608 lines
33 KiB
CSV
608 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,190500,13034838600,24950,24950,24950,24950,27483
|
|
20240412,190400,13034838600,24950,24950,24950,24950,0
|
|
20240412,190300,13034838600,24950,24950,24950,24950,0
|
|
20240412,190200,13034838600,24950,24950,24950,24950,0
|
|
20240412,190100,13034838600,24950,24950,24950,24950,0
|
|
20240412,190000,13034838600,24950,24950,24950,24950,0
|
|
20240412,185900,13034838600,24950,24950,24950,24950,0
|
|
20240412,185800,13034838600,24950,24950,24950,24950,0
|
|
20240412,185700,13034838600,24950,24950,24950,24950,0
|
|
20240412,185600,13034838600,24950,24950,24950,24950,0
|
|
20240412,185500,13034838600,24950,24950,24950,24950,0
|
|
20240412,185400,13034838600,24950,24950,24950,24950,0
|
|
20240412,185300,13034838600,24950,24950,24950,24950,0
|
|
20240412,185200,13034838600,24950,24950,24950,24950,0
|
|
20240412,185100,13034838600,24950,24950,24950,24950,0
|
|
20240412,185000,13034838600,24950,24950,24950,24950,0
|
|
20240412,184900,13034838600,24950,24950,24950,24950,0
|
|
20240412,184800,13034838600,24950,24950,24950,24950,0
|
|
20240412,184700,13034838600,24950,24950,24950,24950,0
|
|
20240412,184600,13034838600,24950,24950,24950,24950,0
|
|
20240412,184500,13034838600,24950,24950,24950,24950,0
|
|
20240412,184400,13034838600,24950,24950,24950,24950,0
|
|
20240412,184300,13034838600,24950,24950,24950,24950,0
|
|
20240412,184200,13034838600,24950,24950,24950,24950,0
|
|
20240412,184100,13034838600,24950,24950,24950,24950,0
|
|
20240412,184000,13034838600,24950,24950,24950,24950,0
|
|
20240412,183900,13034838600,24950,24950,24950,24950,0
|
|
20240412,183800,13034838600,24950,24950,24950,24950,0
|
|
20240412,183700,13034838600,24950,24950,24950,24950,0
|
|
20240412,183600,13034838600,24950,24950,24950,24950,0
|
|
20240412,183500,13034838600,24950,24950,24950,24950,27483
|
|
20240412,183400,13034838600,24950,24950,24950,24950,0
|
|
20240412,183300,13034838600,24950,24950,24950,24950,0
|
|
20240412,183200,13034838600,24950,24950,24950,24950,0
|
|
20240412,183100,13034838600,24950,24950,24950,24950,0
|
|
20240412,183000,13034838600,24950,24950,24950,24950,0
|
|
20240412,182900,13034838600,24950,24950,24950,24950,0
|
|
20240412,182800,13034838600,24950,24950,24950,24950,0
|
|
20240412,182700,13034838600,24950,24950,24950,24950,0
|
|
20240412,182600,13034838600,24950,24950,24950,24950,0
|
|
20240412,182500,13034838600,24950,24950,24950,24950,0
|
|
20240412,182400,13034838600,24950,24950,24950,24950,0
|
|
20240412,182300,13034838600,24950,24950,24950,24950,0
|
|
20240412,182200,13034838600,24950,24950,24950,24950,0
|
|
20240412,182100,13034838600,24950,24950,24950,24950,0
|
|
20240412,182000,13034838600,24950,24950,24950,24950,0
|
|
20240412,181900,13034838600,24950,24950,24950,24950,0
|
|
20240412,181800,13034838600,24950,24950,24950,24950,0
|
|
20240412,181700,13034838600,24950,24950,24950,24950,0
|
|
20240412,181600,13034838600,24950,24950,24950,24950,0
|
|
20240412,181500,13034838600,24950,24950,24950,24950,0
|
|
20240412,181400,13034838600,24950,24950,24950,24950,0
|
|
20240412,181300,13034838600,24950,24950,24950,24950,0
|
|
20240412,181200,13034838600,24950,24950,24950,24950,0
|
|
20240412,181100,13034838600,24950,24950,24950,24950,0
|
|
20240412,181000,13034838600,24950,24950,24950,24950,0
|
|
20240412,180900,13034838600,24950,24950,24950,24950,0
|
|
20240412,180800,13034838600,24950,24950,24950,24950,0
|
|
20240412,180700,13034838600,24950,24950,24950,24950,0
|
|
20240412,180600,13034838600,24950,24950,24950,24950,0
|
|
20240412,180500,13034838600,24950,24950,24950,24950,27483
|
|
20240412,180400,13034838600,24950,24950,24950,24950,0
|
|
20240412,180300,13034838600,24950,24950,24950,24950,0
|
|
20240412,180200,13034838600,24950,24950,24950,24950,0
|
|
20240412,180100,13034838600,24950,24950,24950,24950,0
|
|
20240412,180000,13034838600,24950,24950,24950,24950,0
|
|
20240412,175900,13034838600,24950,24950,24950,24950,0
|
|
20240412,175800,13034838600,24950,24950,24950,24950,0
|
|
20240412,175700,13034838600,24950,24950,24950,24950,0
|
|
20240412,175600,13034838600,24950,24950,24950,24950,0
|
|
20240412,175500,13034838600,24950,24950,24950,24950,0
|
|
20240412,175400,13034838600,24950,24950,24950,24950,0
|
|
20240412,175300,13034838600,24950,24950,24950,24950,0
|
|
20240412,175200,13034838600,24950,24950,24950,24950,0
|
|
20240412,175100,13034838600,24950,24950,24950,24950,0
|
|
20240412,175000,13034838600,24950,24950,24950,24950,0
|
|
20240412,174900,13034838600,24950,24950,24950,24950,0
|
|
20240412,174800,13034838600,24950,24950,24950,24950,0
|
|
20240412,174700,13034838600,24950,24950,24950,24950,0
|
|
20240412,174600,13034838600,24950,24950,24950,24950,0
|
|
20240412,174500,13034838600,24950,24950,24950,24950,0
|
|
20240412,174400,13034838600,24950,24950,24950,24950,0
|
|
20240412,174300,13034838600,24950,24950,24950,24950,0
|
|
20240412,174200,13034838600,24950,24950,24950,24950,0
|
|
20240412,174100,13034838600,24950,24950,24950,24950,0
|
|
20240412,174000,13034838600,24950,24950,24950,24950,0
|
|
20240412,173900,13034838600,24950,24950,24950,24950,0
|
|
20240412,173800,13034838600,24950,24950,24950,24950,0
|
|
20240412,173700,13034838600,24950,24950,24950,24950,0
|
|
20240412,173600,13034838600,24950,24950,24950,24950,0
|
|
20240412,173500,13034838600,24950,24950,24950,24950,27483
|
|
20240412,173400,13034838600,24950,24950,24950,24950,0
|
|
20240412,173300,13034838600,24950,24950,24950,24950,0
|
|
20240412,173200,13034838600,24950,24950,24950,24950,0
|
|
20240412,173100,13034838600,24950,24950,24950,24950,0
|
|
20240412,173000,13034838600,24950,24950,24950,24950,0
|
|
20240412,172900,13034838600,24950,24950,24950,24950,0
|
|
20240412,172800,13034838600,24950,24950,24950,24950,0
|
|
20240412,172700,13034838600,24950,24950,24950,24950,0
|
|
20240412,172600,13034838600,24950,24950,24950,24950,0
|
|
20240412,172500,13034838600,24950,24950,24950,24950,0
|
|
20240412,172400,13034838600,24950,24950,24950,24950,0
|
|
20240412,172300,13034838600,24950,24950,24950,24950,0
|
|
20240412,172200,13034838600,24950,24950,24950,24950,0
|
|
20240412,172100,13034838600,24950,24950,24950,24950,0
|
|
20240412,172000,13034838600,24950,24950,24950,24950,0
|
|
20240412,171900,13034838600,24950,24950,24950,24950,0
|
|
20240412,171800,13034838600,24950,24950,24950,24950,0
|
|
20240412,171700,13034838600,24950,24950,24950,24950,0
|
|
20240412,171600,13034838600,24950,24950,24950,24950,0
|
|
20240412,171500,13034838600,24950,24950,24950,24950,0
|
|
20240412,171400,13034838600,24950,24950,24950,24950,0
|
|
20240412,171300,13034838600,24950,24950,24950,24950,0
|
|
20240412,171200,13034838600,24950,24950,24950,24950,0
|
|
20240412,171100,13034838600,24950,24950,24950,24950,0
|
|
20240412,171000,13034838600,24950,24950,24950,24950,0
|
|
20240412,170900,13034838600,24950,24950,24950,24950,0
|
|
20240412,170800,13034838600,24950,24950,24950,24950,0
|
|
20240412,170700,13034838600,24950,24950,24950,24950,0
|
|
20240412,170600,13034838600,24950,24950,24950,24950,0
|
|
20240412,170500,13034838600,24950,24950,24950,24950,27483
|
|
20240412,170400,13034838600,24950,24950,24950,24950,0
|
|
20240412,170300,13034838600,24950,24950,24950,24950,0
|
|
20240412,170200,13034838600,24950,24950,24950,24950,0
|
|
20240412,170100,13034838600,24950,24950,24950,24950,0
|
|
20240412,170000,13034838600,24950,24950,24950,24950,0
|
|
20240412,165900,13034838600,24950,24950,24950,24950,0
|
|
20240412,165800,13034838600,24950,24950,24950,24950,0
|
|
20240412,165700,13034838600,24950,24950,24950,24950,0
|
|
20240412,165600,13034838600,24950,24950,24950,24950,0
|
|
20240412,165500,13034838600,24950,24950,24950,24950,0
|
|
20240412,165400,13034838600,24950,24950,24950,24950,0
|
|
20240412,165300,13034838600,24950,24950,24950,24950,0
|
|
20240412,165200,13034838600,24950,24950,24950,24950,0
|
|
20240412,165100,13034838600,24950,24950,24950,24950,0
|
|
20240412,165000,13034838600,24950,24950,24950,24950,0
|
|
20240412,164900,13034838600,24950,24950,24950,24950,0
|
|
20240412,164800,13034838600,24950,24950,24950,24950,0
|
|
20240412,164700,13034838600,24950,24950,24950,24950,0
|
|
20240412,164600,13034838600,24950,24950,24950,24950,0
|
|
20240412,164500,13034838600,24950,24950,24950,24950,0
|
|
20240412,164400,13034838600,24950,24950,24950,24950,0
|
|
20240412,164300,13034838600,24950,24950,24950,24950,0
|
|
20240412,164200,13034838600,24950,24950,24950,24950,0
|
|
20240412,164100,13034838600,24950,24950,24950,24950,0
|
|
20240412,164000,13034838600,24950,24950,24950,24950,0
|
|
20240412,163900,13034838600,24950,24950,24950,24950,0
|
|
20240412,163800,13034838600,24950,24950,24950,24950,0
|
|
20240412,163700,13034838600,24950,24950,24950,24950,0
|
|
20240412,163600,13034838600,24950,24950,24950,24950,0
|
|
20240412,163500,13034838600,24950,24950,24950,24950,27483
|
|
20240412,163400,13034838600,24950,24950,24950,24950,0
|
|
20240412,163300,13034838600,24950,24950,24950,24950,0
|
|
20240412,163200,13034838600,24950,24950,24950,24950,0
|
|
20240412,163100,13034838600,24950,24950,24950,24950,0
|
|
20240412,163000,13034838600,24950,24950,24950,24950,0
|
|
20240412,162900,13034838600,24950,24950,24950,24950,0
|
|
20240412,162800,13034838600,24950,24950,24950,24950,0
|
|
20240412,162700,13034838600,24950,24950,24950,24950,0
|
|
20240412,162600,13034838600,24950,24950,24950,24950,0
|
|
20240412,162500,13034838600,24950,24950,24950,24950,0
|
|
20240412,162400,13034838600,24950,24950,24950,24950,0
|
|
20240412,162300,13034838600,24950,24950,24950,24950,0
|
|
20240412,162200,13034838600,24950,24950,24950,24950,0
|
|
20240412,162100,13034838600,24950,24950,24950,24950,0
|
|
20240412,162000,13034838600,24950,24950,24950,24950,0
|
|
20240412,161900,13034838600,24950,24950,24950,24950,0
|
|
20240412,161800,13034838600,24950,24950,24950,24950,0
|
|
20240412,161700,13034838600,24950,24950,24950,24950,0
|
|
20240412,161600,13034838600,24950,24950,24950,24950,0
|
|
20240412,161500,13034838600,24950,24950,24950,24950,0
|
|
20240412,161400,13034838600,24950,24950,24950,24950,0
|
|
20240412,161300,13034838600,24950,24950,24950,24950,0
|
|
20240412,161200,13034838600,24950,24950,24950,24950,0
|
|
20240412,161100,13034838600,24950,24950,24950,24950,0
|
|
20240412,161000,13034838600,24950,24950,24950,24950,0
|
|
20240412,160900,13034838600,24950,24950,24950,24950,0
|
|
20240412,160800,13034838600,24950,24950,24950,24950,0
|
|
20240412,160700,13034838600,24950,24950,24950,24950,0
|
|
20240412,160600,13034838600,24950,24950,24950,24950,0
|
|
20240412,160500,13034838600,24950,24950,24950,24950,27483
|
|
20240412,160400,13034838600,24950,24950,24950,24950,0
|
|
20240412,160300,13034838600,24950,24950,24950,24950,0
|
|
20240412,160200,13034838600,24950,24950,24950,24950,0
|
|
20240412,160100,13034838600,24950,24950,24950,24950,0
|
|
20240412,160000,13034838600,24950,24950,24950,24950,0
|
|
20240412,155900,13034838600,24950,24950,24950,24950,0
|
|
20240412,155800,13034838600,24950,24950,24950,24950,0
|
|
20240412,155700,13034838600,24950,24950,24950,24950,0
|
|
20240412,155600,13034838600,24950,24950,24950,24950,0
|
|
20240412,155500,13034838600,24950,24950,24950,24950,0
|
|
20240412,155400,13034838600,24950,24950,24950,24950,0
|
|
20240412,155300,13034838600,24950,24950,24950,24950,0
|
|
20240412,155200,13034838600,24950,24950,24950,24950,0
|
|
20240412,155100,13034838600,24950,24950,24950,24950,0
|
|
20240412,155000,13034838600,24950,24950,24950,24950,0
|
|
20240412,154900,13034838600,24950,24950,24950,24950,0
|
|
20240412,154800,13034838600,24950,24950,24950,24950,0
|
|
20240412,154700,13034838600,24950,24950,24950,24950,0
|
|
20240412,154600,13034838600,24950,24950,24950,24950,0
|
|
20240412,154500,13034838600,24950,24950,24950,24950,0
|
|
20240412,154400,13034838600,24950,24950,24950,24950,0
|
|
20240412,154300,13034838600,24950,24950,24950,24950,0
|
|
20240412,154200,13034838600,24950,24950,24950,24950,0
|
|
20240412,154100,13034838600,24950,24950,24950,24950,0
|
|
20240412,154000,13034838600,24950,24950,24950,24950,0
|
|
20240412,153900,13034838600,24950,24950,24950,24950,0
|
|
20240412,153800,13034838600,24950,24950,24950,24950,0
|
|
20240412,153700,13034838600,24950,24950,24950,24950,0
|
|
20240412,153600,13034838600,24950,24950,24950,24950,0
|
|
20240412,153500,13034838600,24950,24950,24950,24950,27483
|
|
20240412,153400,13034838600,24950,24950,24950,24950,0
|
|
20240412,153300,13034838600,24950,24950,24950,24950,0
|
|
20240412,153200,13034838600,24950,24950,24950,24950,0
|
|
20240412,153100,13034838600,24950,24950,24950,24950,0
|
|
20240412,153000,13034838600,24950,24950,24950,24950,27483
|
|
20240412,152900,12349137750,25000,25000,25000,25000,0
|
|
20240412,152800,12349137750,25000,25000,25000,25000,0
|
|
20240412,152700,12349137750,25000,25000,25000,25000,0
|
|
20240412,152600,12349137750,25000,25000,25000,25000,0
|
|
20240412,152500,12349137750,25000,25000,25000,25000,0
|
|
20240412,152400,12349137750,25000,25000,25000,25000,0
|
|
20240412,152300,12349137750,25000,25000,25000,25000,0
|
|
20240412,152200,12349137750,25000,25000,25000,25000,0
|
|
20240412,152100,12349137750,25000,25000,25000,25000,0
|
|
20240412,152000,12349137750,25000,25000,25000,25000,0
|
|
20240412,151900,12349137750,25000,24950,25050,24950,1826
|
|
20240412,151800,12303490350,24950,25000,25050,24950,6138
|
|
20240412,151700,12150045600,25000,25050,25050,25000,815
|
|
20240412,151600,12129656950,25000,25000,25050,25000,439
|
|
20240412,151500,12118670750,25000,25000,25050,25000,401
|
|
20240412,151400,12108635250,25000,25050,25050,25000,969
|
|
20240412,151300,12084406600,25050,25000,25100,25000,3656
|
|
20240412,151200,11992853850,25000,25000,25050,24950,1488
|
|
20240412,151100,11955651600,25000,24950,25050,24950,312
|
|
20240412,151000,11947852800,25000,25000,25000,24950,2381
|
|
20240412,150900,11888332350,25000,25000,25050,25000,2954
|
|
20240412,150800,11814468700,25000,25100,25100,25000,1430
|
|
20240412,150700,11778663500,25100,25000,25100,25000,2402
|
|
20240412,150600,11718484950,25000,25100,25100,25000,2205
|
|
20240412,150500,11663252650,25100,25100,25100,25050,698
|
|
20240412,150400,11645747350,25050,25050,25100,25050,556
|
|
20240412,150300,11631793400,25050,25050,25100,25050,77
|
|
20240412,150200,11629863050,25050,25050,25100,25050,856
|
|
20240412,150100,11608399300,25050,25050,25100,25000,452
|
|
20240412,150000,11597088200,25000,25000,25050,25000,1677
|
|
20240412,145900,11555085350,25000,25000,25050,25000,1487
|
|
20240412,145800,11517899050,25050,25000,25050,25000,601
|
|
20240412,145700,11502859400,25050,25000,25100,25000,2541
|
|
20240412,145600,11439201200,25050,25000,25050,25000,1532
|
|
20240412,145500,11400876950,25000,25050,25050,25000,1280
|
|
20240412,145400,11368819150,25050,25000,25050,25000,5345
|
|
20240412,145300,11234955900,25000,25000,25050,25000,1093
|
|
20240412,145200,11207608200,25000,25000,25050,25000,310
|
|
20240412,145100,11199848000,25000,25000,25050,25000,509
|
|
20240412,145000,11187104950,25000,25000,25050,24950,2044
|
|
20240412,144900,11135994700,24950,24950,25000,24950,499
|
|
20240412,144800,11123527550,24950,25000,25000,24950,2082
|
|
20240412,144700,11071515600,25000,24950,25050,24950,2098
|
|
20240412,144600,11019060850,25000,24950,25000,24950,385
|
|
20240412,144500,11009445250,24950,25000,25000,24950,535
|
|
20240412,144400,10996081850,25000,25000,25050,25000,557
|
|
20240412,144300,10982156200,24950,25050,25050,24950,6707
|
|
20240412,144200,10814480200,25000,25050,25050,25000,404
|
|
20240412,144100,10804369250,25050,25050,25050,25000,613
|
|
20240412,144000,10789021300,25050,25000,25050,25000,1628
|
|
20240412,143900,10748246850,25000,25000,25050,25000,429
|
|
20240412,143800,10737509850,25050,25050,25050,25000,476
|
|
20240412,143700,10725594500,25000,25000,25050,25000,614
|
|
20240412,143600,10710235500,25050,25050,25050,25000,403
|
|
20240412,143500,10700147800,25050,25050,25050,25000,335
|
|
20240412,143400,10691770850,25000,25050,25050,25000,456
|
|
20240412,143300,10680359200,25000,25050,25050,25000,750
|
|
20240412,143200,10661585350,25050,25000,25050,25000,550
|
|
20240412,143100,10647822000,25000,25000,25050,25000,276
|
|
20240412,143000,10640921750,25050,25050,25050,25000,840
|
|
20240412,142900,10619889000,25000,25050,25050,25000,417
|
|
20240412,142800,10609450000,25000,25000,25050,25000,293
|
|
20240412,142700,10602124700,25050,25000,25050,25000,1417
|
|
20240412,142600,10566687750,25000,25050,25050,25000,258
|
|
20240412,142500,10560230850,25000,25000,25050,25000,773
|
|
20240412,142400,10540880500,25000,25050,25050,25000,311
|
|
20240412,142300,10533102550,25050,25000,25050,25000,446
|
|
20240412,142200,10521940300,25050,25050,25050,25000,309
|
|
20240412,142100,10514211250,25000,25000,25050,25000,408
|
|
20240412,142000,10503998750,25000,25000,25050,25000,827
|
|
20240412,141900,10483311800,25000,25050,25050,25000,766
|
|
20240412,141800,10464141100,25050,25050,25050,25000,398
|
|
20240412,141700,10454178350,25050,25000,25050,25000,189
|
|
20240412,141600,10449451750,25050,25050,25050,25000,412
|
|
20240412,141500,10439139750,25050,25050,25050,25000,210
|
|
20240412,141400,10433887150,25050,24950,25050,24950,1446
|
|
20240412,141300,10397718300,24950,25000,25000,24950,714
|
|
20240412,141200,10379885350,25000,24950,25000,24950,968
|
|
20240412,141100,10355706950,24950,25000,25000,24950,306
|
|
20240412,141000,10348064100,25000,24950,25050,24950,736
|
|
20240412,140900,10329665950,24950,25000,25000,24950,314
|
|
20240412,140800,10321828600,25000,25000,25000,24950,713
|
|
20240412,140700,10304024450,25000,25000,25000,24950,392
|
|
20240412,140600,10294232900,25000,25000,25000,24950,1045
|
|
20240412,140500,10268133600,25000,24950,25000,24950,864
|
|
20240412,140400,10246563600,25000,24950,25000,24950,738
|
|
20240412,140300,10228123600,25000,24950,25000,24950,2100
|
|
20240412,140200,10175633450,24950,25000,25000,24950,426
|
|
20240412,140100,10164986300,25000,24950,25000,24950,598
|
|
20240412,140000,10150046700,24950,25000,25000,24950,437
|
|
20240412,135900,10139137150,24950,24950,25000,24950,654
|
|
20240412,135800,10122808100,24950,24950,25000,24950,360
|
|
20240412,135700,10113824150,25000,25000,25000,24950,824
|
|
20240412,135600,10093251800,24950,25000,25000,24950,1721
|
|
20240412,135500,10050239500,25000,24950,25000,24950,933
|
|
20240412,135400,10026949900,24950,25000,25000,24950,816
|
|
20240412,135300,10006577300,24950,24950,25000,24950,613
|
|
20240412,135200,9991277850,25000,24950,25000,24950,512
|
|
20240412,135100,9978491500,25000,24950,25000,24950,438
|
|
20240412,135000,9967561000,24950,25000,25000,24950,521
|
|
20240412,134900,9954552150,25000,24950,25000,24950,253
|
|
20240412,134800,9948238600,25000,25000,25000,24950,439
|
|
20240412,134700,9937273050,24950,24950,25000,24950,388
|
|
20240412,134600,9927589850,25000,25000,25000,24950,575
|
|
20240412,134500,9913230350,25000,24950,25000,24950,688
|
|
20240412,134400,9896043550,25000,24950,25000,24950,578
|
|
20240412,134300,9881603450,24950,25050,25050,24950,1270
|
|
20240412,134200,9849870800,25000,25000,25050,24950,738
|
|
20240412,134100,9831430600,25000,24950,25050,24950,3264
|
|
20240412,134000,9749840100,25000,24950,25000,24950,270
|
|
20240412,133900,9743098450,25000,25000,25000,24950,540
|
|
20240412,133800,9729608400,25000,25000,25000,24950,578
|
|
20240412,133700,9715182200,24950,24950,25000,24950,707
|
|
20240412,133600,9697529600,24950,25000,25000,24950,419
|
|
20240412,133500,9687071050,25000,25000,25050,24950,7968
|
|
20240412,133400,9487991250,25000,25050,25050,25000,692
|
|
20240412,133300,9470675750,25050,25000,25050,25000,479
|
|
20240412,133200,9458686600,25050,25050,25050,25000,738
|
|
20240412,133100,9440215950,25000,25000,25050,25000,508
|
|
20240412,133000,9427506650,25000,25000,25050,25000,946
|
|
20240412,132900,9403834000,25000,25050,25050,25000,305
|
|
20240412,132800,9396206800,25000,25050,25050,25000,722
|
|
20240412,132700,9378129850,25050,25000,25050,25000,211
|
|
20240412,132600,9372852650,25000,25050,25050,25000,505
|
|
20240412,132500,9360213050,25050,25000,25050,25000,707
|
|
20240412,132400,9342511650,25000,25050,25050,25000,382
|
|
20240412,132300,9332951300,25000,25000,25050,25000,439
|
|
20240412,132200,9321975550,24950,25000,25050,24950,732
|
|
20240412,132100,9303667700,25000,25000,25000,24950,889
|
|
20240412,132000,9281451950,24950,24950,25000,24950,524
|
|
20240412,131900,9268367250,24950,25050,25050,24950,2812
|
|
20240412,131800,9198112850,25000,25000,25050,25000,345
|
|
20240412,131700,9189485300,25000,25000,25050,25000,534
|
|
20240412,131600,9176120550,25000,25000,25050,25000,605
|
|
20240412,131500,9160987750,25050,25000,25050,25000,653
|
|
20240412,131400,9144645950,25050,25000,25050,25000,162
|
|
20240412,131300,9140594700,25000,25000,25050,25000,533
|
|
20240412,131200,9127258850,25000,25050,25050,25000,388
|
|
20240412,131100,9117556600,25050,25000,25050,25000,717
|
|
20240412,131000,9099618200,25000,25050,25050,25000,136
|
|
20240412,130900,9096217800,25050,25000,25050,25000,4277
|
|
20240412,130800,8989278550,25000,25000,25050,25000,324
|
|
20240412,130700,8981162750,25000,25100,25100,25000,401
|
|
20240412,130600,8971126150,25050,25050,25100,25000,384
|
|
20240412,130500,8961500400,25000,25050,25050,25000,210
|
|
20240412,130400,8956243850,25000,25050,25100,25000,682
|
|
20240412,130300,8939159900,25050,25150,25150,25050,1262
|
|
20240412,130200,8907484700,25100,25000,25150,25000,640
|
|
20240412,130100,8891417050,25050,25050,25100,25000,565
|
|
20240412,130000,8877270850,25100,25050,25100,25050,583
|
|
20240412,125900,8862655800,25050,25050,25100,25050,89
|
|
20240412,125800,8860425650,25050,25050,25150,25050,3143
|
|
20240412,125700,8781552500,25100,25100,25100,25000,1814
|
|
20240412,125600,8736109750,25100,25050,25100,25050,1225
|
|
20240412,125500,8705417650,25050,25100,25100,25050,350
|
|
20240412,125400,8696635950,25100,25100,25100,25050,4740
|
|
20240412,125300,8577717350,25100,25150,25150,25050,3375
|
|
20240412,125200,8493050700,25100,25100,25150,25100,207
|
|
20240412,125100,8487853350,25100,25150,25150,25100,350
|
|
20240412,125000,8479054900,25100,25150,25150,25100,489
|
|
20240412,124900,8466775150,25150,25100,25150,25100,1110
|
|
20240412,124800,8438906250,25150,25100,25150,25050,2676
|
|
20240412,124700,8371656100,25050,25100,25150,25050,1207
|
|
20240412,124600,8341359450,25100,25150,25150,25100,794
|
|
20240412,124500,8321419600,25150,25100,25150,25100,1106
|
|
20240412,124400,8293653300,25100,25050,25150,25050,1230
|
|
20240412,124300,8262811400,25050,25050,25100,25050,1116
|
|
20240412,124200,8234851250,25050,25100,25150,25050,539
|
|
20240412,124100,8221317950,25150,25150,25150,25100,307
|
|
20240412,124000,8213610800,25100,25050,25150,25050,990
|
|
20240412,123900,8188786050,25150,25150,25150,25100,438
|
|
20240412,123800,8177791400,25150,25150,25200,25150,808
|
|
20240412,123700,8157460200,25200,25150,25200,25150,673
|
|
20240412,123600,8140533850,25150,25200,25200,25150,347
|
|
20240412,123500,8131796500,25200,25150,25200,25150,264
|
|
20240412,123400,8125155550,25200,25150,25200,25100,903
|
|
20240412,123300,8102438100,25200,25200,25200,25150,415
|
|
20240412,123200,8091994850,25200,25150,25200,25150,348
|
|
20240412,123100,8083233700,25150,25200,25200,25150,484
|
|
20240412,123000,8071040800,25150,25150,25200,25150,95
|
|
20240412,122900,8068650450,25200,25200,25200,25150,372
|
|
20240412,122800,8059276150,25200,25150,25200,25150,149
|
|
20240412,122700,8055527000,25150,25200,25200,25150,321
|
|
20240412,122600,8047442050,25200,25100,25250,25050,5559
|
|
20240412,122500,7907882550,25150,25200,25200,25100,1648
|
|
20240412,122400,7866432300,25150,25150,25200,25150,99
|
|
20240412,122300,7863941200,25150,25150,25200,25150,350
|
|
20240412,122200,7855127950,25200,25200,25250,25150,528
|
|
20240412,122100,7841819050,25200,25250,25300,25200,780
|
|
20240412,122000,7822140750,25250,25200,25250,25200,831
|
|
20240412,121900,7801158150,25200,25250,25250,25200,110
|
|
20240412,121800,7798384800,25250,25250,25250,25200,1161
|
|
20240412,121700,7769090600,25200,25250,25250,25200,533
|
|
20240412,121600,7755636000,25200,25200,25250,25200,244
|
|
20240412,121500,7749475850,25200,25250,25250,25200,91
|
|
20240412,121400,7747182100,25200,25200,25250,25200,271
|
|
20240412,121300,7740342950,25250,25250,25250,25200,189
|
|
20240412,121200,7735579200,25250,25200,25250,25200,1496
|
|
20240412,121100,7697826300,25200,25200,25250,25200,1195
|
|
20240412,121000,7667698250,25250,25100,25250,25100,1908
|
|
20240412,120900,7619694000,25150,25250,25250,25100,5067
|
|
20240412,120800,7492158400,25250,25200,25250,25200,222
|
|
20240412,120700,7486557550,25250,25200,25250,25200,520
|
|
20240412,120600,7473435950,25200,25200,25200,25200,288
|
|
20240412,120500,7466178350,25200,25250,25250,25200,485
|
|
20240412,120400,7453932850,25200,25200,25250,25200,90
|
|
20240412,120300,7451664350,25200,25250,25250,25200,289
|
|
20240412,120200,7444371500,25200,25250,25250,25200,134
|
|
20240412,120100,7440991150,25200,25200,25250,25200,334
|
|
20240412,120000,7432563550,25200,25250,25250,25200,535
|
|
20240412,115900,7419063650,25250,25200,25250,25200,1398
|
|
20240412,115800,7383774100,25250,25250,25250,25200,566
|
|
20240412,115700,7369502850,25250,25200,25250,25200,214
|
|
20240412,115600,7364104050,25250,25250,25250,25200,591
|
|
20240412,115500,7349194700,25200,25200,25250,25200,304
|
|
20240412,115400,7341532300,25250,25250,25250,25200,511
|
|
20240412,115300,7328642450,25250,25250,25300,25200,1067
|
|
20240412,115200,7301706750,25300,25300,25300,25250,354
|
|
20240412,115100,7292758000,25300,25250,25300,25250,486
|
|
20240412,115000,7280467050,25250,25250,25300,25200,2073
|
|
20240412,114900,7228116450,25250,25300,25300,25250,3057
|
|
20240412,114800,7150924100,25300,25250,25300,25250,304
|
|
20240412,114700,7143236400,25250,25300,25300,25250,683
|
|
20240412,114600,7125984000,25300,25300,25350,25250,1406
|
|
20240412,114500,7090421850,25350,25350,25350,25300,3293
|
|
20240412,114400,7007089300,25350,25350,25350,25300,335
|
|
20240412,114300,6998602750,25350,25350,25350,25300,807
|
|
20240412,114200,6978172800,25350,25300,25350,25300,706
|
|
20240412,114100,6960303600,25350,25350,25350,25300,831
|
|
20240412,114000,6939256300,25350,25350,25350,25300,180
|
|
20240412,113900,6934699500,25300,25350,25350,25300,405
|
|
20240412,113800,6924437250,25300,25300,25350,25250,1572
|
|
20240412,113700,6884664700,25300,25300,25350,25250,1580
|
|
20240412,113600,6844690500,25300,25300,25350,25250,4660
|
|
20240412,113500,6726799750,25300,25300,25300,25250,271
|
|
20240412,113400,6719944250,25300,25300,25300,25250,337
|
|
20240412,113300,6711423750,25250,25300,25300,25250,361
|
|
20240412,113200,6702290800,25300,25300,25300,25250,1728
|
|
20240412,113100,6658583650,25300,25300,25300,25250,538
|
|
20240412,113000,6644992950,25300,25250,25300,25250,380
|
|
20240412,112900,6635386950,25300,25300,25300,25200,1422
|
|
20240412,112800,6599491600,25250,25300,25300,25250,849
|
|
20240412,112700,6578036950,25300,25300,25300,25250,1588
|
|
20240412,112600,6537933550,25250,25300,25300,25250,362
|
|
20240412,112500,6528781550,25300,25300,25300,25250,296
|
|
20240412,112400,6521293400,25300,25300,25300,25250,424
|
|
20240412,112300,6510573800,25250,25250,25300,25250,212
|
|
20240412,112200,6505214450,25300,25250,25300,25250,492
|
|
20240412,112100,6492785450,25300,25250,25300,25200,2299
|
|
20240412,112000,6434737350,25250,25250,25250,25200,157
|
|
20240412,111900,6430773700,25200,25250,25250,25200,574
|
|
20240412,111800,6416281800,25250,25200,25250,25200,110
|
|
20240412,111700,6413507900,25250,25250,25250,25200,739
|
|
20240412,111600,6394852350,25250,25300,25300,25200,2780
|
|
20240412,111500,6324654750,25300,25250,25300,25250,549
|
|
20240412,111400,6310780800,25300,25250,25300,25250,461
|
|
20240412,111300,6299118300,25300,25300,25300,25250,1398
|
|
20240412,111200,6263796350,25300,25300,25300,25250,884
|
|
20240412,111100,6241454000,25250,25250,25250,25150,6419
|
|
20240412,111000,6079761650,25200,25250,25250,25200,948
|
|
20240412,110900,6055855350,25250,25150,25250,25150,1782
|
|
20240412,110800,6010935000,25200,25200,25200,25150,299
|
|
20240412,110700,6003400400,25150,25150,25200,25100,1964
|
|
20240412,110600,5953979500,25150,25150,25150,25100,287
|
|
20240412,110500,5946763500,25100,25100,25150,25100,230
|
|
20240412,110400,5940989650,25150,25150,25150,25100,724
|
|
20240412,110300,5922805400,25150,25100,25150,25100,816
|
|
20240412,110200,5902322150,25150,25150,25150,25100,447
|
|
20240412,110100,5891089150,25150,25150,25150,25100,163
|
|
20240412,110000,5886990400,25100,25150,25200,25100,1139
|
|
20240412,105900,5858367300,25200,25200,25200,25100,1967
|
|
20240412,105800,5808890450,25200,25150,25200,25150,75
|
|
20240412,105700,5807002700,25200,25200,25200,25150,556
|
|
20240412,105600,5792991850,25200,25200,25250,25150,10601
|
|
20240412,105500,5525842600,25200,25050,25200,25050,5918
|
|
20240412,105400,5377313600,25000,25050,25050,25000,527
|
|
20240412,105300,5364117300,25050,24950,25050,24950,5117
|
|
20240412,105200,5236201700,25000,25000,25000,24950,134
|
|
20240412,105100,5232855350,25000,24950,25000,24950,373
|
|
20240412,105000,5223532750,25000,25000,25000,24950,326
|
|
20240412,104900,5215391450,25000,25000,25000,24950,288
|
|
20240412,104800,5208197350,24950,25000,25000,24950,704
|
|
20240412,104700,5190623500,25000,24950,25000,24950,5570
|
|
20240412,104600,5051645400,25000,25000,25000,24950,538
|
|
20240412,104500,5038200600,25000,24950,25000,24950,1512
|
|
20240412,104400,5000453700,24950,25050,25050,24950,8135
|
|
20240412,104300,4797096950,25050,25000,25050,25000,1183
|
|
20240412,104200,4767511750,25000,25050,25050,25000,322
|
|
20240412,104100,4759450050,25000,25050,25050,25000,189
|
|
20240412,104000,4754721000,25000,25050,25050,25000,369
|
|
20240412,103900,4745477950,25050,25050,25050,25000,657
|
|
20240412,103800,4729028600,25050,25050,25050,25000,612
|
|
20240412,103700,4713717850,25050,25050,25050,25000,638
|
|
20240412,103600,4697761800,25000,25050,25050,25000,133
|
|
20240412,103500,4694430500,25050,25000,25050,24950,12144
|
|
20240412,103400,4390840150,25000,25000,25050,25000,132
|
|
20240412,103300,4387538900,25000,25000,25050,25000,401
|
|
20240412,103200,4377499650,25000,25000,25050,25000,417
|
|
20240412,103100,4367070050,25050,25050,25050,25000,294
|
|
20240412,103000,4359708000,25050,25000,25050,25000,75
|
|
20240412,102900,4357830450,25050,25050,25050,25000,381
|
|
20240412,102800,4348286650,25050,25050,25050,25000,315
|
|
20240412,102700,4340401150,25050,25050,25050,25000,557
|
|
20240412,102600,4326463200,25000,25050,25050,25000,602
|
|
20240412,102500,4311406100,25050,25000,25050,25000,440
|
|
20240412,102400,4300397100,25050,25000,25050,25000,572
|
|
20240412,102300,4286086600,25000,25000,25050,25000,168
|
|
20240412,102200,4281884250,25000,25050,25050,25000,1266
|
|
20240412,102100,4250223150,25000,25050,25050,25000,286
|
|
20240412,102000,4243069750,25000,25050,25050,25000,869
|
|
20240412,101900,4221329700,25000,25050,25050,25000,579
|
|
20240412,101800,4206840750,25050,25050,25050,25000,466
|
|
20240412,101700,4195167700,25050,25000,25050,25000,106
|
|
20240412,101600,4192514650,25050,25000,25050,25000,871
|
|
20240412,101500,4170723300,25050,25050,25050,25000,162
|
|
20240412,101400,4166665450,25000,25050,25050,25000,2558
|
|
20240412,101300,4102705000,25000,25000,25050,25000,324
|
|
20240412,101200,4094594150,25050,25000,25050,25000,896
|
|
20240412,101100,4072186200,25050,25050,25050,25000,311
|
|
20240412,101000,4064395950,25050,25050,25050,25000,221
|
|
20240412,100900,4058870300,25000,25050,25050,25000,396
|
|
20240412,100800,4048950550,25050,25050,25050,25000,3857
|
|
20240412,100700,3952516150,25050,25000,25050,25000,550
|
|
20240412,100600,3938750850,25050,25050,25050,25000,886
|
|
20240412,100500,3916586950,25050,25050,25050,25000,284
|
|
20240412,100400,3909473650,25000,25050,25050,25000,315
|
|
20240412,100300,3901590950,25050,25050,25050,25000,353
|
|
20240412,100200,3892748350,25050,25000,25050,25000,850
|
|
20240412,100100,3871455900,25050,25050,25050,25000,581
|
|
20240412,100000,3856904100,25050,25050,25050,25000,3573
|
|
20240412,095900,3767402150,25100,25100,25100,25100,10
|
|
20240412,095800,3767151150,25050,25100,25100,25050,373
|
|
20240412,095700,3757793950,25100,25100,25150,25050,559
|
|
20240412,095600,3743761850,25150,25100,25150,25050,723
|
|
20240412,095500,3725605700,25050,25150,25150,25050,902
|
|
20240412,095400,3702965600,25150,25150,25150,25100,432
|
|
20240412,095300,3692103050,25150,25150,25150,25050,1959
|
|
20240412,095200,3642914500,25150,25050,25150,25050,1057
|
|
20240412,095100,3616364400,25100,25100,25100,25000,396
|
|
20240412,095000,3606444200,25100,25100,25100,25000,3346
|
|
20240412,094900,3522535400,25150,25200,25200,25100,654
|
|
20240412,094800,3506080200,25150,25200,25200,25150,1579
|
|
20240412,094700,3466368250,25150,25200,25200,25100,1728
|
|
20240412,094600,3422904150,25200,25200,25200,25150,323
|
|
20240412,094500,3414765200,25150,25150,25150,25100,3006
|
|
20240412,094400,3339171700,25150,25150,25150,25150,892
|
|
20240412,094300,3316737900,25150,25100,25150,25100,2071
|
|
20240412,094200,3264728300,25100,25050,25100,25050,310
|
|
20240412,094100,3256950650,25100,25100,25100,25050,974
|
|
20240412,094000,3232520250,25100,25100,25100,25050,766
|
|
20240412,093900,3213293750,25100,25100,25100,25050,305
|
|
20240412,093800,3205639000,25100,25100,25100,25050,882
|
|
20240412,093700,3183510400,25100,25150,25150,25050,2249
|
|
20240412,093600,3127051200,25150,25100,25150,25100,1994
|
|
20240412,093500,3076998000,25100,25100,25100,25050,306
|
|
20240412,093400,3069320950,25100,25100,25100,25000,2305
|
|
20240412,093300,3011562600,25050,25050,25100,25050,2370
|
|
20240412,093200,2952151400,25050,25000,25050,25000,3197
|
|
20240412,093100,2872176150,25000,25000,25000,24950,351
|
|
20240412,093000,2863402300,25000,25000,25000,24950,1239
|
|
20240412,092900,2832436850,25000,25000,25000,24900,2027
|
|
20240412,092800,2781847650,24950,25000,25000,24900,1610
|
|
20240412,092700,2741662900,25000,25000,25000,24950,778
|
|
20240412,092600,2722212950,25000,25000,25000,24950,775
|
|
20240412,092500,2702848050,25000,24950,25050,24950,1212
|
|
20240412,092400,2672538300,25050,25000,25050,24950,4706
|
|
20240412,092300,2555018750,25000,25000,25050,25000,2399
|
|
20240412,092200,2495028900,25000,25050,25050,25000,576
|
|
20240412,092100,2480615550,25050,25000,25050,24950,3393
|
|
20240412,092000,2395807100,25050,25000,25050,25000,3141
|
|
20240412,091900,2317270250,25000,24950,25050,24950,2737
|
|
20240412,091800,2248878200,25000,24950,25050,24950,4884
|
|
20240412,091700,2126968850,24950,25050,25050,24950,3993
|
|
20240412,091600,2027155000,25050,25050,25050,25000,1030
|
|
20240412,091500,2001362900,25050,25050,25050,25000,758
|
|
20240412,091400,1982391650,25050,25000,25050,24950,4845
|
|
20240412,091300,1861280000,25050,25100,25100,25050,861
|
|
20240412,091200,1839711350,25050,25050,25100,25000,1403
|
|
20240412,091100,1804561100,25100,24950,25100,24950,3283
|
|
20240412,091000,1722528050,24950,24900,25100,24850,2416
|
|
20240412,090900,1662251350,24900,24950,25000,24850,3967
|
|
20240412,090800,1563400200,24950,24850,24950,24850,1327
|
|
20240412,090700,1530315250,24900,24950,25000,24850,5361
|
|
20240412,090600,1396710350,25000,24900,25000,24900,1759
|
|
20240412,090500,1352819150,25000,24950,25050,24900,11223
|
|
20240412,090400,1072658550,24950,25100,25150,24950,2212
|
|
20240412,090300,1017346400,25100,25050,25150,24950,7425
|
|
20240412,090200,831537950,25050,24900,25100,24900,2155
|
|
20240412,090100,777724700,24950,24850,25150,24800,11465
|
|
20240412,090000,492554850,24850,25000,25200,24800,19708
|