585 lines
31 KiB
CSV
585 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,184200,4993381700,30300,30300,30300,30300,3653
|
|
20240419,184100,4993381700,30300,30300,30300,30300,0
|
|
20240419,184000,4993381700,30300,30300,30300,30300,0
|
|
20240419,183900,4993381700,30300,30300,30300,30300,0
|
|
20240419,183800,4993381700,30300,30300,30300,30300,0
|
|
20240419,183700,4993381700,30300,30300,30300,30300,0
|
|
20240419,183600,4993381700,30300,30300,30300,30300,0
|
|
20240419,183500,4993381700,30300,30300,30300,30300,0
|
|
20240419,183400,4993381700,30300,30300,30300,30300,0
|
|
20240419,183300,4993381700,30300,30300,30300,30300,0
|
|
20240419,183200,4993381700,30300,30300,30300,30300,0
|
|
20240419,183100,4993381700,30300,30300,30300,30300,0
|
|
20240419,183000,4993381700,30300,30300,30300,30300,0
|
|
20240419,182900,4993381700,30300,30300,30300,30300,0
|
|
20240419,182800,4993381700,30300,30300,30300,30300,0
|
|
20240419,182700,4993381700,30300,30300,30300,30300,0
|
|
20240419,182600,4993381700,30300,30300,30300,30300,0
|
|
20240419,182500,4993381700,30300,30300,30300,30300,0
|
|
20240419,182400,4993381700,30300,30300,30300,30300,0
|
|
20240419,182300,4993381700,30300,30300,30300,30300,0
|
|
20240419,182200,4993381700,30300,30300,30300,30300,0
|
|
20240419,182100,4993381700,30300,30300,30300,30300,0
|
|
20240419,182000,4993381700,30300,30300,30300,30300,0
|
|
20240419,181900,4993381700,30300,30300,30300,30300,0
|
|
20240419,181800,4993381700,30300,30300,30300,30300,0
|
|
20240419,181700,4993381700,30300,30300,30300,30300,0
|
|
20240419,181600,4993381700,30300,30300,30300,30300,0
|
|
20240419,181500,4993381700,30300,30300,30300,30300,0
|
|
20240419,181400,4993381700,30300,30300,30300,30300,0
|
|
20240419,181300,4993381700,30300,30300,30300,30300,0
|
|
20240419,181200,4993381700,30300,30300,30300,30300,3653
|
|
20240419,181100,4993381700,30300,30300,30300,30300,0
|
|
20240419,181000,4993381700,30300,30300,30300,30300,0
|
|
20240419,180900,4993381700,30300,30300,30300,30300,0
|
|
20240419,180800,4993381700,30300,30300,30300,30300,0
|
|
20240419,180700,4993381700,30300,30300,30300,30300,0
|
|
20240419,180600,4993381700,30300,30300,30300,30300,0
|
|
20240419,180500,4993381700,30300,30300,30300,30300,0
|
|
20240419,180400,4993381700,30300,30300,30300,30300,0
|
|
20240419,180300,4993381700,30300,30300,30300,30300,0
|
|
20240419,180200,4993381700,30300,30300,30300,30300,0
|
|
20240419,180100,4993381700,30300,30300,30300,30300,0
|
|
20240419,180000,4993381700,30300,30300,30300,30300,0
|
|
20240419,175900,4993381700,30300,30300,30300,30300,0
|
|
20240419,175800,4993381700,30300,30300,30300,30300,0
|
|
20240419,175700,4993381700,30300,30300,30300,30300,0
|
|
20240419,175600,4993381700,30300,30300,30300,30300,0
|
|
20240419,175500,4993381700,30300,30300,30300,30300,0
|
|
20240419,175400,4993381700,30300,30300,30300,30300,0
|
|
20240419,175300,4993381700,30300,30300,30300,30300,0
|
|
20240419,175200,4993381700,30300,30300,30300,30300,0
|
|
20240419,175100,4993381700,30300,30300,30300,30300,0
|
|
20240419,175000,4993381700,30300,30300,30300,30300,0
|
|
20240419,174900,4993381700,30300,30300,30300,30300,0
|
|
20240419,174800,4993381700,30300,30300,30300,30300,0
|
|
20240419,174700,4993381700,30300,30300,30300,30300,0
|
|
20240419,174600,4993381700,30300,30300,30300,30300,0
|
|
20240419,174500,4993381700,30300,30300,30300,30300,0
|
|
20240419,174400,4993381700,30300,30300,30300,30300,0
|
|
20240419,174300,4993381700,30300,30300,30300,30300,0
|
|
20240419,174200,4993381700,30300,30300,30300,30300,3653
|
|
20240419,174100,4993381700,30300,30300,30300,30300,0
|
|
20240419,174000,4993381700,30300,30300,30300,30300,0
|
|
20240419,173900,4993381700,30300,30300,30300,30300,0
|
|
20240419,173800,4993381700,30300,30300,30300,30300,0
|
|
20240419,173700,4993381700,30300,30300,30300,30300,0
|
|
20240419,173600,4993381700,30300,30300,30300,30300,0
|
|
20240419,173500,4993381700,30300,30300,30300,30300,0
|
|
20240419,173400,4993381700,30300,30300,30300,30300,0
|
|
20240419,173300,4993381700,30300,30300,30300,30300,0
|
|
20240419,173200,4993381700,30300,30300,30300,30300,0
|
|
20240419,173100,4993381700,30300,30300,30300,30300,0
|
|
20240419,173000,4993381700,30300,30300,30300,30300,0
|
|
20240419,172900,4993381700,30300,30300,30300,30300,0
|
|
20240419,172800,4993381700,30300,30300,30300,30300,0
|
|
20240419,172700,4993381700,30300,30300,30300,30300,0
|
|
20240419,172600,4993381700,30300,30300,30300,30300,0
|
|
20240419,172500,4993381700,30300,30300,30300,30300,0
|
|
20240419,172400,4993381700,30300,30300,30300,30300,0
|
|
20240419,172300,4993381700,30300,30300,30300,30300,0
|
|
20240419,172200,4993381700,30300,30300,30300,30300,0
|
|
20240419,172100,4993381700,30300,30300,30300,30300,0
|
|
20240419,172000,4993381700,30300,30300,30300,30300,0
|
|
20240419,171900,4993381700,30300,30300,30300,30300,0
|
|
20240419,171800,4993381700,30300,30300,30300,30300,0
|
|
20240419,171700,4993381700,30300,30300,30300,30300,0
|
|
20240419,171600,4993381700,30300,30300,30300,30300,0
|
|
20240419,171500,4993381700,30300,30300,30300,30300,0
|
|
20240419,171400,4993381700,30300,30300,30300,30300,0
|
|
20240419,171300,4993381700,30300,30300,30300,30300,0
|
|
20240419,171200,4993381700,30300,30300,30300,30300,3653
|
|
20240419,171100,4993381700,30300,30300,30300,30300,0
|
|
20240419,171000,4993381700,30300,30300,30300,30300,0
|
|
20240419,170900,4993381700,30300,30300,30300,30300,0
|
|
20240419,170800,4993381700,30300,30300,30300,30300,0
|
|
20240419,170700,4993381700,30300,30300,30300,30300,0
|
|
20240419,170600,4993381700,30300,30300,30300,30300,0
|
|
20240419,170500,4993381700,30300,30300,30300,30300,0
|
|
20240419,170400,4993381700,30300,30300,30300,30300,0
|
|
20240419,170300,4993381700,30300,30300,30300,30300,0
|
|
20240419,170200,4993381700,30300,30300,30300,30300,0
|
|
20240419,170100,4993381700,30300,30300,30300,30300,0
|
|
20240419,170000,4993381700,30300,30300,30300,30300,0
|
|
20240419,165900,4993381700,30300,30300,30300,30300,0
|
|
20240419,165800,4993381700,30300,30300,30300,30300,0
|
|
20240419,165700,4993381700,30300,30300,30300,30300,0
|
|
20240419,165600,4993381700,30300,30300,30300,30300,0
|
|
20240419,165500,4993381700,30300,30300,30300,30300,0
|
|
20240419,165400,4993381700,30300,30300,30300,30300,0
|
|
20240419,165300,4993381700,30300,30300,30300,30300,0
|
|
20240419,165200,4993381700,30300,30300,30300,30300,0
|
|
20240419,165100,4993381700,30300,30300,30300,30300,0
|
|
20240419,165000,4993381700,30300,30300,30300,30300,0
|
|
20240419,164900,4993381700,30300,30300,30300,30300,0
|
|
20240419,164800,4993381700,30300,30300,30300,30300,0
|
|
20240419,164700,4993381700,30300,30300,30300,30300,0
|
|
20240419,164600,4993381700,30300,30300,30300,30300,0
|
|
20240419,164500,4993381700,30300,30300,30300,30300,0
|
|
20240419,164400,4993381700,30300,30300,30300,30300,0
|
|
20240419,164300,4993381700,30300,30300,30300,30300,0
|
|
20240419,164200,4993381700,30300,30300,30300,30300,3653
|
|
20240419,164100,4993381700,30300,30300,30300,30300,0
|
|
20240419,164000,4993381700,30300,30300,30300,30300,0
|
|
20240419,163900,4993381700,30300,30300,30300,30300,0
|
|
20240419,163800,4993381700,30300,30300,30300,30300,0
|
|
20240419,163700,4993381700,30300,30300,30300,30300,0
|
|
20240419,163600,4993381700,30300,30300,30300,30300,0
|
|
20240419,163500,4993381700,30300,30300,30300,30300,0
|
|
20240419,163400,4993381700,30300,30300,30300,30300,0
|
|
20240419,163300,4993381700,30300,30300,30300,30300,0
|
|
20240419,163200,4993381700,30300,30300,30300,30300,0
|
|
20240419,163100,4993381700,30300,30300,30300,30300,0
|
|
20240419,163000,4993381700,30300,30300,30300,30300,0
|
|
20240419,162900,4993381700,30300,30300,30300,30300,0
|
|
20240419,162800,4993381700,30300,30300,30300,30300,0
|
|
20240419,162700,4993381700,30300,30300,30300,30300,0
|
|
20240419,162600,4993381700,30300,30300,30300,30300,0
|
|
20240419,162500,4993381700,30300,30300,30300,30300,0
|
|
20240419,162400,4993381700,30300,30300,30300,30300,0
|
|
20240419,162300,4993381700,30300,30300,30300,30300,0
|
|
20240419,162200,4993381700,30300,30300,30300,30300,0
|
|
20240419,162100,4993381700,30300,30300,30300,30300,0
|
|
20240419,162000,4993381700,30300,30300,30300,30300,0
|
|
20240419,161900,4993381700,30300,30300,30300,30300,0
|
|
20240419,161800,4993381700,30300,30300,30300,30300,0
|
|
20240419,161700,4993381700,30300,30300,30300,30300,0
|
|
20240419,161600,4993381700,30300,30300,30300,30300,0
|
|
20240419,161500,4993381700,30300,30300,30300,30300,0
|
|
20240419,161400,4993381700,30300,30300,30300,30300,0
|
|
20240419,161300,4993381700,30300,30300,30300,30300,0
|
|
20240419,161200,4993381700,30300,30300,30300,30300,3653
|
|
20240419,161100,4993381700,30300,30300,30300,30300,0
|
|
20240419,161000,4993381700,30300,30300,30300,30300,0
|
|
20240419,160900,4993381700,30300,30300,30300,30300,0
|
|
20240419,160800,4993381700,30300,30300,30300,30300,0
|
|
20240419,160700,4993381700,30300,30300,30300,30300,0
|
|
20240419,160600,4993381700,30300,30300,30300,30300,0
|
|
20240419,160500,4993381700,30300,30300,30300,30300,0
|
|
20240419,160400,4993381700,30300,30300,30300,30300,0
|
|
20240419,160300,4993381700,30300,30300,30300,30300,0
|
|
20240419,160200,4993381700,30300,30300,30300,30300,0
|
|
20240419,160100,4993381700,30300,30300,30300,30300,0
|
|
20240419,160000,4993381700,30300,30300,30300,30300,0
|
|
20240419,155900,4993381700,30300,30300,30300,30300,0
|
|
20240419,155800,4993381700,30300,30300,30300,30300,0
|
|
20240419,155700,4993381700,30300,30300,30300,30300,0
|
|
20240419,155600,4993381700,30300,30300,30300,30300,0
|
|
20240419,155500,4993381700,30300,30300,30300,30300,0
|
|
20240419,155400,4993381700,30300,30300,30300,30300,0
|
|
20240419,155300,4993381700,30300,30300,30300,30300,0
|
|
20240419,155200,4993381700,30300,30300,30300,30300,0
|
|
20240419,155100,4993381700,30300,30300,30300,30300,0
|
|
20240419,155000,4993381700,30300,30300,30300,30300,0
|
|
20240419,154900,4993381700,30300,30300,30300,30300,0
|
|
20240419,154800,4993381700,30300,30300,30300,30300,0
|
|
20240419,154700,4993381700,30300,30300,30300,30300,0
|
|
20240419,154600,4993381700,30300,30300,30300,30300,0
|
|
20240419,154500,4993381700,30300,30300,30300,30300,0
|
|
20240419,154400,4993381700,30300,30300,30300,30300,0
|
|
20240419,154300,4993381700,30300,30300,30300,30300,0
|
|
20240419,154200,4993381700,30300,30300,30300,30300,3653
|
|
20240419,154100,4993381700,30300,30300,30300,30300,0
|
|
20240419,154000,4993381700,30300,30300,30300,30300,0
|
|
20240419,153900,4993381700,30300,30300,30300,30300,0
|
|
20240419,153800,4993381700,30300,30300,30300,30300,0
|
|
20240419,153700,4993381700,30300,30300,30300,30300,0
|
|
20240419,153600,4993381700,30300,30300,30300,30300,0
|
|
20240419,153500,4993381700,30300,30300,30300,30300,0
|
|
20240419,153400,4993381700,30300,30300,30300,30300,0
|
|
20240419,153300,4993381700,30300,30300,30300,30300,0
|
|
20240419,153200,4993381700,30300,30300,30300,30300,0
|
|
20240419,153100,4993381700,30300,30300,30300,30300,0
|
|
20240419,153000,4993381700,30300,30300,30300,30300,3653
|
|
20240419,152900,4882695800,30450,30450,30450,30450,0
|
|
20240419,152800,4882695800,30450,30450,30450,30450,0
|
|
20240419,152700,4882695800,30450,30450,30450,30450,0
|
|
20240419,152600,4882695800,30450,30450,30450,30450,0
|
|
20240419,152500,4882695800,30450,30450,30450,30450,0
|
|
20240419,152400,4882695800,30450,30450,30450,30450,0
|
|
20240419,152300,4882695800,30450,30450,30450,30450,0
|
|
20240419,152200,4882695800,30450,30450,30450,30450,0
|
|
20240419,152100,4882695800,30450,30450,30450,30450,0
|
|
20240419,152000,4882695800,30450,30450,30450,30450,0
|
|
20240419,151900,4882695800,30450,30450,30450,30400,1094
|
|
20240419,151800,4849416800,30450,30400,30450,30400,412
|
|
20240419,151700,4836880850,30450,30400,30450,30400,280
|
|
20240419,151600,4828367100,30400,30400,30450,30400,420
|
|
20240419,151500,4815598800,30400,30450,30450,30400,72
|
|
20240419,151400,4813409950,30400,30400,30450,30400,235
|
|
20240419,151300,4806265550,30400,30400,30450,30400,398
|
|
20240419,151200,4794166250,30450,30450,30450,30400,305
|
|
20240419,151100,4784889150,30400,30400,30450,30400,784
|
|
20240419,151000,4761055300,30400,30400,30450,30400,681
|
|
20240419,150900,4740352650,30450,30450,30450,30400,73
|
|
20240419,150800,4738131300,30450,30450,30450,30450,489
|
|
20240419,150700,4723241250,30450,30450,30450,30400,83
|
|
20240419,150600,4720713950,30450,30450,30450,30400,5
|
|
20240419,150500,4720561800,30450,30400,30450,30400,483
|
|
20240419,150400,4705862450,30450,30450,30450,30450,44
|
|
20240419,150300,4704522650,30450,30400,30500,30400,46
|
|
20240419,150200,4703123200,30450,30400,30450,30400,274
|
|
20240419,150100,4694779950,30450,30400,30450,30400,144
|
|
20240419,150000,4690400400,30400,30400,30400,30400,122
|
|
20240419,145900,4686691600,30400,30400,30450,30400,124
|
|
20240419,145800,4682916300,30450,30400,30450,30400,232
|
|
20240419,145700,4675852700,30450,30400,30450,30400,255
|
|
20240419,145600,4668099150,30400,30400,30400,30400,201
|
|
20240419,145500,4661988750,30400,30450,30450,30400,531
|
|
20240419,145400,4645821750,30500,30500,30500,30450,64
|
|
20240419,145300,4643870050,30500,30500,30500,30500,40
|
|
20240419,145200,4642650050,30450,30500,30500,30450,24
|
|
20240419,145100,4641919100,30500,30500,30500,30500,1
|
|
20240419,145000,4641888600,30500,30450,30500,30450,10
|
|
20240419,144900,4641584050,30500,30500,30500,30450,283
|
|
20240419,144800,4632958700,30450,30450,30450,30450,216
|
|
20240419,144700,4626381500,30450,30450,30450,30450,22
|
|
20240419,144600,4625711600,30450,30500,30500,30450,65
|
|
20240419,144500,4623730250,30450,30450,30450,30450,69
|
|
20240419,144400,4621629200,30450,30450,30450,30450,39
|
|
20240419,144300,4620441650,30450,30450,30450,30450,49
|
|
20240419,144200,4618949600,30450,30450,30450,30400,113
|
|
20240419,144100,4615508800,30400,30450,30450,30400,76
|
|
20240419,144000,4613196450,30450,30450,30450,30450,8
|
|
20240419,143900,4612952850,30450,30450,30450,30450,8
|
|
20240419,143800,4612709250,30400,30400,30450,30400,138
|
|
20240419,143700,4608509750,30450,30450,30450,30450,114
|
|
20240419,143600,4605038450,30400,30400,30450,30400,190
|
|
20240419,143500,4599262400,30450,30400,30450,30400,39
|
|
20240419,143400,4598075850,30450,30450,30450,30450,48
|
|
20240419,143300,4596614250,30400,30550,30550,30400,849
|
|
20240419,143200,4570746500,30500,30500,30500,30500,307
|
|
20240419,143100,4561383000,30500,30500,30500,30450,24
|
|
20240419,143000,4560651500,30500,30500,30500,30450,1052
|
|
20240419,142900,4528611450,30500,30500,30500,30450,718
|
|
20240419,142800,4506732450,30500,30500,30500,30500,202
|
|
20240419,142700,4500571450,30500,30500,30500,30500,106
|
|
20240419,142600,4497338450,30500,30500,30500,30500,71
|
|
20240419,142500,4495172950,30500,30500,30500,30500,32
|
|
20240419,142400,4494196950,30500,30500,30500,30450,321
|
|
20240419,142300,4484420350,30500,30500,30500,30500,9
|
|
20240419,142200,4484145850,30500,30500,30500,30500,101
|
|
20240419,142100,4481065350,30500,30500,30500,30500,101
|
|
20240419,142000,4477984850,30500,30500,30500,30500,3
|
|
20240419,141900,4477893350,30500,30500,30550,30500,44
|
|
20240419,141800,4476550650,30500,30500,30500,30500,37
|
|
20240419,141700,4475422150,30500,30500,30500,30500,76
|
|
20240419,141600,4473104150,30500,30500,30550,30500,131
|
|
20240419,141500,4469106150,30550,30600,30600,30550,72
|
|
20240419,141400,4466904050,30600,30600,30650,30600,92
|
|
20240419,141300,4464086350,30600,30550,30600,30550,57
|
|
20240419,141200,4462344050,30550,30550,30550,30550,10
|
|
20240419,141100,4462038550,30500,30500,30500,30500,191
|
|
20240419,141000,4456213050,30500,30500,30500,30450,372
|
|
20240419,140900,4444869600,30500,30500,30500,30500,3
|
|
20240419,140800,4444778100,30500,30600,30600,30500,1492
|
|
20240419,140700,4399247050,30600,30650,30650,30600,598
|
|
20240419,140600,4380929000,30650,30700,30750,30650,101
|
|
20240419,140500,4377826750,30700,30700,30700,30650,397
|
|
20240419,140400,4365648600,30700,30600,30750,30600,2678
|
|
20240419,140300,4283571300,30550,30550,30550,30550,568
|
|
20240419,140200,4266218900,30550,30550,30550,30550,10
|
|
20240419,140100,4265913400,30550,30550,30550,30500,95
|
|
20240419,140000,4263012350,30550,30550,30550,30550,1
|
|
20240419,135900,4262981800,30550,30450,30550,30450,513
|
|
20240419,135800,4247310150,30450,30450,30450,30450,0
|
|
20240419,135700,4247310150,30450,30450,30450,30450,161
|
|
20240419,135600,4242407700,30450,30500,30500,30450,244
|
|
20240419,135500,4234975100,30500,30500,30500,30500,789
|
|
20240419,135400,4210910600,30500,30500,30550,30500,356
|
|
20240419,135300,4200052500,30450,30450,30450,30450,67
|
|
20240419,135200,4198012350,30400,30400,30450,30400,234
|
|
20240419,135100,4190898700,30400,30400,30400,30400,247
|
|
20240419,135000,4183389900,30400,30350,30400,30350,58
|
|
20240419,134900,4181629250,30400,30400,30400,30400,11
|
|
20240419,134800,4181294850,30400,30400,30400,30400,129
|
|
20240419,134700,4177373250,30400,30450,30450,30400,266
|
|
20240419,134600,4169284050,30400,30400,30400,30400,0
|
|
20240419,134500,4169284050,30400,30350,30400,30350,71
|
|
20240419,134400,4167125700,30350,30350,30350,30350,125
|
|
20240419,134300,4163331950,30350,30300,30350,30300,794
|
|
20240419,134200,4139273650,30250,30300,30300,30250,54
|
|
20240419,134100,4137638200,30300,30300,30300,30300,296
|
|
20240419,134000,4128669400,30300,30300,30300,30250,101
|
|
20240419,133900,4125609150,30250,30300,30300,30250,600
|
|
20240419,133800,4107429200,30300,30350,30350,30300,522
|
|
20240419,133700,4091612550,30350,30350,30350,30350,13
|
|
20240419,133600,4091218000,30350,30350,30350,30350,66
|
|
20240419,133500,4089214900,30400,30400,30400,30400,14
|
|
20240419,133400,4088789300,30400,30400,30400,30400,5
|
|
20240419,133300,4088637300,30400,30450,30450,30300,1022
|
|
20240419,133200,4057655000,30450,30450,30450,30400,204
|
|
20240419,133100,4051450800,30450,30450,30450,30450,151
|
|
20240419,133000,4046852850,30450,30450,30450,30450,161
|
|
20240419,132900,4041950400,30450,30450,30450,30450,36
|
|
20240419,132800,4040854200,30450,30550,30550,30450,92
|
|
20240419,132700,4038049700,30550,30500,30550,30500,811
|
|
20240419,132600,4013313800,30450,30450,30450,30450,39
|
|
20240419,132500,4012126250,30450,30450,30450,30450,7
|
|
20240419,132400,4011913100,30450,30450,30500,30450,321
|
|
20240419,132300,4002128600,30500,30500,30500,30500,45
|
|
20240419,132200,4000756100,30500,30400,30500,30400,106
|
|
20240419,132100,3997523300,30400,30400,30400,30400,38
|
|
20240419,132000,3996368100,30350,30350,30500,30350,2148
|
|
20240419,131900,3930965650,30350,30300,30350,30300,129
|
|
20240419,131800,3927051000,30350,30350,30350,30350,13
|
|
20240419,131700,3926656450,30350,30300,30350,30300,15
|
|
20240419,131600,3926201450,30300,30300,30300,30300,1
|
|
20240419,131500,3926171150,30350,30350,30350,30350,65
|
|
20240419,131400,3924198400,30350,30350,30350,30350,11
|
|
20240419,131300,3923864550,30250,30300,30350,30250,177
|
|
20240419,131200,3918496950,30300,30300,30300,30250,65
|
|
20240419,131100,3916528950,30300,30300,30300,30300,11
|
|
20240419,131000,3916195650,30250,30250,30300,30250,2486
|
|
20240419,130900,3840937100,30250,30250,30250,30250,27
|
|
20240419,130800,3840120350,30250,30250,30250,30250,457
|
|
20240419,130700,3826296100,30250,30250,30250,30250,176
|
|
20240419,130600,3820972100,30250,30250,30300,30250,51
|
|
20240419,130500,3819428800,30250,30250,30250,30200,85
|
|
20240419,130400,3816857800,30250,30300,30300,30250,436
|
|
20240419,130300,3803668500,30300,30300,30300,30300,44
|
|
20240419,130200,3802335300,30300,30250,30300,30250,507
|
|
20240419,130100,3786973250,30250,30300,30300,30250,54
|
|
20240419,130000,3785337550,30300,30150,30300,30150,13
|
|
20240419,125900,3784944700,30150,30150,30150,30100,409
|
|
20240419,125800,3772614400,30150,30150,30250,30150,63
|
|
20240419,125700,3770711000,30250,30200,30250,30200,60
|
|
20240419,125600,3768898550,30200,30250,30250,30200,73
|
|
20240419,125500,3766691850,30200,30100,30200,30100,1713
|
|
20240419,125400,3714992000,30150,30100,30150,30100,224
|
|
20240419,125300,3708247550,30100,30100,30100,30100,14
|
|
20240419,125200,3707826150,30100,30100,30100,30100,124
|
|
20240419,125100,3704093750,30050,30100,30100,30050,338
|
|
20240419,125000,3693925100,30100,30150,30150,30100,425
|
|
20240419,124900,3681118850,30100,30100,30100,30100,10
|
|
20240419,124800,3680817850,30100,30100,30100,30100,3
|
|
20240419,124700,3680727550,30100,30100,30100,30100,584
|
|
20240419,124600,3663149150,30100,30150,30150,30100,559
|
|
20240419,124500,3646317450,30100,30100,30100,30100,0
|
|
20240419,124400,3646317450,30100,30150,30150,30100,1733
|
|
20240419,124300,3594084450,30150,30150,30150,30150,53
|
|
20240419,124200,3592486500,30150,30150,30150,30150,260
|
|
20240419,124100,3584647500,30150,30150,30150,30150,0
|
|
20240419,124000,3584647500,30150,30150,30150,30150,1067
|
|
20240419,123900,3552477450,30200,30200,30200,30200,20
|
|
20240419,123800,3551873450,30200,30200,30200,30200,1157
|
|
20240419,123700,3516932050,30250,30250,30250,30250,11
|
|
20240419,123600,3516599300,30250,30200,30250,30200,125
|
|
20240419,123500,3512820100,30200,30150,30200,30150,1270
|
|
20240419,123400,3474473100,30150,30150,30200,30150,1079
|
|
20240419,123300,3441941200,30200,30150,30200,30150,7
|
|
20240419,123200,3441729850,30150,30200,30200,30150,144
|
|
20240419,123100,3437383250,30200,30200,30200,30200,6
|
|
20240419,123000,3437202050,30200,30150,30200,30150,289
|
|
20240419,122900,3428488450,30150,30150,30150,30100,80
|
|
20240419,122800,3426077900,30150,30100,30150,30100,45
|
|
20240419,122700,3424721450,30050,30100,30100,30050,161
|
|
20240419,122600,3419880350,30100,30100,30100,30100,73
|
|
20240419,122500,3417683050,30100,30150,30150,30100,425
|
|
20240419,122400,3404890350,30100,30100,30100,30100,1
|
|
20240419,122300,3404860250,30100,30150,30150,30100,82
|
|
20240419,122200,3402389000,30150,30200,30200,30150,380
|
|
20240419,122100,3390920500,30200,30200,30200,30200,47
|
|
20240419,122000,3389501100,30200,30200,30200,30200,3
|
|
20240419,121900,3389410500,30200,30150,30200,30150,11
|
|
20240419,121800,3389078800,30150,30200,30250,30150,563
|
|
20240419,121700,3372099600,30200,30150,30200,30150,337
|
|
20240419,121600,3361936050,30150,30150,30200,30150,565
|
|
20240419,121500,3344875150,30150,30150,30150,30100,690
|
|
20240419,121400,3324071700,30100,30150,30150,30100,24
|
|
20240419,121300,3323349100,30150,30100,30150,30100,67
|
|
20240419,121200,3321332300,30050,30100,30100,30050,42
|
|
20240419,121100,3320068250,30100,30100,30100,30050,386
|
|
20240419,121000,3308453550,30100,30050,30100,30050,921
|
|
20240419,120900,3280732400,30000,30000,30000,30000,425
|
|
20240419,120800,3267982400,30100,30000,30100,30000,336
|
|
20240419,120700,3257902300,30000,30050,30050,30000,90
|
|
20240419,120600,3255199650,30000,30000,30000,30000,78
|
|
20240419,120500,3252859650,30000,30000,30050,29950,502
|
|
20240419,120400,3237798950,29950,29950,29950,29950,402
|
|
20240419,120300,3225759050,30000,30000,30000,29950,167
|
|
20240419,120200,3220753800,30000,30050,30050,30000,121
|
|
20240419,120100,3217118450,30050,30000,30050,30000,70
|
|
20240419,120000,3215018150,29950,30000,30000,29950,116
|
|
20240419,115900,3211541950,29950,29950,29950,29950,154
|
|
20240419,115800,3206929650,29950,29950,29950,29950,132
|
|
20240419,115700,3202976250,29950,30000,30000,29950,81
|
|
20240419,115600,3200550250,30000,29850,30100,29850,1004
|
|
20240419,115500,3170397250,29850,29850,29850,29850,412
|
|
20240419,115400,3158099050,29850,29950,29950,29850,950
|
|
20240419,115300,3129729550,29950,30000,30000,29950,92
|
|
20240419,115200,3126973400,30050,30050,30050,30050,142
|
|
20240419,115100,3122706300,30050,30050,30050,29900,392
|
|
20240419,115000,3110971600,30050,29950,30050,29900,3853
|
|
20240419,114900,2995451000,29950,29950,29950,29950,26
|
|
20240419,114800,2994672300,29900,29950,29950,29900,331
|
|
20240419,114700,2984770600,29950,29950,29950,29950,349
|
|
20240419,114600,2974318050,29950,29950,29950,29950,208
|
|
20240419,114500,2968088450,30000,30050,30050,30000,1894
|
|
20240419,114400,2911260850,30050,30050,30050,30000,83
|
|
20240419,114300,2908768300,30000,30050,30050,30000,173
|
|
20240419,114200,2903578100,30050,30100,30100,30050,107
|
|
20240419,114100,2900362600,30150,30100,30150,30050,357
|
|
20240419,114000,2889627150,30050,30100,30150,30050,94
|
|
20240419,113900,2886799200,30100,30100,30100,30050,181
|
|
20240419,113800,2881352400,30100,30100,30100,30100,148
|
|
20240419,113700,2876897600,30100,30000,30100,30000,61
|
|
20240419,113600,2875064500,30000,30000,30050,29950,132
|
|
20240419,113500,2871108050,30000,30000,30000,30000,341
|
|
20240419,113400,2860878050,30050,30000,30050,30000,13
|
|
20240419,113300,2860487950,30000,29950,30000,29900,858
|
|
20240419,113200,2834789000,29950,30000,30000,29950,152
|
|
20240419,113100,2830229250,30000,30050,30050,29950,529
|
|
20240419,113000,2814343950,30050,30100,30100,30050,623
|
|
20240419,112900,2795614200,30100,30050,30150,30050,568
|
|
20240419,112800,2778531750,30050,30150,30150,30050,218
|
|
20240419,112700,2771978100,30050,30000,30100,29950,220
|
|
20240419,112600,2765362050,30000,30050,30050,30000,832
|
|
20240419,112500,2740360700,30050,30000,30050,29950,218
|
|
20240419,112400,2733820950,29950,29850,29950,29850,896
|
|
20240419,112300,2707006550,29850,29950,29950,29800,396
|
|
20240419,112200,2695181050,29950,29900,29950,29900,103
|
|
20240419,112100,2692096600,29900,29750,29900,29750,108
|
|
20240419,112000,2688869500,29750,29750,29750,29600,896
|
|
20240419,111900,2662276250,29650,29800,29850,29650,841
|
|
20240419,111800,2637286750,29750,29900,29900,29650,5000
|
|
20240419,111700,2488446550,29900,29950,29950,29900,442
|
|
20240419,111600,2475224200,29950,30000,30000,29950,937
|
|
20240419,111500,2447157300,30000,30000,30000,29950,4023
|
|
20240419,111400,2326469500,30000,30050,30100,30000,355
|
|
20240419,111300,2315801000,30100,30100,30100,30100,74
|
|
20240419,111200,2313573600,30100,30000,30100,30000,711
|
|
20240419,111100,2292217650,30050,30050,30100,30000,927
|
|
20240419,111000,2264362200,30150,30100,30150,30050,289
|
|
20240419,110900,2255674200,30100,30100,30150,30100,96
|
|
20240419,110800,2252784100,30100,30150,30150,30050,1201
|
|
20240419,110700,2216625300,30150,30100,30150,30100,250
|
|
20240419,110600,2209098100,30100,30100,30150,30100,1192
|
|
20240419,110500,2173216350,30100,30150,30150,30100,467
|
|
20240419,110400,2159154550,30150,30200,30200,30150,1497
|
|
20240419,110300,2113987200,30200,30250,30250,30200,1860
|
|
20240419,110200,2057784150,30300,30250,30300,30250,27
|
|
20240419,110100,2056967250,30250,30250,30250,30250,261
|
|
20240419,110000,2049072000,30250,30250,30250,30250,404
|
|
20240419,105900,2036851000,30250,30250,30300,30250,239
|
|
20240419,105800,2029620750,30300,30400,30400,30250,1088
|
|
20240419,105700,1996658900,30300,30350,30400,30300,145
|
|
20240419,105600,1992261900,30350,30350,30350,30350,637
|
|
20240419,105500,1972928950,30400,30400,30400,30400,402
|
|
20240419,105400,1960708150,30350,30400,30400,30350,91
|
|
20240419,105300,1957942700,30400,30350,30400,30350,110
|
|
20240419,105200,1954599200,30350,30350,30350,30350,285
|
|
20240419,105100,1945949450,30350,30350,30350,30350,142
|
|
20240419,105000,1941639750,30350,30400,30400,30350,176
|
|
20240419,104900,1936297900,30350,30350,30450,30350,216
|
|
20240419,104800,1929737700,30400,30350,30400,30350,218
|
|
20240419,104700,1923120450,30300,30350,30350,30300,93
|
|
20240419,104600,1920301900,30300,30300,30350,30300,87
|
|
20240419,104500,1917665550,30300,30250,30300,30250,856
|
|
20240419,104400,1891729500,30250,30250,30300,30250,424
|
|
20240419,104300,1878902850,30250,30300,30300,30250,101
|
|
20240419,104200,1875842600,30250,30250,30300,30250,238
|
|
20240419,104100,1868634300,30250,30300,30350,30250,1694
|
|
20240419,104000,1817302700,30300,30350,30350,30300,2983
|
|
20240419,103900,1726798050,30350,30350,30350,30350,1033
|
|
20240419,103800,1695446500,30350,30350,30400,30350,51
|
|
20240419,103700,1693898550,30350,30350,30350,30350,100
|
|
20240419,103600,1690863550,30350,30400,30400,30350,26
|
|
20240419,103500,1690073950,30350,30400,30400,30350,301
|
|
20240419,103400,1680924900,30350,30400,30400,30350,1362
|
|
20240419,103300,1639527000,30450,30400,30450,30400,504
|
|
20240419,103200,1624204150,30400,30450,30450,30400,204
|
|
20240419,103100,1617998500,30450,30450,30450,30450,585
|
|
20240419,103000,1600185250,30550,30500,30550,30500,547
|
|
20240419,102900,1583500750,30500,30500,30500,30500,4
|
|
20240419,102800,1583378750,30500,30550,30600,30500,153
|
|
20240419,102700,1578704200,30500,30500,30600,30500,291
|
|
20240419,102600,1569812850,30500,30500,30550,30500,104
|
|
20240419,102500,1566640800,30500,30500,30500,30500,27
|
|
20240419,102400,1565817300,30500,30500,30550,30500,599
|
|
20240419,102300,1547545150,30500,30550,30550,30500,324
|
|
20240419,102200,1537652700,30550,30500,30550,30500,144
|
|
20240419,102100,1533256000,30500,30650,30650,30500,2620
|
|
20240419,102000,1453035050,30650,30650,30650,30650,71
|
|
20240419,101900,1450858900,30650,30650,30650,30650,16
|
|
20240419,101800,1450368500,30650,30700,30700,30650,238
|
|
20240419,101700,1443066050,30650,30650,30650,30650,22
|
|
20240419,101600,1442391750,30650,30650,30650,30650,83
|
|
20240419,101500,1439847800,30650,30700,30700,30650,619
|
|
20240419,101400,1420845200,30750,30750,30750,30750,91
|
|
20240419,101300,1418046950,30750,30750,30750,30750,174
|
|
20240419,101200,1412696450,30750,30800,30800,30750,268
|
|
20240419,101100,1404448950,30750,30750,30750,30700,341
|
|
20240419,101000,1393964400,30750,30750,30750,30700,76
|
|
20240419,100900,1391627900,30750,30800,30850,30750,770
|
|
20240419,100800,1367935050,30800,30800,30850,30800,34
|
|
20240419,100700,1366887750,30800,30800,30800,30800,63
|
|
20240419,100600,1364947350,30800,30800,30800,30800,225
|
|
20240419,100500,1358017350,30800,30800,30850,30750,314
|
|
20240419,100400,1348345700,30800,30800,30800,30750,276
|
|
20240419,100300,1339845150,30750,30800,30850,30750,494
|
|
20240419,100200,1324637350,30800,30850,30850,30800,37
|
|
20240419,100100,1323496450,30800,30850,30850,30800,14
|
|
20240419,100000,1323064600,30850,30800,30850,30800,225
|
|
20240419,095900,1316131200,30800,30800,30800,30800,0
|
|
20240419,095800,1316131200,30800,30800,30800,30750,616
|
|
20240419,095700,1297158500,30850,30850,30850,30800,485
|
|
20240419,095600,1282218200,30850,30800,30850,30750,95
|
|
20240419,095500,1279292550,30800,30850,30850,30750,301
|
|
20240419,095400,1270021900,30750,30800,30800,30750,197
|
|
20240419,095300,1263961150,30800,30700,30800,30700,942
|
|
20240419,095200,1234970050,30700,30750,30750,30700,324
|
|
20240419,095100,1225007750,30750,30750,30750,30700,165
|
|
20240419,095000,1219934100,30750,30750,30800,30750,721
|
|
20240419,094900,1197755850,30700,30700,30750,30700,276
|
|
20240419,094800,1189282300,30700,30700,30700,30700,118
|
|
20240419,094700,1185659700,30700,30650,30750,30650,678
|
|
20240419,094600,1164858400,30650,30600,30650,30600,127
|
|
20240419,094500,1160971800,30600,30550,30650,30550,420
|
|
20240419,094400,1148124500,30500,30550,30550,30500,209
|
|
20240419,094300,1141743350,30500,30500,30550,30500,191
|
|
20240419,094200,1135917250,30500,30550,30550,30500,114
|
|
20240419,094100,1132438750,30550,30550,30550,30500,125
|
|
20240419,094000,1128625850,30450,30500,30550,30450,135
|
|
20240419,093900,1124510350,30550,30550,30550,30450,149
|
|
20240419,093800,1119962600,30550,30500,30550,30500,537
|
|
20240419,093700,1103579850,30500,30500,30500,30500,281
|
|
20240419,093600,1095009350,30500,30500,30550,30500,156
|
|
20240419,093500,1090251250,30450,30500,30500,30450,275
|
|
20240419,093400,1081875300,30450,30450,30500,30450,1439
|
|
20240419,093300,1038048800,30400,30450,30450,30400,12
|
|
20240419,093200,1037683500,30400,30400,30400,30400,22
|
|
20240419,093100,1037014700,30400,30400,30400,30400,1032
|
|
20240419,093000,1005641900,30400,30450,30450,30400,526
|
|
20240419,092900,989650650,30400,30450,30450,30400,647
|
|
20240419,092800,969949550,30400,30400,30400,30400,71
|
|
20240419,092700,967791150,30400,30450,30450,30400,63
|
|
20240419,092600,965875850,30450,30450,30450,30400,771
|
|
20240419,092500,942423900,30450,30450,30500,30450,654
|
|
20240419,092400,922507100,30400,30450,30500,30400,977
|
|
20240419,092300,892720600,30500,30450,30500,30400,611
|
|
20240419,092200,874115050,30450,30400,30450,30400,385
|
|
20240419,092100,862405150,30400,30450,30500,30400,360
|
|
20240419,092000,851451350,30450,30400,30500,30400,541
|
|
20240419,091900,834973850,30450,30400,30550,30400,321
|
|
20240419,091800,825200800,30400,30500,30500,30400,906
|
|
20240419,091700,797589950,30450,30550,30550,30450,947
|
|
20240419,091600,768727950,30550,30450,30550,30450,275
|
|
20240419,091500,760343200,30450,30550,30550,30450,1958
|
|
20240419,091400,700634800,30550,30500,30550,30500,1315
|
|
20240419,091300,660474450,30550,30500,30550,30500,435
|
|
20240419,091200,647192800,30500,30550,30550,30500,137
|
|
20240419,091100,643009750,30550,30800,30800,30550,328
|
|
20240419,091000,632985550,30800,30550,30800,30500,4009
|
|
20240419,090900,510264150,30600,30600,30600,30550,875
|
|
20240419,090800,483489400,30650,30650,30700,30650,595
|
|
20240419,090700,465237900,30650,30750,30800,30650,1209
|
|
20240419,090600,428110850,30750,30750,30800,30700,1364
|
|
20240419,090500,386164700,30750,30750,30800,30700,795
|
|
20240419,090400,361709050,30700,30650,30700,30600,380
|
|
20240419,090300,350053450,30650,30550,30650,30500,2322
|
|
20240419,090200,279100700,30550,30550,30650,30500,1356
|
|
20240419,090100,237664650,30500,30400,30650,30350,1567
|
|
20240419,090000,189989350,30450,30950,31000,30350,6152
|