673 lines
34 KiB
CSV
673 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,201000,714680900,40100,40100,40100,40100,1061
|
|
20240408,200900,714680900,40100,40100,40100,40100,0
|
|
20240408,200800,714680900,40100,40100,40100,40100,0
|
|
20240408,200700,714680900,40100,40100,40100,40100,0
|
|
20240408,200600,714680900,40100,40100,40100,40100,0
|
|
20240408,200500,714680900,40100,40100,40100,40100,0
|
|
20240408,200400,714680900,40100,40100,40100,40100,0
|
|
20240408,200300,714680900,40100,40100,40100,40100,0
|
|
20240408,200200,714680900,40100,40100,40100,40100,0
|
|
20240408,200100,714680900,40100,40100,40100,40100,0
|
|
20240408,200000,714680900,40100,40100,40100,40100,0
|
|
20240408,195900,714680900,40100,40100,40100,40100,0
|
|
20240408,195800,714680900,40100,40100,40100,40100,0
|
|
20240408,195700,714680900,40100,40100,40100,40100,0
|
|
20240408,195600,714680900,40100,40100,40100,40100,0
|
|
20240408,195500,714680900,40100,40100,40100,40100,0
|
|
20240408,195400,714680900,40100,40100,40100,40100,0
|
|
20240408,195300,714680900,40100,40100,40100,40100,0
|
|
20240408,195200,714680900,40100,40100,40100,40100,0
|
|
20240408,195100,714680900,40100,40100,40100,40100,0
|
|
20240408,195000,714680900,40100,40100,40100,40100,0
|
|
20240408,194900,714680900,40100,40100,40100,40100,0
|
|
20240408,194800,714680900,40100,40100,40100,40100,0
|
|
20240408,194700,714680900,40100,40100,40100,40100,0
|
|
20240408,194600,714680900,40100,40100,40100,40100,0
|
|
20240408,194500,714680900,40100,40100,40100,40100,0
|
|
20240408,194400,714680900,40100,40100,40100,40100,0
|
|
20240408,194300,714680900,40100,40100,40100,40100,0
|
|
20240408,194200,714680900,40100,40100,40100,40100,0
|
|
20240408,194100,714680900,40100,40100,40100,40100,0
|
|
20240408,194000,714680900,40100,40100,40100,40100,1061
|
|
20240408,193900,714680900,40100,40100,40100,40100,0
|
|
20240408,193800,714680900,40100,40100,40100,40100,0
|
|
20240408,193700,714680900,40100,40100,40100,40100,0
|
|
20240408,193600,714680900,40100,40100,40100,40100,0
|
|
20240408,193500,714680900,40100,40100,40100,40100,0
|
|
20240408,193400,714680900,40100,40100,40100,40100,0
|
|
20240408,193300,714680900,40100,40100,40100,40100,0
|
|
20240408,193200,714680900,40100,40100,40100,40100,0
|
|
20240408,193100,714680900,40100,40100,40100,40100,0
|
|
20240408,193000,714680900,40100,40100,40100,40100,0
|
|
20240408,192900,714680900,40100,40100,40100,40100,0
|
|
20240408,192800,714680900,40100,40100,40100,40100,0
|
|
20240408,192700,714680900,40100,40100,40100,40100,0
|
|
20240408,192600,714680900,40100,40100,40100,40100,0
|
|
20240408,192500,714680900,40100,40100,40100,40100,0
|
|
20240408,192400,714680900,40100,40100,40100,40100,0
|
|
20240408,192300,714680900,40100,40100,40100,40100,0
|
|
20240408,192200,714680900,40100,40100,40100,40100,0
|
|
20240408,192100,714680900,40100,40100,40100,40100,0
|
|
20240408,192000,714680900,40100,40100,40100,40100,0
|
|
20240408,191900,714680900,40100,40100,40100,40100,0
|
|
20240408,191800,714680900,40100,40100,40100,40100,0
|
|
20240408,191700,714680900,40100,40100,40100,40100,0
|
|
20240408,191600,714680900,40100,40100,40100,40100,0
|
|
20240408,191500,714680900,40100,40100,40100,40100,0
|
|
20240408,191400,714680900,40100,40100,40100,40100,0
|
|
20240408,191300,714680900,40100,40100,40100,40100,0
|
|
20240408,191200,714680900,40100,40100,40100,40100,0
|
|
20240408,191100,714680900,40100,40100,40100,40100,0
|
|
20240408,191000,714680900,40100,40100,40100,40100,1061
|
|
20240408,190900,714680900,40100,40100,40100,40100,0
|
|
20240408,190800,714680900,40100,40100,40100,40100,0
|
|
20240408,190700,714680900,40100,40100,40100,40100,0
|
|
20240408,190600,714680900,40100,40100,40100,40100,0
|
|
20240408,190500,714680900,40100,40100,40100,40100,0
|
|
20240408,190400,714680900,40100,40100,40100,40100,0
|
|
20240408,190300,714680900,40100,40100,40100,40100,0
|
|
20240408,190200,714680900,40100,40100,40100,40100,0
|
|
20240408,190100,714680900,40100,40100,40100,40100,0
|
|
20240408,190000,714680900,40100,40100,40100,40100,0
|
|
20240408,185900,714680900,40100,40100,40100,40100,0
|
|
20240408,185800,714680900,40100,40100,40100,40100,0
|
|
20240408,185700,714680900,40100,40100,40100,40100,0
|
|
20240408,185600,714680900,40100,40100,40100,40100,0
|
|
20240408,185500,714680900,40100,40100,40100,40100,0
|
|
20240408,185400,714680900,40100,40100,40100,40100,0
|
|
20240408,185300,714680900,40100,40100,40100,40100,0
|
|
20240408,185200,714680900,40100,40100,40100,40100,0
|
|
20240408,185100,714680900,40100,40100,40100,40100,0
|
|
20240408,185000,714680900,40100,40100,40100,40100,0
|
|
20240408,184900,714680900,40100,40100,40100,40100,0
|
|
20240408,184800,714680900,40100,40100,40100,40100,0
|
|
20240408,184700,714680900,40100,40100,40100,40100,0
|
|
20240408,184600,714680900,40100,40100,40100,40100,0
|
|
20240408,184500,714680900,40100,40100,40100,40100,0
|
|
20240408,184400,714680900,40100,40100,40100,40100,0
|
|
20240408,184300,714680900,40100,40100,40100,40100,0
|
|
20240408,184200,714680900,40100,40100,40100,40100,0
|
|
20240408,184100,714680900,40100,40100,40100,40100,0
|
|
20240408,184000,714680900,40100,40100,40100,40100,1061
|
|
20240408,183900,714680900,40100,40100,40100,40100,0
|
|
20240408,183800,714680900,40100,40100,40100,40100,0
|
|
20240408,183700,714680900,40100,40100,40100,40100,0
|
|
20240408,183600,714680900,40100,40100,40100,40100,0
|
|
20240408,183500,714680900,40100,40100,40100,40100,0
|
|
20240408,183400,714680900,40100,40100,40100,40100,0
|
|
20240408,183300,714680900,40100,40100,40100,40100,0
|
|
20240408,183200,714680900,40100,40100,40100,40100,0
|
|
20240408,183100,714680900,40100,40100,40100,40100,0
|
|
20240408,183000,714680900,40100,40100,40100,40100,0
|
|
20240408,182900,714680900,40100,40100,40100,40100,0
|
|
20240408,182800,714680900,40100,40100,40100,40100,0
|
|
20240408,182700,714680900,40100,40100,40100,40100,0
|
|
20240408,182600,714680900,40100,40100,40100,40100,0
|
|
20240408,182500,714680900,40100,40100,40100,40100,0
|
|
20240408,182400,714680900,40100,40100,40100,40100,0
|
|
20240408,182300,714680900,40100,40100,40100,40100,0
|
|
20240408,182200,714680900,40100,40100,40100,40100,0
|
|
20240408,182100,714680900,40100,40100,40100,40100,0
|
|
20240408,182000,714680900,40100,40100,40100,40100,0
|
|
20240408,181900,714680900,40100,40100,40100,40100,0
|
|
20240408,181800,714680900,40100,40100,40100,40100,0
|
|
20240408,181700,714680900,40100,40100,40100,40100,0
|
|
20240408,181600,714680900,40100,40100,40100,40100,0
|
|
20240408,181500,714680900,40100,40100,40100,40100,0
|
|
20240408,181400,714680900,40100,40100,40100,40100,0
|
|
20240408,181300,714680900,40100,40100,40100,40100,0
|
|
20240408,181200,714680900,40100,40100,40100,40100,0
|
|
20240408,181100,714680900,40100,40100,40100,40100,0
|
|
20240408,181000,714680900,40100,40100,40100,40100,1061
|
|
20240408,180900,714680900,40100,40100,40100,40100,0
|
|
20240408,180800,714680900,40100,40100,40100,40100,0
|
|
20240408,180700,714680900,40100,40100,40100,40100,0
|
|
20240408,180600,714680900,40100,40100,40100,40100,0
|
|
20240408,180500,714680900,40100,40100,40100,40100,0
|
|
20240408,180400,714680900,40100,40100,40100,40100,0
|
|
20240408,180300,714680900,40100,40100,40100,40100,0
|
|
20240408,180200,714680900,40100,40100,40100,40100,0
|
|
20240408,180100,714680900,40100,40100,40100,40100,0
|
|
20240408,180000,714680900,40100,40100,40100,40100,0
|
|
20240408,175900,714680900,40100,40100,40100,40100,0
|
|
20240408,175800,714680900,40100,40100,40100,40100,0
|
|
20240408,175700,714680900,40100,40100,40100,40100,0
|
|
20240408,175600,714680900,40100,40100,40100,40100,0
|
|
20240408,175500,714680900,40100,40100,40100,40100,0
|
|
20240408,175400,714680900,40100,40100,40100,40100,0
|
|
20240408,175300,714680900,40100,40100,40100,40100,0
|
|
20240408,175200,714680900,40100,40100,40100,40100,0
|
|
20240408,175100,714680900,40100,40100,40100,40100,0
|
|
20240408,175000,714680900,40100,40100,40100,40100,0
|
|
20240408,174900,714680900,40100,40100,40100,40100,0
|
|
20240408,174800,714680900,40100,40100,40100,40100,0
|
|
20240408,174700,714680900,40100,40100,40100,40100,0
|
|
20240408,174600,714680900,40100,40100,40100,40100,0
|
|
20240408,174500,714680900,40100,40100,40100,40100,0
|
|
20240408,174400,714680900,40100,40100,40100,40100,0
|
|
20240408,174300,714680900,40100,40100,40100,40100,0
|
|
20240408,174200,714680900,40100,40100,40100,40100,0
|
|
20240408,174100,714680900,40100,40100,40100,40100,0
|
|
20240408,174000,714680900,40100,40100,40100,40100,1061
|
|
20240408,173900,714680900,40100,40100,40100,40100,0
|
|
20240408,173800,714680900,40100,40100,40100,40100,0
|
|
20240408,173700,714680900,40100,40100,40100,40100,0
|
|
20240408,173600,714680900,40100,40100,40100,40100,0
|
|
20240408,173500,714680900,40100,40100,40100,40100,0
|
|
20240408,173400,714680900,40100,40100,40100,40100,0
|
|
20240408,173300,714680900,40100,40100,40100,40100,0
|
|
20240408,173200,714680900,40100,40100,40100,40100,0
|
|
20240408,173100,714680900,40100,40100,40100,40100,0
|
|
20240408,173000,714680900,40100,40100,40100,40100,0
|
|
20240408,172900,714680900,40100,40100,40100,40100,0
|
|
20240408,172800,714680900,40100,40100,40100,40100,0
|
|
20240408,172700,714680900,40100,40100,40100,40100,0
|
|
20240408,172600,714680900,40100,40100,40100,40100,0
|
|
20240408,172500,714680900,40100,40100,40100,40100,0
|
|
20240408,172400,714680900,40100,40100,40100,40100,0
|
|
20240408,172300,714680900,40100,40100,40100,40100,0
|
|
20240408,172200,714680900,40100,40100,40100,40100,0
|
|
20240408,172100,714680900,40100,40100,40100,40100,0
|
|
20240408,172000,714680900,40100,40100,40100,40100,0
|
|
20240408,171900,714680900,40100,40100,40100,40100,0
|
|
20240408,171800,714680900,40100,40100,40100,40100,0
|
|
20240408,171700,714680900,40100,40100,40100,40100,0
|
|
20240408,171600,714680900,40100,40100,40100,40100,0
|
|
20240408,171500,714680900,40100,40100,40100,40100,0
|
|
20240408,171400,714680900,40100,40100,40100,40100,0
|
|
20240408,171300,714680900,40100,40100,40100,40100,0
|
|
20240408,171200,714680900,40100,40100,40100,40100,0
|
|
20240408,171100,714680900,40100,40100,40100,40100,0
|
|
20240408,171000,714680900,40100,40100,40100,40100,1061
|
|
20240408,170900,714680900,40100,40100,40100,40100,0
|
|
20240408,170800,714680900,40100,40100,40100,40100,0
|
|
20240408,170700,714680900,40100,40100,40100,40100,0
|
|
20240408,170600,714680900,40100,40100,40100,40100,0
|
|
20240408,170500,714680900,40100,40100,40100,40100,0
|
|
20240408,170400,714680900,40100,40100,40100,40100,0
|
|
20240408,170300,714680900,40100,40100,40100,40100,0
|
|
20240408,170200,714680900,40100,40100,40100,40100,0
|
|
20240408,170100,714680900,40100,40100,40100,40100,0
|
|
20240408,170000,714680900,40100,40100,40100,40100,0
|
|
20240408,165900,714680900,40100,40100,40100,40100,0
|
|
20240408,165800,714680900,40100,40100,40100,40100,0
|
|
20240408,165700,714680900,40100,40100,40100,40100,0
|
|
20240408,165600,714680900,40100,40100,40100,40100,0
|
|
20240408,165500,714680900,40100,40100,40100,40100,0
|
|
20240408,165400,714680900,40100,40100,40100,40100,0
|
|
20240408,165300,714680900,40100,40100,40100,40100,0
|
|
20240408,165200,714680900,40100,40100,40100,40100,0
|
|
20240408,165100,714680900,40100,40100,40100,40100,0
|
|
20240408,165000,714680900,40100,40100,40100,40100,0
|
|
20240408,164900,714680900,40100,40100,40100,40100,0
|
|
20240408,164800,714680900,40100,40100,40100,40100,0
|
|
20240408,164700,714680900,40100,40100,40100,40100,0
|
|
20240408,164600,714680900,40100,40100,40100,40100,0
|
|
20240408,164500,714680900,40100,40100,40100,40100,0
|
|
20240408,164400,714680900,40100,40100,40100,40100,0
|
|
20240408,164300,714680900,40100,40100,40100,40100,0
|
|
20240408,164200,714680900,40100,40100,40100,40100,0
|
|
20240408,164100,714680900,40100,40100,40100,40100,0
|
|
20240408,164000,714680900,40100,40100,40100,40100,1061
|
|
20240408,163900,714680900,40100,40100,40100,40100,0
|
|
20240408,163800,714680900,40100,40100,40100,40100,0
|
|
20240408,163700,714680900,40100,40100,40100,40100,0
|
|
20240408,163600,714680900,40100,40100,40100,40100,0
|
|
20240408,163500,714680900,40100,40100,40100,40100,0
|
|
20240408,163400,714680900,40100,40100,40100,40100,0
|
|
20240408,163300,714680900,40100,40100,40100,40100,0
|
|
20240408,163200,714680900,40100,40100,40100,40100,0
|
|
20240408,163100,714680900,40100,40100,40100,40100,0
|
|
20240408,163000,714680900,40100,40100,40100,40100,0
|
|
20240408,162900,714680900,40100,40100,40100,40100,0
|
|
20240408,162800,714680900,40100,40100,40100,40100,0
|
|
20240408,162700,714680900,40100,40100,40100,40100,0
|
|
20240408,162600,714680900,40100,40100,40100,40100,0
|
|
20240408,162500,714680900,40100,40100,40100,40100,0
|
|
20240408,162400,714680900,40100,40100,40100,40100,0
|
|
20240408,162300,714680900,40100,40100,40100,40100,0
|
|
20240408,162200,714680900,40100,40100,40100,40100,0
|
|
20240408,162100,714680900,40100,40100,40100,40100,0
|
|
20240408,162000,714680900,40100,40100,40100,40100,0
|
|
20240408,161900,714680900,40100,40100,40100,40100,0
|
|
20240408,161800,714680900,40100,40100,40100,40100,0
|
|
20240408,161700,714680900,40100,40100,40100,40100,0
|
|
20240408,161600,714680900,40100,40100,40100,40100,0
|
|
20240408,161500,714680900,40100,40100,40100,40100,0
|
|
20240408,161400,714680900,40100,40100,40100,40100,0
|
|
20240408,161300,714680900,40100,40100,40100,40100,0
|
|
20240408,161200,714680900,40100,40100,40100,40100,0
|
|
20240408,161100,714680900,40100,40100,40100,40100,0
|
|
20240408,161000,714680900,40100,40100,40100,40100,1061
|
|
20240408,160900,714680900,40100,40100,40100,40100,0
|
|
20240408,160800,714680900,40100,40100,40100,40100,0
|
|
20240408,160700,714680900,40100,40100,40100,40100,0
|
|
20240408,160600,714680900,40100,40100,40100,40100,0
|
|
20240408,160500,714680900,40100,40100,40100,40100,0
|
|
20240408,160400,714680900,40100,40100,40100,40100,0
|
|
20240408,160300,714680900,40100,40100,40100,40100,0
|
|
20240408,160200,714680900,40100,40100,40100,40100,0
|
|
20240408,160100,714680900,40100,40100,40100,40100,0
|
|
20240408,160000,714680900,40100,40100,40100,40100,0
|
|
20240408,155900,714680900,40100,40100,40100,40100,0
|
|
20240408,155800,714680900,40100,40100,40100,40100,0
|
|
20240408,155700,714680900,40100,40100,40100,40100,0
|
|
20240408,155600,714680900,40100,40100,40100,40100,0
|
|
20240408,155500,714680900,40100,40100,40100,40100,0
|
|
20240408,155400,714680900,40100,40100,40100,40100,0
|
|
20240408,155300,714680900,40100,40100,40100,40100,0
|
|
20240408,155200,714680900,40100,40100,40100,40100,0
|
|
20240408,155100,714680900,40100,40100,40100,40100,0
|
|
20240408,155000,714680900,40100,40100,40100,40100,0
|
|
20240408,154900,714680900,40100,40100,40100,40100,0
|
|
20240408,154800,714680900,40100,40100,40100,40100,0
|
|
20240408,154700,714680900,40100,40100,40100,40100,0
|
|
20240408,154600,714680900,40100,40100,40100,40100,0
|
|
20240408,154500,714680900,40100,40100,40100,40100,0
|
|
20240408,154400,714680900,40100,40100,40100,40100,0
|
|
20240408,154300,714680900,40100,40100,40100,40100,0
|
|
20240408,154200,714680900,40100,40100,40100,40100,0
|
|
20240408,154100,714680900,40100,40100,40100,40100,0
|
|
20240408,154000,714680900,40100,40100,40100,40100,1061
|
|
20240408,153900,714680900,40100,40100,40100,40100,0
|
|
20240408,153800,714680900,40100,40100,40100,40100,0
|
|
20240408,153700,714680900,40100,40100,40100,40100,0
|
|
20240408,153600,714680900,40100,40100,40100,40100,0
|
|
20240408,153500,714680900,40100,40100,40100,40100,0
|
|
20240408,153400,714680900,40100,40100,40100,40100,0
|
|
20240408,153300,714680900,40100,40100,40100,40100,0
|
|
20240408,153200,714680900,40100,40100,40100,40100,0
|
|
20240408,153100,714680900,40100,40100,40100,40100,0
|
|
20240408,153000,714680900,40100,40100,40100,40100,1061
|
|
20240408,152900,672134800,40100,40100,40100,40100,0
|
|
20240408,152800,672134800,40100,40100,40100,40100,0
|
|
20240408,152700,672134800,40100,40100,40100,40100,0
|
|
20240408,152600,672134800,40100,40100,40100,40100,0
|
|
20240408,152500,672134800,40100,40100,40100,40100,0
|
|
20240408,152400,672134800,40100,40100,40100,40100,0
|
|
20240408,152300,672134800,40100,40100,40100,40100,0
|
|
20240408,152200,672134800,40100,40100,40100,40100,0
|
|
20240408,152100,672134800,40100,40100,40100,40100,0
|
|
20240408,152000,672134800,40100,40100,40100,40100,0
|
|
20240408,151900,672134800,40100,40100,40150,40100,41
|
|
20240408,151800,670488900,40100,40150,40150,40100,45
|
|
20240408,151700,668682300,40100,40150,40150,40100,50
|
|
20240408,151600,666675050,40100,40200,40200,40100,304
|
|
20240408,151500,654472100,40150,40200,40200,40150,35
|
|
20240408,151400,653066350,40150,40150,40200,40150,11
|
|
20240408,151300,652624250,40150,40150,40150,40150,101
|
|
20240408,151200,648569100,40200,40200,40200,40150,57
|
|
20240408,151100,646279200,40200,40150,40200,40150,26
|
|
20240408,151000,645235100,40150,40100,40150,40100,23
|
|
20240408,150900,644311750,40150,40150,40150,40150,21
|
|
20240408,150800,643468600,40150,40150,40150,40150,130
|
|
20240408,150700,638249100,40150,40100,40150,40100,22
|
|
20240408,150600,637366850,40100,40100,40100,40100,66
|
|
20240408,150500,634720250,40150,40150,40150,40150,18
|
|
20240408,150400,633997550,40150,40150,40150,40150,0
|
|
20240408,150300,633997550,40150,40150,40150,40150,9
|
|
20240408,150200,633636200,40100,40100,40100,40100,80
|
|
20240408,150100,630428200,40050,40050,40050,40050,1
|
|
20240408,150000,630388150,40050,40100,40100,40050,204
|
|
20240408,145900,622207900,40100,40050,40100,40050,23
|
|
20240408,145800,621286450,40100,40050,40100,40050,70
|
|
20240408,145700,618482700,40050,40050,40050,40050,5
|
|
20240408,145600,618282450,40100,40100,40100,40050,6
|
|
20240408,145500,618042050,40050,40050,40100,40050,15
|
|
20240408,145400,617440800,40100,40100,40100,40100,0
|
|
20240408,145300,617440800,40100,40050,40100,40050,9
|
|
20240408,145200,617080250,40050,40050,40050,40050,42
|
|
20240408,145100,615398150,40100,40100,40100,40100,0
|
|
20240408,145000,615398150,40100,40100,40100,40100,2
|
|
20240408,144900,615317950,40050,40050,40050,40050,0
|
|
20240408,144800,615317950,40050,40050,40050,40050,4
|
|
20240408,144700,615157750,40100,40050,40100,40050,13
|
|
20240408,144600,614637000,40050,40100,40100,40050,117
|
|
20240408,144500,609946100,40100,40100,40100,40100,3
|
|
20240408,144400,609825800,40150,40100,40150,40100,11
|
|
20240408,144300,609384650,40200,40200,40200,40200,1
|
|
20240408,144200,609344450,40200,40200,40200,40200,0
|
|
20240408,144100,609344450,40200,40200,40200,40200,2
|
|
20240408,144000,609264050,40150,40200,40200,40150,178
|
|
20240408,143900,602116950,40250,40250,40250,40250,0
|
|
20240408,143800,602116950,40250,40250,40250,40250,4
|
|
20240408,143700,601955950,40150,40150,40150,40150,0
|
|
20240408,143600,601955950,40150,40150,40150,40150,43
|
|
20240408,143500,600229500,40150,40150,40150,40150,1
|
|
20240408,143400,600189350,40150,40100,40150,40100,17
|
|
20240408,143300,599506850,40150,40150,40150,40150,1
|
|
20240408,143200,599466700,40150,40100,40150,40100,13
|
|
20240408,143100,598945300,40100,40100,40100,40100,9
|
|
20240408,143000,598584400,40100,40100,40100,40100,7
|
|
20240408,142900,598303700,40100,40050,40100,40050,116
|
|
20240408,142800,593652300,40050,40100,40100,40050,10
|
|
20240408,142700,593251750,40050,40050,40050,40050,0
|
|
20240408,142600,593251750,40050,40100,40100,40050,4
|
|
20240408,142500,593091450,40100,40100,40100,40100,0
|
|
20240408,142400,593091450,40100,40100,40100,40100,0
|
|
20240408,142300,593091450,40100,40100,40100,40100,30
|
|
20240408,142200,591888450,40050,40050,40050,40050,0
|
|
20240408,142100,591888450,40050,40050,40050,40050,91
|
|
20240408,142000,588243900,40100,40100,40100,40100,4
|
|
20240408,141900,588083500,40100,40100,40100,40100,2
|
|
20240408,141800,588003300,40100,40100,40100,40100,1
|
|
20240408,141700,587963200,40100,40100,40100,40050,12
|
|
20240408,141600,587482500,40100,40100,40100,40100,1
|
|
20240408,141500,587442400,40050,40050,40050,40050,13
|
|
20240408,141400,586921750,40100,40100,40100,40100,68
|
|
20240408,141300,584194950,40100,40100,40100,40100,22
|
|
20240408,141200,583312750,40100,40100,40100,40100,140
|
|
20240408,141100,577698750,40100,40100,40100,40100,19
|
|
20240408,141000,576936850,40050,40050,40050,40050,2
|
|
20240408,140900,576856750,40100,40100,40100,40100,0
|
|
20240408,140800,576856750,40100,40100,40100,40100,2
|
|
20240408,140700,576776550,40100,40100,40100,40100,1
|
|
20240408,140600,576736450,40100,40100,40100,40100,0
|
|
20240408,140500,576736450,40100,40100,40100,40100,0
|
|
20240408,140400,576736450,40100,40100,40100,40100,1
|
|
20240408,140300,576696350,40100,40050,40100,40050,93
|
|
20240408,140200,572970850,40050,40050,40050,40050,0
|
|
20240408,140100,572970850,40050,40000,40050,40000,31
|
|
20240408,140000,571730650,40000,40000,40000,40000,2
|
|
20240408,135900,571650650,40000,40000,40000,40000,555
|
|
20240408,135800,549450650,40050,40000,40050,40000,3
|
|
20240408,135700,549330550,40000,40000,40000,40000,49
|
|
20240408,135600,547370550,40000,40000,40000,40000,2
|
|
20240408,135500,547290550,40000,40100,40100,40000,43
|
|
20240408,135400,545570450,40000,40000,40000,40000,29
|
|
20240408,135300,544410450,40000,40000,40100,40000,131
|
|
20240408,135200,539162450,40100,40050,40100,40000,154
|
|
20240408,135100,532989650,40000,40050,40050,40000,43
|
|
20240408,135000,531269600,40000,40000,40000,40000,2
|
|
20240408,134900,531189600,40050,40000,40050,40000,3
|
|
20240408,134800,531069500,40000,40000,40000,40000,49
|
|
20240408,134700,529109500,40000,40050,40050,40000,3
|
|
20240408,134600,528989400,40050,40050,40100,40050,84
|
|
20240408,134500,525625150,40050,40050,40050,40050,1
|
|
20240408,134400,525585100,40100,40150,40150,40100,105
|
|
20240408,134300,521370850,40150,40100,40150,40100,12
|
|
20240408,134200,520889200,40050,40100,40100,40050,42
|
|
20240408,134100,519207050,40100,40100,40100,40100,1
|
|
20240408,134000,519166950,40200,40200,40200,40150,110
|
|
20240408,133900,514746600,40200,40150,40200,40150,4
|
|
20240408,133800,514585850,40150,40150,40150,40150,1
|
|
20240408,133700,514545700,40250,40200,40250,40200,46
|
|
20240408,133600,512696350,40350,40300,40350,40250,77
|
|
20240408,133500,509594550,40200,40200,40200,40100,247
|
|
20240408,133400,499669850,40100,40100,40200,40100,14
|
|
20240408,133300,499108350,40200,40100,40200,40100,84
|
|
20240408,133200,495735950,40100,40100,40100,40100,1
|
|
20240408,133100,495695850,40100,40100,40150,40100,99
|
|
20240408,133000,491723300,40100,40100,40100,40100,3
|
|
20240408,132900,491603000,40050,40050,40050,40050,1
|
|
20240408,132800,491562950,40050,40150,40150,40050,51
|
|
20240408,132700,489517600,40100,40100,40100,40100,1
|
|
20240408,132600,489477500,40100,40100,40100,40100,49
|
|
20240408,132500,487512600,40150,40050,40150,40050,95
|
|
20240408,132400,483698450,40050,40150,40150,40050,275
|
|
20240408,132300,472670400,40150,40100,40150,40100,6
|
|
20240408,132200,472429600,40050,40050,40150,40050,53
|
|
20240408,132100,470306750,40050,40050,40050,40050,1
|
|
20240408,132000,470266700,40150,40150,40150,40050,52
|
|
20240408,131900,468183000,40050,40050,40150,40050,20
|
|
20240408,131800,467380300,40050,40050,40150,40050,32
|
|
20240408,131700,466095700,40050,40050,40100,40000,191
|
|
20240408,131600,458443200,40050,40050,40050,40000,53
|
|
20240408,131500,456320650,40000,40050,40050,40000,97
|
|
20240408,131400,452438100,40000,40000,40000,40000,2
|
|
20240408,131300,452358100,40000,40000,40100,40000,70
|
|
20240408,131200,449555400,40000,40000,40000,40000,1
|
|
20240408,131100,449515400,40000,40050,40050,40000,44
|
|
20240408,131000,447753250,40050,40100,40100,40050,4
|
|
20240408,130900,447592900,40050,40050,40100,40050,50
|
|
20240408,130800,445590300,40100,40050,40100,40050,51
|
|
20240408,130700,443545250,40050,40050,40050,40050,1
|
|
20240408,130600,443505200,40000,40050,40100,40000,121
|
|
20240408,130500,438659600,40000,40000,40050,40000,4
|
|
20240408,130400,438499500,40100,40150,40150,40100,79
|
|
20240408,130300,435331500,40100,40100,40100,40100,16
|
|
20240408,130200,434689900,40100,40100,40100,40100,235
|
|
20240408,130100,425266400,40150,40150,40150,40150,2
|
|
20240408,130000,425186100,40100,40050,40100,40050,138
|
|
20240408,125900,419654550,40100,40100,40100,40100,0
|
|
20240408,125800,419654550,40100,40100,40100,40100,0
|
|
20240408,125700,419654550,40100,40050,40100,40050,44
|
|
20240408,125600,417892300,40050,40050,40050,40050,0
|
|
20240408,125500,417892300,40050,40100,40100,40050,46
|
|
20240408,125400,416049950,40100,40000,40100,40000,38
|
|
20240408,125300,414528500,40000,40000,40000,40000,44
|
|
20240408,125200,412768500,40050,40050,40050,40050,0
|
|
20240408,125100,412768500,40050,40050,40050,40000,51
|
|
20240408,125000,410728300,40000,40000,40000,40000,0
|
|
20240408,124900,410728300,40000,40000,40000,40000,49
|
|
20240408,124800,408768300,40000,40000,40000,40000,0
|
|
20240408,124700,408768300,40000,40000,40000,40000,0
|
|
20240408,124600,408768300,40000,40000,40000,40000,46
|
|
20240408,124500,406928300,40000,40100,40100,40000,2
|
|
20240408,124400,406848200,40000,40000,40000,40000,43
|
|
20240408,124300,405128200,40100,40100,40100,40100,1
|
|
20240408,124200,405088100,40050,40000,40050,40000,58
|
|
20240408,124100,402767900,40000,40000,40000,40000,0
|
|
20240408,124000,402767900,40000,40000,40000,40000,42
|
|
20240408,123900,401087900,40050,40050,40050,40050,241
|
|
20240408,123800,391435850,40000,40000,40000,40000,45
|
|
20240408,123700,389635850,40000,40000,40000,40000,0
|
|
20240408,123600,389635850,40000,40000,40050,40000,87
|
|
20240408,123500,386155750,40000,40000,40000,40000,51
|
|
20240408,123400,384115750,40050,40050,40050,40050,0
|
|
20240408,123300,384115750,40050,40050,40050,40000,53
|
|
20240408,123200,381995400,40000,40000,40000,40000,2
|
|
20240408,123100,381915400,40050,40000,40050,40000,44
|
|
20240408,123000,380155350,40050,40050,40050,40000,133
|
|
20240408,122900,374835250,40000,40000,40000,40000,48
|
|
20240408,122800,372915250,40050,40050,40050,40050,0
|
|
20240408,122700,372915250,40050,40050,40050,40050,1
|
|
20240408,122600,372875200,40000,40000,40000,40000,40
|
|
20240408,122500,371275200,40000,40000,40000,40000,0
|
|
20240408,122400,371275200,40000,40100,40100,40000,47
|
|
20240408,122300,369395100,40000,40000,40000,40000,0
|
|
20240408,122200,369395100,40000,40000,40000,40000,43
|
|
20240408,122100,367675100,40100,40100,40100,40100,2
|
|
20240408,122000,367594900,40050,40050,40050,40000,74
|
|
20240408,121900,364633400,40050,40050,40050,40050,0
|
|
20240408,121800,364633400,40050,40000,40050,40000,232
|
|
20240408,121700,355353350,40000,40000,40000,40000,0
|
|
20240408,121600,355353350,40000,40000,40000,40000,0
|
|
20240408,121500,355353350,40000,40100,40100,40000,47
|
|
20240408,121400,353473150,40100,40100,40100,40100,15
|
|
20240408,121300,352871650,40000,40000,40000,40000,43
|
|
20240408,121200,351151650,40100,40100,40100,40100,2
|
|
20240408,121100,351071450,40100,40000,40100,40000,157
|
|
20240408,121000,344791350,40050,40050,40050,40050,0
|
|
20240408,120900,344791350,40050,40050,40050,40000,43
|
|
20240408,120800,343070500,40100,40100,40100,40100,0
|
|
20240408,120700,343070500,40100,40000,40100,40000,61
|
|
20240408,120600,340628800,40100,40100,40100,40100,2
|
|
20240408,120500,340548600,40000,40000,40000,40000,0
|
|
20240408,120400,340548600,40000,40000,40000,40000,44
|
|
20240408,120300,338788600,40000,40000,40000,40000,0
|
|
20240408,120200,338788600,40000,40000,40000,40000,58
|
|
20240408,120100,336468600,40000,40000,40000,40000,0
|
|
20240408,120000,336468600,40000,40100,40100,40000,47
|
|
20240408,115900,334587900,40100,40100,40100,40100,2
|
|
20240408,115800,334507700,40050,40050,40050,40000,49
|
|
20240408,115700,332547500,40050,40100,40100,40050,5
|
|
20240408,115600,332347050,40000,40000,40000,40000,0
|
|
20240408,115500,332347050,40000,40100,40100,40000,45
|
|
20240408,115400,330546950,40100,40100,40100,40100,9
|
|
20240408,115300,330186050,40000,40100,40100,40000,47
|
|
20240408,115200,328305950,40100,40100,40100,40100,7
|
|
20240408,115100,328025250,40000,40000,40000,40000,42
|
|
20240408,115000,326345250,40100,40100,40100,40100,0
|
|
20240408,114900,326345250,40100,40000,40100,40000,64
|
|
20240408,114800,323783650,40100,40100,40100,40100,6
|
|
20240408,114700,323543050,40100,40000,40100,40000,62
|
|
20240408,114600,321061850,40100,40050,40100,40050,189
|
|
20240408,114500,313491950,40000,40000,40000,40000,75
|
|
20240408,114400,310491950,40000,40000,40000,40000,12
|
|
20240408,114300,310011950,40000,40000,40000,40000,26
|
|
20240408,114200,308971950,40000,40000,40000,40000,51
|
|
20240408,114100,306931950,40000,40000,40000,40000,58
|
|
20240408,114000,304611950,40000,40000,40000,40000,17
|
|
20240408,113900,303931950,40000,40000,40000,40000,18
|
|
20240408,113800,303211950,40000,40000,40000,40000,79
|
|
20240408,113700,300051950,40000,40000,40000,40000,1
|
|
20240408,113600,300011950,40000,40000,40000,40000,21
|
|
20240408,113500,299171950,40000,40000,40000,40000,1
|
|
20240408,113400,299131950,40000,40000,40000,40000,108
|
|
20240408,113300,294811950,40000,40000,40000,40000,8
|
|
20240408,113200,294491950,40000,40050,40050,39950,15
|
|
20240408,113100,293891950,39950,40100,40100,39950,217
|
|
20240408,113000,285212350,40100,40100,40100,40100,1
|
|
20240408,112900,285172250,40000,40050,40050,40000,198
|
|
20240408,112800,277242850,40100,40150,40150,40100,4
|
|
20240408,112700,277082300,40050,40050,40050,40050,44
|
|
20240408,112600,275320100,40100,40050,40100,40050,84
|
|
20240408,112500,271954900,40100,40100,40100,40100,1
|
|
20240408,112400,271914800,40100,40100,40100,40100,0
|
|
20240408,112300,271914800,40100,40100,40100,40100,21
|
|
20240408,112200,271072700,40100,40100,40100,40100,23
|
|
20240408,112100,270150400,40150,40150,40150,40150,0
|
|
20240408,112000,270150400,40150,40100,40150,40100,9
|
|
20240408,111900,269789400,40100,40100,40100,40100,12
|
|
20240408,111800,269308200,40150,40150,40150,40150,1
|
|
20240408,111700,269268050,40150,40150,40150,40150,0
|
|
20240408,111600,269268050,40150,40150,40150,40150,1
|
|
20240408,111500,269227900,40050,40050,40050,40050,3
|
|
20240408,111400,269107750,40100,40100,40100,40100,0
|
|
20240408,111300,269107750,40100,40150,40150,40100,7
|
|
20240408,111200,268826950,40100,40100,40100,40100,0
|
|
20240408,111100,268826950,40100,40150,40150,40100,151
|
|
20240408,111000,262771800,40150,40150,40150,40150,0
|
|
20240408,110900,262771800,40150,40150,40150,40150,0
|
|
20240408,110800,262771800,40150,40150,40150,40100,7
|
|
20240408,110700,262491000,40150,40150,40150,40150,0
|
|
20240408,110600,262491000,40150,40150,40150,40150,2
|
|
20240408,110500,262410700,40100,40100,40100,40100,121
|
|
20240408,110400,257558600,40100,40100,40100,40100,0
|
|
20240408,110300,257558600,40100,40100,40100,40100,1
|
|
20240408,110200,257518500,40100,40100,40100,40100,0
|
|
20240408,110100,257518500,40100,40050,40100,40050,137
|
|
20240408,110000,252030850,40050,40000,40050,40000,41
|
|
20240408,105900,250390750,40000,40050,40050,40000,25
|
|
20240408,105800,249390000,40100,40100,40100,40100,2
|
|
20240408,105700,249309800,40050,40100,40100,40050,101
|
|
20240408,105600,245264700,40050,40050,40050,40050,0
|
|
20240408,105500,245264700,40050,40050,40050,40050,90
|
|
20240408,105400,241660200,40100,40100,40100,40100,0
|
|
20240408,105300,241660200,40100,40100,40100,40100,26
|
|
20240408,105200,240617600,40100,40100,40100,40100,1
|
|
20240408,105100,240577500,40100,40100,40100,40100,0
|
|
20240408,105000,240577500,40100,40100,40100,40100,15
|
|
20240408,104900,239976000,40100,40100,40100,40100,0
|
|
20240408,104800,239976000,40100,40150,40150,40100,17
|
|
20240408,104700,239294250,40150,40150,40150,40150,3
|
|
20240408,104600,239173800,40150,40150,40150,40150,0
|
|
20240408,104500,239173800,40150,40150,40150,40150,0
|
|
20240408,104400,239173800,40150,40150,40150,40150,1
|
|
20240408,104300,239133650,40100,40100,40100,40100,4
|
|
20240408,104200,238973250,40100,40100,40100,40100,8
|
|
20240408,104100,238652450,40100,40100,40100,40100,8
|
|
20240408,104000,238331650,40100,40100,40100,40100,0
|
|
20240408,103900,238331650,40100,40150,40150,40100,4
|
|
20240408,103800,238171200,40150,40150,40150,40150,1
|
|
20240408,103700,238131050,40100,40100,40100,40100,0
|
|
20240408,103600,238131050,40100,40100,40100,40100,50
|
|
20240408,103500,236126050,40150,40150,40150,40150,0
|
|
20240408,103400,236126050,40150,40150,40150,40150,1
|
|
20240408,103300,236085900,40150,40150,40150,40150,1
|
|
20240408,103200,236045750,40100,40100,40100,40100,0
|
|
20240408,103100,236045750,40100,40100,40100,40100,0
|
|
20240408,103000,236045750,40100,40100,40100,40100,0
|
|
20240408,102900,236045750,40100,40100,40150,40100,27
|
|
20240408,102800,234963000,40100,40100,40100,40100,9
|
|
20240408,102700,234602100,40050,40050,40050,40050,0
|
|
20240408,102600,234602100,40050,40050,40050,40050,25
|
|
20240408,102500,233600850,40050,40050,40050,40050,10
|
|
20240408,102400,233200350,40050,40100,40100,40050,4
|
|
20240408,102300,233040100,40100,40100,40100,40100,1
|
|
20240408,102200,233000000,40050,40050,40050,40050,0
|
|
20240408,102100,233000000,40050,40050,40050,40050,0
|
|
20240408,102000,233000000,40050,40050,40050,40050,0
|
|
20240408,101900,233000000,40050,40050,40100,40050,85
|
|
20240408,101800,229595700,40050,40050,40050,40050,6
|
|
20240408,101700,229355400,40100,40100,40100,40100,2
|
|
20240408,101600,229275200,40100,40100,40100,40100,0
|
|
20240408,101500,229275200,40100,40100,40100,40100,14
|
|
20240408,101400,228713800,40100,40100,40100,40100,21
|
|
20240408,101300,227871700,40050,40050,40050,40050,0
|
|
20240408,101200,227871700,40050,40050,40050,40050,56
|
|
20240408,101100,225628900,40050,40050,40050,40050,0
|
|
20240408,101000,225628900,40050,40050,40050,40050,400
|
|
20240408,100900,209608900,40050,40050,40050,40050,2
|
|
20240408,100800,209528800,40000,40000,40000,40000,10
|
|
20240408,100700,209128800,40050,40050,40050,40050,0
|
|
20240408,100600,209128800,40050,40050,40050,40050,1
|
|
20240408,100500,209088750,40050,40050,40050,40050,1
|
|
20240408,100400,209048700,40000,40050,40050,40000,11
|
|
20240408,100300,208608650,40050,40050,40050,40050,10
|
|
20240408,100200,208208150,40050,40050,40050,40050,129
|
|
20240408,100100,203041700,40050,40050,40050,40050,10
|
|
20240408,100000,202641200,40150,40150,40150,40150,3
|
|
20240408,095900,202520750,40100,40100,40100,40100,168
|
|
20240408,095800,195783950,40100,40100,40100,40100,10
|
|
20240408,095700,195382950,40150,40150,40150,40150,0
|
|
20240408,095600,195382950,40150,40150,40150,40150,1
|
|
20240408,095500,195342800,40150,40150,40150,40150,10
|
|
20240408,095400,194941300,40100,40100,40100,40100,0
|
|
20240408,095300,194941300,40100,40100,40100,40100,0
|
|
20240408,095200,194941300,40100,40050,40100,40050,249
|
|
20240408,095100,184966400,40050,40050,40050,40050,39
|
|
20240408,095000,183404450,40050,40050,40050,40050,0
|
|
20240408,094900,183404450,40050,40050,40050,40050,40
|
|
20240408,094800,181802450,40000,40000,40000,40000,0
|
|
20240408,094700,181802450,40000,40000,40000,40000,17
|
|
20240408,094600,181122450,40000,39950,40000,39950,146
|
|
20240408,094500,175286200,39950,39950,39950,39950,5
|
|
20240408,094400,175086450,39950,39950,39950,39950,0
|
|
20240408,094300,175086450,39950,39950,39950,39950,7
|
|
20240408,094200,174806800,39950,39950,39950,39950,134
|
|
20240408,094100,169453500,39950,39950,39950,39950,6
|
|
20240408,094000,169213800,40000,40000,40000,40000,0
|
|
20240408,093900,169213800,40000,40000,40000,40000,18
|
|
20240408,093800,168493800,40000,40000,40000,40000,6
|
|
20240408,093700,168253800,40000,40000,40000,40000,0
|
|
20240408,093600,168253800,40000,40000,40000,40000,18
|
|
20240408,093500,167533800,39950,39950,39950,39950,0
|
|
20240408,093400,167533800,39950,39950,39950,39950,36
|
|
20240408,093300,166095600,39900,39900,39900,39900,251
|
|
20240408,093200,156080700,39900,39950,39950,39900,105
|
|
20240408,093100,151891100,39950,39950,39950,39950,59
|
|
20240408,093000,149534050,39950,39950,39950,39950,146
|
|
20240408,092900,143701350,39950,39950,39950,39950,7
|
|
20240408,092800,143421700,39950,40000,40000,39900,401
|
|
20240408,092700,127409250,39950,40000,40000,39950,131
|
|
20240408,092600,122170050,40050,40100,40100,40050,18
|
|
20240408,092500,121448950,40150,40150,40150,40150,0
|
|
20240408,092400,121448950,40150,40150,40150,40150,0
|
|
20240408,092300,121448950,40150,40150,40150,40150,11
|
|
20240408,092200,121007300,40200,40200,40200,40200,90
|
|
20240408,092100,117389300,40200,40200,40200,40200,52
|
|
20240408,092000,115298900,40250,40000,40250,40000,110
|
|
20240408,091900,110884500,40000,40000,40000,40000,0
|
|
20240408,091800,110884500,40000,40000,40000,40000,0
|
|
20240408,091700,110884500,40000,40000,40000,40000,10
|
|
20240408,091600,110484500,40000,40000,40000,40000,0
|
|
20240408,091500,110484500,40000,39950,40000,39950,124
|
|
20240408,091400,105526150,39950,40000,40000,39950,152
|
|
20240408,091300,99446200,40000,40050,40050,40000,80
|
|
20240408,091200,96245350,40100,40100,40100,40100,112
|
|
20240408,091100,91754150,40000,40000,40000,40000,349
|
|
20240408,091000,77794150,40000,40000,40000,40000,101
|
|
20240408,090900,73754150,40000,40000,40000,40000,0
|
|
20240408,090800,73754150,40000,40000,40000,40000,0
|
|
20240408,090700,73754150,40000,40000,40000,40000,86
|
|
20240408,090600,70314150,40050,39950,40050,39950,65
|
|
20240408,090500,67717300,39950,40000,40000,39950,275
|
|
20240408,090400,56718100,40000,39950,40000,39950,37
|
|
20240408,090300,55239700,39950,39950,39950,39950,121
|
|
20240408,090200,50405750,39950,39950,40050,39950,180
|
|
20240408,090100,43212100,39950,40150,40150,39950,814
|
|
20240408,090000,10595350,40200,40100,40500,40100,264
|