675 lines
35 KiB
CSV
675 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,201200,2311922300,40050,40050,40050,40050,4954
|
|
20240412,201100,2311922300,40050,40050,40050,40050,0
|
|
20240412,201000,2311922300,40050,40050,40050,40050,0
|
|
20240412,200900,2311922300,40050,40050,40050,40050,0
|
|
20240412,200800,2311922300,40050,40050,40050,40050,0
|
|
20240412,200700,2311922300,40050,40050,40050,40050,0
|
|
20240412,200600,2311922300,40050,40050,40050,40050,0
|
|
20240412,200500,2311922300,40050,40050,40050,40050,0
|
|
20240412,200400,2311922300,40050,40050,40050,40050,0
|
|
20240412,200300,2311922300,40050,40050,40050,40050,0
|
|
20240412,200200,2311922300,40050,40050,40050,40050,0
|
|
20240412,200100,2311922300,40050,40050,40050,40050,0
|
|
20240412,200000,2311922300,40050,40050,40050,40050,0
|
|
20240412,195900,2311922300,40050,40050,40050,40050,0
|
|
20240412,195800,2311922300,40050,40050,40050,40050,0
|
|
20240412,195700,2311922300,40050,40050,40050,40050,0
|
|
20240412,195600,2311922300,40050,40050,40050,40050,0
|
|
20240412,195500,2311922300,40050,40050,40050,40050,0
|
|
20240412,195400,2311922300,40050,40050,40050,40050,0
|
|
20240412,195300,2311922300,40050,40050,40050,40050,0
|
|
20240412,195200,2311922300,40050,40050,40050,40050,0
|
|
20240412,195100,2311922300,40050,40050,40050,40050,0
|
|
20240412,195000,2311922300,40050,40050,40050,40050,0
|
|
20240412,194900,2311922300,40050,40050,40050,40050,0
|
|
20240412,194800,2311922300,40050,40050,40050,40050,0
|
|
20240412,194700,2311922300,40050,40050,40050,40050,0
|
|
20240412,194600,2311922300,40050,40050,40050,40050,0
|
|
20240412,194500,2311922300,40050,40050,40050,40050,0
|
|
20240412,194400,2311922300,40050,40050,40050,40050,0
|
|
20240412,194300,2311922300,40050,40050,40050,40050,0
|
|
20240412,194200,2311922300,40050,40050,40050,40050,4954
|
|
20240412,194100,2311922300,40050,40050,40050,40050,0
|
|
20240412,194000,2311922300,40050,40050,40050,40050,0
|
|
20240412,193900,2311922300,40050,40050,40050,40050,0
|
|
20240412,193800,2311922300,40050,40050,40050,40050,0
|
|
20240412,193700,2311922300,40050,40050,40050,40050,0
|
|
20240412,193600,2311922300,40050,40050,40050,40050,0
|
|
20240412,193500,2311922300,40050,40050,40050,40050,0
|
|
20240412,193400,2311922300,40050,40050,40050,40050,0
|
|
20240412,193300,2311922300,40050,40050,40050,40050,0
|
|
20240412,193200,2311922300,40050,40050,40050,40050,0
|
|
20240412,193100,2311922300,40050,40050,40050,40050,0
|
|
20240412,193000,2311922300,40050,40050,40050,40050,0
|
|
20240412,192900,2311922300,40050,40050,40050,40050,0
|
|
20240412,192800,2311922300,40050,40050,40050,40050,0
|
|
20240412,192700,2311922300,40050,40050,40050,40050,0
|
|
20240412,192600,2311922300,40050,40050,40050,40050,0
|
|
20240412,192500,2311922300,40050,40050,40050,40050,0
|
|
20240412,192400,2311922300,40050,40050,40050,40050,0
|
|
20240412,192300,2311922300,40050,40050,40050,40050,0
|
|
20240412,192200,2311922300,40050,40050,40050,40050,0
|
|
20240412,192100,2311922300,40050,40050,40050,40050,0
|
|
20240412,192000,2311922300,40050,40050,40050,40050,0
|
|
20240412,191900,2311922300,40050,40050,40050,40050,0
|
|
20240412,191800,2311922300,40050,40050,40050,40050,0
|
|
20240412,191700,2311922300,40050,40050,40050,40050,0
|
|
20240412,191600,2311922300,40050,40050,40050,40050,0
|
|
20240412,191500,2311922300,40050,40050,40050,40050,0
|
|
20240412,191400,2311922300,40050,40050,40050,40050,0
|
|
20240412,191300,2311922300,40050,40050,40050,40050,0
|
|
20240412,191200,2311922300,40050,40050,40050,40050,4954
|
|
20240412,191100,2311922300,40050,40050,40050,40050,0
|
|
20240412,191000,2311922300,40050,40050,40050,40050,0
|
|
20240412,190900,2311922300,40050,40050,40050,40050,0
|
|
20240412,190800,2311922300,40050,40050,40050,40050,0
|
|
20240412,190700,2311922300,40050,40050,40050,40050,0
|
|
20240412,190600,2311922300,40050,40050,40050,40050,0
|
|
20240412,190500,2311922300,40050,40050,40050,40050,0
|
|
20240412,190400,2311922300,40050,40050,40050,40050,0
|
|
20240412,190300,2311922300,40050,40050,40050,40050,0
|
|
20240412,190200,2311922300,40050,40050,40050,40050,0
|
|
20240412,190100,2311922300,40050,40050,40050,40050,0
|
|
20240412,190000,2311922300,40050,40050,40050,40050,0
|
|
20240412,185900,2311922300,40050,40050,40050,40050,0
|
|
20240412,185800,2311922300,40050,40050,40050,40050,0
|
|
20240412,185700,2311922300,40050,40050,40050,40050,0
|
|
20240412,185600,2311922300,40050,40050,40050,40050,0
|
|
20240412,185500,2311922300,40050,40050,40050,40050,0
|
|
20240412,185400,2311922300,40050,40050,40050,40050,0
|
|
20240412,185300,2311922300,40050,40050,40050,40050,0
|
|
20240412,185200,2311922300,40050,40050,40050,40050,0
|
|
20240412,185100,2311922300,40050,40050,40050,40050,0
|
|
20240412,185000,2311922300,40050,40050,40050,40050,0
|
|
20240412,184900,2311922300,40050,40050,40050,40050,0
|
|
20240412,184800,2311922300,40050,40050,40050,40050,0
|
|
20240412,184700,2311922300,40050,40050,40050,40050,0
|
|
20240412,184600,2311922300,40050,40050,40050,40050,0
|
|
20240412,184500,2311922300,40050,40050,40050,40050,0
|
|
20240412,184400,2311922300,40050,40050,40050,40050,0
|
|
20240412,184300,2311922300,40050,40050,40050,40050,0
|
|
20240412,184200,2311922300,40050,40050,40050,40050,4954
|
|
20240412,184100,2311922300,40050,40050,40050,40050,0
|
|
20240412,184000,2311922300,40050,40050,40050,40050,0
|
|
20240412,183900,2311922300,40050,40050,40050,40050,0
|
|
20240412,183800,2311922300,40050,40050,40050,40050,0
|
|
20240412,183700,2311922300,40050,40050,40050,40050,0
|
|
20240412,183600,2311922300,40050,40050,40050,40050,0
|
|
20240412,183500,2311922300,40050,40050,40050,40050,0
|
|
20240412,183400,2311922300,40050,40050,40050,40050,0
|
|
20240412,183300,2311922300,40050,40050,40050,40050,0
|
|
20240412,183200,2311922300,40050,40050,40050,40050,0
|
|
20240412,183100,2311922300,40050,40050,40050,40050,0
|
|
20240412,183000,2311922300,40050,40050,40050,40050,0
|
|
20240412,182900,2311922300,40050,40050,40050,40050,0
|
|
20240412,182800,2311922300,40050,40050,40050,40050,0
|
|
20240412,182700,2311922300,40050,40050,40050,40050,0
|
|
20240412,182600,2311922300,40050,40050,40050,40050,0
|
|
20240412,182500,2311922300,40050,40050,40050,40050,0
|
|
20240412,182400,2311922300,40050,40050,40050,40050,0
|
|
20240412,182300,2311922300,40050,40050,40050,40050,0
|
|
20240412,182200,2311922300,40050,40050,40050,40050,0
|
|
20240412,182100,2311922300,40050,40050,40050,40050,0
|
|
20240412,182000,2311922300,40050,40050,40050,40050,0
|
|
20240412,181900,2311922300,40050,40050,40050,40050,0
|
|
20240412,181800,2311922300,40050,40050,40050,40050,0
|
|
20240412,181700,2311922300,40050,40050,40050,40050,0
|
|
20240412,181600,2311922300,40050,40050,40050,40050,0
|
|
20240412,181500,2311922300,40050,40050,40050,40050,0
|
|
20240412,181400,2311922300,40050,40050,40050,40050,0
|
|
20240412,181300,2311922300,40050,40050,40050,40050,0
|
|
20240412,181200,2311922300,40050,40050,40050,40050,4954
|
|
20240412,181100,2311922300,40050,40050,40050,40050,0
|
|
20240412,181000,2311922300,40050,40050,40050,40050,0
|
|
20240412,180900,2311922300,40050,40050,40050,40050,0
|
|
20240412,180800,2311922300,40050,40050,40050,40050,0
|
|
20240412,180700,2311922300,40050,40050,40050,40050,0
|
|
20240412,180600,2311922300,40050,40050,40050,40050,0
|
|
20240412,180500,2311922300,40050,40050,40050,40050,0
|
|
20240412,180400,2311922300,40050,40050,40050,40050,0
|
|
20240412,180300,2311922300,40050,40050,40050,40050,0
|
|
20240412,180200,2311922300,40050,40050,40050,40050,0
|
|
20240412,180100,2311922300,40050,40050,40050,40050,0
|
|
20240412,180000,2311922300,40050,40050,40050,40050,0
|
|
20240412,175900,2311922300,40050,40050,40050,40050,0
|
|
20240412,175800,2311922300,40050,40050,40050,40050,0
|
|
20240412,175700,2311922300,40050,40050,40050,40050,0
|
|
20240412,175600,2311922300,40050,40050,40050,40050,0
|
|
20240412,175500,2311922300,40050,40050,40050,40050,0
|
|
20240412,175400,2311922300,40050,40050,40050,40050,0
|
|
20240412,175300,2311922300,40050,40050,40050,40050,0
|
|
20240412,175200,2311922300,40050,40050,40050,40050,0
|
|
20240412,175100,2311922300,40050,40050,40050,40050,0
|
|
20240412,175000,2311922300,40050,40050,40050,40050,0
|
|
20240412,174900,2311922300,40050,40050,40050,40050,0
|
|
20240412,174800,2311922300,40050,40050,40050,40050,0
|
|
20240412,174700,2311922300,40050,40050,40050,40050,0
|
|
20240412,174600,2311922300,40050,40050,40050,40050,0
|
|
20240412,174500,2311922300,40050,40050,40050,40050,0
|
|
20240412,174400,2311922300,40050,40050,40050,40050,0
|
|
20240412,174300,2311922300,40050,40050,40050,40050,0
|
|
20240412,174200,2311922300,40050,40050,40050,40050,4954
|
|
20240412,174100,2311922300,40050,40050,40050,40050,0
|
|
20240412,174000,2311922300,40050,40050,40050,40050,0
|
|
20240412,173900,2311922300,40050,40050,40050,40050,0
|
|
20240412,173800,2311922300,40050,40050,40050,40050,0
|
|
20240412,173700,2311922300,40050,40050,40050,40050,0
|
|
20240412,173600,2311922300,40050,40050,40050,40050,0
|
|
20240412,173500,2311922300,40050,40050,40050,40050,0
|
|
20240412,173400,2311922300,40050,40050,40050,40050,0
|
|
20240412,173300,2311922300,40050,40050,40050,40050,0
|
|
20240412,173200,2311922300,40050,40050,40050,40050,0
|
|
20240412,173100,2311922300,40050,40050,40050,40050,0
|
|
20240412,173000,2311922300,40050,40050,40050,40050,0
|
|
20240412,172900,2311922300,40050,40050,40050,40050,0
|
|
20240412,172800,2311922300,40050,40050,40050,40050,0
|
|
20240412,172700,2311922300,40050,40050,40050,40050,0
|
|
20240412,172600,2311922300,40050,40050,40050,40050,0
|
|
20240412,172500,2311922300,40050,40050,40050,40050,0
|
|
20240412,172400,2311922300,40050,40050,40050,40050,0
|
|
20240412,172300,2311922300,40050,40050,40050,40050,0
|
|
20240412,172200,2311922300,40050,40050,40050,40050,0
|
|
20240412,172100,2311922300,40050,40050,40050,40050,0
|
|
20240412,172000,2311922300,40050,40050,40050,40050,0
|
|
20240412,171900,2311922300,40050,40050,40050,40050,0
|
|
20240412,171800,2311922300,40050,40050,40050,40050,0
|
|
20240412,171700,2311922300,40050,40050,40050,40050,0
|
|
20240412,171600,2311922300,40050,40050,40050,40050,0
|
|
20240412,171500,2311922300,40050,40050,40050,40050,0
|
|
20240412,171400,2311922300,40050,40050,40050,40050,0
|
|
20240412,171300,2311922300,40050,40050,40050,40050,0
|
|
20240412,171200,2311922300,40050,40050,40050,40050,4954
|
|
20240412,171100,2311922300,40050,40050,40050,40050,0
|
|
20240412,171000,2311922300,40050,40050,40050,40050,0
|
|
20240412,170900,2311922300,40050,40050,40050,40050,0
|
|
20240412,170800,2311922300,40050,40050,40050,40050,0
|
|
20240412,170700,2311922300,40050,40050,40050,40050,0
|
|
20240412,170600,2311922300,40050,40050,40050,40050,0
|
|
20240412,170500,2311922300,40050,40050,40050,40050,0
|
|
20240412,170400,2311922300,40050,40050,40050,40050,0
|
|
20240412,170300,2311922300,40050,40050,40050,40050,0
|
|
20240412,170200,2311922300,40050,40050,40050,40050,0
|
|
20240412,170100,2311922300,40050,40050,40050,40050,0
|
|
20240412,170000,2311922300,40050,40050,40050,40050,0
|
|
20240412,165900,2311922300,40050,40050,40050,40050,0
|
|
20240412,165800,2311922300,40050,40050,40050,40050,0
|
|
20240412,165700,2311922300,40050,40050,40050,40050,0
|
|
20240412,165600,2311922300,40050,40050,40050,40050,0
|
|
20240412,165500,2311922300,40050,40050,40050,40050,0
|
|
20240412,165400,2311922300,40050,40050,40050,40050,0
|
|
20240412,165300,2311922300,40050,40050,40050,40050,0
|
|
20240412,165200,2311922300,40050,40050,40050,40050,0
|
|
20240412,165100,2311922300,40050,40050,40050,40050,0
|
|
20240412,165000,2311922300,40050,40050,40050,40050,0
|
|
20240412,164900,2311922300,40050,40050,40050,40050,0
|
|
20240412,164800,2311922300,40050,40050,40050,40050,0
|
|
20240412,164700,2311922300,40050,40050,40050,40050,0
|
|
20240412,164600,2311922300,40050,40050,40050,40050,0
|
|
20240412,164500,2311922300,40050,40050,40050,40050,0
|
|
20240412,164400,2311922300,40050,40050,40050,40050,0
|
|
20240412,164300,2311922300,40050,40050,40050,40050,0
|
|
20240412,164200,2311922300,40050,40050,40050,40050,4954
|
|
20240412,164100,2311922300,40050,40050,40050,40050,0
|
|
20240412,164000,2311922300,40050,40050,40050,40050,0
|
|
20240412,163900,2311922300,40050,40050,40050,40050,0
|
|
20240412,163800,2311922300,40050,40050,40050,40050,0
|
|
20240412,163700,2311922300,40050,40050,40050,40050,0
|
|
20240412,163600,2311922300,40050,40050,40050,40050,0
|
|
20240412,163500,2311922300,40050,40050,40050,40050,0
|
|
20240412,163400,2311922300,40050,40050,40050,40050,0
|
|
20240412,163300,2311922300,40050,40050,40050,40050,0
|
|
20240412,163200,2311922300,40050,40050,40050,40050,0
|
|
20240412,163100,2311922300,40050,40050,40050,40050,0
|
|
20240412,163000,2311922300,40050,40050,40050,40050,0
|
|
20240412,162900,2311922300,40050,40050,40050,40050,0
|
|
20240412,162800,2311922300,40050,40050,40050,40050,0
|
|
20240412,162700,2311922300,40050,40050,40050,40050,0
|
|
20240412,162600,2311922300,40050,40050,40050,40050,0
|
|
20240412,162500,2311922300,40050,40050,40050,40050,0
|
|
20240412,162400,2311922300,40050,40050,40050,40050,0
|
|
20240412,162300,2311922300,40050,40050,40050,40050,0
|
|
20240412,162200,2311922300,40050,40050,40050,40050,0
|
|
20240412,162100,2311922300,40050,40050,40050,40050,0
|
|
20240412,162000,2311922300,40050,40050,40050,40050,0
|
|
20240412,161900,2311922300,40050,40050,40050,40050,0
|
|
20240412,161800,2311922300,40050,40050,40050,40050,0
|
|
20240412,161700,2311922300,40050,40050,40050,40050,0
|
|
20240412,161600,2311922300,40050,40050,40050,40050,0
|
|
20240412,161500,2311922300,40050,40050,40050,40050,0
|
|
20240412,161400,2311922300,40050,40050,40050,40050,0
|
|
20240412,161300,2311922300,40050,40050,40050,40050,0
|
|
20240412,161200,2311922300,40050,40050,40050,40050,4954
|
|
20240412,161100,2311922300,40050,40050,40050,40050,0
|
|
20240412,161000,2311922300,40050,40050,40050,40050,0
|
|
20240412,160900,2311922300,40050,40050,40050,40050,0
|
|
20240412,160800,2311922300,40050,40050,40050,40050,0
|
|
20240412,160700,2311922300,40050,40050,40050,40050,0
|
|
20240412,160600,2311922300,40050,40050,40050,40050,0
|
|
20240412,160500,2311922300,40050,40050,40050,40050,0
|
|
20240412,160400,2311922300,40050,40050,40050,40050,0
|
|
20240412,160300,2311922300,40050,40050,40050,40050,0
|
|
20240412,160200,2311922300,40050,40050,40050,40050,0
|
|
20240412,160100,2311922300,40050,40050,40050,40050,0
|
|
20240412,160000,2311922300,40050,40050,40050,40050,0
|
|
20240412,155900,2311922300,40050,40050,40050,40050,0
|
|
20240412,155800,2311922300,40050,40050,40050,40050,0
|
|
20240412,155700,2311922300,40050,40050,40050,40050,0
|
|
20240412,155600,2311922300,40050,40050,40050,40050,0
|
|
20240412,155500,2311922300,40050,40050,40050,40050,0
|
|
20240412,155400,2311922300,40050,40050,40050,40050,0
|
|
20240412,155300,2311922300,40050,40050,40050,40050,0
|
|
20240412,155200,2311922300,40050,40050,40050,40050,0
|
|
20240412,155100,2311922300,40050,40050,40050,40050,0
|
|
20240412,155000,2311922300,40050,40050,40050,40050,0
|
|
20240412,154900,2311922300,40050,40050,40050,40050,0
|
|
20240412,154800,2311922300,40050,40050,40050,40050,0
|
|
20240412,154700,2311922300,40050,40050,40050,40050,0
|
|
20240412,154600,2311922300,40050,40050,40050,40050,0
|
|
20240412,154500,2311922300,40050,40050,40050,40050,0
|
|
20240412,154400,2311922300,40050,40050,40050,40050,0
|
|
20240412,154300,2311922300,40050,40050,40050,40050,0
|
|
20240412,154200,2311922300,40050,40050,40050,40050,4954
|
|
20240412,154100,2311922300,40050,40050,40050,40050,0
|
|
20240412,154000,2311922300,40050,40050,40050,40050,0
|
|
20240412,153900,2311922300,40050,40050,40050,40050,0
|
|
20240412,153800,2311922300,40050,40050,40050,40050,0
|
|
20240412,153700,2311922300,40050,40050,40050,40050,0
|
|
20240412,153600,2311922300,40050,40050,40050,40050,0
|
|
20240412,153500,2311922300,40050,40050,40050,40050,0
|
|
20240412,153400,2311922300,40050,40050,40050,40050,0
|
|
20240412,153300,2311922300,40050,40050,40050,40050,0
|
|
20240412,153200,2311922300,40050,40050,40050,40050,0
|
|
20240412,153100,2311922300,40050,40050,40050,40050,0
|
|
20240412,153000,2311922300,40050,40050,40050,40050,4954
|
|
20240412,152900,2113514600,40150,40150,40150,40150,0
|
|
20240412,152800,2113514600,40150,40150,40150,40150,0
|
|
20240412,152700,2113514600,40150,40150,40150,40150,0
|
|
20240412,152600,2113514600,40150,40150,40150,40150,0
|
|
20240412,152500,2113514600,40150,40150,40150,40150,0
|
|
20240412,152400,2113514600,40150,40150,40150,40150,0
|
|
20240412,152300,2113514600,40150,40150,40150,40150,0
|
|
20240412,152200,2113514600,40150,40150,40150,40150,0
|
|
20240412,152100,2113514600,40150,40150,40150,40150,0
|
|
20240412,152000,2113514600,40150,40150,40150,40150,0
|
|
20240412,151900,2113514600,40150,40050,40150,39950,153
|
|
20240412,151800,2107386700,40050,40200,40200,40050,34
|
|
20240412,151700,2106023350,40150,40150,40200,40100,395
|
|
20240412,151600,2090165600,40100,40100,40150,40050,328
|
|
20240412,151500,2077007650,40100,40000,40100,40000,164
|
|
20240412,151400,2070437000,40050,40050,40100,40000,182
|
|
20240412,151300,2063149650,40000,40050,40100,40000,236
|
|
20240412,151200,2053699850,40100,40000,40100,40000,120
|
|
20240412,151100,2048893700,40000,40100,40100,40000,269
|
|
20240412,151000,2038120600,40050,40100,40100,40000,130
|
|
20240412,150900,2032912200,40000,40050,40100,40000,233
|
|
20240412,150800,2023579400,40100,40000,40100,40000,104
|
|
20240412,150700,2019412400,40050,40050,40100,40050,132
|
|
20240412,150600,2014123700,40000,40050,40100,40000,144
|
|
20240412,150500,2008356650,40050,40050,40050,40000,365
|
|
20240412,150400,1993753850,39950,40050,40050,39950,187
|
|
20240412,150300,1986269700,40050,40050,40050,40000,189
|
|
20240412,150200,1978703300,40050,40050,40050,39950,398
|
|
20240412,150100,1962781650,40000,39950,40050,39950,193
|
|
20240412,150000,1955059750,40050,39950,40050,39950,204
|
|
20240412,145900,1946900550,39950,39950,40050,39950,144
|
|
20240412,145800,1941141050,39950,40000,40000,39950,185
|
|
20240412,145700,1933745650,40050,39950,40050,39950,91
|
|
20240412,145600,1930105600,40000,40000,40050,40000,417
|
|
20240412,145500,1913421300,40000,40050,40050,40000,157
|
|
20240412,145400,1907134450,40000,40050,40050,39950,21
|
|
20240412,145300,1906294800,40000,40000,40050,39950,267
|
|
20240412,145200,1895611500,40000,40000,40050,40000,129
|
|
20240412,145100,1890446900,40000,40100,40100,40000,179
|
|
20240412,145000,1883278050,40100,40100,40100,40000,110
|
|
20240412,144900,1878867500,40050,40100,40100,40000,367
|
|
20240412,144800,1864162400,40050,40000,40050,40000,71
|
|
20240412,144700,1861319000,40000,40050,40100,40000,120
|
|
20240412,144600,1856510800,40050,40100,40100,40050,196
|
|
20240412,144500,1848656600,40050,40050,40100,40050,119
|
|
20240412,144400,1843885950,40050,40100,40100,40050,159
|
|
20240412,144300,1837512300,40050,40050,40100,40050,71
|
|
20240412,144200,1834665650,40050,40050,40100,40050,155
|
|
20240412,144100,1828453100,40050,40100,40150,40050,417
|
|
20240412,144000,1811727150,40150,40100,40150,40100,148
|
|
20240412,143900,1805786050,40100,40050,40100,40050,98
|
|
20240412,143800,1801856550,40050,40100,40100,40050,89
|
|
20240412,143700,1798288800,40050,40100,40100,40050,116
|
|
20240412,143600,1793638400,40050,40050,40100,40050,53
|
|
20240412,143500,1791513450,40100,40100,40150,40100,311
|
|
20240412,143400,1779040050,40100,40100,40150,40100,200
|
|
20240412,143300,1771016150,40100,40100,40150,40100,115
|
|
20240412,143200,1766402350,40050,40050,40100,40050,62
|
|
20240412,143100,1763916950,40050,40050,40100,40000,190
|
|
20240412,143000,1756298550,40050,40050,40100,40050,120
|
|
20240412,142900,1751490050,40050,40050,40100,39950,175
|
|
20240412,142800,1744480300,40100,40050,40100,40050,258
|
|
20240412,142700,1734138550,40050,40100,40100,40050,97
|
|
20240412,142600,1730249100,40050,40100,40100,40050,170
|
|
20240412,142500,1723433700,40100,40000,40100,40000,217
|
|
20240412,142400,1714742900,40050,40000,40050,40000,111
|
|
20240412,142300,1710298000,40000,40000,40000,39950,108
|
|
20240412,142200,1705978900,40000,40000,40000,39950,76
|
|
20240412,142100,1702939000,39950,40050,40050,39900,115
|
|
20240412,142000,1698342550,40050,40050,40100,40050,315
|
|
20240412,141900,1685724400,40000,40000,40050,40000,146
|
|
20240412,141800,1679882100,40000,40000,40050,39950,217
|
|
20240412,141700,1671199900,40000,39950,40050,39950,222
|
|
20240412,141600,1662318350,39950,39950,40000,39950,115
|
|
20240412,141500,1657722150,39950,39950,40000,39950,5
|
|
20240412,141400,1657522350,39950,39950,40000,39950,24
|
|
20240412,141300,1656563400,39950,39950,40000,39950,108
|
|
20240412,141200,1652243700,40000,39950,40000,39950,41
|
|
20240412,141100,1650604650,40000,39950,40000,39950,25
|
|
20240412,141000,1649605850,39950,40000,40000,39950,35
|
|
20240412,140900,1648206100,39950,39900,39950,39900,28
|
|
20240412,140800,1647088250,39950,39950,40000,39950,106
|
|
20240412,140700,1642849250,40000,39950,40000,39950,155
|
|
20240412,140600,1636649350,39950,39950,40000,39950,23
|
|
20240412,140500,1635730300,39950,39950,39950,39950,24
|
|
20240412,140400,1634771500,39950,40000,40000,39950,65
|
|
20240412,140300,1632173450,40000,39950,40000,39950,30
|
|
20240412,140200,1630973750,39950,39950,40000,39950,12
|
|
20240412,140100,1630494150,39950,39950,39950,39950,27
|
|
20240412,140000,1629415500,40000,40000,40050,40000,686
|
|
20240412,135900,1601964650,40000,40000,40050,40000,257
|
|
20240412,135800,1591681300,39950,39950,40000,39950,194
|
|
20240412,135700,1583930800,39950,39950,40000,39950,32
|
|
20240412,135600,1582651050,39950,39950,39950,39950,5
|
|
20240412,135500,1582451300,39950,39900,39950,39900,24
|
|
20240412,135400,1581493200,39900,39900,40000,39900,172
|
|
20240412,135300,1574620950,39900,39900,39950,39900,7
|
|
20240412,135200,1574341600,39900,39900,39900,39900,9
|
|
20240412,135100,1573982500,39900,39900,39950,39900,200
|
|
20240412,135000,1565993600,40000,39850,40000,39850,132
|
|
20240412,134900,1560723450,39850,39850,39900,39800,36
|
|
20240412,134800,1559288500,39850,39800,39850,39800,80
|
|
20240412,134700,1556102300,39800,39800,39800,39800,19
|
|
20240412,134600,1555346100,39850,39800,39850,39750,11
|
|
20240412,134500,1554908200,39750,39800,39850,39750,149
|
|
20240412,134400,1548977450,39850,39750,39850,39750,106
|
|
20240412,134300,1544761100,39850,39850,39850,39750,5
|
|
20240412,134200,1544562050,39800,39900,39900,39800,669
|
|
20240412,134100,1517921400,39900,39850,39900,39850,95
|
|
20240412,134000,1514131200,39850,39900,39900,39850,34
|
|
20240412,133900,1512775600,39900,39950,39950,39900,8
|
|
20240412,133800,1512456200,39900,39950,39950,39850,205
|
|
20240412,133700,1504267700,39950,39950,39950,39950,54
|
|
20240412,133600,1502110400,39950,39900,40000,39900,57
|
|
20240412,133500,1499832750,39900,39900,39950,39850,95
|
|
20240412,133400,1496042450,39850,39850,39900,39850,29
|
|
20240412,133300,1494885800,39900,39900,39900,39900,39
|
|
20240412,133200,1493329700,39900,39900,39950,39900,102
|
|
20240412,133100,1489257500,39900,39950,39950,39900,14
|
|
20240412,133000,1488698750,39900,39950,39950,39850,45
|
|
20240412,132900,1486901450,39950,40000,40000,39900,62
|
|
20240412,132800,1484423150,39950,39950,39950,39950,31
|
|
20240412,132700,1483184700,39950,39900,40000,39900,54
|
|
20240412,132600,1481026150,39900,39900,39950,39850,123
|
|
20240412,132500,1476113550,39950,39900,39950,39850,126
|
|
20240412,132400,1471085850,39850,39850,39850,39850,5
|
|
20240412,132300,1470886600,39850,39900,39900,39850,33
|
|
20240412,132200,1469570250,39850,39850,39900,39850,113
|
|
20240412,132100,1465065250,39850,39850,39850,39850,5
|
|
20240412,132000,1464866000,39850,39850,39850,39850,3
|
|
20240412,131900,1464746450,39850,39900,39950,39850,172
|
|
20240412,131800,1457878300,39950,39950,39950,39900,29
|
|
20240412,131700,1456719800,39950,39900,39950,39900,16
|
|
20240412,131600,1456081300,39900,39900,39950,39900,55
|
|
20240412,131500,1453885350,39900,39900,39950,39900,23
|
|
20240412,131400,1452967450,39900,39950,39950,39900,150
|
|
20240412,131300,1446981350,39900,39950,39950,39900,74
|
|
20240412,131200,1444026350,39900,39900,39900,39900,8
|
|
20240412,131100,1443707150,39900,39900,39950,39900,54
|
|
20240412,131000,1441550750,39950,39950,39950,39900,93
|
|
20240412,130900,1437836800,39950,39900,39950,39900,28
|
|
20240412,130800,1436718450,39900,39900,39950,39900,22
|
|
20240412,130700,1435840600,39900,39950,39950,39900,72
|
|
20240412,130600,1432965250,39950,39900,39950,39900,43
|
|
20240412,130500,1431247750,39950,39950,39950,39950,0
|
|
20240412,130400,1431247750,39950,39900,39950,39900,70
|
|
20240412,130300,1428452650,39900,39900,39950,39850,24
|
|
20240412,130200,1427494750,39850,39900,39900,39850,4
|
|
20240412,130100,1427335250,39900,39900,39900,39850,37
|
|
20240412,130000,1425859700,39900,39850,39900,39800,240
|
|
20240412,125900,1416295300,39800,39800,39850,39800,12
|
|
20240412,125800,1415817450,39800,39800,39850,39800,30
|
|
20240412,125700,1414622550,39800,39850,39850,39800,65
|
|
20240412,125600,1412033200,39800,39800,39800,39800,32
|
|
20240412,125500,1410759600,39850,39850,39850,39800,215
|
|
20240412,125400,1402192050,39850,39850,39850,39800,43
|
|
20240412,125300,1400479300,39850,39800,39850,39800,33
|
|
20240412,125200,1399164500,39800,39800,39850,39800,14
|
|
20240412,125100,1398606700,39800,39900,39950,39800,378
|
|
20240412,125000,1383539050,39900,39850,39900,39850,43
|
|
20240412,124900,1381824200,39850,39900,39900,39850,18
|
|
20240412,124800,1381106300,39950,39900,39950,39900,25
|
|
20240412,124700,1380107600,39900,39900,39950,39900,71
|
|
20240412,124600,1377271500,39900,39900,39950,39900,49
|
|
20240412,124500,1375315250,39900,39900,39900,39900,6
|
|
20240412,124400,1375075850,39900,39950,39950,39900,213
|
|
20240412,124300,1366566750,39950,39950,40000,39950,77
|
|
20240412,124200,1363490450,40000,39950,40000,39950,24
|
|
20240412,124100,1362530500,39950,39950,39950,39950,76
|
|
20240412,124000,1359494300,39900,39900,39950,39900,8
|
|
20240412,123900,1359174850,39900,39900,39950,39900,24
|
|
20240412,123800,1358217050,39900,39900,39900,39900,8
|
|
20240412,123700,1357897850,39950,39900,39950,39900,103
|
|
20240412,123600,1353784200,39900,39900,39950,39900,38
|
|
20240412,123500,1352267950,39900,39900,39950,39900,13
|
|
20240412,123400,1351748900,39900,39900,39950,39900,34
|
|
20240412,123300,1350390850,39900,39900,39950,39900,44
|
|
20240412,123200,1348633900,39900,39900,39950,39900,42
|
|
20240412,123100,1346958050,39950,39900,39950,39900,38
|
|
20240412,123000,1345440250,39900,39900,39950,39900,13
|
|
20240412,122900,1344921200,39900,39950,39950,39900,10
|
|
20240412,122800,1344522050,39950,39950,40100,39950,296
|
|
20240412,122700,1332680350,40000,39950,40000,39950,7
|
|
20240412,122600,1332400500,39950,39950,39950,39950,10
|
|
20240412,122500,1332001000,40000,39950,40000,39900,191
|
|
20240412,122400,1324375900,39900,39900,39950,39900,60
|
|
20240412,122300,1321980750,39950,39900,39950,39900,9
|
|
20240412,122200,1321621450,39900,39950,39950,39900,166
|
|
20240412,122100,1314990450,39950,39950,40000,39950,61
|
|
20240412,122000,1312551300,39950,40000,40000,39950,58
|
|
20240412,121900,1310232100,39950,39950,40000,39950,32
|
|
20240412,121800,1308952550,39950,39950,40000,39950,49
|
|
20240412,121700,1306993550,39950,39950,40000,39950,10
|
|
20240412,121600,1306594000,39950,40000,40000,39950,19
|
|
20240412,121500,1305834750,39950,39950,40000,39950,73
|
|
20240412,121400,1302915300,39950,39950,40000,39950,20
|
|
20240412,121300,1302116250,39950,39950,39950,39950,41
|
|
20240412,121200,1300478300,39950,40000,40000,39950,42
|
|
20240412,121100,1298798750,39950,39950,39950,39950,18
|
|
20240412,121000,1298079650,39950,39950,40000,39950,28
|
|
20240412,120900,1296959900,39950,40000,40000,39950,86
|
|
20240412,120800,1293522900,39950,39950,40000,39950,10
|
|
20240412,120700,1293123200,40000,40000,40000,40000,43
|
|
20240412,120600,1291403200,40000,40050,40050,40000,34
|
|
20240412,120500,1290042050,40000,40000,40050,40000,528
|
|
20240412,120400,1268922000,40000,40050,40100,40000,152
|
|
20240412,120300,1262834250,40050,40050,40050,40050,8
|
|
20240412,120200,1262513850,40050,40050,40100,40050,29
|
|
20240412,120100,1261351150,40050,40050,40100,40050,27
|
|
20240412,120000,1260268650,40050,40150,40150,40050,199
|
|
20240412,115900,1252290200,40100,40100,40150,40100,65
|
|
20240412,115800,1249681250,40100,40100,40100,40100,22
|
|
20240412,115700,1248799050,40100,40100,40100,40100,13
|
|
20240412,115600,1248277750,40150,40100,40150,40050,305
|
|
20240412,115500,1236046950,40100,40100,40150,40100,8
|
|
20240412,115400,1235726050,40100,40100,40100,40100,7
|
|
20240412,115300,1235445350,40100,40150,40150,40100,78
|
|
20240412,115200,1232314750,40100,40100,40150,40100,38
|
|
20240412,115100,1230789600,40150,40150,40150,40100,28
|
|
20240412,115000,1229666200,40150,40100,40150,40100,51
|
|
20240412,114900,1227619100,40150,40150,40150,40100,42
|
|
20240412,114800,1225933550,40100,40150,40150,40100,15
|
|
20240412,114700,1225331400,40150,40200,40200,40150,86
|
|
20240412,114600,1221876200,40200,40200,40200,40150,54
|
|
20240412,114500,1219706200,40150,40200,40200,40150,165
|
|
20240412,114400,1213073300,40200,40200,40200,40200,7
|
|
20240412,114300,1212791900,40200,40250,40250,40200,58
|
|
20240412,114200,1210457650,40200,40200,40250,40200,27
|
|
20240412,114100,1209372150,40250,40250,40250,40200,28
|
|
20240412,114000,1208245350,40200,40200,40200,40150,88
|
|
20240412,113900,1204707800,40150,40150,40150,40150,61
|
|
20240412,113800,1202258650,40200,40200,40200,40150,37
|
|
20240412,113700,1200771850,40200,40250,40300,40200,297
|
|
20240412,113600,1188827750,40250,40250,40250,40250,2
|
|
20240412,113500,1188747250,40250,40250,40250,40250,117
|
|
20240412,113400,1184038000,40250,40300,40300,40250,94
|
|
20240412,113300,1180251250,40250,40300,40300,40250,6
|
|
20240412,113200,1180009600,40250,40250,40300,40250,7
|
|
20240412,113100,1179727750,40250,40250,40250,40250,84
|
|
20240412,113000,1176346750,40250,40250,40250,40250,62
|
|
20240412,112900,1173851250,40200,40200,40250,40200,38
|
|
20240412,112800,1172322350,40250,40300,40300,40200,21
|
|
20240412,112700,1171477750,40250,40250,40300,40250,100
|
|
20240412,112600,1167451100,40250,40250,40300,40250,29
|
|
20240412,112500,1166283800,40250,40300,40300,40250,29
|
|
20240412,112400,1165115350,40250,40250,40250,40200,172
|
|
20240412,112300,1158192450,40200,40200,40250,40200,8
|
|
20240412,112200,1157870750,40250,40200,40250,40200,87
|
|
20240412,112100,1154369300,40200,40200,40250,40200,57
|
|
20240412,112000,1152076500,40250,40200,40250,40200,28
|
|
20240412,111900,1150949700,40200,40150,40200,40150,13
|
|
20240412,111800,1150427300,40150,40200,40200,40150,59
|
|
20240412,111700,1148055950,40200,40200,40200,40200,147
|
|
20240412,111600,1142146550,40200,40150,40200,40150,35
|
|
20240412,111500,1140739900,40150,40250,40250,40150,8
|
|
20240412,111400,1140418550,40150,40200,40200,40150,144
|
|
20240412,111300,1134630150,40200,40200,40250,40200,15
|
|
20240412,111200,1134027050,40200,40200,40250,40200,5
|
|
20240412,111100,1133826000,40250,40200,40250,40150,192
|
|
20240412,111000,1126100100,40200,40200,40200,40150,21
|
|
20240412,110900,1125256850,40150,40200,40200,40150,6
|
|
20240412,110800,1125015800,40200,40150,40250,40150,37
|
|
20240412,110700,1123528400,40150,40200,40200,40150,61
|
|
20240412,110600,1121077500,40150,40250,40250,40150,23
|
|
20240412,110500,1120153650,40200,40200,40250,40150,44
|
|
20240412,110400,1118383650,40150,40250,40250,40150,186
|
|
20240412,110300,1110905250,40250,40250,40250,40250,20
|
|
20240412,110200,1110100250,40300,40250,40300,40250,32
|
|
20240412,110100,1108811050,40250,40250,40300,40200,29
|
|
20240412,110000,1107644400,40300,40200,40300,40200,123
|
|
20240412,105900,1102689450,40300,40250,40300,40250,254
|
|
20240412,105800,1092465850,40300,40300,40300,40250,60
|
|
20240412,105700,1090048250,40250,40300,40300,40250,20
|
|
20240412,105600,1089243200,40300,40250,40300,40250,30
|
|
20240412,105500,1088035500,40250,40250,40300,40250,87
|
|
20240412,105400,1084532150,40200,40200,40200,40200,12
|
|
20240412,105300,1084049750,40200,40200,40250,40200,35
|
|
20240412,105200,1082641600,40250,40200,40250,40150,38
|
|
20240412,105100,1081114050,40150,40250,40250,40150,44
|
|
20240412,105000,1079345400,40250,40250,40250,40250,138
|
|
20240412,104900,1073790900,40250,40200,40300,40150,135
|
|
20240412,104800,1068360400,40200,40200,40200,40150,41
|
|
20240412,104700,1066712600,40150,40200,40250,40150,95
|
|
20240412,104600,1062893700,40200,40150,40250,40150,488
|
|
20240412,104500,1043263050,40150,40200,40200,40150,26
|
|
20240412,104400,1042218550,40200,40200,40200,40150,167
|
|
20240412,104300,1035512300,40200,40150,40200,40150,80
|
|
20240412,104200,1032300200,40150,40150,40200,40150,59
|
|
20240412,104100,1029931300,40200,40300,40300,40150,724
|
|
20240412,104000,1000844300,40300,40300,40300,40300,221
|
|
20240412,103900,991938000,40300,40250,40300,40250,67
|
|
20240412,103800,989238500,40300,40300,40300,40250,45
|
|
20240412,103700,987426900,40300,40300,40300,40300,1
|
|
20240412,103600,987386600,40300,40300,40300,40300,31
|
|
20240412,103500,986137300,40300,40300,40300,40300,24
|
|
20240412,103400,985170100,40250,40300,40300,40200,42
|
|
20240412,103300,983480350,40200,40250,40250,40200,132
|
|
20240412,103200,978167700,40250,40250,40250,40250,1
|
|
20240412,103100,978127450,40250,40200,40250,40200,15
|
|
20240412,103000,977524400,40250,40200,40250,40200,83
|
|
20240412,102900,974186550,40200,40200,40200,40200,11
|
|
20240412,102800,973744350,40200,40200,40200,40200,1
|
|
20240412,102700,973704150,40200,40200,40200,40150,42
|
|
20240412,102600,972016550,40200,40150,40200,40150,49
|
|
20240412,102500,970046800,40150,40200,40200,40150,168
|
|
20240412,102400,963293250,40200,40200,40250,40200,21
|
|
20240412,102300,962449000,40250,40300,40300,40250,65
|
|
20240412,102200,959832700,40250,40250,40250,40250,1
|
|
20240412,102100,959792450,40250,40300,40300,40250,140
|
|
20240412,102000,954152750,40350,40300,40350,40300,57
|
|
20240412,101900,951854150,40300,40300,40300,40300,23
|
|
20240412,101800,950927250,40350,40300,40350,40300,3
|
|
20240412,101700,950806300,40300,40350,40350,40300,56
|
|
20240412,101600,948546750,40300,40300,40300,40300,269
|
|
20240412,101500,937706050,40300,40300,40300,40300,1
|
|
20240412,101400,937665750,40300,40250,40300,40250,3
|
|
20240412,101300,937544950,40200,40200,40300,40200,40
|
|
20240412,101200,935936850,40300,40250,40300,40250,117
|
|
20240412,101100,931226450,40300,40300,40300,40300,1
|
|
20240412,101000,931186150,40300,40200,40300,40200,142
|
|
20240412,100900,925469900,40200,40200,40250,40200,26
|
|
20240412,100800,924424650,40200,40250,40300,40200,123
|
|
20240412,100700,919473250,40250,40200,40250,40200,173
|
|
20240412,100600,912510950,40200,40250,40250,40200,227
|
|
20240412,100500,903375300,40250,40200,40250,40200,95
|
|
20240412,100400,899551600,40200,40250,40250,40200,137
|
|
20240412,100300,894042450,40250,40200,40250,40200,171
|
|
20240412,100200,887159900,40200,40250,40250,40200,38
|
|
20240412,100100,885632000,40200,40150,40200,40150,154
|
|
20240412,100000,879442250,40200,40200,40200,40150,214
|
|
20240412,095900,870849600,40200,40150,40200,40150,105
|
|
20240412,095800,866631150,40200,40200,40200,40200,3
|
|
20240412,095700,866510550,40200,40150,40200,40150,184
|
|
20240412,095600,859122750,40150,40150,40150,40100,42
|
|
20240412,095500,857437150,40100,40200,40200,40100,531
|
|
20240412,095400,836105700,40250,40150,40250,40150,269
|
|
20240412,095300,825290000,40200,40150,40200,40150,99
|
|
20240412,095200,821315000,40150,40150,40150,40150,53
|
|
20240412,095100,819187050,40150,40200,40200,40150,48
|
|
20240412,095000,817258200,40150,40150,40200,40150,133
|
|
20240412,094900,811917100,40200,40150,40200,40150,30
|
|
20240412,094800,810712400,40100,40150,40150,40100,131
|
|
20240412,094700,805457600,40150,40150,40150,40150,30
|
|
20240412,094600,804253100,40150,40200,40200,40150,415
|
|
20240412,094500,787590600,40200,40150,40200,40100,646
|
|
20240412,094400,761680000,40150,40200,40200,40150,327
|
|
20240412,094300,748537000,40250,40200,40300,40200,256
|
|
20240412,094200,738233100,40200,40100,40200,40100,499
|
|
20240412,094100,718193950,40050,40050,40050,40050,33
|
|
20240412,094000,716872300,40100,40100,40100,40000,487
|
|
20240412,093900,697365550,40100,40150,40150,40050,515
|
|
20240412,093800,676712700,40150,40150,40150,40150,0
|
|
20240412,093700,676712700,40150,40050,40150,40050,184
|
|
20240412,093600,669335300,40050,40050,40050,40050,23
|
|
20240412,093500,668414150,40050,40000,40050,40000,34
|
|
20240412,093400,667052750,40050,40000,40050,40000,109
|
|
20240412,093300,662688000,40000,40000,40000,40000,2
|
|
20240412,093200,662608000,40050,40100,40100,40000,1946
|
|
20240412,093100,584750950,40150,40100,40150,40100,24
|
|
20240412,093000,583787400,40050,40100,40100,40050,124
|
|
20240412,092900,578815750,40100,40000,40100,40000,834
|
|
20240412,092800,545414050,40050,40050,40050,40050,0
|
|
20240412,092700,545414050,40050,40050,40050,40050,23
|
|
20240412,092600,544492900,39950,40100,40100,39950,137
|
|
20240412,092500,539013200,40100,39950,40200,39950,1231
|
|
20240412,092400,489667550,39900,39950,39950,39900,120
|
|
20240412,092300,484875350,39950,40000,40000,39950,120
|
|
20240412,092200,480080100,39950,39900,40000,39900,283
|
|
20240412,092100,468774100,39900,40000,40000,39900,484
|
|
20240412,092000,449420200,40050,40050,40050,40050,174
|
|
20240412,091900,442451500,40100,40050,40100,40050,292
|
|
20240412,091800,430754800,40100,40100,40150,40100,240
|
|
20240412,091700,421127200,40150,40100,40150,40100,415
|
|
20240412,091600,404484150,40050,40100,40100,40050,178
|
|
20240412,091500,397353200,40100,40000,40100,40000,330
|
|
20240412,091400,384131150,40000,40000,40000,40000,325
|
|
20240412,091300,371131150,40100,39950,40100,39950,112
|
|
20240412,091200,366646250,40000,39950,40000,39850,692
|
|
20240412,091100,339037550,40000,39850,40000,39850,137
|
|
20240412,091000,333567900,39900,39900,40000,39800,958
|
|
20240412,090900,295384800,39850,39850,40000,39800,460
|
|
20240412,090800,277036200,39850,39850,39850,39800,426
|
|
20240412,090700,260060350,39800,39850,39900,39800,356
|
|
20240412,090600,245874300,39850,39900,39900,39850,503
|
|
20240412,090500,225812500,39900,40050,40150,39700,686
|
|
20240412,090400,198430850,40050,40050,40150,40000,1100
|
|
20240412,090300,154384300,40050,40250,40250,40000,488
|
|
20240412,090200,134797850,40250,40000,40300,40000,1184
|
|
20240412,090100,87248400,40000,39800,40000,39700,508
|
|
20240412,090000,67020800,39800,39700,39950,39550,1686
|