672 lines
35 KiB
CSV
672 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,200900,2314040400,40350,40350,40350,40350,1263
|
|
20240405,200800,2314040400,40350,40350,40350,40350,0
|
|
20240405,200700,2314040400,40350,40350,40350,40350,0
|
|
20240405,200600,2314040400,40350,40350,40350,40350,0
|
|
20240405,200500,2314040400,40350,40350,40350,40350,0
|
|
20240405,200400,2314040400,40350,40350,40350,40350,0
|
|
20240405,200300,2314040400,40350,40350,40350,40350,0
|
|
20240405,200200,2314040400,40350,40350,40350,40350,0
|
|
20240405,200100,2314040400,40350,40350,40350,40350,0
|
|
20240405,200000,2314040400,40350,40350,40350,40350,0
|
|
20240405,195900,2314040400,40350,40350,40350,40350,0
|
|
20240405,195800,2314040400,40350,40350,40350,40350,0
|
|
20240405,195700,2314040400,40350,40350,40350,40350,0
|
|
20240405,195600,2314040400,40350,40350,40350,40350,0
|
|
20240405,195500,2314040400,40350,40350,40350,40350,0
|
|
20240405,195400,2314040400,40350,40350,40350,40350,0
|
|
20240405,195300,2314040400,40350,40350,40350,40350,0
|
|
20240405,195200,2314040400,40350,40350,40350,40350,0
|
|
20240405,195100,2314040400,40350,40350,40350,40350,0
|
|
20240405,195000,2314040400,40350,40350,40350,40350,0
|
|
20240405,194900,2314040400,40350,40350,40350,40350,0
|
|
20240405,194800,2314040400,40350,40350,40350,40350,0
|
|
20240405,194700,2314040400,40350,40350,40350,40350,0
|
|
20240405,194600,2314040400,40350,40350,40350,40350,0
|
|
20240405,194500,2314040400,40350,40350,40350,40350,0
|
|
20240405,194400,2314040400,40350,40350,40350,40350,0
|
|
20240405,194300,2314040400,40350,40350,40350,40350,0
|
|
20240405,194200,2314040400,40350,40350,40350,40350,0
|
|
20240405,194100,2314040400,40350,40350,40350,40350,0
|
|
20240405,194000,2314040400,40350,40350,40350,40350,0
|
|
20240405,193900,2314040400,40350,40350,40350,40350,1263
|
|
20240405,193800,2314040400,40350,40350,40350,40350,0
|
|
20240405,193700,2314040400,40350,40350,40350,40350,0
|
|
20240405,193600,2314040400,40350,40350,40350,40350,0
|
|
20240405,193500,2314040400,40350,40350,40350,40350,0
|
|
20240405,193400,2314040400,40350,40350,40350,40350,0
|
|
20240405,193300,2314040400,40350,40350,40350,40350,0
|
|
20240405,193200,2314040400,40350,40350,40350,40350,0
|
|
20240405,193100,2314040400,40350,40350,40350,40350,0
|
|
20240405,193000,2314040400,40350,40350,40350,40350,0
|
|
20240405,192900,2314040400,40350,40350,40350,40350,0
|
|
20240405,192800,2314040400,40350,40350,40350,40350,0
|
|
20240405,192700,2314040400,40350,40350,40350,40350,0
|
|
20240405,192600,2314040400,40350,40350,40350,40350,0
|
|
20240405,192500,2314040400,40350,40350,40350,40350,0
|
|
20240405,192400,2314040400,40350,40350,40350,40350,0
|
|
20240405,192300,2314040400,40350,40350,40350,40350,0
|
|
20240405,192200,2314040400,40350,40350,40350,40350,0
|
|
20240405,192100,2314040400,40350,40350,40350,40350,0
|
|
20240405,192000,2314040400,40350,40350,40350,40350,0
|
|
20240405,191900,2314040400,40350,40350,40350,40350,0
|
|
20240405,191800,2314040400,40350,40350,40350,40350,0
|
|
20240405,191700,2314040400,40350,40350,40350,40350,0
|
|
20240405,191600,2314040400,40350,40350,40350,40350,0
|
|
20240405,191500,2314040400,40350,40350,40350,40350,0
|
|
20240405,191400,2314040400,40350,40350,40350,40350,0
|
|
20240405,191300,2314040400,40350,40350,40350,40350,0
|
|
20240405,191200,2314040400,40350,40350,40350,40350,0
|
|
20240405,191100,2314040400,40350,40350,40350,40350,0
|
|
20240405,191000,2314040400,40350,40350,40350,40350,0
|
|
20240405,190900,2314040400,40350,40350,40350,40350,1263
|
|
20240405,190800,2314040400,40350,40350,40350,40350,0
|
|
20240405,190700,2314040400,40350,40350,40350,40350,0
|
|
20240405,190600,2314040400,40350,40350,40350,40350,0
|
|
20240405,190500,2314040400,40350,40350,40350,40350,0
|
|
20240405,190400,2314040400,40350,40350,40350,40350,0
|
|
20240405,190300,2314040400,40350,40350,40350,40350,0
|
|
20240405,190200,2314040400,40350,40350,40350,40350,0
|
|
20240405,190100,2314040400,40350,40350,40350,40350,0
|
|
20240405,190000,2314040400,40350,40350,40350,40350,0
|
|
20240405,185900,2314040400,40350,40350,40350,40350,0
|
|
20240405,185800,2314040400,40350,40350,40350,40350,0
|
|
20240405,185700,2314040400,40350,40350,40350,40350,0
|
|
20240405,185600,2314040400,40350,40350,40350,40350,0
|
|
20240405,185500,2314040400,40350,40350,40350,40350,0
|
|
20240405,185400,2314040400,40350,40350,40350,40350,0
|
|
20240405,185300,2314040400,40350,40350,40350,40350,0
|
|
20240405,185200,2314040400,40350,40350,40350,40350,0
|
|
20240405,185100,2314040400,40350,40350,40350,40350,0
|
|
20240405,185000,2314040400,40350,40350,40350,40350,0
|
|
20240405,184900,2314040400,40350,40350,40350,40350,0
|
|
20240405,184800,2314040400,40350,40350,40350,40350,0
|
|
20240405,184700,2314040400,40350,40350,40350,40350,0
|
|
20240405,184600,2314040400,40350,40350,40350,40350,0
|
|
20240405,184500,2314040400,40350,40350,40350,40350,0
|
|
20240405,184400,2314040400,40350,40350,40350,40350,0
|
|
20240405,184300,2314040400,40350,40350,40350,40350,0
|
|
20240405,184200,2314040400,40350,40350,40350,40350,0
|
|
20240405,184100,2314040400,40350,40350,40350,40350,0
|
|
20240405,184000,2314040400,40350,40350,40350,40350,0
|
|
20240405,183900,2314040400,40350,40350,40350,40350,1263
|
|
20240405,183800,2314040400,40350,40350,40350,40350,0
|
|
20240405,183700,2314040400,40350,40350,40350,40350,0
|
|
20240405,183600,2314040400,40350,40350,40350,40350,0
|
|
20240405,183500,2314040400,40350,40350,40350,40350,0
|
|
20240405,183400,2314040400,40350,40350,40350,40350,0
|
|
20240405,183300,2314040400,40350,40350,40350,40350,0
|
|
20240405,183200,2314040400,40350,40350,40350,40350,0
|
|
20240405,183100,2314040400,40350,40350,40350,40350,0
|
|
20240405,183000,2314040400,40350,40350,40350,40350,0
|
|
20240405,182900,2314040400,40350,40350,40350,40350,0
|
|
20240405,182800,2314040400,40350,40350,40350,40350,0
|
|
20240405,182700,2314040400,40350,40350,40350,40350,0
|
|
20240405,182600,2314040400,40350,40350,40350,40350,0
|
|
20240405,182500,2314040400,40350,40350,40350,40350,0
|
|
20240405,182400,2314040400,40350,40350,40350,40350,0
|
|
20240405,182300,2314040400,40350,40350,40350,40350,0
|
|
20240405,182200,2314040400,40350,40350,40350,40350,0
|
|
20240405,182100,2314040400,40350,40350,40350,40350,0
|
|
20240405,182000,2314040400,40350,40350,40350,40350,0
|
|
20240405,181900,2314040400,40350,40350,40350,40350,0
|
|
20240405,181800,2314040400,40350,40350,40350,40350,0
|
|
20240405,181700,2314040400,40350,40350,40350,40350,0
|
|
20240405,181600,2314040400,40350,40350,40350,40350,0
|
|
20240405,181500,2314040400,40350,40350,40350,40350,0
|
|
20240405,181400,2314040400,40350,40350,40350,40350,0
|
|
20240405,181300,2314040400,40350,40350,40350,40350,0
|
|
20240405,181200,2314040400,40350,40350,40350,40350,0
|
|
20240405,181100,2314040400,40350,40350,40350,40350,0
|
|
20240405,181000,2314040400,40350,40350,40350,40350,0
|
|
20240405,180900,2314040400,40350,40350,40350,40350,1263
|
|
20240405,180800,2314040400,40350,40350,40350,40350,0
|
|
20240405,180700,2314040400,40350,40350,40350,40350,0
|
|
20240405,180600,2314040400,40350,40350,40350,40350,0
|
|
20240405,180500,2314040400,40350,40350,40350,40350,0
|
|
20240405,180400,2314040400,40350,40350,40350,40350,0
|
|
20240405,180300,2314040400,40350,40350,40350,40350,0
|
|
20240405,180200,2314040400,40350,40350,40350,40350,0
|
|
20240405,180100,2314040400,40350,40350,40350,40350,0
|
|
20240405,180000,2314040400,40350,40350,40350,40350,0
|
|
20240405,175900,2314040400,40350,40350,40350,40350,0
|
|
20240405,175800,2314040400,40350,40350,40350,40350,0
|
|
20240405,175700,2314040400,40350,40350,40350,40350,0
|
|
20240405,175600,2314040400,40350,40350,40350,40350,0
|
|
20240405,175500,2314040400,40350,40350,40350,40350,0
|
|
20240405,175400,2314040400,40350,40350,40350,40350,0
|
|
20240405,175300,2314040400,40350,40350,40350,40350,0
|
|
20240405,175200,2314040400,40350,40350,40350,40350,0
|
|
20240405,175100,2314040400,40350,40350,40350,40350,0
|
|
20240405,175000,2314040400,40350,40350,40350,40350,0
|
|
20240405,174900,2314040400,40350,40350,40350,40350,0
|
|
20240405,174800,2314040400,40350,40350,40350,40350,0
|
|
20240405,174700,2314040400,40350,40350,40350,40350,0
|
|
20240405,174600,2314040400,40350,40350,40350,40350,0
|
|
20240405,174500,2314040400,40350,40350,40350,40350,0
|
|
20240405,174400,2314040400,40350,40350,40350,40350,0
|
|
20240405,174300,2314040400,40350,40350,40350,40350,0
|
|
20240405,174200,2314040400,40350,40350,40350,40350,0
|
|
20240405,174100,2314040400,40350,40350,40350,40350,0
|
|
20240405,174000,2314040400,40350,40350,40350,40350,0
|
|
20240405,173900,2314040400,40350,40350,40350,40350,1263
|
|
20240405,173800,2314040400,40350,40350,40350,40350,0
|
|
20240405,173700,2314040400,40350,40350,40350,40350,0
|
|
20240405,173600,2314040400,40350,40350,40350,40350,0
|
|
20240405,173500,2314040400,40350,40350,40350,40350,0
|
|
20240405,173400,2314040400,40350,40350,40350,40350,0
|
|
20240405,173300,2314040400,40350,40350,40350,40350,0
|
|
20240405,173200,2314040400,40350,40350,40350,40350,0
|
|
20240405,173100,2314040400,40350,40350,40350,40350,0
|
|
20240405,173000,2314040400,40350,40350,40350,40350,0
|
|
20240405,172900,2314040400,40350,40350,40350,40350,0
|
|
20240405,172800,2314040400,40350,40350,40350,40350,0
|
|
20240405,172700,2314040400,40350,40350,40350,40350,0
|
|
20240405,172600,2314040400,40350,40350,40350,40350,0
|
|
20240405,172500,2314040400,40350,40350,40350,40350,0
|
|
20240405,172400,2314040400,40350,40350,40350,40350,0
|
|
20240405,172300,2314040400,40350,40350,40350,40350,0
|
|
20240405,172200,2314040400,40350,40350,40350,40350,0
|
|
20240405,172100,2314040400,40350,40350,40350,40350,0
|
|
20240405,172000,2314040400,40350,40350,40350,40350,0
|
|
20240405,171900,2314040400,40350,40350,40350,40350,0
|
|
20240405,171800,2314040400,40350,40350,40350,40350,0
|
|
20240405,171700,2314040400,40350,40350,40350,40350,0
|
|
20240405,171600,2314040400,40350,40350,40350,40350,0
|
|
20240405,171500,2314040400,40350,40350,40350,40350,0
|
|
20240405,171400,2314040400,40350,40350,40350,40350,0
|
|
20240405,171300,2314040400,40350,40350,40350,40350,0
|
|
20240405,171200,2314040400,40350,40350,40350,40350,0
|
|
20240405,171100,2314040400,40350,40350,40350,40350,0
|
|
20240405,171000,2314040400,40350,40350,40350,40350,0
|
|
20240405,170900,2314040400,40350,40350,40350,40350,1263
|
|
20240405,170800,2314040400,40350,40350,40350,40350,0
|
|
20240405,170700,2314040400,40350,40350,40350,40350,0
|
|
20240405,170600,2314040400,40350,40350,40350,40350,0
|
|
20240405,170500,2314040400,40350,40350,40350,40350,0
|
|
20240405,170400,2314040400,40350,40350,40350,40350,0
|
|
20240405,170300,2314040400,40350,40350,40350,40350,0
|
|
20240405,170200,2314040400,40350,40350,40350,40350,0
|
|
20240405,170100,2314040400,40350,40350,40350,40350,0
|
|
20240405,170000,2314040400,40350,40350,40350,40350,0
|
|
20240405,165900,2314040400,40350,40350,40350,40350,0
|
|
20240405,165800,2314040400,40350,40350,40350,40350,0
|
|
20240405,165700,2314040400,40350,40350,40350,40350,0
|
|
20240405,165600,2314040400,40350,40350,40350,40350,0
|
|
20240405,165500,2314040400,40350,40350,40350,40350,0
|
|
20240405,165400,2314040400,40350,40350,40350,40350,0
|
|
20240405,165300,2314040400,40350,40350,40350,40350,0
|
|
20240405,165200,2314040400,40350,40350,40350,40350,0
|
|
20240405,165100,2314040400,40350,40350,40350,40350,0
|
|
20240405,165000,2314040400,40350,40350,40350,40350,0
|
|
20240405,164900,2314040400,40350,40350,40350,40350,0
|
|
20240405,164800,2314040400,40350,40350,40350,40350,0
|
|
20240405,164700,2314040400,40350,40350,40350,40350,0
|
|
20240405,164600,2314040400,40350,40350,40350,40350,0
|
|
20240405,164500,2314040400,40350,40350,40350,40350,0
|
|
20240405,164400,2314040400,40350,40350,40350,40350,0
|
|
20240405,164300,2314040400,40350,40350,40350,40350,0
|
|
20240405,164200,2314040400,40350,40350,40350,40350,0
|
|
20240405,164100,2314040400,40350,40350,40350,40350,0
|
|
20240405,164000,2314040400,40350,40350,40350,40350,0
|
|
20240405,163900,2314040400,40350,40350,40350,40350,1263
|
|
20240405,163800,2314040400,40350,40350,40350,40350,0
|
|
20240405,163700,2314040400,40350,40350,40350,40350,0
|
|
20240405,163600,2314040400,40350,40350,40350,40350,0
|
|
20240405,163500,2314040400,40350,40350,40350,40350,0
|
|
20240405,163400,2314040400,40350,40350,40350,40350,0
|
|
20240405,163300,2314040400,40350,40350,40350,40350,0
|
|
20240405,163200,2314040400,40350,40350,40350,40350,0
|
|
20240405,163100,2314040400,40350,40350,40350,40350,0
|
|
20240405,163000,2314040400,40350,40350,40350,40350,0
|
|
20240405,162900,2314040400,40350,40350,40350,40350,0
|
|
20240405,162800,2314040400,40350,40350,40350,40350,0
|
|
20240405,162700,2314040400,40350,40350,40350,40350,0
|
|
20240405,162600,2314040400,40350,40350,40350,40350,0
|
|
20240405,162500,2314040400,40350,40350,40350,40350,0
|
|
20240405,162400,2314040400,40350,40350,40350,40350,0
|
|
20240405,162300,2314040400,40350,40350,40350,40350,0
|
|
20240405,162200,2314040400,40350,40350,40350,40350,0
|
|
20240405,162100,2314040400,40350,40350,40350,40350,0
|
|
20240405,162000,2314040400,40350,40350,40350,40350,0
|
|
20240405,161900,2314040400,40350,40350,40350,40350,0
|
|
20240405,161800,2314040400,40350,40350,40350,40350,0
|
|
20240405,161700,2314040400,40350,40350,40350,40350,0
|
|
20240405,161600,2314040400,40350,40350,40350,40350,0
|
|
20240405,161500,2314040400,40350,40350,40350,40350,0
|
|
20240405,161400,2314040400,40350,40350,40350,40350,0
|
|
20240405,161300,2314040400,40350,40350,40350,40350,0
|
|
20240405,161200,2314040400,40350,40350,40350,40350,0
|
|
20240405,161100,2314040400,40350,40350,40350,40350,0
|
|
20240405,161000,2314040400,40350,40350,40350,40350,0
|
|
20240405,160900,2314040400,40350,40350,40350,40350,1263
|
|
20240405,160800,2314040400,40350,40350,40350,40350,0
|
|
20240405,160700,2314040400,40350,40350,40350,40350,0
|
|
20240405,160600,2314040400,40350,40350,40350,40350,0
|
|
20240405,160500,2314040400,40350,40350,40350,40350,0
|
|
20240405,160400,2314040400,40350,40350,40350,40350,0
|
|
20240405,160300,2314040400,40350,40350,40350,40350,0
|
|
20240405,160200,2314040400,40350,40350,40350,40350,0
|
|
20240405,160100,2314040400,40350,40350,40350,40350,0
|
|
20240405,160000,2314040400,40350,40350,40350,40350,0
|
|
20240405,155900,2314040400,40350,40350,40350,40350,0
|
|
20240405,155800,2314040400,40350,40350,40350,40350,0
|
|
20240405,155700,2314040400,40350,40350,40350,40350,0
|
|
20240405,155600,2314040400,40350,40350,40350,40350,0
|
|
20240405,155500,2314040400,40350,40350,40350,40350,0
|
|
20240405,155400,2314040400,40350,40350,40350,40350,0
|
|
20240405,155300,2314040400,40350,40350,40350,40350,0
|
|
20240405,155200,2314040400,40350,40350,40350,40350,0
|
|
20240405,155100,2314040400,40350,40350,40350,40350,0
|
|
20240405,155000,2314040400,40350,40350,40350,40350,0
|
|
20240405,154900,2314040400,40350,40350,40350,40350,0
|
|
20240405,154800,2314040400,40350,40350,40350,40350,0
|
|
20240405,154700,2314040400,40350,40350,40350,40350,0
|
|
20240405,154600,2314040400,40350,40350,40350,40350,0
|
|
20240405,154500,2314040400,40350,40350,40350,40350,0
|
|
20240405,154400,2314040400,40350,40350,40350,40350,0
|
|
20240405,154300,2314040400,40350,40350,40350,40350,0
|
|
20240405,154200,2314040400,40350,40350,40350,40350,0
|
|
20240405,154100,2314040400,40350,40350,40350,40350,0
|
|
20240405,154000,2314040400,40350,40350,40350,40350,0
|
|
20240405,153900,2314040400,40350,40350,40350,40350,1263
|
|
20240405,153800,2314040400,40350,40350,40350,40350,0
|
|
20240405,153700,2314040400,40350,40350,40350,40350,0
|
|
20240405,153600,2314040400,40350,40350,40350,40350,0
|
|
20240405,153500,2314040400,40350,40350,40350,40350,0
|
|
20240405,153400,2314040400,40350,40350,40350,40350,0
|
|
20240405,153300,2314040400,40350,40350,40350,40350,0
|
|
20240405,153200,2314040400,40350,40350,40350,40350,0
|
|
20240405,153100,2314040400,40350,40350,40350,40350,0
|
|
20240405,153000,2314040400,40350,40350,40350,40350,1263
|
|
20240405,152900,2263078350,40300,40300,40300,40300,0
|
|
20240405,152800,2263078350,40300,40300,40300,40300,0
|
|
20240405,152700,2263078350,40300,40300,40300,40300,0
|
|
20240405,152600,2263078350,40300,40300,40300,40300,0
|
|
20240405,152500,2263078350,40300,40300,40300,40300,0
|
|
20240405,152400,2263078350,40300,40300,40300,40300,0
|
|
20240405,152300,2263078350,40300,40300,40300,40300,0
|
|
20240405,152200,2263078350,40300,40300,40300,40300,0
|
|
20240405,152100,2263078350,40300,40300,40300,40300,0
|
|
20240405,152000,2263078350,40300,40300,40300,40300,0
|
|
20240405,151900,2263078350,40300,40400,40500,40300,222
|
|
20240405,151800,2254118850,40500,40400,40500,40350,93
|
|
20240405,151700,2250358250,40350,40400,40400,40300,36
|
|
20240405,151600,2248904550,40400,40500,40500,40300,459
|
|
20240405,151500,2230367350,40500,40400,40500,40400,286
|
|
20240405,151400,2218799600,40450,40400,40500,40350,277
|
|
20240405,151300,2207601650,40400,40400,40450,40350,233
|
|
20240405,151200,2198186300,40450,40400,40450,40400,186
|
|
20240405,151100,2190665750,40400,40400,40450,40400,240
|
|
20240405,151000,2180965200,40400,40450,40450,40350,238
|
|
20240405,150900,2171349800,40400,40350,40400,40350,223
|
|
20240405,150800,2162342700,40350,40300,40400,40300,612
|
|
20240405,150700,2137628200,40350,40350,40350,40300,286
|
|
20240405,150600,2126088150,40350,40350,40350,40300,137
|
|
20240405,150500,2120560900,40350,40350,40350,40350,188
|
|
20240405,150400,2112975100,40300,40350,40350,40300,282
|
|
20240405,150300,2101597200,40350,40300,40350,40300,206
|
|
20240405,150200,2093289150,40350,40300,40350,40250,293
|
|
20240405,150100,2081474450,40300,40300,40350,40300,279
|
|
20240405,150000,2070227650,40300,40350,40350,40250,278
|
|
20240405,145900,2059026400,40350,40350,40350,40250,346
|
|
20240405,145800,2045070600,40300,40300,40300,40250,351
|
|
20240405,145700,2030927850,40300,40400,40400,40300,472
|
|
20240405,145600,2011883500,40350,40300,40400,40300,659
|
|
20240405,145500,1985302300,40200,40200,40250,40200,366
|
|
20240405,145400,1970572600,40150,40100,40200,40050,1249
|
|
20240405,145300,1920389000,40050,40100,40150,40050,325
|
|
20240405,145200,1907353800,40050,40100,40100,40050,471
|
|
20240405,145100,1888473250,40100,40100,40100,40100,242
|
|
20240405,145000,1878769050,40000,40100,40100,40000,151
|
|
20240405,144900,1872718350,40100,40150,40150,40100,282
|
|
20240405,144800,1861404650,40100,40100,40150,40100,351
|
|
20240405,144700,1847327900,40100,40200,40200,40100,32
|
|
20240405,144600,1846044550,40100,40150,40150,40100,145
|
|
20240405,144500,1840226150,40100,40150,40150,40100,98
|
|
20240405,144400,1836293300,40100,40150,40150,40100,70
|
|
20240405,144300,1833486050,40150,40150,40150,40100,169
|
|
20240405,144200,1826706000,40150,40150,40200,40150,98
|
|
20240405,144100,1822770300,40150,40150,40150,40150,126
|
|
20240405,144000,1817711400,40100,40150,40150,40100,117
|
|
20240405,143900,1813016650,40100,40100,40100,40100,105
|
|
20240405,143800,1808806150,40100,40100,40100,40100,56
|
|
20240405,143700,1806560550,40100,40100,40100,40100,66
|
|
20240405,143600,1803913950,40100,40050,40100,40050,144
|
|
20240405,143500,1798145250,40000,40050,40050,40000,180
|
|
20240405,143400,1790938350,40000,40000,40000,40000,66
|
|
20240405,143300,1788298350,40000,40000,40000,40000,108
|
|
20240405,143200,1783978350,40000,40000,40000,40000,60
|
|
20240405,143100,1781578350,40000,40000,40000,40000,44
|
|
20240405,143000,1779818350,40000,40000,40000,39950,118
|
|
20240405,142900,1775098400,40000,40000,40000,40000,63
|
|
20240405,142800,1772578400,40000,40000,40000,40000,281
|
|
20240405,142700,1761338400,40000,40000,40000,39950,107
|
|
20240405,142600,1757060200,40000,40000,40000,39950,274
|
|
20240405,142500,1746103750,39950,39950,39950,39950,324
|
|
20240405,142400,1733159950,39950,39950,40000,39950,186
|
|
20240405,142300,1725724250,39950,39950,39950,39950,156
|
|
20240405,142200,1719492050,39950,39950,39950,39950,104
|
|
20240405,142100,1715337250,39950,39950,39950,39950,251
|
|
20240405,142000,1705309800,39950,39950,39950,39950,218
|
|
20240405,141900,1696600700,39950,39950,40000,39950,174
|
|
20240405,141800,1689648550,39950,39950,40000,39950,344
|
|
20240405,141700,1675905150,39950,40000,40000,39950,41
|
|
20240405,141600,1674266600,39950,39950,39950,39950,101
|
|
20240405,141500,1670231650,39950,40000,40050,39950,122
|
|
20240405,141400,1665353550,40000,40000,40000,39950,45
|
|
20240405,141300,1663554200,40000,39950,40050,39950,424
|
|
20240405,141200,1646608150,39950,40000,40000,39950,1157
|
|
20240405,141100,1600331050,40000,40000,40000,40000,522
|
|
20240405,141000,1579451050,40000,40000,40050,40000,81
|
|
20240405,140900,1576210950,40000,40000,40050,40000,172
|
|
20240405,140800,1569329850,40000,40000,40000,40000,272
|
|
20240405,140700,1558449850,40000,40000,40050,40000,1094
|
|
20240405,140600,1514689200,40000,40050,40050,40000,251
|
|
20240405,140500,1504640150,40000,40050,40050,40000,74
|
|
20240405,140400,1501678850,40000,40050,40050,40000,81
|
|
20240405,140300,1498438700,40000,40000,40050,40000,436
|
|
20240405,140200,1480995000,40050,40050,40100,40000,148
|
|
20240405,140100,1475067500,40050,40050,40050,40000,64
|
|
20240405,140000,1472506150,40000,40050,40050,40000,100
|
|
20240405,135900,1468506000,40000,40050,40050,40000,193
|
|
20240405,135800,1460778500,40050,40050,40050,40050,232
|
|
20240405,135700,1451486900,40050,40050,40050,40000,96
|
|
20240405,135600,1447644450,40050,40000,40050,40000,122
|
|
20240405,135500,1442764000,40000,40050,40050,40000,209
|
|
20240405,135400,1434395550,40050,40050,40050,40050,89
|
|
20240405,135300,1430831100,40050,40000,40050,40000,570
|
|
20240405,135200,1408002700,40000,40050,40050,40000,220
|
|
20240405,135100,1399196000,40050,40050,40050,40050,478
|
|
20240405,135000,1380052100,40050,40050,40050,40050,81
|
|
20240405,134900,1376808050,40050,40050,40050,40050,76
|
|
20240405,134800,1373764250,40050,40050,40050,40050,189
|
|
20240405,134700,1366194800,40050,40050,40050,40050,335
|
|
20240405,134600,1352778050,40050,40050,40050,40050,86
|
|
20240405,134500,1349333750,40050,40050,40050,40050,75
|
|
20240405,134400,1346330000,40050,40050,40050,40050,87
|
|
20240405,134300,1342845650,40050,40050,40050,40050,231
|
|
20240405,134200,1333594100,40050,40050,40050,40050,126
|
|
20240405,134100,1328547800,40050,40050,40050,40050,113
|
|
20240405,134000,1324022150,40050,40050,40050,40050,91
|
|
20240405,133900,1320377600,40050,40100,40100,40050,166
|
|
20240405,133800,1313722800,40050,40050,40050,40050,101
|
|
20240405,133700,1309677750,40050,40100,40100,40050,171
|
|
20240405,133600,1302828550,40050,40050,40050,40050,269
|
|
20240405,133500,1292055100,40050,40050,40050,40050,67
|
|
20240405,133400,1289371750,40050,40050,40050,40050,104
|
|
20240405,133300,1285206550,40050,40050,40100,40050,68
|
|
20240405,133200,1282482200,40050,40100,40100,40050,1206
|
|
20240405,133100,1234124150,40150,40150,40150,40100,52
|
|
20240405,133000,1232037050,40100,40100,40100,40100,129
|
|
20240405,132900,1226864150,40100,40100,40100,40100,42
|
|
20240405,132800,1225179950,40100,40100,40100,40100,1
|
|
20240405,132700,1225139850,40100,40100,40100,40100,35
|
|
20240405,132600,1223736350,40100,40100,40100,40100,116
|
|
20240405,132500,1219084750,40100,40100,40100,40100,35
|
|
20240405,132400,1217681250,40200,40150,40200,40100,26
|
|
20240405,132300,1216637600,40150,40100,40150,40100,24
|
|
20240405,132200,1215674050,40150,40100,40200,40100,86
|
|
20240405,132100,1212223000,40150,40150,40150,40100,89
|
|
20240405,132000,1208649750,40150,40150,40150,40150,1
|
|
20240405,131900,1208609600,40150,40150,40150,40150,13
|
|
20240405,131800,1208087650,40150,40200,40200,40150,154
|
|
20240405,131700,1201901050,40200,40150,40200,40150,27
|
|
20240405,131600,1200816350,40150,40200,40200,40150,38
|
|
20240405,131500,1199289900,40150,40150,40200,40150,78
|
|
20240405,131400,1196157950,40150,40150,40150,40150,37
|
|
20240405,131300,1194672400,40150,40150,40150,40150,13
|
|
20240405,131200,1194150450,40100,40200,40200,40100,133
|
|
20240405,131100,1188809750,40150,40150,40150,40150,14
|
|
20240405,131000,1188247650,40150,40150,40150,40150,40
|
|
20240405,130900,1186641650,40150,40150,40150,40150,25
|
|
20240405,130800,1185637900,40150,40200,40200,40150,171
|
|
20240405,130700,1178764000,40150,40100,40150,40100,43
|
|
20240405,130600,1177037900,40100,40150,40150,40100,17
|
|
20240405,130500,1176355400,40150,40200,40200,40150,140
|
|
20240405,130400,1170734350,40150,40150,40150,40150,14
|
|
20240405,130300,1170172250,40150,40150,40150,40150,24
|
|
20240405,130200,1169208650,40150,40150,40150,40150,68
|
|
20240405,130100,1166478450,40150,40200,40200,40150,28
|
|
20240405,130000,1165353550,40200,40150,40200,40150,20
|
|
20240405,125900,1164550250,40150,40150,40150,40150,86
|
|
20240405,125800,1161097350,40150,40150,40150,40150,15
|
|
20240405,125700,1160495100,40150,40150,40150,40150,13
|
|
20240405,125600,1159973150,40200,40150,40250,40150,46
|
|
20240405,125500,1158124200,40200,40150,40200,40150,86
|
|
20240405,125400,1154671200,40150,40150,40150,40150,37
|
|
20240405,125300,1153185650,40150,40200,40200,40150,48
|
|
20240405,125200,1151256800,40150,40150,40150,40150,36
|
|
20240405,125100,1149811400,40150,40150,40150,40150,45
|
|
20240405,125000,1148004650,40150,40200,40200,40150,36
|
|
20240405,124900,1146558150,40250,40150,40250,40150,33
|
|
20240405,124800,1145231550,40200,40200,40200,40200,12
|
|
20240405,124700,1144749150,40200,40200,40200,40150,222
|
|
20240405,124600,1135826350,40200,40200,40250,40200,29
|
|
20240405,124500,1134659850,40150,40200,40200,40150,91
|
|
20240405,124400,1131003900,40200,40200,40200,40200,14
|
|
20240405,124300,1130441100,40200,40200,40200,40200,22
|
|
20240405,124200,1129556700,40200,40200,40200,40200,60
|
|
20240405,124100,1127144700,40200,40200,40200,40200,36
|
|
20240405,124000,1125697500,40200,40200,40200,40200,13
|
|
20240405,123900,1125174900,40250,40200,40250,40200,30
|
|
20240405,123800,1123968500,40200,40200,40250,40200,208
|
|
20240405,123700,1115600150,40150,40150,40150,40150,13
|
|
20240405,123600,1115078200,40200,40200,40200,40200,35
|
|
20240405,123500,1113671200,40200,40150,40200,40150,19
|
|
20240405,123400,1112907450,40200,40200,40200,40200,40
|
|
20240405,123300,1111299450,40150,40200,40200,40150,59
|
|
20240405,123200,1108928800,40100,40150,40150,40100,104
|
|
20240405,123100,1104753350,40150,40150,40150,40150,44
|
|
20240405,123000,1102986750,40100,40100,40100,40100,50
|
|
20240405,122900,1100981750,40100,40100,40100,40100,15
|
|
20240405,122800,1100380250,40100,40100,40100,40100,75
|
|
20240405,122700,1097372750,40100,40150,40150,40100,15
|
|
20240405,122600,1096770550,40100,40150,40150,40100,64
|
|
20240405,122500,1094201650,40200,40150,40200,40150,85
|
|
20240405,122400,1090788500,40150,40150,40150,40150,14
|
|
20240405,122300,1090226400,40200,40150,40200,40150,30
|
|
20240405,122200,1089021100,40150,40150,40150,40150,38
|
|
20240405,122100,1087495400,40150,40150,40150,40150,36
|
|
20240405,122000,1086050000,40150,40150,40150,40150,13
|
|
20240405,121900,1085528050,40150,40150,40150,40150,37
|
|
20240405,121800,1084042500,40150,40150,40150,40150,43
|
|
20240405,121700,1082316050,40150,40150,40150,40150,36
|
|
20240405,121600,1080870650,40150,40150,40200,40150,82
|
|
20240405,121500,1077575150,40150,40150,40150,40150,13
|
|
20240405,121400,1077053200,40150,40150,40150,40150,65
|
|
20240405,121300,1074443450,40150,40150,40150,40150,14
|
|
20240405,121200,1073881350,40150,40150,40150,40150,36
|
|
20240405,121100,1072435950,40150,40150,40200,40150,24
|
|
20240405,121000,1071471850,40150,40100,40150,40100,84
|
|
20240405,120900,1068100400,40100,40100,40100,40100,13
|
|
20240405,120800,1067579100,40100,40100,40100,40100,38
|
|
20240405,120700,1066055300,40100,40100,40100,40100,47
|
|
20240405,120600,1064170600,40150,40100,40150,40100,23
|
|
20240405,120500,1063248250,40100,40150,40150,40100,58
|
|
20240405,120400,1060920250,40150,40150,40150,40150,20
|
|
20240405,120300,1060117250,40150,40150,40150,40150,35
|
|
20240405,120200,1058712000,40150,40100,40150,40100,158
|
|
20240405,120100,1052368550,40100,40100,40100,40100,36
|
|
20240405,120000,1050924950,40100,40100,40100,40100,15
|
|
20240405,115900,1050323450,40100,40100,40100,40050,76
|
|
20240405,115800,1047277050,40100,40100,40100,40100,16
|
|
20240405,115700,1046635450,40100,40100,40150,40100,261
|
|
20240405,115600,1036159150,40100,40100,40100,40050,32
|
|
20240405,115500,1034876650,40100,40100,40100,40100,97
|
|
20240405,115400,1030986950,40100,40100,40100,40100,23
|
|
20240405,115300,1030064650,40100,40100,40100,40100,31
|
|
20240405,115200,1028821550,40100,40100,40100,40100,36
|
|
20240405,115100,1027377950,40100,40050,40100,40050,83
|
|
20240405,115000,1024050400,40050,40050,40050,40050,54
|
|
20240405,114900,1021887700,40050,40100,40100,40050,43
|
|
20240405,114800,1020164150,40100,40100,40100,40100,54
|
|
20240405,114700,1017998750,40100,40100,40100,40100,13
|
|
20240405,114600,1017477450,40100,40050,40100,40050,114
|
|
20240405,114500,1012907150,40050,40050,40050,40050,65
|
|
20240405,114400,1010303900,40100,40100,40100,40050,46
|
|
20240405,114300,1008460000,40100,40100,40100,40050,57
|
|
20240405,114200,1006174350,40100,40100,40100,40100,203
|
|
20240405,114100,998034050,40100,40100,40100,40100,22
|
|
20240405,114000,997151850,40100,40150,40150,40100,35
|
|
20240405,113900,995747400,40150,40100,40150,40100,53
|
|
20240405,113800,993621400,40100,40100,40100,40100,16
|
|
20240405,113700,992979800,40100,40100,40100,40100,73
|
|
20240405,113600,990052500,40100,40100,40100,40100,18
|
|
20240405,113500,989330700,40100,40100,40100,40100,35
|
|
20240405,113400,987927200,40100,40100,40100,40100,14
|
|
20240405,113300,987365800,40100,40100,40100,40100,100
|
|
20240405,113200,983355800,40100,40100,40150,40100,108
|
|
20240405,113100,979024350,40150,40100,40150,40100,98
|
|
20240405,113000,975093200,40100,40100,40100,40100,37
|
|
20240405,112900,973609500,40100,40100,40100,40100,44
|
|
20240405,112800,971845100,40100,40100,40100,40100,37
|
|
20240405,112700,970361400,40100,40150,40150,40100,40
|
|
20240405,112600,968756050,40100,40150,40150,40100,35
|
|
20240405,112500,967351950,40100,40100,40150,40100,55
|
|
20240405,112400,965146200,40100,40100,40100,40100,36
|
|
20240405,112300,963702600,40150,40150,40150,40100,18
|
|
20240405,112200,962979950,40150,40150,40150,40150,134
|
|
20240405,112100,957599850,40200,40100,40200,40100,79
|
|
20240405,112000,954428800,40100,40100,40150,40100,22
|
|
20240405,111900,953545700,40100,40150,40150,40100,190
|
|
20240405,111800,945920950,40150,40200,40200,40150,20
|
|
20240405,111700,945117650,40150,40150,40150,40150,23
|
|
20240405,111600,944194200,40200,40200,40200,40150,40
|
|
20240405,111500,942586900,40200,40200,40200,40150,63
|
|
20240405,111400,940055000,40200,40250,40250,40150,233
|
|
20240405,111300,930691750,40200,40200,40200,40200,61
|
|
20240405,111200,928239550,40200,40250,40250,40200,18
|
|
20240405,111100,927515800,40250,40200,40250,40200,17
|
|
20240405,111000,926831700,40150,40100,40150,40050,790
|
|
20240405,110900,895150850,40050,40100,40100,40050,2
|
|
20240405,110800,895070700,40050,40050,40100,40050,190
|
|
20240405,110700,887460250,40100,40050,40100,40050,32
|
|
20240405,110600,886178050,40050,40050,40050,40050,36
|
|
20240405,110500,884736250,40100,40100,40100,40100,19
|
|
20240405,110400,883974350,40050,40050,40050,40050,37
|
|
20240405,110300,882492500,40050,40050,40050,40050,236
|
|
20240405,110200,873040700,40050,40050,40050,40050,36
|
|
20240405,110100,871598900,40050,40050,40050,40050,21
|
|
20240405,110000,870757850,40050,40050,40050,40050,2
|
|
20240405,105900,870677750,40050,40050,40050,40050,36
|
|
20240405,105800,869235950,40050,40050,40050,40050,81
|
|
20240405,105700,865991900,40050,40050,40050,40050,37
|
|
20240405,105600,864510050,40050,40050,40050,40050,234
|
|
20240405,105500,855138350,40050,40050,40050,40050,52
|
|
20240405,105400,853055750,40050,40050,40050,40050,15
|
|
20240405,105300,852455000,40050,40050,40050,40050,39
|
|
20240405,105200,850893050,40100,40100,40100,40100,84
|
|
20240405,105100,847524650,40100,40150,40150,40100,78
|
|
20240405,105000,844396800,40100,40100,40100,40100,59
|
|
20240405,104900,842030900,40100,40100,40100,40100,158
|
|
20240405,104800,835695100,40100,40100,40100,40100,85
|
|
20240405,104700,832286600,40100,40150,40150,40100,52
|
|
20240405,104600,830198900,40150,40150,40150,40150,52
|
|
20240405,104500,828111100,40150,40250,40250,40150,269
|
|
20240405,104400,817297950,40200,40250,40300,40200,17
|
|
20240405,104300,816613650,40200,40200,40200,40200,15
|
|
20240405,104200,816010650,40250,40200,40250,40200,117
|
|
20240405,104100,811306650,40200,40200,40250,40200,27
|
|
20240405,104000,810220650,40250,40200,40250,40200,3
|
|
20240405,103900,810100000,40200,40250,40250,40200,119
|
|
20240405,103800,805315550,40200,40200,40200,40200,14
|
|
20240405,103700,804752750,40200,40250,40250,40200,36
|
|
20240405,103600,803303800,40250,40250,40250,40250,8
|
|
20240405,103500,802981800,40250,40250,40250,40250,267
|
|
20240405,103400,792235050,40250,40250,40250,40250,14
|
|
20240405,103300,791671550,40250,40250,40250,40250,53
|
|
20240405,103200,789538300,40250,40250,40250,40250,3
|
|
20240405,103100,789417550,40250,40250,40250,40250,37
|
|
20240405,103000,787928300,40250,40250,40250,40250,18
|
|
20240405,102900,787203800,40250,40300,40300,40250,29
|
|
20240405,102800,786035900,40250,40300,40300,40250,62
|
|
20240405,102700,783539100,40300,40300,40300,40250,148
|
|
20240405,102600,777574750,40300,40300,40350,40300,55
|
|
20240405,102500,775358200,40300,40400,40400,40300,523
|
|
20240405,102400,754270750,40400,40350,40400,40350,26
|
|
20240405,102300,753221500,40400,40400,40500,40350,57
|
|
20240405,102200,750916150,40400,40400,40400,40400,160
|
|
20240405,102100,744452150,40400,40400,40450,40350,305
|
|
20240405,102000,732129600,40400,40350,40400,40350,94
|
|
20240405,101900,728332650,40350,40300,40350,40250,78
|
|
20240405,101800,725191000,40250,40300,40300,40250,131
|
|
20240405,101700,719918200,40350,40300,40450,40300,296
|
|
20240405,101600,707985750,40250,40300,40300,40200,137
|
|
20240405,101500,702469050,40300,40250,40300,40200,59
|
|
20240405,101400,700093450,40300,40300,40300,40250,79
|
|
20240405,101300,696910450,40200,40150,40300,40150,91
|
|
20240405,101200,693247550,40250,40100,40250,40100,137
|
|
20240405,101100,687748900,40100,40050,40150,40050,69
|
|
20240405,101000,684982500,40050,40050,40050,40050,64
|
|
20240405,100900,682419300,40050,40100,40150,40050,183
|
|
20240405,100800,675081950,40100,40150,40150,40100,96
|
|
20240405,100700,671229200,40150,40150,40200,40100,115
|
|
20240405,100600,666613250,40150,40050,40350,40000,519
|
|
20240405,100500,645789550,40050,40050,40100,40050,77
|
|
20240405,100400,642704750,40100,40050,40100,40000,93
|
|
20240405,100300,638983800,40000,40000,40000,40000,164
|
|
20240405,100200,632423800,40100,40050,40100,40050,128
|
|
20240405,100100,627296600,40050,40050,40050,40050,32
|
|
20240405,100000,626015000,40050,40100,40150,40050,207
|
|
20240405,095900,617720500,40100,40100,40100,40100,67
|
|
20240405,095800,615033800,40100,40150,40150,40100,97
|
|
20240405,095700,611143150,40100,40150,40150,40100,343
|
|
20240405,095600,597376650,40100,40200,40200,40100,56
|
|
20240405,095500,595129450,40200,40200,40200,40200,72
|
|
20240405,095400,592235050,40200,40050,40200,40000,178
|
|
20240405,095300,585102500,40150,40050,40150,40000,384
|
|
20240405,095200,569721100,40050,40050,40050,40050,69
|
|
20240405,095100,566957650,40100,40050,40100,40000,328
|
|
20240405,095000,553819250,40050,40100,40100,40050,183
|
|
20240405,094900,546490050,40050,40100,40150,40000,183
|
|
20240405,094800,539157450,40100,40150,40200,40050,111
|
|
20240405,094700,534706900,40050,40150,40150,40050,129
|
|
20240405,094600,529536500,40050,40050,40350,40050,544
|
|
20240405,094500,507667150,40050,39950,40100,39950,318
|
|
20240405,094400,494929500,40000,39950,40000,39900,218
|
|
20240405,094300,486215000,39950,39950,40050,39950,240
|
|
20240405,094200,476621600,39950,39950,39950,39950,54
|
|
20240405,094100,474464300,39950,39900,40000,39900,701
|
|
20240405,094000,446445450,39900,39950,39950,39900,113
|
|
20240405,093900,441935700,39900,39900,39950,39900,164
|
|
20240405,093800,435386550,39900,39950,39950,39900,111
|
|
20240405,093700,430955250,39950,40000,40050,39950,133
|
|
20240405,093600,425639600,40050,40000,40050,39950,252
|
|
20240405,093500,415560450,40000,40000,40050,40000,163
|
|
20240405,093400,409036600,40000,39900,40050,39900,622
|
|
20240405,093300,384189400,39900,39950,39950,39900,197
|
|
20240405,093200,376328600,39950,39900,39950,39900,142
|
|
20240405,093100,370661900,39900,39950,39950,39900,131
|
|
20240405,093000,365434100,39900,39900,39900,39900,115
|
|
20240405,092900,360845600,39950,39950,39950,39900,570
|
|
20240405,092800,338079700,39950,40000,40000,39950,140
|
|
20240405,092700,332479750,40000,40050,40050,40000,164
|
|
20240405,092600,325916050,40050,40050,40050,40050,91
|
|
20240405,092500,322271500,40050,40150,40150,40050,208
|
|
20240405,092400,313931300,40150,40150,40200,40150,97
|
|
20240405,092300,310036650,40150,40200,40200,40150,268
|
|
20240405,092200,299270050,40150,40050,40200,40050,161
|
|
20240405,092100,292807600,40050,40000,40100,40000,279
|
|
20240405,092000,281633100,40000,40050,40100,40000,94
|
|
20240405,091900,277871350,40150,40000,40150,40000,128
|
|
20240405,091800,272745300,39950,40000,40050,39950,145
|
|
20240405,091700,266949050,39950,39950,40000,39900,224
|
|
20240405,091600,257999300,39900,39950,40000,39900,108
|
|
20240405,091500,253687650,39900,39950,40000,39900,167
|
|
20240405,091400,247022550,39950,39900,40000,39900,384
|
|
20240405,091300,231688000,39900,39900,39950,39900,128
|
|
20240405,091200,226579700,39900,39850,39900,39850,220
|
|
20240405,091100,217809550,39850,39950,39950,39850,214
|
|
20240405,091000,209275150,39950,39850,40000,39850,106
|
|
20240405,090900,205048150,39850,39850,39950,39850,194
|
|
20240405,090800,197315250,39950,39900,39950,39850,227
|
|
20240405,090700,188257850,39950,39900,40000,39900,712
|
|
20240405,090600,159835900,39900,39900,39950,39900,85
|
|
20240405,090500,156442850,39850,39800,39950,39800,230
|
|
20240405,090400,147271100,39800,39800,40000,39800,206
|
|
20240405,090300,139056100,39800,39800,39850,39750,508
|
|
20240405,090200,118845300,39950,39800,40000,39800,459
|
|
20240405,090100,100544300,39850,40050,40050,39800,1399
|
|
20240405,090000,44769400,40050,40000,40300,40000,1116
|