,4624572250,25200,25200,25200,25200,0
|
|
20240408,185000,4624572250,25200,25200,25200,25200,0
|
|
20240408,184900,4624572250,25200,25200,25200,25200,0
|
|
20240408,184800,4624572250,25200,25200,25200,25200,0
|
|
20240408,184700,4624572250,25200,25200,25200,25200,0
|
|
20240408,184600,4624572250,25200,25200,25200,25200,0
|
|
20240408,184500,4624572250,25200,25200,25200,25200,0
|
|
20240408,184400,4624572250,25200,25200,25200,25200,0
|
|
20240408,184300,4624572250,25200,25200,25200,25200,2245
|
|
20240408,184200,4624572250,25200,25200,25200,25200,0
|
|
20240408,184100,4624572250,25200,25200,25200,25200,0
|
|
20240408,184000,4624572250,25200,25200,25200,25200,0
|
|
20240408,183900,4624572250,25200,25200,25200,25200,0
|
|
20240408,183800,4624572250,25200,25200,25200,25200,0
|
|
20240408,183700,4624572250,25200,25200,25200,25200,0
|
|
20240408,183600,4624572250,25200,25200,25200,25200,0
|
|
20240408,183500,4624572250,25200,25200,25200,25200,0
|
|
20240408,183400,4624572250,25200,25200,25200,25200,0
|
|
20240408,183300,4624572250,25200,25200,25200,25200,0
|
|
20240408,183200,4624572250,25200,25200,25200,25200,0
|
|
20240408,183100,4624572250,25200,25200,25200,25200,0
|
|
20240408,183000,4624572250,25200,25200,25200,25200,0
|
|
20240408,182900,4624572250,25200,25200,25200,25200,0
|
|
20240408,182800,4624572250,25200,25200,25200,25200,0
|
|
20240408,182700,4624572250,25200,25200,25200,25200,0
|
|
20240408,182600,4624572250,25200,25200,25200,25200,0
|
|
20240408,182500,4624572250,25200,25200,25200,25200,0
|
|
20240408,182400,4624572250,25200,25200,25200,25200,0
|
|
20240408,182300,4624572250,25200,25200,25200,25200,0
|
|
20240408,182200,4624572250,25200,25200,25200,25200,0
|
|
20240408,182100,4624572250,25200,25200,25200,25200,0
|
|
20240408,182000,4624572250,25200,25200,25200,25200,0
|
|
20240408,181900,4624572250,25200,25200,25200,25200,0
|
|
20240408,181800,4624572250,25200,25200,25200,25200,0
|
|
20240408,181700,4624572250,25200,25200,25200,25200,0
|
|
20240408,181600,4624572250,25200,25200,25200,25200,0
|
|
20240408,181500,4624572250,25200,25200,25200,25200,0
|
|
20240408,181400,4624572250,25200,25200,25200,25200,0
|
|
20240408,181300,4624572250,25200,25200,25200,25200,2245
|
|
20240408,181200,4624572250,25200,25200,25200,25200,0
|
|
20240408,181100,4624572250,25200,25200,25200,25200,0
|
|
20240408,181000,4624572250,25200,25200,25200,25200,0
|
|
20240408,180900,4624572250,25200,25200,25200,25200,0
|
|
20240408,180800,4624572250,25200,25200,25200,25200,0
|
|
20240408,180700,4624572250,25200,25200,25200,25200,0
|
|
20240408,180600,4624572250,25200,25200,25200,25200,0
|
|
20240408,180500,4624572250,25200,25200,25200,25200,0
|
|
20240408,180400,4624572250,25200,25200,25200,25200,0
|
|
20240408,180300,4624572250,25200,25200,25200,25200,0
|
|
20240408,180200,4624572250,25200,25200,25200,25200,0
|
|
20240408,180100,4624572250,25200,25200,25200,25200,0
|
|
20240408,180000,4624572250,25200,25200,25200,25200,0
|
|
20240408,175900,4624572250,25200,25200,25200,25200,0
|
|
20240408,175800,4624572250,25200,25200,25200,25200,0
|
|
20240408,175700,4624572250,25200,25200,25200,25200,0
|
|
20240408,175600,4624572250,25200,25200,25200,25200,0
|
|
20240408,175500,4624572250,25200,25200,25200,25200,0
|
|
20240408,175400,4624572250,25200,25200,25200,25200,0
|
|
20240408,175300,4624572250,25200,25200,25200,25200,0
|
|
20240408,175200,4624572250,25200,25200,25200,25200,0
|
|
20240408,175100,4624572250,25200,25200,25200,25200,0
|
|
20240408,175000,4624572250,25200,25200,25200,25200,0
|
|
20240408,174900,4624572250,25200,25200,25200,25200,0
|
|
20240408,174800,4624572250,25200,25200,25200,25200,0
|
|
20240408,174700,4624572250,25200,25200,25200,25200,0
|
|
20240408,174600,4624572250,25200,25200,25200,25200,0
|
|
20240408,174500,4624572250,25200,25200,25200,25200,0
|
|
20240408,174400,4624572250,25200,25200,25200,25200,0
|
|
20240408,174300,4624572250,25200,25200,25200,25200,2245
|
|
20240408,174200,4624572250,25200,25200,25200,25200,0
|
|
20240408,174100,4624572250,25200,25200,25200,25200,0
|
|
20240408,174000,4624572250,25200,25200,25200,25200,0
|
|
20240408,173900,4624572250,25200,25200,25200,25200,0
|
|
20240408,173800,4624572250,25200,25200,25200,25200,0
|
|
20240408,173700,4624572250,25200,25200,25200,25200,0
|
|
20240408,173600,4624572250,25200,25200,25200,25200,0
|
|
20240408,173500,4624572250,25200,25200,25200,25200,0
|
|
20240408,173400,4624572250,25200,25200,25200,25200,0
|
|
20240408,173300,4624572250,25200,25200,25200,25200,0
|
|
20240408,173200,4624572250,25200,25200,25200,25200,0
|
|
20240408,173100,4624572250,25200,25200,25200,25200,0
|
|
20240408,173000,4624572250,25200,25200,25200,25200,0
|
|
20240408,172900,4624572250,25200,25200,25200,25200,0
|
|
20240408,172800,4624572250,25200,25200,25200,25200,0
|
|
20240408,172700,4624572250,25200,25200,25200,25200,0
|
|
20240408,172600,4624572250,25200,25200,25200,25200,0
|
|
20240408,172500,4624572250,25200,25200,25200,25200,0
|
|
20240408,172400,4624572250,25200,25200,25200,25200,0
|
|
20240408,172300,4624572250,25200,25200,25200,25200,0
|
|
20240408,172200,4624572250,25200,25200,25200,25200,0
|
|
20240408,172100,4624572250,25200,25200,25200,25200,0
|
|
20240408,172000,4624572250,25200,25200,25200,25200,0
|
|
20240408,171900,4624572250,25200,25200,25200,25200,0
|
|
20240408,171800,4624572250,25200,25200,25200,25200,0
|
|
20240408,171700,4624572250,25200,25200,25200,25200,0
|
|
20240408,171600,4624572250,25200,25200,25200,25200,0
|
|
20240408,171500,4624572250,25200,25200,25200,25200,0
|
|
20240408,171400,4624572250,25200,25200,25200,25200,0
|
|
20240408,171300,4624572250,25200,25200,25200,25200,2245
|
|
20240408,171200,4624572250,25200,25200,25200,25200,0
|
|
20240408,171100,4624572250,25200,25200,25200,25200,0
|
|
20240408,171000,4624572250,25200,25200,25200,25200,0
|
|
20240408,170900,4624572250,25200,25200,25200,25200,0
|
|
20240408,170800,4624572250,25200,25200,25200,25200,0
|
|
20240408,170700,4624572250,25200,25200,25200,25200,0
|
|
20240408,170600,4624572250,25200,25200,25200,25200,0
|
|
20240408,170500,4624572250,25200,25200,25200,25200,0
|
|
20240408,170400,4624572250,25200,25200,25200,25200,0
|
|
20240408,170300,4624572250,25200,25200,25200,25200,0
|
|
20240408,170200,4624572250,25200,25200,25200,25200,0
|
|
20240408,170100,4624572250,25200,25200,25200,25200,0
|
|
20240408,170000,4624572250,25200,25200,25200,25200,0
|
|
20240408,165900,4624572250,25200,25200,25200,25200,0
|
|
20240408,165800,4624572250,25200,25200,25200,25200,0
|
|
20240408,165700,4624572250,25200,25200,25200,25200,0
|
|
20240408,165600,4624572250,25200,25200,25200,25200,0
|
|
20240408,165500,4624572250,25200,25200,25200,25200,0
|
|
20240408,165400,4624572250,25200,25200,25200,25200,0
|
|
20240408,165300,4624572250,25200,25200,25200,25200,0
|
|
20240408,165200,4624572250,25200,25200,25200,25200,0
|
|
20240408,165100,4624572250,25200,25200,25200,25200,0
|
|
20240408,165000,4624572250,25200,25200,25200,25200,0
|
|
20240408,164900,4624572250,25200,25200,25200,25200,0
|
|
20240408,164800,4624572250,25200,25200,25200,25200,0
|
|
20240408,164700,4624572250,25200,25200,25200,25200,0
|
|
20240408,164600,4624572250,25200,25200,25200,25200,0
|
|
20240408,164500,4624572250,25200,25200,25200,25200,0
|
|
20240408,164400,4624572250,25200,25200,25200,25200,0
|
|
20240408,164300,4624572250,25200,25200,25200,25200,2245
|
|
20240408,164200,4624572250,25200,25200,25200,25200,0
|
|
20240408,164100,4624572250,25200,25200,25200,25200,0
|
|
20240408,164000,4624572250,25200,25200,25200,25200,0
|
|
20240408,163900,4624572250,25200,25200,25200,25200,0
|
|
20240408,163800,4624572250,25200,25200,25200,25200,0
|
|
20240408,163700,4624572250,25200,25200,25200,25200,0
|
|
20240408,163600,4624572250,25200,25200,25200,25200,0
|
|
20240408,163500,4624572250,25200,25200,25200,25200,0
|
|
20240408,163400,4624572250,25200,25200,25200,25200,0
|
|
20240408,163300,4624572250,25200,25200,25200,25200,0
|
|
20240408,163200,4624572250,25200,25200,25200,25200,0
|
|
20240408,163100,4624572250,25200,25200,25200,25200,0
|
|
20240408,163000,4624572250,25200,25200,25200,25200,0
|
|
20240408,162900,4624572250,25200,25200,25200,25200,0
|
|
20240408,162800,4624572250,25200,25200,25200,25200,0
|
|
20240408,162700,4624572250,25200,25200,25200,25200,0
|
|
20240408,162600,4624572250,25200,25200,25200,25200,0
|
|
20240408,162500,4624572250,25200,25200,25200,25200,0
|
|
20240408,162400,4624572250,25200,25200,25200,25200,0
|
|
20240408,162300,4624572250,25200,25200,25200,25200,0
|
|
20240408,162200,4624572250,25200,25200,25200,25200,0
|
|
20240408,162100,4624572250,25200,25200,25200,25200,0
|
|
20240408,162000,4624572250,25200,25200,25200,25200,0
|
|
20240408,161900,4624572250,25200,25200,25200,25200,0
|
|
20240408,161800,4624572250,25200,25200,25200,25200,0
|
|
20240408,161700,4624572250,25200,25200,25200,25200,0
|
|
20240408,161600,4624572250,25200,25200,25200,25200,0
|
|
20240408,161500,4624572250,25200,25200,25200,25200,0
|
|
20240408,161400,4624572250,25200,25200,25200,25200,0
|
|
20240408,161300,4624572250,25200,25200,25200,25200,2245
|
|
20240408,161200,4624572250,25200,25200,25200,25200,0
|
|
20240408,161100,4624572250,25200,25200,25200,25200,0
|
|
20240408,161000,4624572250,25200,25200,25200,25200,0
|
|
20240408,160900,4624572250,25200,25200,25200,25200,0
|
|
20240408,160800,4624572250,25200,25200,25200,25200,0
|
|
20240408,160700,4624572250,25200,25200,25200,25200,0
|
|
20240408,160600,4624572250,25200,25200,25200,25200,0
|
|
20240408,160500,4624572250,25200,25200,25200,25200,0
|
|
20240408,160400,4624572250,25200,25200,25200,25200,0
|
|
20240408,160300,4624572250,25200,25200,25200,25200,0
|
|
20240408,160200,4624572250,25200,25200,25200,25200,0
|
|
20240408,160100,4624572250,25200,25200,25200,25200,0
|
|
20240408,160000,4624572250,25200,25200,25200,25200,0
|
|
20240408,155900,4624572250,25200,25200,25200,25200,0
|
|
20240408,155800,4624572250,25200,25200,25200,25200,0
|
|
20240408,155700,4624572250,25200,25200,25200,25200,0
|
|
20240408,155600,4624572250,25200,25200,25200,25200,0
|
|
20240408,155500,4624572250,25200,25200,25200,25200,0
|
|
20240408,155400,4624572250,25200,25200,25200,25200,0
|
|
20240408,155300,4624572250,25200,25200,25200,25200,0
|
|
20240408,155200,4624572250,25200,25200,25200,25200,0
|
|
20240408,155100,4624572250,25200,25200,25200,25200,0
|
|
20240408,155000,4624572250,25200,25200,25200,25200,0
|
|
20240408,154900,4624572250,25200,25200,25200,25200,0
|
|
20240408,154800,4624572250,25200,25200,25200,25200,0
|
|
20240408,154700,4624572250,25200,25200,25200,25200,0
|
|
20240408,154600,4624572250,25200,25200,25200,25200,0
|
|
20240408,154500,4624572250,25200,25200,25200,25200,0
|
|
20240408,154400,4624572250,25200,25200,25200,25200,0
|
|
20240408,154300,4624572250,25200,25200,25200,25200,2245
|
|
20240408,154200,4624572250,25200,25200,25200,25200,0
|
|
20240408,154100,4624572250,25200,25200,25200,25200,0
|
|
20240408,154000,4624572250,25200,25200,25200,25200,0
|
|
20240408,153900,4624572250,25200,25200,25200,25200,0
|
|
20240408,153800,4624572250,25200,25200,25200,25200,0
|
|
20240408,153700,4624572250,25200,25200,25200,25200,0
|
|
20240408,153600,4624572250,25200,25200,25200,25200,0
|
|
20240408,153500,4624572250,25200,25200,25200,25200,0
|
|
20240408,153400,4624572250,25200,25200,25200,25200,0
|
|
20240408,153300,4624572250,25200,25200,25200,25200,0
|
|
20240408,153200,4624572250,25200,25200,25200,25200,0
|
|
20240408,153100,4624572250,25200,25200,25200,25200,0
|
|
20240408,153000,4624572250,25200,25200,25200,25200,2245
|
|
20240408,152900,4567998250,25200,25200,25200,25200,0
|
|
20240408,152800,4567998250,25200,25200,25200,25200,0
|
|
20240408,152700,4567998250,25200,25200,25200,25200,0
|
|
20240408,152600,4567998250,25200,25200,25200,25200,0
|
|
20240408,152500,4567998250,25200,25200,25200,25200,0
|
|
20240408,152400,4567998250,25200,25200,25200,25200,0
|
|
20240408,152300,4567998250,25200,25200,25200,25200,0
|
|
20240408,152200,4567998250,25200,25200,25200,25200,0
|
|
20240408,152100,4567998250,25200,25200,25200,25200,0
|
|
20240408,152000,4567998250,25200,25200,25200,25200,0
|
|
20240408,151900,4567998250,25200,25150,25200,25100,1345
|
|
20240408,151800,4534169700,25200,25200,25250,25150,572
|
|
20240408,151700,4519764200,25200,25200,25250,25200,1731
|
|
20240408,151600,4476140650,25250,25200,25250,25200,15
|
|
20240408,151500,4475761950,25250,25200,25250,25200,874
|
|
20240408,151400,4453697400,25200,25250,25250,25200,431
|
|
20240408,151300,4442834650,25200,25250,25250,25200,69
|
|
20240408,151200,4441092650,25250,25300,25300,25200,345
|
|
20240408,151100,4432380650,25300,25250,25300,25250,522
|
|
20240408,151000,4419186450,25250,25200,25250,25200,132
|
|
20240408,150900,4415859150,25250,25250,25250,25250,279
|
|
20240408,150800,4408814400,25200,25200,25250,25200,204
|
|
20240408,150700,4403665800,25200,25150,25250,25150,717
|
|
20240408,150600,4385588450,25150,25200,25250,25150,1318
|
|
20240408,150500,4352424800,25200,25200,25250,25200,72
|
|
20240408,150400,4350609900,25300,25250,25300,25250,36
|
|
20240408,150300,4349700850,25250,25250,25250,25200,1194
|
|
20240408,150200,4319604350,25250,25300,25300,25250,6
|
|
20240408,150100,4319452800,25200,25250,25250,25200,584
|
|
20240408,150000,4304706900,25200,25200,25250,25200,166
|
|
20240408,145900,4300523600,25200,25200,25250,25200,816
|
|
20240408,145800,4279960200,25200,25200,25300,25200,229
|
|
20240408,145700,4274180350,25300,25250,25300,25250,630
|
|
20240408,145600,4258272750,25250,25250,25250,25250,55
|
|
20240408,145500,4256884000,25250,25200,25250,25200,696
|
|
20240408,145400,4239316950,25250,25250,25300,25250,717
|
|
20240408,145300,4221212200,25300,25300,25300,25300,0
|
|
20240408,145200,4221212200,25300,25250,25300,25250,208
|
|
20240408,145100,4215950400,25300,25300,25300,25300,30
|
|
20240408,145000,4215191400,25300,25300,25300,25300,31
|
|
20240408,144900,4214407100,25350,25350,25350,25350,1
|
|
20240408,144800,4214381750,25250,25350,25350,25250,12
|
|
20240408,144700,4214077650,25350,25250,25350,25250,439
|
|
20240408,144600,4202991900,25250,25300,25300,25250,40
|
|
20240408,144500,4201981400,25300,25250,25300,25250,273
|
|
20240408,144400,4195082050,25300,25300,25300,25250,40
|
|
20240408,144300,4194071550,25250,25250,25250,25200,339
|
|
20240408,144200,4185512800,25200,25250,25250,25200,55
|
|
20240408,144100,4184126750,25200,25200,25200,25200,5
|
|
20240408,144000,4184000750,25200,25200,25200,25200,79
|
|
20240408,143900,4182009950,25300,25250,25300,25200,331
|
|
20240408,143800,4173653650,25250,25300,25300,25250,26
|
|
20240408,143700,4172997050,25250,25250,25250,25250,0
|
|
20240408,143600,4172997050,25250,25250,25250,25250,69
|
|
20240408,143500,4171254800,25250,25300,25300,25250,9
|
|
20240408,143400,4171027200,25300,25300,25350,25300,2603
|
|
20240408,143300,4105170900,25300,25350,25350,25300,347
|
|
20240408,143200,4096390350,25350,25400,25400,25350,302
|
|
20240408,143100,4088734600,25400,25350,25400,25350,671
|
|
20240408,143000,4071705150,25350,25400,25400,25350,84
|
|
20240408,142900,4069575550,25400,25400,25400,25400,451
|
|
20240408,142800,4058120150,25400,25450,25450,25400,300
|
|
20240408,142700,4050495100,25450,25400,25450,25400,555
|
|
20240408,142600,4036397800,25400,25400,25400,25400,21
|
|
20240408,142500,4035864400,25350,25400,25400,25350,664
|
|
20240408,142400,4018998850,25400,25400,25450,25400,232
|
|
20240408,142300,4013094600,25400,25400,25400,25400,117
|
|
20240408,142200,4010122800,25400,25400,25400,25400,300
|
|
20240408,142100,4002502800,25350,25350,25350,25300,14
|
|
20240408,142000,4002148000,25350,25350,25350,25350,337
|
|
20240408,141900,3993605050,25400,25400,25400,25400,35
|
|
20240408,141800,3992716050,25400,25350,25400,25350,221
|
|
20240408,141700,3987109700,25400,25400,25450,25400,127
|
|
20240408,141600,3983883850,25400,25400,25400,25400,150
|
|
20240408,141500,3980073850,25400,25400,25400,25400,370
|
|
20240408,141400,3970675850,25350,25350,25350,25350,63
|
|
20240408,141300,3969078800,25350,25400,25400,25350,346
|
|
20240408,141200,3960300400,25400,25400,25400,25400,53
|
|
20240408,141100,3958954200,25350,25350,25400,25350,19
|
|
20240408,141000,3958472500,25400,25300,25400,25300,51
|
|
20240408,140900,3957182050,25350,25350,25350,25350,49
|
|
20240408,140800,3955939900,25350,25350,25350,25350,238
|
|
20240408,140700,3949906600,25300,25350,25350,25300,316
|
|
20240408,140600,3941911000,25300,25300,25300,25300,0
|
|
20240408,140500,3941911000,25300,25300,25300,25300,0
|
|
20240408,140400,3941911000,25300,25350,25350,25300,99
|
|
20240408,140300,3939401600,25350,25350,25350,25300,222
|
|
20240408,140200,3933784300,25350,25300,25350,25300,309
|
|
20240408,140100,3925959200,25300,25350,25350,25300,28
|
|
20240408,140000,3925249650,25350,25350,25350,25350,121
|
|
20240408,135900,3922182300,25350,25350,25350,25350,2
|
|
20240408,135800,3922131600,25350,25350,25350,25350,87
|
|
20240408,135700,3919926150,25350,25350,25350,25350,117
|
|
20240408,135600,3916960200,25350,25350,25350,25350,191
|
|
20240408,135500,3912118350,25250,25300,25300,25250,740
|
|
20240408,135400,3893396700,25250,25250,25250,25250,208
|
|
20240408,135300,3888144700,25250,25250,25250,25250,14
|
|
20240408,135200,3887791200,25250,25250,25250,25250,108
|
|
20240408,135100,3885064200,25200,25200,25200,25200,11
|
|
20240408,135000,3884787000,25200,25200,25200,25200,701
|
|
20240408,134900,3867121800,25250,25200,25250,25200,196
|
|
20240408,134800,3862177800,25200,25200,25200,25200,487
|
|
20240408,134700,3849905400,25200,25200,25200,25200,100
|
|
20240408,134600,3847385400,25250,25250,25250,25250,0
|
|
20240408,134500,3847385400,25250,25250,25250,25250,0
|
|
20240408,134400,3847385400,25250,25250,25250,25250,0
|
|
20240408,134300,3847385400,25250,25250,25250,25250,126
|
|
20240408,134200,3844203900,25250,25250,25250,25250,6
|
|
20240408,134100,3844052400,25250,25250,25250,25250,67
|
|
20240408,134000,3842360650,25250,25200,25250,25200,3
|
|
20240408,133900,3842284950,25250,25250,25250,25250,20
|
|
20240408,133800,3841779950,25250,25250,25250,25250,70
|
|
20240408,133700,3840012450,25250,25250,25250,25250,31
|
|
20240408,133600,3839229700,25300,25250,25300,25250,1443
|
|
20240408,133500,3802743350,25100,25100,25100,25100,1
|
|
20240408,133400,3802718250,25100,25200,25200,25100,74
|
|
20240408,133300,3800858050,25200,25200,25200,25200,17
|
|
20240408,133200,3800429650,25200,25200,25200,25150,106
|
|
20240408,133100,3797758750,25150,25150,25150,25150,2
|
|
20240408,133000,3797708450,25150,25150,25150,25100,7
|
|
20240408,132900,3797532500,25150,25100,25150,25100,53
|
|
20240408,132800,3796199900,25150,25100,25150,25100,127
|
|
20240408,132700,3793009500,25100,25150,25150,25100,191
|
|
20240408,132600,3788215250,25150,25100,25150,25100,113
|
|
20240408,132500,3785378300,25100,25100,25100,25100,0
|
|
20240408,132400,3785378300,25100,25100,25100,25100,503
|
|
20240408,132300,3772753000,25150,25150,25150,25150,1
|
|
20240408,132200,3772727850,25100,25100,25100,25100,0
|
|
20240408,132100,3772727850,25100,25100,25100,25100,40
|
|
20240408,132000,3771723850,25150,25150,25150,25150,1
|
|
20240408,131900,3771698700,25100,25100,25150,25100,119
|
|
20240408,131800,3768711750,25150,25150,25150,25150,122
|
|
20240408,131700,3765643450,25200,25200,25200,25200,33
|
|
20240408,131600,3764811850,25200,25200,25200,25200,30
|
|
20240408,131500,3764055850,25200,25200,25200,25200,30
|
|
20240408,131400,3763299850,25200,25250,25250,25200,72
|
|
20240408,131300,3761481900,25250,25200,25250,25200,5
|
|
20240408,131200,3761355800,25300,25300,25300,25300,80
|
|
20240408,131100,3759331800,25200,25200,25300,25200,1021
|
|
20240408,131000,3733600600,25300,25250,25300,25200,833
|
|
20240408,130900,3712526750,25300,25250,25300,25250,1044
|
|
20240408,130800,3686165050,25250,25250,25250,25250,522
|
|
20240408,130700,3672984550,25250,25250,25250,25250,1
|
|
20240408,130600,3672959300,25250,25250,25250,25250,1
|
|
20240408,130500,3672934050,25200,25200,25200,25200,8
|
|
20240408,130400,3672732450,25200,25200,25200,25200,3
|
|
20240408,130300,3672656850,25200,25200,25250,25200,39
|
|
20240408,130200,3671674000,25200,25200,25200,25150,363
|
|
20240408,130100,3662528900,25200,25200,25200,25200,26
|
|
20240408,130000,3661873700,25150,25200,25200,25150,101
|
|
20240408,125900,3659333500,25150,25150,25150,25150,10
|
|
20240408,125800,3659082000,25200,25150,25200,25150,232
|
|
20240408,125700,3653247150,25150,25150,25150,25150,1
|
|
20240408,125600,3653222000,25150,25100,25150,25100,314
|
|
20240408,125500,3645329400,25100,25150,25150,25100,27
|
|
20240408,125400,3644651650,25150,25150,25150,25150,1
|
|
20240408,125300,3644626500,25050,25050,25050,25050,4
|
|
20240408,125200,3644526300,25100,25100,25100,25100,54
|
|
20240408,125100,3643170900,25100,25100,25100,25100,28
|
|
20240408,125000,3642468100,25150,25150,25150,25100,24
|
|
20240408,124900,3641865550,25150,25150,25150,25150,1
|
|
20240408,124800,3641840400,25100,25100,25100,25100,472
|
|
20240408,124700,3629993200,25150,25100,25150,25100,127
|
|
20240408,124600,3626804250,25150,25150,25150,25150,12
|
|
20240408,124500,3626502450,25050,25050,25050,25050,0
|
|
20240408,124400,3626502450,25050,25100,25100,25050,218
|
|
20240408,124300,3621039500,25100,25100,25100,25100,287
|
|
20240408,124200,3613835800,25100,25100,25100,25100,0
|
|
20240408,124100,3613835800,25100,25100,25100,25100,4
|
|
20240408,124000,3613735400,25100,25150,25150,25100,121
|
|
20240408,123900,3610698250,25100,25100,25100,25100,1
|
|
20240408,123800,3610673150,25100,25100,25100,25100,91
|
|
20240408,123700,3608389050,25050,25050,25050,25000,438
|
|
20240408,123600,3597430000,25050,25050,25050,25050,28
|
|
20240408,123500,3596728600,25100,25050,25100,25050,22
|
|
20240408,123400,3596177000,25100,25100,25100,25100,141
|
|
20240408,123300,3592637900,25100,25100,25100,25100,96
|
|
20240408,123200,3590228300,25100,25100,25100,25100,51
|
|
20240408,123100,3588948200,25150,25150,25150,25150,61
|
|
20240408,123000,3587414050,25150,25150,25150,25150,0
|
|
20240408,122900,3587414050,25150,25150,25150,25150,10
|
|
20240408,122800,3587162550,25150,25150,25150,25150,6
|
|
20240408,122700,3587011650,25150,25150,25150,25150,10
|
|
20240408,122600,3586760150,25200,25200,25200,25200,0
|
|
20240408,122500,3586760150,25200,25200,25200,25150,510
|
|
20240408,122400,3573922050,25200,25250,25250,25200,246
|
|
20240408,122300,3567710600,25200,25250,25250,25200,299
|
|
20240408,122200,3560170800,25200,25200,25200,25200,228
|
|
20240408,122100,3554425200,25200,25200,25200,25200,2
|
|
20240408,122000,3554374800,25200,25200,25200,25200,133
|
|
20240408,121900,3551023200,25200,25200,25200,25200,152
|
|
20240408,121800,3547192800,25200,25250,25250,25200,3
|
|
20240408,121700,3547117150,25250,25250,25250,25250,172
|
|
20240408,121600,3542774150,25250,25250,25250,25250,0
|
|
20240408,121500,3542774150,25250,25250,25250,25250,20
|
|
20240408,121400,3542269150,25300,25300,25300,25300,1
|
|
20240408,121300,3542243850,25250,25200,25250,25200,808
|
|
20240408,121200,3521844450,25200,25200,25200,25200,10
|
|
20240408,121100,3521592450,25200,25150,25200,25150,476
|
|
20240408,121000,3509598250,25200,25250,25250,25150,69
|
|
20240408,120900,3507859400,25250,25250,25250,25150,3
|
|
20240408,120800,3507783750,25200,25100,25200,25100,824
|
|
20240408,120700,3487051400,25100,25100,25100,25100,0
|
|
20240408,120600,3487051400,25100,25000,25100,25000,51
|
|
20240408,120500,3485776300,25000,25100,25100,25000,10
|
|
20240408,120400,3485525500,25100,25050,25100,25000,132
|
|
20240408,120300,3482223900,25050,25000,25050,24950,80
|
|
20240408,120200,3480226150,25000,25000,25000,25000,0
|
|
20240408,120100,3480226150,25000,24950,25000,24950,535
|
|
20240408,120000,3466854450,24950,24950,25000,24950,116
|
|
20240408,115900,3463960150,25000,24950,25000,24900,622
|
|
20240408,115800,3448450200,24950,25000,25000,24950,784
|
|
20240408,115700,3428888400,25000,24950,25000,24950,22
|
|
20240408,115600,3428339400,24950,25000,25000,24950,125
|
|
20240408,115500,3425218850,25000,25000,25000,24950,63
|
|
20240408,115400,3423646850,25000,25000,25000,25000,1
|
|
20240408,115300,3423621850,24950,25000,25000,24950,128
|
|
20240408,115200,3420424850,25050,25050,25100,25000,132
|
|
20240408,115100,3417113350,25000,25000,25000,25000,1102
|
|
20240408,115000,3389563350,25000,25050,25050,25000,98
|
|
20240408,114900,3387113300,25050,25050,25050,25000,62
|
|
20240408,114800,3385563200,25050,25050,25050,25050,7
|
|
20240408,114700,3385387850,25000,25050,25050,25000,62
|
|
20240408,114600,3383837750,25050,25050,25050,25000,72
|
|
20240408,114500,3382034650,25050,25050,25050,25000,66
|
|
20240408,114400,3380383850,25050,25050,25050,25000,369
|
|
20240408,114300,3371145250,25050,25050,25050,25000,157
|
|
20240408,114200,3367215400,25000,25000,25000,25000,300
|
|
20240408,114100,3359715400,25000,25000,25000,25000,60
|
|
20240408,114000,3358215400,25000,25050,25050,25000,111
|
|
20240408,113900,3355437850,25050,25050,25050,25050,107
|
|
20240408,113800,3352757500,25050,25050,25050,25050,71
|
|
20240408,113700,3350978950,25050,25050,25050,25050,101
|
|
20240408,113600,3348448900,25050,25050,25100,25050,182
|
|
20240408,113500,3343889300,25050,25050,25050,25050,384
|
|
20240408,113400,3334270100,25100,25150,25150,25050,177
|
|
20240408,113300,3329831450,25150,25150,25150,25150,0
|
|
20240408,113200,3329831450,25150,25150,25150,25150,14
|
|
20240408,113100,3329479350,25150,25150,25150,25150,100
|
|
20240408,113000,3326964350,25150,25100,25150,25050,343
|
|
20240408,112900,3318368750,25100,25100,25100,25100,60
|
|
20240408,112800,3316862750,25150,25200,25200,25150,3
|
|
20240408,112700,3316787250,25200,25150,25200,25150,478
|
|
20240408,112600,3304750800,25100,25100,25100,25050,367
|
|
20240408,112500,3295542150,25100,25050,25100,25050,61
|
|
20240408,112400,3294014050,25100,25050,25100,25050,1305
|
|
20240408,112300,3261318550,25050,25050,25050,25050,110
|
|
20240408,112200,3258563050,25050,25050,25050,25000,456
|
|
20240408,112100,3247153250,25050,25050,25050,25050,51
|
|
20240408,112000,3245875700,25000,25050,25050,25000,114
|
|
20240408,111900,3243022550,25050,25050,25050,25000,125
|
|
20240408,111800,3239895050,25000,25050,25050,25000,17
|
|
20240408,111700,3239469900,25000,25000,25050,25000,96
|
|
20240408,111600,3237069300,24950,25000,25000,24950,37
|
|
20240408,111500,3236144350,25000,25000,25000,24950,2019
|
|
20240408,111400,3185670300,25000,25000,25000,24950,169
|
|
20240408,111300,3181452050,25000,24950,25000,24950,74
|
|
20240408,111200,3179605050,24950,24950,24950,24900,7067
|
|
20240408,111100,3003613500,24950,25000,25000,24950,354
|
|
20240408,111000,2994779150,25000,25000,25000,25000,45
|
|
20240408,110900,2993654150,25000,25000,25000,25000,118
|
|
20240408,110800,2990704150,24950,24950,25000,24950,232
|
|
20240408,110700,2984915250,24950,24950,24950,24950,247
|
|
20240408,110600,2978752600,24950,24950,24950,24950,31
|
|
20240408,110500,2977979150,24950,25000,25000,24950,89
|
|
20240408,110400,2975757150,24950,25100,25100,24950,5508
|
|
20240408,110300,2838181900,25000,25050,25050,25000,4051
|
|
20240408,110200,2736898850,25100,25050,25100,25050,135
|
|
20240408,110100,2733516150,25050,25050,25050,25050,80
|
|
20240408,110000,2731512150,25050,25100,25100,25050,5
|
|
20240408,105900,2731386700,25050,25050,25100,25050,315
|
|
20240408,105800,2723494950,25100,25100,25100,25050,929
|
|
20240408,105700,2700223050,25100,25050,25100,25050,2
|
|
20240408,105600,2700172900,25050,25100,25100,25050,160
|
|
20240408,105500,2696159900,25100,25100,25100,25100,60
|
|
20240408,105400,2694653900,25150,25100,25150,25100,352
|
|
20240408,105300,2685818350,25150,25150,25150,25150,14
|
|
20240408,105200,2685466250,25200,25100,25200,25050,534
|
|
20240408,105100,2672065600,25100,25100,25100,25050,170
|
|
20240408,105000,2667802000,25100,25100,25100,25050,193
|
|
20240408,104900,2662961700,25150,25100,25150,25100,1001
|
|
20240408,104800,2637836550,25100,25150,25150,25100,66
|
|
20240408,104700,2636179650,25150,25150,25150,25150,45
|
|
20240408,104600,2635047900,25200,25150,25200,25100,1003
|
|
20240408,104500,2609854500,25150,25150,25150,25150,153
|
|
20240408,104400,2606006550,25150,25100,25150,25100,266
|
|
20240408,104300,2599319700,25100,25100,25150,25100,439
|
|
20240408,104200,2588295500,25100,25100,25100,25100,260
|
|
20240408,104100,2581769500,25100,25100,25150,25100,244
|
|
20240408,104000,2575645000,25100,25100,25100,25100,92
|
|
20240408,103900,2573335800,25100,25100,25100,25100,423
|
|
20240408,103800,2562718500,25050,25100,25100,25050,222
|
|
20240408,103700,2557154300,25100,25100,25100,25100,6
|
|
20240408,103600,2557003700,25050,25100,25100,25050,61
|
|
20240408,103500,2555475600,25050,25050,25050,25050,70
|
|
20240408,103400,2553722100,25100,25100,25100,25100,14
|
|
20240408,103300,2553370700,25100,25100,25100,25050,209
|
|
20240408,103200,2548127800,25100,25100,25100,25050,401
|
|
20240408,103100,2538067200,25100,25050,25100,25050,10
|
|
20240408,103000,2537816300,25100,25000,25100,25000,384
|
|
20240408,102900,2528212700,25000,25050,25150,25000,132
|
|
20240408,102800,2524911650,25000,25050,25050,25000,488
|
|
20240408,102700,2512708550,25050,25050,25050,25050,22
|
|
20240408,102600,2512157450,25150,25050,25150,25050,129
|
|
20240408,102500,2508917100,25150,25000,25150,25000,261
|
|
20240408,102400,2502379050,25000,25050,25100,25000,901
|
|
20240408,102300,2479813900,25100,25100,25100,25100,5
|
|
20240408,102200,2479688400,25100,25100,25100,25100,35
|
|
20240408,102100,2478809900,25050,25050,25050,25050,60
|
|
20240408,102000,2477306900,25100,25050,25100,25050,82
|
|
20240408,101900,2475251700,25050,25050,25050,25050,45
|
|
20240408,101800,2474124450,25050,25100,25100,25050,121
|
|
20240408,101700,2471092850,25050,25050,25050,25000,109
|
|
20240408,101600,2468365400,25000,25050,25050,25000,1279
|
|
20240408,101500,2436388300,25050,25050,25050,25000,272
|
|
20240408,101400,2429579600,25050,25000,25050,25000,4653
|
|
20240408,101300,2313207450,25050,25000,25050,25000,5637
|
|
20240408,101200,2172269650,25000,25100,25100,25000,283
|
|
20240408,101100,2165185000,25150,25150,25150,25150,25
|
|
20240408,101000,2164556250,25200,25150,25200,25100,1015
|
|
20240408,100900,2139078750,25150,25100,25150,25100,237
|
|
20240408,100800,2133124000,25100,25000,25100,25000,152
|
|
20240408,100700,2129319350,25000,25000,25100,25000,6984
|
|
20240408,100600,1954718500,25000,25050,25100,25000,810
|
|
20240408,100500,1934418050,25100,25050,25100,25050,630
|
|
20240408,100400,1918635250,25100,25100,25100,25100,132
|
|
20240408,100300,1915322050,25100,25100,25100,25100,157
|
|
20240408,100200,1911381350,25100,25150,25200,25100,230
|
|
20240408,100100,1905602200,25200,25200,25200,25200,6
|
|
20240408,100000,1905451000,25200,25250,25250,25200,15
|
|
20240408,095900,1905072850,25150,25250,25250,25150,222
|
|
20240408,095800,1899482600,25250,25200,25250,25200,733
|
|
20240408,095700,1880986000,25200,25200,25250,25200,171
|
|
20240408,095600,1876676750,25200,25150,25200,25000,570
|
|
20240408,095500,1862335700,25150,25000,25150,25000,341
|
|
20240408,095400,1853763850,25000,25150,25150,25000,1792
|
|
20240408,095300,1808939850,25100,25050,25150,25050,455
|
|
20240408,095200,1797539800,25200,25150,25200,25050,2467
|
|
20240408,095100,1735614300,25150,25200,25200,25150,88
|
|
20240408,095000,1733401050,25200,25150,25200,25150,268
|
|
20240408,094900,1726650550,25150,25150,25150,25100,190
|
|
20240408,094800,1721874550,25150,25150,25200,25150,783
|
|
20240408,094700,1702182050,25200,25200,25200,25150,56
|
|
20240408,094600,1700770900,25200,25200,25250,25200,969
|
|
20240408,094500,1676351950,25200,25200,25200,25150,118
|
|
20240408,094400,1673381650,25150,25100,25200,25100,133
|
|
20240408,094300,1670042250,25250,25150,25250,25100,65
|
|
20240408,094200,1668409900,25200,25150,25200,25100,1362
|
|
20240408,094100,1634194050,25150,25200,25250,25150,994
|
|
20240408,094000,1609158600,25150,25250,25250,25150,1340
|
|
20240408,093900,1575457300,25200,25200,25200,25150,826
|
|
20240408,093800,1554647850,25200,25200,25200,25150,229
|
|
20240408,093700,1548887550,25200,25250,25250,25150,562
|
|
20240408,093600,1534717700,25250,25150,25250,25100,225
|
|
20240408,093500,1529061850,25150,25100,25150,25050,650
|
|
20240408,093400,1512752850,25100,25100,25100,25100,542
|
|
20240408,093300,1499148650,25050,25100,25150,25050,1972
|
|
20240408,093200,1449653650,25150,25100,25150,25050,1705
|
|
20240408,093100,1406853500,25150,25250,25300,25100,2623
|
|
20240408,093000,1340891000,25200,25200,25300,25050,1739
|
|
20240408,092900,1297244550,25150,25150,25300,25100,279
|
|
20240408,092800,1290227400,25300,25200,25300,25050,2434
|
|
20240408,092700,1229008150,25250,25200,25250,25200,95
|
|
20240408,092600,1226611150,25200,25250,25250,25200,3
|
|
20240408,092500,1226535450,25150,25150,25250,25150,93
|
|
20240408,092400,1224196250,25150,25150,25300,25150,345
|
|
20240408,092300,1215519200,25300,25100,25300,25100,16
|
|
20240408,092200,1215115350,25100,25250,25300,25100,2656
|
|
20240408,092100,1148179950,25150,25150,25250,25150,1589
|
|
20240408,092000,1108083150,25100,25200,25250,25100,2188
|
|
20240408,091900,1052955850,25200,25150,25200,25000,991
|
|
20240408,091800,1028080800,25050,25150,25150,25050,171
|
|
20240408,091700,1023789300,25200,25100,25200,25100,1269
|
|
20240408,091600,991896150,25100,25000,25100,25000,653
|
|
20240408,091500,975561950,25100,25100,25150,25000,3270
|
|
20240408,091400,893681900,25100,25100,25100,25100,1203
|
|
20240408,091300,863486600,25150,25200,25200,25150,1334
|
|
20240408,091200,829904800,25200,25200,25350,25200,2060
|
|
20240408,091100,777848350,25150,25250,25250,25150,638
|
|
20240408,091000,761755700,25200,25050,25200,24950,4380
|
|
20240408,090900,652197300,25000,25050,25100,25000,808
|
|
20240408,090800,631958750,25050,25150,25150,24950,1196
|
|
20240408,090700,602055250,24900,24900,25150,24900,3242
|
|
20240408,090600,520978550,24900,25000,25050,24900,3328
|
|
20240408,090500,437893150,25000,25150,25250,25000,6072
|
|
20240408,090400,285751900,25100,25250,25300,25100,1857
|
|
20240408,090300,239032700,25300,25500,25500,25200,2761
|
|
20240408,090200,169025800,25500,25700,25800,25500,2436
|
|
20240408,090100,106625350,25700,25500,25750,25500,1156
|
|
20240408,090000,76983400,25500,25600,25700,25450,2880
|