645 lines
33 KiB
CSV
645 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,194200,687091050,20000,20000,20000,20000,850
|
|
20240405,194100,687091050,20000,20000,20000,20000,0
|
|
20240405,194000,687091050,20000,20000,20000,20000,0
|
|
20240405,193900,687091050,20000,20000,20000,20000,0
|
|
20240405,193800,687091050,20000,20000,20000,20000,0
|
|
20240405,193700,687091050,20000,20000,20000,20000,0
|
|
20240405,193600,687091050,20000,20000,20000,20000,0
|
|
20240405,193500,687091050,20000,20000,20000,20000,0
|
|
20240405,193400,687091050,20000,20000,20000,20000,0
|
|
20240405,193300,687091050,20000,20000,20000,20000,0
|
|
20240405,193200,687091050,20000,20000,20000,20000,0
|
|
20240405,193100,687091050,20000,20000,20000,20000,0
|
|
20240405,193000,687091050,20000,20000,20000,20000,0
|
|
20240405,192900,687091050,20000,20000,20000,20000,0
|
|
20240405,192800,687091050,20000,20000,20000,20000,0
|
|
20240405,192700,687091050,20000,20000,20000,20000,0
|
|
20240405,192600,687091050,20000,20000,20000,20000,0
|
|
20240405,192500,687091050,20000,20000,20000,20000,0
|
|
20240405,192400,687091050,20000,20000,20000,20000,0
|
|
20240405,192300,687091050,20000,20000,20000,20000,0
|
|
20240405,192200,687091050,20000,20000,20000,20000,0
|
|
20240405,192100,687091050,20000,20000,20000,20000,0
|
|
20240405,192000,687091050,20000,20000,20000,20000,0
|
|
20240405,191900,687091050,20000,20000,20000,20000,0
|
|
20240405,191800,687091050,20000,20000,20000,20000,0
|
|
20240405,191700,687091050,20000,20000,20000,20000,0
|
|
20240405,191600,687091050,20000,20000,20000,20000,0
|
|
20240405,191500,687091050,20000,20000,20000,20000,0
|
|
20240405,191400,687091050,20000,20000,20000,20000,0
|
|
20240405,191300,687091050,20000,20000,20000,20000,0
|
|
20240405,191200,687091050,20000,20000,20000,20000,850
|
|
20240405,191100,687091050,20000,20000,20000,20000,0
|
|
20240405,191000,687091050,20000,20000,20000,20000,0
|
|
20240405,190900,687091050,20000,20000,20000,20000,0
|
|
20240405,190800,687091050,20000,20000,20000,20000,0
|
|
20240405,190700,687091050,20000,20000,20000,20000,0
|
|
20240405,190600,687091050,20000,20000,20000,20000,0
|
|
20240405,190500,687091050,20000,20000,20000,20000,0
|
|
20240405,190400,687091050,20000,20000,20000,20000,0
|
|
20240405,190300,687091050,20000,20000,20000,20000,0
|
|
20240405,190200,687091050,20000,20000,20000,20000,0
|
|
20240405,190100,687091050,20000,20000,20000,20000,0
|
|
20240405,190000,687091050,20000,20000,20000,20000,0
|
|
20240405,185900,687091050,20000,20000,20000,20000,0
|
|
20240405,185800,687091050,20000,20000,20000,20000,0
|
|
20240405,185700,687091050,20000,20000,20000,20000,0
|
|
20240405,185600,687091050,20000,20000,20000,20000,0
|
|
20240405,185500,687091050,20000,20000,20000,20000,0
|
|
20240405,185400,687091050,20000,20000,20000,20000,0
|
|
20240405,185300,687091050,20000,20000,20000,20000,0
|
|
20240405,185200,687091050,20000,20000,20000,20000,0
|
|
20240405,185100,687091050,20000,20000,20000,20000,0
|
|
20240405,185000,687091050,20000,20000,20000,20000,0
|
|
20240405,184900,687091050,20000,20000,20000,20000,0
|
|
20240405,184800,687091050,20000,20000,20000,20000,0
|
|
20240405,184700,687091050,20000,20000,20000,20000,0
|
|
20240405,184600,687091050,20000,20000,20000,20000,0
|
|
20240405,184500,687091050,20000,20000,20000,20000,0
|
|
20240405,184400,687091050,20000,20000,20000,20000,0
|
|
20240405,184300,687091050,20000,20000,20000,20000,0
|
|
20240405,184200,687091050,20000,20000,20000,20000,850
|
|
20240405,184100,687091050,20000,20000,20000,20000,0
|
|
20240405,184000,687091050,20000,20000,20000,20000,0
|
|
20240405,183900,687091050,20000,20000,20000,20000,0
|
|
20240405,183800,687091050,20000,20000,20000,20000,0
|
|
20240405,183700,687091050,20000,20000,20000,20000,0
|
|
20240405,183600,687091050,20000,20000,20000,20000,0
|
|
20240405,183500,687091050,20000,20000,20000,20000,0
|
|
20240405,183400,687091050,20000,20000,20000,20000,0
|
|
20240405,183300,687091050,20000,20000,20000,20000,0
|
|
20240405,183200,687091050,20000,20000,20000,20000,0
|
|
20240405,183100,687091050,20000,20000,20000,20000,0
|
|
20240405,183000,687091050,20000,20000,20000,20000,0
|
|
20240405,182900,687091050,20000,20000,20000,20000,0
|
|
20240405,182800,687091050,20000,20000,20000,20000,0
|
|
20240405,182700,687091050,20000,20000,20000,20000,0
|
|
20240405,182600,687091050,20000,20000,20000,20000,0
|
|
20240405,182500,687091050,20000,20000,20000,20000,0
|
|
20240405,182400,687091050,20000,20000,20000,20000,0
|
|
20240405,182300,687091050,20000,20000,20000,20000,0
|
|
20240405,182200,687091050,20000,20000,20000,20000,0
|
|
20240405,182100,687091050,20000,20000,20000,20000,0
|
|
20240405,182000,687091050,20000,20000,20000,20000,0
|
|
20240405,181900,687091050,20000,20000,20000,20000,0
|
|
20240405,181800,687091050,20000,20000,20000,20000,0
|
|
20240405,181700,687091050,20000,20000,20000,20000,0
|
|
20240405,181600,687091050,20000,20000,20000,20000,0
|
|
20240405,181500,687091050,20000,20000,20000,20000,0
|
|
20240405,181400,687091050,20000,20000,20000,20000,0
|
|
20240405,181300,687091050,20000,20000,20000,20000,0
|
|
20240405,181200,687091050,20000,20000,20000,20000,850
|
|
20240405,181100,687091050,20000,20000,20000,20000,0
|
|
20240405,181000,687091050,20000,20000,20000,20000,0
|
|
20240405,180900,687091050,20000,20000,20000,20000,0
|
|
20240405,180800,687091050,20000,20000,20000,20000,0
|
|
20240405,180700,687091050,20000,20000,20000,20000,0
|
|
20240405,180600,687091050,20000,20000,20000,20000,0
|
|
20240405,180500,687091050,20000,20000,20000,20000,0
|
|
20240405,180400,687091050,20000,20000,20000,20000,0
|
|
20240405,180300,687091050,20000,20000,20000,20000,0
|
|
20240405,180200,687091050,20000,20000,20000,20000,0
|
|
20240405,180100,687091050,20000,20000,20000,20000,0
|
|
20240405,180000,687091050,20000,20000,20000,20000,0
|
|
20240405,175900,687091050,20000,20000,20000,20000,0
|
|
20240405,175800,687091050,20000,20000,20000,20000,0
|
|
20240405,175700,687091050,20000,20000,20000,20000,0
|
|
20240405,175600,687091050,20000,20000,20000,20000,0
|
|
20240405,175500,687091050,20000,20000,20000,20000,0
|
|
20240405,175400,687091050,20000,20000,20000,20000,0
|
|
20240405,175300,687091050,20000,20000,20000,20000,0
|
|
20240405,175200,687091050,20000,20000,20000,20000,0
|
|
20240405,175100,687091050,20000,20000,20000,20000,0
|
|
20240405,175000,687091050,20000,20000,20000,20000,0
|
|
20240405,174900,687091050,20000,20000,20000,20000,0
|
|
20240405,174800,687091050,20000,20000,20000,20000,0
|
|
20240405,174700,687091050,20000,20000,20000,20000,0
|
|
20240405,174600,687091050,20000,20000,20000,20000,0
|
|
20240405,174500,687091050,20000,20000,20000,20000,0
|
|
20240405,174400,687091050,20000,20000,20000,20000,0
|
|
20240405,174300,687091050,20000,20000,20000,20000,0
|
|
20240405,174200,687091050,20000,20000,20000,20000,850
|
|
20240405,174100,687091050,20000,20000,20000,20000,0
|
|
20240405,174000,687091050,20000,20000,20000,20000,0
|
|
20240405,173900,687091050,20000,20000,20000,20000,0
|
|
20240405,173800,687091050,20000,20000,20000,20000,0
|
|
20240405,173700,687091050,20000,20000,20000,20000,0
|
|
20240405,173600,687091050,20000,20000,20000,20000,0
|
|
20240405,173500,687091050,20000,20000,20000,20000,0
|
|
20240405,173400,687091050,20000,20000,20000,20000,0
|
|
20240405,173300,687091050,20000,20000,20000,20000,0
|
|
20240405,173200,687091050,20000,20000,20000,20000,0
|
|
20240405,173100,687091050,20000,20000,20000,20000,0
|
|
20240405,173000,687091050,20000,20000,20000,20000,0
|
|
20240405,172900,687091050,20000,20000,20000,20000,0
|
|
20240405,172800,687091050,20000,20000,20000,20000,0
|
|
20240405,172700,687091050,20000,20000,20000,20000,0
|
|
20240405,172600,687091050,20000,20000,20000,20000,0
|
|
20240405,172500,687091050,20000,20000,20000,20000,0
|
|
20240405,172400,687091050,20000,20000,20000,20000,0
|
|
20240405,172300,687091050,20000,20000,20000,20000,0
|
|
20240405,172200,687091050,20000,20000,20000,20000,0
|
|
20240405,172100,687091050,20000,20000,20000,20000,0
|
|
20240405,172000,687091050,20000,20000,20000,20000,0
|
|
20240405,171900,687091050,20000,20000,20000,20000,0
|
|
20240405,171800,687091050,20000,20000,20000,20000,0
|
|
20240405,171700,687091050,20000,20000,20000,20000,0
|
|
20240405,171600,687091050,20000,20000,20000,20000,0
|
|
20240405,171500,687091050,20000,20000,20000,20000,0
|
|
20240405,171400,687091050,20000,20000,20000,20000,0
|
|
20240405,171300,687091050,20000,20000,20000,20000,0
|
|
20240405,171200,687091050,20000,20000,20000,20000,850
|
|
20240405,171100,687091050,20000,20000,20000,20000,0
|
|
20240405,171000,687091050,20000,20000,20000,20000,0
|
|
20240405,170900,687091050,20000,20000,20000,20000,0
|
|
20240405,170800,687091050,20000,20000,20000,20000,0
|
|
20240405,170700,687091050,20000,20000,20000,20000,0
|
|
20240405,170600,687091050,20000,20000,20000,20000,0
|
|
20240405,170500,687091050,20000,20000,20000,20000,0
|
|
20240405,170400,687091050,20000,20000,20000,20000,0
|
|
20240405,170300,687091050,20000,20000,20000,20000,0
|
|
20240405,170200,687091050,20000,20000,20000,20000,0
|
|
20240405,170100,687091050,20000,20000,20000,20000,0
|
|
20240405,170000,687091050,20000,20000,20000,20000,0
|
|
20240405,165900,687091050,20000,20000,20000,20000,0
|
|
20240405,165800,687091050,20000,20000,20000,20000,0
|
|
20240405,165700,687091050,20000,20000,20000,20000,0
|
|
20240405,165600,687091050,20000,20000,20000,20000,0
|
|
20240405,165500,687091050,20000,20000,20000,20000,0
|
|
20240405,165400,687091050,20000,20000,20000,20000,0
|
|
20240405,165300,687091050,20000,20000,20000,20000,0
|
|
20240405,165200,687091050,20000,20000,20000,20000,0
|
|
20240405,165100,687091050,20000,20000,20000,20000,0
|
|
20240405,165000,687091050,20000,20000,20000,20000,0
|
|
20240405,164900,687091050,20000,20000,20000,20000,0
|
|
20240405,164800,687091050,20000,20000,20000,20000,0
|
|
20240405,164700,687091050,20000,20000,20000,20000,0
|
|
20240405,164600,687091050,20000,20000,20000,20000,0
|
|
20240405,164500,687091050,20000,20000,20000,20000,0
|
|
20240405,164400,687091050,20000,20000,20000,20000,0
|
|
20240405,164300,687091050,20000,20000,20000,20000,0
|
|
20240405,164200,687091050,20000,20000,20000,20000,850
|
|
20240405,164100,687091050,20000,20000,20000,20000,0
|
|
20240405,164000,687091050,20000,20000,20000,20000,0
|
|
20240405,163900,687091050,20000,20000,20000,20000,0
|
|
20240405,163800,687091050,20000,20000,20000,20000,0
|
|
20240405,163700,687091050,20000,20000,20000,20000,0
|
|
20240405,163600,687091050,20000,20000,20000,20000,0
|
|
20240405,163500,687091050,20000,20000,20000,20000,0
|
|
20240405,163400,687091050,20000,20000,20000,20000,0
|
|
20240405,163300,687091050,20000,20000,20000,20000,0
|
|
20240405,163200,687091050,20000,20000,20000,20000,0
|
|
20240405,163100,687091050,20000,20000,20000,20000,0
|
|
20240405,163000,687091050,20000,20000,20000,20000,0
|
|
20240405,162900,687091050,20000,20000,20000,20000,0
|
|
20240405,162800,687091050,20000,20000,20000,20000,0
|
|
20240405,162700,687091050,20000,20000,20000,20000,0
|
|
20240405,162600,687091050,20000,20000,20000,20000,0
|
|
20240405,162500,687091050,20000,20000,20000,20000,0
|
|
20240405,162400,687091050,20000,20000,20000,20000,0
|
|
20240405,162300,687091050,20000,20000,20000,20000,0
|
|
20240405,162200,687091050,20000,20000,20000,20000,0
|
|
20240405,162100,687091050,20000,20000,20000,20000,0
|
|
20240405,162000,687091050,20000,20000,20000,20000,0
|
|
20240405,161900,687091050,20000,20000,20000,20000,0
|
|
20240405,161800,687091050,20000,20000,20000,20000,0
|
|
20240405,161700,687091050,20000,20000,20000,20000,0
|
|
20240405,161600,687091050,20000,20000,20000,20000,0
|
|
20240405,161500,687091050,20000,20000,20000,20000,0
|
|
20240405,161400,687091050,20000,20000,20000,20000,0
|
|
20240405,161300,687091050,20000,20000,20000,20000,0
|
|
20240405,161200,687091050,20000,20000,20000,20000,850
|
|
20240405,161100,687091050,20000,20000,20000,20000,0
|
|
20240405,161000,687091050,20000,20000,20000,20000,0
|
|
20240405,160900,687091050,20000,20000,20000,20000,0
|
|
20240405,160800,687091050,20000,20000,20000,20000,0
|
|
20240405,160700,687091050,20000,20000,20000,20000,0
|
|
20240405,160600,687091050,20000,20000,20000,20000,0
|
|
20240405,160500,687091050,20000,20000,20000,20000,0
|
|
20240405,160400,687091050,20000,20000,20000,20000,0
|
|
20240405,160300,687091050,20000,20000,20000,20000,0
|
|
20240405,160200,687091050,20000,20000,20000,20000,0
|
|
20240405,160100,687091050,20000,20000,20000,20000,0
|
|
20240405,160000,687091050,20000,20000,20000,20000,0
|
|
20240405,155900,687091050,20000,20000,20000,20000,0
|
|
20240405,155800,687091050,20000,20000,20000,20000,0
|
|
20240405,155700,687091050,20000,20000,20000,20000,0
|
|
20240405,155600,687091050,20000,20000,20000,20000,0
|
|
20240405,155500,687091050,20000,20000,20000,20000,0
|
|
20240405,155400,687091050,20000,20000,20000,20000,0
|
|
20240405,155300,687091050,20000,20000,20000,20000,0
|
|
20240405,155200,687091050,20000,20000,20000,20000,0
|
|
20240405,155100,687091050,20000,20000,20000,20000,0
|
|
20240405,155000,687091050,20000,20000,20000,20000,0
|
|
20240405,154900,687091050,20000,20000,20000,20000,0
|
|
20240405,154800,687091050,20000,20000,20000,20000,0
|
|
20240405,154700,687091050,20000,20000,20000,20000,0
|
|
20240405,154600,687091050,20000,20000,20000,20000,0
|
|
20240405,154500,687091050,20000,20000,20000,20000,0
|
|
20240405,154400,687091050,20000,20000,20000,20000,0
|
|
20240405,154300,687091050,20000,20000,20000,20000,0
|
|
20240405,154200,687091050,20000,20000,20000,20000,850
|
|
20240405,154100,687091050,20000,20000,20000,20000,0
|
|
20240405,154000,687091050,20000,20000,20000,20000,0
|
|
20240405,153900,687091050,20000,20000,20000,20000,0
|
|
20240405,153800,687091050,20000,20000,20000,20000,0
|
|
20240405,153700,687091050,20000,20000,20000,20000,0
|
|
20240405,153600,687091050,20000,20000,20000,20000,0
|
|
20240405,153500,687091050,20000,20000,20000,20000,0
|
|
20240405,153400,687091050,20000,20000,20000,20000,0
|
|
20240405,153300,687091050,20000,20000,20000,20000,0
|
|
20240405,153200,687091050,20000,20000,20000,20000,0
|
|
20240405,153100,687091050,20000,20000,20000,20000,0
|
|
20240405,153000,687091050,20000,20000,20000,20000,850
|
|
20240405,152900,670091050,20100,20100,20100,20100,0
|
|
20240405,152800,670091050,20100,20100,20100,20100,0
|
|
20240405,152700,670091050,20100,20100,20100,20100,0
|
|
20240405,152600,670091050,20100,20100,20100,20100,0
|
|
20240405,152500,670091050,20100,20100,20100,20100,0
|
|
20240405,152400,670091050,20100,20100,20100,20100,0
|
|
20240405,152300,670091050,20100,20100,20100,20100,0
|
|
20240405,152200,670091050,20100,20100,20100,20100,0
|
|
20240405,152100,670091050,20100,20100,20100,20100,0
|
|
20240405,152000,670091050,20100,20100,20100,20100,0
|
|
20240405,151900,670091050,20100,20100,20100,20000,277
|
|
20240405,151800,664533100,20100,20050,20100,20000,105
|
|
20240405,151700,662428100,20050,20050,20050,20050,225
|
|
20240405,151600,657916850,20000,20050,20100,20000,160
|
|
20240405,151500,654714250,20000,20050,20050,20000,42
|
|
20240405,151400,653872750,20000,20100,20100,20000,78
|
|
20240405,151300,652312600,20000,20000,20050,20000,36
|
|
20240405,151200,651592100,20000,20050,20050,20000,57
|
|
20240405,151100,650449300,20100,20100,20100,20100,16
|
|
20240405,151000,650127700,20050,20100,20100,20050,9
|
|
20240405,150900,649947000,20100,20050,20100,20000,5
|
|
20240405,150800,649846750,20050,20050,20100,20000,239
|
|
20240405,150700,645054850,20050,20050,20050,20050,500
|
|
20240405,150600,635029850,20050,20100,20100,20050,12
|
|
20240405,150500,634789200,20050,20050,20100,20050,134
|
|
20240405,150400,632102200,20050,20100,20100,20050,402
|
|
20240405,150300,624022050,20100,20100,20150,20100,1707
|
|
20240405,150200,589711300,20150,20150,20150,20150,3
|
|
20240405,150100,589650850,20150,20150,20150,20150,42
|
|
20240405,150000,588804550,20150,20150,20150,20150,3
|
|
20240405,145900,588744100,20150,20150,20150,20150,45
|
|
20240405,145800,587837350,20150,20100,20150,20100,2
|
|
20240405,145700,587797100,20150,20150,20150,20150,11
|
|
20240405,145600,587575450,20150,20150,20150,20150,0
|
|
20240405,145500,587575450,20150,20150,20150,20150,5
|
|
20240405,145400,587474700,20150,20150,20150,20150,11
|
|
20240405,145300,587253050,20150,20150,20150,20150,0
|
|
20240405,145200,587253050,20150,20100,20150,20100,155
|
|
20240405,145100,584137400,20150,20150,20150,20150,0
|
|
20240405,145000,584137400,20150,20150,20150,20150,6
|
|
20240405,144900,584016500,20150,20100,20150,20100,130
|
|
20240405,144800,581403250,20150,20150,20150,20150,10
|
|
20240405,144700,581201750,20150,20150,20150,20150,0
|
|
20240405,144600,581201750,20150,20150,20150,20150,1
|
|
20240405,144500,581181600,20100,20100,20100,20100,0
|
|
20240405,144400,581181600,20100,20100,20100,20100,0
|
|
20240405,144300,581181600,20100,20100,20100,20100,9
|
|
20240405,144200,581000700,20150,20150,20150,20150,209
|
|
20240405,144100,576789350,20200,20200,20200,20200,9
|
|
20240405,144000,576607550,20200,20100,20200,20100,2
|
|
20240405,143900,576567250,20200,20200,20200,20200,1
|
|
20240405,143800,576547050,20200,20200,20200,20200,0
|
|
20240405,143700,576547050,20200,20200,20200,20200,0
|
|
20240405,143600,576547050,20200,20200,20200,20200,0
|
|
20240405,143500,576547050,20200,20200,20200,20200,1
|
|
20240405,143400,576526850,20150,20100,20150,20100,6
|
|
20240405,143300,576406200,20150,20200,20200,20150,16
|
|
20240405,143200,576083300,20200,20200,20200,20200,0
|
|
20240405,143100,576083300,20200,20200,20200,20200,0
|
|
20240405,143000,576083300,20200,20150,20200,20150,230
|
|
20240405,142900,571438000,20200,20100,20200,20100,5
|
|
20240405,142800,571337300,20050,20050,20050,20050,0
|
|
20240405,142700,571337300,20050,20050,20050,20050,0
|
|
20240405,142600,571337300,20050,20100,20100,20050,54
|
|
20240405,142500,570253000,20250,20250,20250,20250,0
|
|
20240405,142400,570253000,20250,20250,20250,20250,0
|
|
20240405,142300,570253000,20250,20250,20250,20250,0
|
|
20240405,142200,570253000,20250,20250,20250,20250,0
|
|
20240405,142100,570253000,20250,20250,20250,20250,0
|
|
20240405,142000,570253000,20250,20250,20250,20250,1
|
|
20240405,141900,570232750,20100,20100,20100,20100,0
|
|
20240405,141800,570232750,20100,20100,20100,20100,0
|
|
20240405,141700,570232750,20100,20250,20250,20100,103
|
|
20240405,141600,568162000,20250,20250,20250,20250,10
|
|
20240405,141500,567959500,20250,20250,20250,20250,0
|
|
20240405,141400,567959500,20250,20250,20250,20250,372
|
|
20240405,141300,560426500,20250,20250,20250,20250,14
|
|
20240405,141200,560143000,20250,20100,20250,20100,450
|
|
20240405,141100,551036150,20150,20150,20150,20150,253
|
|
20240405,141000,545938200,20050,20150,20150,20050,501
|
|
20240405,140900,535893050,20100,20100,20100,20100,0
|
|
20240405,140800,535893050,20100,20100,20100,20100,0
|
|
20240405,140700,535893050,20100,20100,20100,20100,63
|
|
20240405,140600,534626750,20100,20100,20100,20100,7
|
|
20240405,140500,534486050,20100,20100,20100,20100,13
|
|
20240405,140400,534224750,20100,20100,20100,20100,5
|
|
20240405,140300,534124250,20100,20100,20100,20100,80
|
|
20240405,140200,532516250,20100,20000,20100,20000,75
|
|
20240405,140100,531013750,20000,20100,20100,20000,114
|
|
20240405,140000,528733050,20050,20050,20050,20050,0
|
|
20240405,135900,528733050,20050,20050,20050,20050,65
|
|
20240405,135800,527429800,20050,20050,20050,20050,0
|
|
20240405,135700,527429800,20050,20050,20050,20050,0
|
|
20240405,135600,527429800,20050,20050,20050,20050,47
|
|
20240405,135500,526487450,20050,20050,20050,20050,0
|
|
20240405,135400,526487450,20050,20050,20050,20050,60
|
|
20240405,135300,525284450,20050,20050,20050,20050,0
|
|
20240405,135200,525284450,20050,20050,20050,20050,21
|
|
20240405,135100,524863400,20050,20050,20050,20050,7
|
|
20240405,135000,524723050,20050,20000,20050,20000,233
|
|
20240405,134900,520058550,20050,20050,20050,20050,20
|
|
20240405,134800,519657550,20050,20050,20050,20050,9
|
|
20240405,134700,519477100,20000,20000,20000,20000,45
|
|
20240405,134600,518577100,20100,20100,20100,20100,3
|
|
20240405,134500,518516800,20100,20100,20100,20100,0
|
|
20240405,134400,518516800,20100,20050,20100,20000,1249
|
|
20240405,134300,493476750,20050,20050,20050,20050,689
|
|
20240405,134200,479662300,20050,20050,20050,20050,49
|
|
20240405,134100,478679850,20050,20100,20100,20050,67
|
|
20240405,134000,477336250,20100,20100,20100,20100,0
|
|
20240405,133900,477336250,20100,20100,20100,20100,80
|
|
20240405,133800,475728250,20050,20050,20050,20050,50
|
|
20240405,133700,474725750,20050,20050,20050,20050,0
|
|
20240405,133600,474725750,20050,20050,20050,20050,7
|
|
20240405,133500,474585400,20050,20050,20050,20050,53
|
|
20240405,133400,473522750,20050,20050,20050,20050,0
|
|
20240405,133300,473522750,20050,20050,20050,20050,0
|
|
20240405,133200,473522750,20050,20050,20050,20050,96
|
|
20240405,133100,471597950,20050,20050,20050,20050,3
|
|
20240405,133000,471537800,20050,20100,20100,20050,205
|
|
20240405,132900,467427300,20100,20100,20100,20100,1
|
|
20240405,132800,467407200,20100,20100,20100,20100,7
|
|
20240405,132700,467266500,20100,20100,20100,20100,1
|
|
20240405,132600,467246400,20050,20050,20050,20050,172
|
|
20240405,132500,463797800,20050,20050,20050,20050,0
|
|
20240405,132400,463797800,20050,20050,20050,20050,33
|
|
20240405,132300,463136150,20100,20100,20100,20100,0
|
|
20240405,132200,463136150,20100,20100,20100,20100,0
|
|
20240405,132100,463136150,20100,20100,20100,20100,25
|
|
20240405,132000,462633650,20100,20100,20100,20100,30
|
|
20240405,131900,462030650,20100,20100,20100,20100,13
|
|
20240405,131800,461769350,20100,20100,20100,20100,6
|
|
20240405,131700,461648750,20050,20050,20050,20050,100
|
|
20240405,131600,459643750,20050,20050,20050,20050,0
|
|
20240405,131500,459643750,20050,20050,20050,20050,0
|
|
20240405,131400,459643750,20050,20050,20050,20050,0
|
|
20240405,131300,459643750,20050,20050,20050,20050,50
|
|
20240405,131200,458641250,20050,20050,20050,20050,0
|
|
20240405,131100,458641250,20050,20050,20050,20050,158
|
|
20240405,131000,455473350,20100,20050,20100,20050,101
|
|
20240405,130900,453448250,20100,20100,20100,20100,0
|
|
20240405,130800,453448250,20100,20100,20100,20100,0
|
|
20240405,130700,453448250,20100,20100,20100,20100,11
|
|
20240405,130600,453227150,20100,20100,20100,20100,0
|
|
20240405,130500,453227150,20100,20100,20100,20100,50
|
|
20240405,130400,452222150,20150,20150,20150,20150,1
|
|
20240405,130300,452202000,20100,20100,20100,20100,38
|
|
20240405,130200,451438200,20050,20050,20050,20050,91
|
|
20240405,130100,449613650,20100,20100,20100,20100,7
|
|
20240405,130000,449472950,20100,20100,20100,20100,1
|
|
20240405,125900,449452850,20050,20050,20050,20050,0
|
|
20240405,125800,449452850,20050,20050,20050,20050,0
|
|
20240405,125700,449452850,20050,20050,20050,20050,30
|
|
20240405,125600,448851350,20050,20050,20050,20050,100
|
|
20240405,125500,446846350,20100,20100,20100,20100,0
|
|
20240405,125400,446846350,20100,20100,20100,20100,0
|
|
20240405,125300,446846350,20100,20100,20100,20100,496
|
|
20240405,125200,436876750,20100,20100,20100,20100,240
|
|
20240405,125100,432052750,20100,20050,20100,20050,5
|
|
20240405,125000,431952400,20050,20050,20050,20050,49
|
|
20240405,124900,430969950,20050,20050,20050,20050,413
|
|
20240405,124800,422689300,20100,20100,20100,20100,55
|
|
20240405,124700,421583800,20100,20050,20100,20050,63
|
|
20240405,124600,420319850,20100,20100,20100,20100,117
|
|
20240405,124500,417968150,20100,20100,20100,20100,1
|
|
20240405,124400,417948050,20050,20050,20050,20050,51
|
|
20240405,124300,416925500,20050,20050,20050,20050,140
|
|
20240405,124200,414118500,20050,20100,20100,20050,101
|
|
20240405,124100,412088450,20050,20050,20050,20050,52
|
|
20240405,124000,411045850,20100,20100,20100,20100,6
|
|
20240405,123900,410925250,20100,20100,20100,20100,200
|
|
20240405,123800,406905250,20050,20050,20050,20050,98
|
|
20240405,123700,404940350,20100,20100,20100,20100,0
|
|
20240405,123600,404940350,20100,20100,20100,20100,51
|
|
20240405,123500,403915250,20050,20050,20050,20050,104
|
|
20240405,123400,401830050,20100,20100,20100,20100,0
|
|
20240405,123300,401830050,20100,20100,20100,20100,0
|
|
20240405,123200,401830050,20100,20100,20100,20100,0
|
|
20240405,123100,401830050,20100,20100,20100,20100,0
|
|
20240405,123000,401830050,20100,20100,20100,20100,0
|
|
20240405,122900,401830050,20100,20100,20100,20100,397
|
|
20240405,122800,393850350,20100,20100,20100,20100,0
|
|
20240405,122700,393850350,20100,20100,20100,20100,0
|
|
20240405,122600,393850350,20100,20100,20100,20100,181
|
|
20240405,122500,390212250,20150,20150,20150,20150,1
|
|
20240405,122400,390192100,20100,20100,20100,20100,0
|
|
20240405,122300,390192100,20100,20100,20100,20100,53
|
|
20240405,122200,389126800,20100,20100,20100,20100,0
|
|
20240405,122100,389126800,20100,20100,20100,20100,0
|
|
20240405,122000,389126800,20100,20100,20100,20100,48
|
|
20240405,121900,388162000,20100,20100,20100,20100,60
|
|
20240405,121800,386956000,20100,20100,20100,20100,0
|
|
20240405,121700,386956000,20100,20100,20100,20100,49
|
|
20240405,121600,385971100,20100,20100,20100,20100,0
|
|
20240405,121500,385971100,20100,20150,20150,20100,375
|
|
20240405,121400,378430750,20150,20150,20150,20100,121
|
|
20240405,121300,375995150,20150,20150,20150,20150,1
|
|
20240405,121200,375975000,20150,20150,20150,20150,10
|
|
20240405,121100,375773500,20100,20100,20100,20100,50
|
|
20240405,121000,374768500,20150,20150,20150,20150,1
|
|
20240405,120900,374748350,20100,20100,20100,20100,0
|
|
20240405,120800,374748350,20100,20100,20100,20100,51
|
|
20240405,120700,373723250,20100,20100,20100,20100,0
|
|
20240405,120600,373723250,20100,20100,20100,20100,0
|
|
20240405,120500,373723250,20100,20100,20100,20100,53
|
|
20240405,120400,372657950,20100,20100,20100,20100,51
|
|
20240405,120300,371632850,20050,20050,20050,20050,0
|
|
20240405,120200,371632850,20050,20050,20050,20050,0
|
|
20240405,120100,371632850,20050,20050,20050,20050,14
|
|
20240405,120000,371352150,20100,20100,20100,20100,46
|
|
20240405,115900,370427550,20150,20150,20150,20100,95
|
|
20240405,115800,368516300,20150,20150,20150,20150,0
|
|
20240405,115700,368516300,20150,20150,20150,20150,10
|
|
20240405,115600,368314800,20200,20200,20200,20200,0
|
|
20240405,115500,368314800,20200,20200,20200,20200,0
|
|
20240405,115400,368314800,20200,20150,20200,20150,9
|
|
20240405,115300,368133400,20100,20100,20100,20100,53
|
|
20240405,115200,367068100,20100,20100,20100,20100,0
|
|
20240405,115100,367068100,20100,20100,20100,20100,49
|
|
20240405,115000,366083200,20150,20150,20150,20150,0
|
|
20240405,114900,366083200,20150,20150,20150,20150,3
|
|
20240405,114800,366022750,20100,20100,20100,20100,49
|
|
20240405,114700,365037850,20100,20100,20100,20100,23
|
|
20240405,114600,364575550,20100,20100,20100,20100,42
|
|
20240405,114500,363731350,20100,20100,20100,20100,7
|
|
20240405,114400,363590650,20100,20100,20100,20100,49
|
|
20240405,114300,362605750,20100,20100,20100,20100,0
|
|
20240405,114200,362605750,20100,20050,20100,20050,49
|
|
20240405,114100,361623250,20100,20100,20100,20100,90
|
|
20240405,114000,359814250,20050,20050,20050,20050,0
|
|
20240405,113900,359814250,20050,20050,20050,20050,48
|
|
20240405,113800,358851850,20100,20100,20100,20100,22
|
|
20240405,113700,358409650,20100,20100,20100,20100,50
|
|
20240405,113600,357404650,20100,20100,20100,20100,0
|
|
20240405,113500,357404650,20100,20100,20100,20050,8
|
|
20240405,113400,357243900,20050,20050,20050,20050,0
|
|
20240405,113300,357243900,20050,20050,20050,20050,351
|
|
20240405,113200,350206350,20100,20100,20100,20100,1
|
|
20240405,113100,350186250,20050,20100,20100,20050,188
|
|
20240405,113000,346407600,20100,20100,20100,20100,49
|
|
20240405,112900,345422700,20100,20100,20100,20100,6
|
|
20240405,112800,345302100,20100,20100,20100,20100,0
|
|
20240405,112700,345302100,20100,20100,20100,20100,102
|
|
20240405,112600,343251900,20150,20150,20150,20150,2
|
|
20240405,112500,343211600,20150,20150,20150,20150,2
|
|
20240405,112400,343171300,20100,20100,20100,20100,51
|
|
20240405,112300,342146200,20100,20100,20100,20100,0
|
|
20240405,112200,342146200,20100,20100,20100,20100,22
|
|
20240405,112100,341704000,20100,20100,20100,20100,177
|
|
20240405,112000,338146300,20150,20150,20150,20150,1
|
|
20240405,111900,338126150,20100,20100,20100,20100,1
|
|
20240405,111800,338106050,20050,20050,20050,20050,72
|
|
20240405,111700,336662450,20050,20100,20100,20050,338
|
|
20240405,111600,329877050,20100,20100,20100,20100,100
|
|
20240405,111500,327867050,20100,20150,20150,20100,50
|
|
20240405,111400,326862000,20050,20050,20050,20050,0
|
|
20240405,111300,326862000,20050,20050,20050,20050,0
|
|
20240405,111200,326862000,20050,20100,20100,20050,121
|
|
20240405,111100,324435350,20100,20100,20100,20100,1
|
|
20240405,111000,324415250,20100,20100,20100,20100,0
|
|
20240405,110900,324415250,20100,20150,20150,20100,23
|
|
20240405,110800,323952700,20150,20150,20150,20150,10
|
|
20240405,110700,323751200,20200,20200,20200,20200,0
|
|
20240405,110600,323751200,20200,20200,20200,20200,0
|
|
20240405,110500,323751200,20200,20200,20200,20200,2
|
|
20240405,110400,323710800,20250,20250,20250,20250,0
|
|
20240405,110300,323710800,20250,20050,20250,20050,80
|
|
20240405,110200,322105000,20100,20100,20100,20100,162
|
|
20240405,110100,318848800,20100,20100,20100,20100,0
|
|
20240405,110000,318848800,20100,20050,20100,20050,53
|
|
20240405,105900,317786100,20100,20100,20100,20100,44
|
|
20240405,105800,316901700,20050,20050,20050,20050,5
|
|
20240405,105700,316801450,20100,20100,20100,20050,83
|
|
20240405,105600,315135750,20050,20050,20050,20050,150
|
|
20240405,105500,312128250,20100,20100,20100,20100,70
|
|
20240405,105400,310721250,20100,20100,20100,20050,255
|
|
20240405,105300,305598200,20050,20050,20050,20050,0
|
|
20240405,105200,305598200,20050,20050,20050,20050,0
|
|
20240405,105100,305598200,20050,20050,20050,20050,55
|
|
20240405,105000,304495450,20100,20100,20100,20100,2
|
|
20240405,104900,304455250,20050,20050,20050,20050,112
|
|
20240405,104800,302209650,20050,20100,20100,20050,165
|
|
20240405,104700,298900500,20100,20050,20100,20050,801
|
|
20240405,104600,282840400,20100,20100,20100,20100,0
|
|
20240405,104500,282840400,20100,20100,20100,20050,54
|
|
20240405,104400,281757550,20100,20100,20100,20100,0
|
|
20240405,104300,281757550,20100,20050,20100,20050,4
|
|
20240405,104200,281677300,20050,20100,20100,20050,86
|
|
20240405,104100,279952750,20100,20100,20100,20100,1
|
|
20240405,104000,279932650,20050,20050,20050,20050,0
|
|
20240405,103900,279932650,20050,20050,20100,20050,1214
|
|
20240405,103800,255591450,20050,20100,20100,20050,469
|
|
20240405,103700,246170050,20100,20100,20100,20100,1
|
|
20240405,103600,246149950,20150,20150,20150,20150,0
|
|
20240405,103500,246149950,20150,20150,20150,20150,154
|
|
20240405,103400,243046850,20150,20150,20150,20150,31
|
|
20240405,103300,242422200,20150,20150,20150,20150,97
|
|
20240405,103200,240467650,20200,20200,20200,20200,0
|
|
20240405,103100,240467650,20200,20200,20200,20200,0
|
|
20240405,103000,240467650,20200,20150,20200,20100,3237
|
|
20240405,102900,175390700,20100,20100,20100,20100,482
|
|
20240405,102800,165702500,20100,20100,20100,20100,314
|
|
20240405,102700,159391100,20100,20100,20100,20100,91
|
|
20240405,102600,157562000,20150,20150,20150,20150,395
|
|
20240405,102500,149602750,20200,20200,20200,20200,0
|
|
20240405,102400,149602750,20200,20200,20200,20200,11
|
|
20240405,102300,149380550,20200,20200,20200,20200,142
|
|
20240405,102200,146512150,20200,20200,20200,20200,0
|
|
20240405,102100,146512150,20200,20200,20200,20200,147
|
|
20240405,102000,143542750,20200,20200,20200,20200,11
|
|
20240405,101900,143320550,20200,20200,20200,20200,29
|
|
20240405,101800,142734750,20150,20150,20150,20150,52
|
|
20240405,101700,141686950,20200,20200,20200,20200,66
|
|
20240405,101600,140353750,20200,20250,20250,20200,2
|
|
20240405,101500,140313300,20100,20100,20100,20100,0
|
|
20240405,101400,140313300,20100,20300,20300,20100,1720
|
|
20240405,101300,105555050,20300,20250,20300,20250,51
|
|
20240405,101200,104522250,20250,20250,20250,20250,103
|
|
20240405,101100,102436500,20250,20250,20250,20250,0
|
|
20240405,101000,102436500,20250,20250,20250,20250,0
|
|
20240405,100900,102436500,20250,20350,20350,20250,143
|
|
20240405,100800,99539450,20300,20400,20400,20300,164
|
|
20240405,100700,96210050,20300,20300,20300,20300,0
|
|
20240405,100600,96210050,20300,20350,20350,20300,114
|
|
20240405,100500,93892700,20400,20400,20400,20400,0
|
|
20240405,100400,93892700,20400,20400,20400,20400,5
|
|
20240405,100300,93790700,20450,20450,20450,20450,13
|
|
20240405,100200,93524850,20450,20450,20450,20450,23
|
|
20240405,100100,93054500,20400,20400,20450,20400,510
|
|
20240405,100000,82650400,20400,20450,20450,20400,56
|
|
20240405,095900,81507650,20400,20400,20400,20400,63
|
|
20240405,095800,80222450,20350,20350,20350,20350,16
|
|
20240405,095700,79896850,20300,20300,20300,20300,48
|
|
20240405,095600,78922450,20300,20300,20300,20300,0
|
|
20240405,095500,78922450,20300,20300,20300,20300,18
|
|
20240405,095400,78557050,20300,20300,20300,20300,95
|
|
20240405,095300,76628550,20300,20300,20300,20300,0
|
|
20240405,095200,76628550,20300,20300,20300,20300,0
|
|
20240405,095100,76628550,20300,20350,20350,20250,647
|
|
20240405,095000,63486700,20350,20400,20400,20350,100
|
|
20240405,094900,61451050,20400,20450,20450,20400,110
|
|
20240405,094800,59203400,20450,20500,20500,20450,66
|
|
20240405,094700,57852400,20750,20750,20750,20750,1
|
|
20240405,094600,57831650,20900,20900,20900,20900,0
|
|
20240405,094500,57831650,20900,20450,20900,20450,185
|
|
20240405,094400,54003650,20350,20450,20450,20350,3
|
|
20240405,094300,53942450,20350,20350,20350,20350,0
|
|
20240405,094200,53942450,20350,20350,20350,20350,0
|
|
20240405,094100,53942450,20350,20350,20350,20350,0
|
|
20240405,094000,53942450,20350,20350,20350,20350,93
|
|
20240405,093900,52049900,20400,20400,20400,20400,21
|
|
20240405,093800,51621500,20300,20300,20300,20300,0
|
|
20240405,093700,51621500,20300,20300,20300,20300,111
|
|
20240405,093600,49368200,20300,20400,20400,20300,178
|
|
20240405,093500,45742450,20450,20450,20450,20450,1
|
|
20240405,093400,45722000,20400,20450,20450,20400,119
|
|
20240405,093300,43294300,20450,20450,20450,20450,59
|
|
20240405,093200,42087750,20550,20550,20550,20550,19
|
|
20240405,093100,41697300,20550,20800,20800,20550,17
|
|
20240405,093000,41347700,20800,20800,20800,20800,0
|
|
20240405,092900,41347700,20800,20800,20800,20800,3
|
|
20240405,092800,41285300,20900,20900,20900,20900,1
|
|
20240405,092700,41264400,20900,20450,20900,20450,474
|
|
20240405,092600,31469200,20400,20400,20400,20400,7
|
|
20240405,092500,31326400,20400,20400,20400,20400,11
|
|
20240405,092400,31102000,20400,20400,20400,20400,245
|
|
20240405,092300,26104000,20400,20400,20400,20400,0
|
|
20240405,092200,26104000,20400,20350,20400,20350,174
|
|
20240405,092100,22563000,20400,20400,20400,20400,0
|
|
20240405,092000,22563000,20400,20400,20400,20400,5
|
|
20240405,091900,22461000,20400,20500,20500,20400,88
|
|
20240405,091800,20665600,20500,20500,20500,20500,0
|
|
20240405,091700,20665600,20500,20500,20500,20500,60
|
|
20240405,091600,19435600,20500,20600,20600,20500,38
|
|
20240405,091500,18656100,20600,20600,20600,20600,110
|
|
20240405,091400,16390100,20600,20600,20600,20600,18
|
|
20240405,091300,16019300,20450,20450,20450,20450,136
|
|
20240405,091200,13238100,20500,20450,20500,20450,101
|
|
20240405,091100,11172600,20450,20450,20450,20450,53
|
|
20240405,091000,10088750,20500,20500,20500,20500,14
|
|
20240405,090900,9801750,20600,20600,20600,20600,15
|
|
20240405,090800,9492750,20600,20600,20600,20600,0
|
|
20240405,090700,9492750,20600,20600,20600,20600,30
|
|
20240405,090600,8874750,20600,20600,20650,20600,70
|
|
20240405,090500,7432500,20600,20600,20600,20600,16
|
|
20240405,090400,7102900,20400,20400,20400,20400,52
|
|
20240405,090300,6042100,20700,20700,20700,20700,0
|
|
20240405,090200,6042100,20700,20650,20700,20650,7
|
|
20240405,090100,5897250,20350,20400,20400,20350,200
|
|
20240405,090000,1827050,20350,20300,20350,20300,90
|