685 lines
36 KiB
CSV
685 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,202200,1564830300,15020,15020,15020,15020,2138
|
|
20240419,202100,1564830300,15020,15020,15020,15020,0
|
|
20240419,202000,1564830300,15020,15020,15020,15020,0
|
|
20240419,201900,1564830300,15020,15020,15020,15020,0
|
|
20240419,201800,1564830300,15020,15020,15020,15020,0
|
|
20240419,201700,1564830300,15020,15020,15020,15020,0
|
|
20240419,201600,1564830300,15020,15020,15020,15020,0
|
|
20240419,201500,1564830300,15020,15020,15020,15020,0
|
|
20240419,201400,1564830300,15020,15020,15020,15020,0
|
|
20240419,201300,1564830300,15020,15020,15020,15020,0
|
|
20240419,201200,1564830300,15020,15020,15020,15020,0
|
|
20240419,201100,1564830300,15020,15020,15020,15020,0
|
|
20240419,201000,1564830300,15020,15020,15020,15020,0
|
|
20240419,200900,1564830300,15020,15020,15020,15020,0
|
|
20240419,200800,1564830300,15020,15020,15020,15020,0
|
|
20240419,200700,1564830300,15020,15020,15020,15020,0
|
|
20240419,200600,1564830300,15020,15020,15020,15020,0
|
|
20240419,200500,1564830300,15020,15020,15020,15020,0
|
|
20240419,200400,1564830300,15020,15020,15020,15020,0
|
|
20240419,200300,1564830300,15020,15020,15020,15020,0
|
|
20240419,200200,1564830300,15020,15020,15020,15020,0
|
|
20240419,200100,1564830300,15020,15020,15020,15020,0
|
|
20240419,200000,1564830300,15020,15020,15020,15020,0
|
|
20240419,195900,1564830300,15020,15020,15020,15020,0
|
|
20240419,195800,1564830300,15020,15020,15020,15020,0
|
|
20240419,195700,1564830300,15020,15020,15020,15020,0
|
|
20240419,195600,1564830300,15020,15020,15020,15020,0
|
|
20240419,195500,1564830300,15020,15020,15020,15020,0
|
|
20240419,195400,1564830300,15020,15020,15020,15020,0
|
|
20240419,195300,1564830300,15020,15020,15020,15020,0
|
|
20240419,195200,1564830300,15020,15020,15020,15020,2138
|
|
20240419,195100,1564830300,15020,15020,15020,15020,0
|
|
20240419,195000,1564830300,15020,15020,15020,15020,0
|
|
20240419,194900,1564830300,15020,15020,15020,15020,0
|
|
20240419,194800,1564830300,15020,15020,15020,15020,0
|
|
20240419,194700,1564830300,15020,15020,15020,15020,0
|
|
20240419,194600,1564830300,15020,15020,15020,15020,0
|
|
20240419,194500,1564830300,15020,15020,15020,15020,0
|
|
20240419,194400,1564830300,15020,15020,15020,15020,0
|
|
20240419,194300,1564830300,15020,15020,15020,15020,0
|
|
20240419,194200,1564830300,15020,15020,15020,15020,0
|
|
20240419,194100,1564830300,15020,15020,15020,15020,0
|
|
20240419,194000,1564830300,15020,15020,15020,15020,0
|
|
20240419,193900,1564830300,15020,15020,15020,15020,0
|
|
20240419,193800,1564830300,15020,15020,15020,15020,0
|
|
20240419,193700,1564830300,15020,15020,15020,15020,0
|
|
20240419,193600,1564830300,15020,15020,15020,15020,0
|
|
20240419,193500,1564830300,15020,15020,15020,15020,0
|
|
20240419,193400,1564830300,15020,15020,15020,15020,0
|
|
20240419,193300,1564830300,15020,15020,15020,15020,0
|
|
20240419,193200,1564830300,15020,15020,15020,15020,0
|
|
20240419,193100,1564830300,15020,15020,15020,15020,0
|
|
20240419,193000,1564830300,15020,15020,15020,15020,0
|
|
20240419,192900,1564830300,15020,15020,15020,15020,0
|
|
20240419,192800,1564830300,15020,15020,15020,15020,0
|
|
20240419,192700,1564830300,15020,15020,15020,15020,0
|
|
20240419,192600,1564830300,15020,15020,15020,15020,0
|
|
20240419,192500,1564830300,15020,15020,15020,15020,0
|
|
20240419,192400,1564830300,15020,15020,15020,15020,0
|
|
20240419,192300,1564830300,15020,15020,15020,15020,0
|
|
20240419,192200,1564830300,15020,15020,15020,15020,2138
|
|
20240419,192100,1564830300,15020,15020,15020,15020,0
|
|
20240419,192000,1564830300,15020,15020,15020,15020,0
|
|
20240419,191900,1564830300,15020,15020,15020,15020,0
|
|
20240419,191800,1564830300,15020,15020,15020,15020,0
|
|
20240419,191700,1564830300,15020,15020,15020,15020,0
|
|
20240419,191600,1564830300,15020,15020,15020,15020,0
|
|
20240419,191500,1564830300,15020,15020,15020,15020,0
|
|
20240419,191400,1564830300,15020,15020,15020,15020,0
|
|
20240419,191300,1564830300,15020,15020,15020,15020,0
|
|
20240419,191200,1564830300,15020,15020,15020,15020,0
|
|
20240419,191100,1564830300,15020,15020,15020,15020,0
|
|
20240419,191000,1564830300,15020,15020,15020,15020,0
|
|
20240419,190900,1564830300,15020,15020,15020,15020,0
|
|
20240419,190800,1564830300,15020,15020,15020,15020,0
|
|
20240419,190700,1564830300,15020,15020,15020,15020,0
|
|
20240419,190600,1564830300,15020,15020,15020,15020,0
|
|
20240419,190500,1564830300,15020,15020,15020,15020,0
|
|
20240419,190400,1564830300,15020,15020,15020,15020,0
|
|
20240419,190300,1564830300,15020,15020,15020,15020,0
|
|
20240419,190200,1564830300,15020,15020,15020,15020,0
|
|
20240419,190100,1564830300,15020,15020,15020,15020,0
|
|
20240419,190000,1564830300,15020,15020,15020,15020,0
|
|
20240419,185900,1564830300,15020,15020,15020,15020,0
|
|
20240419,185800,1564830300,15020,15020,15020,15020,0
|
|
20240419,185700,1564830300,15020,15020,15020,15020,0
|
|
20240419,185600,1564830300,15020,15020,15020,15020,0
|
|
20240419,185500,1564830300,15020,15020,15020,15020,0
|
|
20240419,185400,1564830300,15020,15020,15020,15020,0
|
|
20240419,185300,1564830300,15020,15020,15020,15020,0
|
|
20240419,185200,1564830300,15020,15020,15020,15020,2138
|
|
20240419,185100,1564830300,15020,15020,15020,15020,0
|
|
20240419,185000,1564830300,15020,15020,15020,15020,0
|
|
20240419,184900,1564830300,15020,15020,15020,15020,0
|
|
20240419,184800,1564830300,15020,15020,15020,15020,0
|
|
20240419,184700,1564830300,15020,15020,15020,15020,0
|
|
20240419,184600,1564830300,15020,15020,15020,15020,0
|
|
20240419,184500,1564830300,15020,15020,15020,15020,0
|
|
20240419,184400,1564830300,15020,15020,15020,15020,0
|
|
20240419,184300,1564830300,15020,15020,15020,15020,0
|
|
20240419,184200,1564830300,15020,15020,15020,15020,0
|
|
20240419,184100,1564830300,15020,15020,15020,15020,0
|
|
20240419,184000,1564830300,15020,15020,15020,15020,0
|
|
20240419,183900,1564830300,15020,15020,15020,15020,0
|
|
20240419,183800,1564830300,15020,15020,15020,15020,0
|
|
20240419,183700,1564830300,15020,15020,15020,15020,0
|
|
20240419,183600,1564830300,15020,15020,15020,15020,0
|
|
20240419,183500,1564830300,15020,15020,15020,15020,0
|
|
20240419,183400,1564830300,15020,15020,15020,15020,0
|
|
20240419,183300,1564830300,15020,15020,15020,15020,0
|
|
20240419,183200,1564830300,15020,15020,15020,15020,0
|
|
20240419,183100,1564830300,15020,15020,15020,15020,0
|
|
20240419,183000,1564830300,15020,15020,15020,15020,0
|
|
20240419,182900,1564830300,15020,15020,15020,15020,0
|
|
20240419,182800,1564830300,15020,15020,15020,15020,0
|
|
20240419,182700,1564830300,15020,15020,15020,15020,0
|
|
20240419,182600,1564830300,15020,15020,15020,15020,0
|
|
20240419,182500,1564830300,15020,15020,15020,15020,0
|
|
20240419,182400,1564830300,15020,15020,15020,15020,0
|
|
20240419,182300,1564830300,15020,15020,15020,15020,0
|
|
20240419,182200,1564830300,15020,15020,15020,15020,2138
|
|
20240419,182100,1564830300,15020,15020,15020,15020,0
|
|
20240419,182000,1564830300,15020,15020,15020,15020,0
|
|
20240419,181900,1564830300,15020,15020,15020,15020,0
|
|
20240419,181800,1564830300,15020,15020,15020,15020,0
|
|
20240419,181700,1564830300,15020,15020,15020,15020,0
|
|
20240419,181600,1564830300,15020,15020,15020,15020,0
|
|
20240419,181500,1564830300,15020,15020,15020,15020,0
|
|
20240419,181400,1564830300,15020,15020,15020,15020,0
|
|
20240419,181300,1564830300,15020,15020,15020,15020,0
|
|
20240419,181200,1564830300,15020,15020,15020,15020,0
|
|
20240419,181100,1564830300,15020,15020,15020,15020,0
|
|
20240419,181000,1564830300,15020,15020,15020,15020,0
|
|
20240419,180900,1564830300,15020,15020,15020,15020,0
|
|
20240419,180800,1564830300,15020,15020,15020,15020,0
|
|
20240419,180700,1564830300,15020,15020,15020,15020,0
|
|
20240419,180600,1564830300,15020,15020,15020,15020,0
|
|
20240419,180500,1564830300,15020,15020,15020,15020,0
|
|
20240419,180400,1564830300,15020,15020,15020,15020,0
|
|
20240419,180300,1564830300,15020,15020,15020,15020,0
|
|
20240419,180200,1564830300,15020,15020,15020,15020,0
|
|
20240419,180100,1564830300,15020,15020,15020,15020,0
|
|
20240419,180000,1564830300,15020,15020,15020,15020,0
|
|
20240419,175900,1564830300,15020,15020,15020,15020,0
|
|
20240419,175800,1564830300,15020,15020,15020,15020,0
|
|
20240419,175700,1564830300,15020,15020,15020,15020,0
|
|
20240419,175600,1564830300,15020,15020,15020,15020,0
|
|
20240419,175500,1564830300,15020,15020,15020,15020,0
|
|
20240419,175400,1564830300,15020,15020,15020,15020,0
|
|
20240419,175300,1564830300,15020,15020,15020,15020,0
|
|
20240419,175200,1564830300,15020,15020,15020,15020,2138
|
|
20240419,175100,1564830300,15020,15020,15020,15020,0
|
|
20240419,175000,1564830300,15020,15020,15020,15020,0
|
|
20240419,174900,1564830300,15020,15020,15020,15020,0
|
|
20240419,174800,1564830300,15020,15020,15020,15020,0
|
|
20240419,174700,1564830300,15020,15020,15020,15020,0
|
|
20240419,174600,1564830300,15020,15020,15020,15020,0
|
|
20240419,174500,1564830300,15020,15020,15020,15020,0
|
|
20240419,174400,1564830300,15020,15020,15020,15020,0
|
|
20240419,174300,1564830300,15020,15020,15020,15020,0
|
|
20240419,174200,1564830300,15020,15020,15020,15020,0
|
|
20240419,174100,1564830300,15020,15020,15020,15020,0
|
|
20240419,174000,1564830300,15020,15020,15020,15020,0
|
|
20240419,173900,1564830300,15020,15020,15020,15020,0
|
|
20240419,173800,1564830300,15020,15020,15020,15020,0
|
|
20240419,173700,1564830300,15020,15020,15020,15020,0
|
|
20240419,173600,1564830300,15020,15020,15020,15020,0
|
|
20240419,173500,1564830300,15020,15020,15020,15020,0
|
|
20240419,173400,1564830300,15020,15020,15020,15020,0
|
|
20240419,173300,1564830300,15020,15020,15020,15020,0
|
|
20240419,173200,1564830300,15020,15020,15020,15020,0
|
|
20240419,173100,1564830300,15020,15020,15020,15020,0
|
|
20240419,173000,1564830300,15020,15020,15020,15020,0
|
|
20240419,172900,1564830300,15020,15020,15020,15020,0
|
|
20240419,172800,1564830300,15020,15020,15020,15020,0
|
|
20240419,172700,1564830300,15020,15020,15020,15020,0
|
|
20240419,172600,1564830300,15020,15020,15020,15020,0
|
|
20240419,172500,1564830300,15020,15020,15020,15020,0
|
|
20240419,172400,1564830300,15020,15020,15020,15020,0
|
|
20240419,172300,1564830300,15020,15020,15020,15020,0
|
|
20240419,172200,1564830300,15020,15020,15020,15020,2138
|
|
20240419,172100,1564830300,15020,15020,15020,15020,0
|
|
20240419,172000,1564830300,15020,15020,15020,15020,0
|
|
20240419,171900,1564830300,15020,15020,15020,15020,0
|
|
20240419,171800,1564830300,15020,15020,15020,15020,0
|
|
20240419,171700,1564830300,15020,15020,15020,15020,0
|
|
20240419,171600,1564830300,15020,15020,15020,15020,0
|
|
20240419,171500,1564830300,15020,15020,15020,15020,0
|
|
20240419,171400,1564830300,15020,15020,15020,15020,0
|
|
20240419,171300,1564830300,15020,15020,15020,15020,0
|
|
20240419,171200,1564830300,15020,15020,15020,15020,0
|
|
20240419,171100,1564830300,15020,15020,15020,15020,0
|
|
20240419,171000,1564830300,15020,15020,15020,15020,0
|
|
20240419,170900,1564830300,15020,15020,15020,15020,0
|
|
20240419,170800,1564830300,15020,15020,15020,15020,0
|
|
20240419,170700,1564830300,15020,15020,15020,15020,0
|
|
20240419,170600,1564830300,15020,15020,15020,15020,0
|
|
20240419,170500,1564830300,15020,15020,15020,15020,0
|
|
20240419,170400,1564830300,15020,15020,15020,15020,0
|
|
20240419,170300,1564830300,15020,15020,15020,15020,0
|
|
20240419,170200,1564830300,15020,15020,15020,15020,0
|
|
20240419,170100,1564830300,15020,15020,15020,15020,0
|
|
20240419,170000,1564830300,15020,15020,15020,15020,0
|
|
20240419,165900,1564830300,15020,15020,15020,15020,0
|
|
20240419,165800,1564830300,15020,15020,15020,15020,0
|
|
20240419,165700,1564830300,15020,15020,15020,15020,0
|
|
20240419,165600,1564830300,15020,15020,15020,15020,0
|
|
20240419,165500,1564830300,15020,15020,15020,15020,0
|
|
20240419,165400,1564830300,15020,15020,15020,15020,0
|
|
20240419,165300,1564830300,15020,15020,15020,15020,0
|
|
20240419,165200,1564830300,15020,15020,15020,15020,2138
|
|
20240419,165100,1564830300,15020,15020,15020,15020,0
|
|
20240419,165000,1564830300,15020,15020,15020,15020,0
|
|
20240419,164900,1564830300,15020,15020,15020,15020,0
|
|
20240419,164800,1564830300,15020,15020,15020,15020,0
|
|
20240419,164700,1564830300,15020,15020,15020,15020,0
|
|
20240419,164600,1564830300,15020,15020,15020,15020,0
|
|
20240419,164500,1564830300,15020,15020,15020,15020,0
|
|
20240419,164400,1564830300,15020,15020,15020,15020,0
|
|
20240419,164300,1564830300,15020,15020,15020,15020,0
|
|
20240419,164200,1564830300,15020,15020,15020,15020,0
|
|
20240419,164100,1564830300,15020,15020,15020,15020,0
|
|
20240419,164000,1564830300,15020,15020,15020,15020,0
|
|
20240419,163900,1564830300,15020,15020,15020,15020,0
|
|
20240419,163800,1564830300,15020,15020,15020,15020,0
|
|
20240419,163700,1564830300,15020,15020,15020,15020,0
|
|
20240419,163600,1564830300,15020,15020,15020,15020,0
|
|
20240419,163500,1564830300,15020,15020,15020,15020,0
|
|
20240419,163400,1564830300,15020,15020,15020,15020,0
|
|
20240419,163300,1564830300,15020,15020,15020,15020,0
|
|
20240419,163200,1564830300,15020,15020,15020,15020,0
|
|
20240419,163100,1564830300,15020,15020,15020,15020,0
|
|
20240419,163000,1564830300,15020,15020,15020,15020,0
|
|
20240419,162900,1564830300,15020,15020,15020,15020,0
|
|
20240419,162800,1564830300,15020,15020,15020,15020,0
|
|
20240419,162700,1564830300,15020,15020,15020,15020,0
|
|
20240419,162600,1564830300,15020,15020,15020,15020,0
|
|
20240419,162500,1564830300,15020,15020,15020,15020,0
|
|
20240419,162400,1564830300,15020,15020,15020,15020,0
|
|
20240419,162300,1564830300,15020,15020,15020,15020,0
|
|
20240419,162200,1564830300,15020,15020,15020,15020,2138
|
|
20240419,162100,1564830300,15020,15020,15020,15020,0
|
|
20240419,162000,1564830300,15020,15020,15020,15020,0
|
|
20240419,161900,1564830300,15020,15020,15020,15020,0
|
|
20240419,161800,1564830300,15020,15020,15020,15020,0
|
|
20240419,161700,1564830300,15020,15020,15020,15020,0
|
|
20240419,161600,1564830300,15020,15020,15020,15020,0
|
|
20240419,161500,1564830300,15020,15020,15020,15020,0
|
|
20240419,161400,1564830300,15020,15020,15020,15020,0
|
|
20240419,161300,1564830300,15020,15020,15020,15020,0
|
|
20240419,161200,1564830300,15020,15020,15020,15020,0
|
|
20240419,161100,1564830300,15020,15020,15020,15020,0
|
|
20240419,161000,1564830300,15020,15020,15020,15020,0
|
|
20240419,160900,1564830300,15020,15020,15020,15020,0
|
|
20240419,160800,1564830300,15020,15020,15020,15020,0
|
|
20240419,160700,1564830300,15020,15020,15020,15020,0
|
|
20240419,160600,1564830300,15020,15020,15020,15020,0
|
|
20240419,160500,1564830300,15020,15020,15020,15020,0
|
|
20240419,160400,1564830300,15020,15020,15020,15020,0
|
|
20240419,160300,1564830300,15020,15020,15020,15020,0
|
|
20240419,160200,1564830300,15020,15020,15020,15020,0
|
|
20240419,160100,1564830300,15020,15020,15020,15020,0
|
|
20240419,160000,1564830300,15020,15020,15020,15020,0
|
|
20240419,155900,1564830300,15020,15020,15020,15020,0
|
|
20240419,155800,1564830300,15020,15020,15020,15020,0
|
|
20240419,155700,1564830300,15020,15020,15020,15020,0
|
|
20240419,155600,1564830300,15020,15020,15020,15020,0
|
|
20240419,155500,1564830300,15020,15020,15020,15020,0
|
|
20240419,155400,1564830300,15020,15020,15020,15020,0
|
|
20240419,155300,1564830300,15020,15020,15020,15020,0
|
|
20240419,155200,1564830300,15020,15020,15020,15020,2138
|
|
20240419,155100,1564830300,15020,15020,15020,15020,0
|
|
20240419,155000,1564830300,15020,15020,15020,15020,0
|
|
20240419,154900,1564830300,15020,15020,15020,15020,0
|
|
20240419,154800,1564830300,15020,15020,15020,15020,0
|
|
20240419,154700,1564830300,15020,15020,15020,15020,0
|
|
20240419,154600,1564830300,15020,15020,15020,15020,0
|
|
20240419,154500,1564830300,15020,15020,15020,15020,0
|
|
20240419,154400,1564830300,15020,15020,15020,15020,0
|
|
20240419,154300,1564830300,15020,15020,15020,15020,0
|
|
20240419,154200,1564830300,15020,15020,15020,15020,0
|
|
20240419,154100,1564830300,15020,15020,15020,15020,0
|
|
20240419,154000,1564830300,15020,15020,15020,15020,0
|
|
20240419,153900,1564830300,15020,15020,15020,15020,0
|
|
20240419,153800,1564830300,15020,15020,15020,15020,0
|
|
20240419,153700,1564830300,15020,15020,15020,15020,0
|
|
20240419,153600,1564830300,15020,15020,15020,15020,0
|
|
20240419,153500,1564830300,15020,15020,15020,15020,0
|
|
20240419,153400,1564830300,15020,15020,15020,15020,0
|
|
20240419,153300,1564830300,15020,15020,15020,15020,0
|
|
20240419,153200,1564830300,15020,15020,15020,15020,0
|
|
20240419,153100,1564830300,15020,15020,15020,15020,0
|
|
20240419,153000,1564830300,15020,15020,15020,15020,2138
|
|
20240419,152900,1532717540,15020,15020,15020,15020,0
|
|
20240419,152800,1532717540,15020,15020,15020,15020,0
|
|
20240419,152700,1532717540,15020,15020,15020,15020,0
|
|
20240419,152600,1532717540,15020,15020,15020,15020,0
|
|
20240419,152500,1532717540,15020,15020,15020,15020,0
|
|
20240419,152400,1532717540,15020,15020,15020,15020,0
|
|
20240419,152300,1532717540,15020,15020,15020,15020,0
|
|
20240419,152200,1532717540,15020,15020,15020,15020,0
|
|
20240419,152100,1532717540,15020,15020,15020,15020,0
|
|
20240419,152000,1532717540,15020,15020,15020,15020,0
|
|
20240419,151900,1532717540,15020,14980,15020,14980,905
|
|
20240419,151800,1519127300,14990,14990,14990,14970,41
|
|
20240419,151700,1518513270,15010,14980,15010,14980,1283
|
|
20240419,151600,1499263710,14980,14980,14980,14980,0
|
|
20240419,151500,1499263710,14980,14960,14980,14960,354
|
|
20240419,151400,1493964780,14970,14970,14970,14970,4
|
|
20240419,151300,1493904900,14970,14970,14970,14970,79
|
|
20240419,151200,1492722270,14970,14970,14970,14970,0
|
|
20240419,151100,1492722270,14970,14970,14970,14970,0
|
|
20240419,151000,1492722270,14970,14970,14970,14960,102
|
|
20240419,150900,1491195780,14970,14970,14970,14970,28
|
|
20240419,150800,1490776620,14970,14970,14970,14970,116
|
|
20240419,150700,1489040100,14980,14980,14980,14980,90
|
|
20240419,150600,1487691900,14980,14980,14980,14980,0
|
|
20240419,150500,1487691900,14980,14990,14990,14980,120
|
|
20240419,150400,1485893720,14990,14990,14990,14990,11
|
|
20240419,150300,1485728830,15000,15000,15000,15000,0
|
|
20240419,150200,1485728830,15000,15000,15000,15000,0
|
|
20240419,150100,1485728830,15000,14960,15000,14960,1008
|
|
20240419,150000,1470627110,14950,14950,14950,14950,0
|
|
20240419,145900,1470627110,14950,14940,14950,14940,175
|
|
20240419,145800,1468012130,14930,14930,14930,14930,58
|
|
20240419,145700,1467146190,14940,14940,14940,14940,1
|
|
20240419,145600,1467131250,14930,14940,14940,14930,101
|
|
20240419,145500,1465623310,14940,14930,14940,14920,72
|
|
20240419,145400,1464548550,14920,14950,14950,14920,600
|
|
20240419,145300,1455589930,14950,14960,14960,14950,387
|
|
20240419,145200,1449802450,14970,14970,14970,14970,207
|
|
20240419,145100,1446703660,14980,14980,14980,14980,1
|
|
20240419,145000,1446688680,14980,14980,14980,14980,71
|
|
20240419,144900,1445625100,14980,14990,14990,14980,586
|
|
20240419,144800,1436841540,14990,14990,14990,14990,6
|
|
20240419,144700,1436751600,15000,15000,15000,15000,288
|
|
20240419,144600,1432431600,15000,15000,15000,15000,130
|
|
20240419,144500,1430481600,15000,15000,15000,14990,54
|
|
20240419,144400,1429671880,15020,15020,15020,15020,20
|
|
20240419,144300,1429371480,15020,15020,15020,15020,285
|
|
20240419,144200,1425090780,15020,14990,15020,14990,148
|
|
20240419,144100,1422870820,14990,14990,14990,14990,46
|
|
20240419,144000,1422181280,14990,14990,14990,14990,206
|
|
20240419,143900,1419093340,15000,14990,15000,14990,25
|
|
20240419,143800,1418718560,14990,14990,15000,14980,144
|
|
20240419,143700,1416560010,14990,15000,15000,14990,104
|
|
20240419,143600,1415001030,15010,15010,15010,15010,9
|
|
20240419,143500,1414865940,15000,15000,15000,15000,61
|
|
20240419,143400,1413950940,15010,15010,15010,15010,2
|
|
20240419,143300,1413920920,15010,15030,15030,15010,546
|
|
20240419,143200,1405716750,15040,15040,15040,15040,0
|
|
20240419,143100,1405716750,15040,15040,15040,15040,5
|
|
20240419,143000,1405641550,15040,15040,15040,15040,28
|
|
20240419,142900,1405220430,15030,15010,15030,15010,270
|
|
20240419,142800,1401167320,15000,15000,15000,15000,1
|
|
20240419,142700,1401152320,15000,14990,15000,14990,15
|
|
20240419,142600,1400927460,14970,14980,14980,14970,1000
|
|
20240419,142500,1385951850,14980,14980,14980,14980,169
|
|
20240419,142400,1383420230,14970,14980,14980,14970,106
|
|
20240419,142300,1381832360,14970,14970,14970,14970,13
|
|
20240419,142200,1381637750,14970,14970,14970,14970,0
|
|
20240419,142100,1381637750,14970,14970,14970,14970,62
|
|
20240419,142000,1380709610,14970,14970,14970,14970,54
|
|
20240419,141900,1379901230,14970,15010,15010,14970,1007
|
|
20240419,141800,1364817980,15010,15010,15010,15010,5
|
|
20240419,141700,1364742930,15010,15010,15010,15010,11
|
|
20240419,141600,1364577820,15010,15010,15010,15010,96
|
|
20240419,141500,1363136860,15000,15000,15000,15000,13
|
|
20240419,141400,1362941860,15000,15000,15000,15000,200
|
|
20240419,141300,1359941860,15010,15010,15010,15010,0
|
|
20240419,141200,1359941860,15010,15010,15010,15010,0
|
|
20240419,141100,1359941860,15010,15010,15010,15010,0
|
|
20240419,141000,1359941860,15010,15010,15010,15010,0
|
|
20240419,140900,1359941860,15010,15030,15030,15010,8
|
|
20240419,140800,1359821640,15040,15010,15040,15010,39
|
|
20240419,140700,1359235560,15020,15030,15030,15020,612
|
|
20240419,140600,1350037220,15030,15030,15030,15030,20
|
|
20240419,140500,1349736620,15030,15030,15030,15030,10
|
|
20240419,140400,1349586320,15030,15030,15030,15030,13
|
|
20240419,140300,1349390930,15030,15030,15030,15030,58
|
|
20240419,140200,1348519190,15010,15030,15030,15010,200
|
|
20240419,140100,1345516740,15030,15010,15030,15010,88
|
|
20240419,140000,1344194610,15010,15020,15020,15010,11
|
|
20240419,135900,1344029440,15030,15030,15030,15030,0
|
|
20240419,135800,1344029440,15030,15040,15040,15030,123
|
|
20240419,135700,1342179740,15040,15040,15040,15040,0
|
|
20240419,135600,1342179740,15040,15040,15040,15040,46
|
|
20240419,135500,1341487900,15040,15040,15040,15040,590
|
|
20240419,135400,1332614300,15050,15050,15050,15050,0
|
|
20240419,135300,1332614300,15050,15040,15050,15040,50
|
|
20240419,135200,1331862000,15040,15040,15040,15040,101
|
|
20240419,135100,1330342960,15040,15040,15040,15040,0
|
|
20240419,135000,1330342960,15040,15040,15040,15040,1
|
|
20240419,134900,1330327920,15040,15040,15040,15040,0
|
|
20240419,134800,1330327920,15040,15040,15040,15040,359
|
|
20240419,134700,1324928560,15050,15050,15050,15050,1
|
|
20240419,134600,1324913510,15050,15050,15050,15050,10
|
|
20240419,134500,1324763010,15050,15050,15050,15050,0
|
|
20240419,134400,1324763010,15050,15050,15050,15050,5
|
|
20240419,134300,1324687760,15050,15050,15050,15050,3
|
|
20240419,134200,1324642610,15050,15050,15050,15050,1
|
|
20240419,134100,1324627560,15050,15040,15050,15040,259
|
|
20240419,134000,1320729910,15020,15020,15020,15020,0
|
|
20240419,133900,1320729910,15020,15020,15020,15020,0
|
|
20240419,133800,1320729910,15020,15020,15020,15020,13
|
|
20240419,133700,1320534650,15020,15020,15020,15020,2
|
|
20240419,133600,1320504610,15020,15020,15020,15020,0
|
|
20240419,133500,1320504610,15020,15040,15040,15020,44
|
|
20240419,133400,1319842890,15010,15010,15010,15010,0
|
|
20240419,133300,1319842890,15010,15040,15040,15010,50
|
|
20240419,133200,1319092080,15050,15050,15050,15050,154
|
|
20240419,133100,1316774380,15060,15060,15060,15060,435
|
|
20240419,133000,1310223280,15080,15080,15080,15080,10
|
|
20240419,132900,1310072480,15080,15070,15080,15070,113
|
|
20240419,132800,1308368740,15090,15090,15090,15090,6
|
|
20240419,132700,1308278200,15090,15090,15090,15090,10
|
|
20240419,132600,1308127300,15090,15090,15090,15090,98
|
|
20240419,132500,1306648480,15090,15080,15090,15080,184
|
|
20240419,132400,1303873720,15080,15080,15080,15080,20
|
|
20240419,132300,1303572120,15070,15070,15070,15070,105
|
|
20240419,132200,1301989770,15060,15040,15060,15040,277
|
|
20240419,132100,1297819050,15040,15040,15040,15040,8
|
|
20240419,132000,1297698730,15050,15050,15050,15050,8
|
|
20240419,131900,1297578330,15040,15040,15040,15040,30
|
|
20240419,131800,1297127130,15030,15040,15040,15030,15
|
|
20240419,131700,1296901670,15040,15040,15040,15040,0
|
|
20240419,131600,1296901670,15040,15040,15040,15040,46
|
|
20240419,131500,1296209830,15040,15040,15040,15040,48
|
|
20240419,131400,1295487910,15040,15040,15040,15040,0
|
|
20240419,131300,1295487910,15040,15040,15040,15040,101
|
|
20240419,131200,1293968870,15040,15040,15040,15040,2
|
|
20240419,131100,1293938790,15040,15040,15040,15030,341
|
|
20240419,131000,1288812590,15040,15050,15050,15040,36
|
|
20240419,130900,1288271080,15060,15060,15060,15060,21
|
|
20240419,130800,1287954820,15060,15060,15060,15060,3
|
|
20240419,130700,1287909640,15060,15060,15060,15060,6
|
|
20240419,130600,1287819280,15060,15060,15060,15060,117
|
|
20240419,130500,1286057260,15060,15070,15070,15060,89
|
|
20240419,130400,1284716040,15040,15030,15040,15030,255
|
|
20240419,130300,1280880910,15030,15030,15030,15030,510
|
|
20240419,130200,1273215610,15020,15020,15020,15020,103
|
|
20240419,130100,1271668550,15020,15000,15020,15000,366
|
|
20240419,130000,1266178500,15000,15000,15000,15000,18
|
|
20240419,125900,1265908500,15000,15000,15000,15000,0
|
|
20240419,125800,1265908500,15000,15000,15000,15000,41
|
|
20240419,125700,1265293500,14990,14990,14990,14990,1
|
|
20240419,125600,1265278510,14990,14990,14990,14990,30
|
|
20240419,125500,1264828810,15000,14990,15000,14990,235
|
|
20240419,125400,1261303820,14990,14980,14990,14980,637
|
|
20240419,125300,1251760000,14980,14980,14980,14980,4
|
|
20240419,125200,1251700080,14980,14980,14980,14980,82
|
|
20240419,125100,1250471720,14980,14980,14980,14980,62
|
|
20240419,125000,1249542960,14980,14980,14980,14980,0
|
|
20240419,124900,1249542960,14980,14980,14980,14980,31
|
|
20240419,124800,1249078580,14970,14950,14970,14950,540
|
|
20240419,124700,1240999790,14960,14960,14960,14960,1
|
|
20240419,124600,1240984830,14960,14960,14960,14960,2
|
|
20240419,124500,1240954910,14960,14960,14960,14960,0
|
|
20240419,124400,1240954910,14960,14960,14960,14960,10
|
|
20240419,124300,1240805310,14960,14960,14960,14960,291
|
|
20240419,124200,1236451950,14960,14960,14960,14960,266
|
|
20240419,124100,1232472590,14960,14970,14970,14960,51
|
|
20240419,124000,1231709620,14970,14960,14970,14960,51
|
|
20240419,123900,1230946550,14960,14960,14960,14960,0
|
|
20240419,123800,1230946550,14960,14960,14960,14960,18
|
|
20240419,123700,1230677270,14950,14950,14950,14950,23
|
|
20240419,123600,1230333420,14960,14960,14960,14960,269
|
|
20240419,123500,1226309180,14970,14970,14970,14970,0
|
|
20240419,123400,1226309180,14970,14970,14970,14970,142
|
|
20240419,123300,1224183440,14960,14950,14960,14950,227
|
|
20240419,123200,1220789530,14960,14960,14970,14960,343
|
|
20240419,123100,1215657870,14960,14960,14960,14960,5
|
|
20240419,123000,1215583070,14950,14950,14950,14950,2
|
|
20240419,122900,1215553170,14950,14950,14950,14950,1
|
|
20240419,122800,1215538220,14950,14950,14950,14950,21
|
|
20240419,122700,1215224270,14950,14950,14950,14950,61
|
|
20240419,122600,1214312320,14950,14950,14950,14950,0
|
|
20240419,122500,1214312320,14950,14960,14960,14950,230
|
|
20240419,122400,1210871630,14960,14960,14960,14960,0
|
|
20240419,122300,1210871630,14960,14960,14960,14960,21
|
|
20240419,122200,1210557470,14960,14960,14960,14960,295
|
|
20240419,122100,1206144270,14950,14950,14950,14950,13
|
|
20240419,122000,1205949920,14950,14950,14950,14950,704
|
|
20240419,121900,1195425120,14950,14960,14960,14950,76
|
|
20240419,121800,1194288610,14940,14950,14950,14940,230
|
|
20240419,121700,1190851950,14940,14950,14950,14940,15
|
|
20240419,121600,1190627840,14950,14970,14970,14950,78
|
|
20240419,121500,1189460220,14970,14970,14970,14970,211
|
|
20240419,121400,1186301550,14970,14970,14990,14970,168
|
|
20240419,121300,1183785570,14970,14930,15000,14930,905
|
|
20240419,121200,1170253400,14930,14900,14930,14900,23
|
|
20240419,121100,1169910610,14890,14890,14990,14890,1849
|
|
20240419,121000,1142334810,14870,14850,14870,14850,656
|
|
20240419,120900,1132587930,14850,14850,14850,14850,33
|
|
20240419,120800,1132097880,14850,14850,14850,14850,30
|
|
20240419,120700,1131652380,14850,14840,14850,14840,154
|
|
20240419,120600,1129366490,14850,14840,14850,14840,101
|
|
20240419,120500,1127867640,14840,14840,14840,14840,16
|
|
20240419,120400,1127630200,14840,14820,14840,14820,70
|
|
20240419,120300,1126592780,14840,14840,14840,14840,147
|
|
20240419,120200,1124411300,14840,14840,14840,14830,447
|
|
20240419,120100,1117780690,14830,14800,14830,14790,1371
|
|
20240419,120000,1097476420,14790,14790,14790,14790,0
|
|
20240419,115900,1097476420,14790,14790,14790,14790,0
|
|
20240419,115800,1097476420,14790,14800,14800,14790,370
|
|
20240419,115700,1092004100,14800,14800,14800,14800,10
|
|
20240419,115600,1091856100,14800,14770,14800,14770,240
|
|
20240419,115500,1088311270,14770,14760,14770,14760,4
|
|
20240419,115400,1088252200,14760,14760,14760,14760,13
|
|
20240419,115300,1088060320,14760,14760,14760,14760,0
|
|
20240419,115200,1088060320,14760,14790,14790,14760,333
|
|
20240419,115100,1083142480,14740,14730,14740,14730,2449
|
|
20240419,115000,1047057250,14720,14720,14720,14720,214
|
|
20240419,114900,1043907170,14730,14730,14730,14720,970
|
|
20240419,114800,1029622050,14730,14730,14730,14730,395
|
|
20240419,114700,1023803700,14730,14730,14730,14730,10
|
|
20240419,114600,1023656400,14720,14750,14750,14720,1109
|
|
20240419,114500,1007313620,14760,14770,14770,14760,303
|
|
20240419,114400,1002839860,14770,14780,14780,14760,159
|
|
20240419,114300,1000491500,14780,14770,14780,14770,238
|
|
20240419,114200,996975820,14760,14750,14760,14750,489
|
|
20240419,114100,989759760,14760,14800,14800,14760,494
|
|
20240419,114000,982462390,14810,14810,14810,14810,2
|
|
20240419,113900,982432770,14820,14810,14830,14800,1126
|
|
20240419,113800,965753120,14810,14800,14810,14800,268
|
|
20240419,113700,961784890,14790,14790,14790,14790,150
|
|
20240419,113600,959566390,14790,14780,14790,14780,4
|
|
20240419,113500,959507250,14780,14780,14780,14780,46
|
|
20240419,113400,958827370,14780,14790,14790,14770,328
|
|
20240419,113300,953979080,14790,14800,14800,14790,880
|
|
20240419,113200,940957300,14800,14820,14820,14800,1845
|
|
20240419,113100,913639360,14820,14820,14820,14820,10
|
|
20240419,113000,913491160,14820,14830,14830,14820,54
|
|
20240419,112900,912690850,14830,14840,14840,14810,592
|
|
20240419,112800,903916580,14840,14870,14870,14840,1244
|
|
20240419,112700,885453960,14870,14870,14870,14870,178
|
|
20240419,112600,882807100,14880,14880,14880,14880,54
|
|
20240419,112500,882003580,14880,14880,14880,14880,50
|
|
20240419,112400,881259580,14880,14860,14880,14860,247
|
|
20240419,112300,877584500,14850,14860,14860,14850,875
|
|
20240419,112200,864590740,14860,14860,14860,14860,164
|
|
20240419,112100,862153700,14850,14860,14860,14850,308
|
|
20240419,112000,857578910,14860,14860,14860,14860,220
|
|
20240419,111900,854309710,14870,14870,14870,14870,341
|
|
20240419,111800,849239040,14870,14880,14880,14870,39
|
|
20240419,111700,848659080,14880,14880,14880,14880,224
|
|
20240419,111600,845325960,14860,14850,15000,14850,1416
|
|
20240419,111500,824264070,14860,14850,14860,14850,161
|
|
20240419,111400,821872030,14850,14860,14860,14850,337
|
|
20240419,111300,816867560,14850,14870,14870,14850,847
|
|
20240419,111200,804285250,14870,14880,14890,14860,469
|
|
20240419,111100,797310720,14890,14900,14900,14880,589
|
|
20240419,111000,788544380,14900,14900,14900,14900,27
|
|
20240419,110900,788142080,14890,14890,14890,14890,120
|
|
20240419,110800,786355280,14890,14910,14920,14890,2150
|
|
20240419,110700,754332360,14910,14920,14920,14900,1712
|
|
20240419,110600,728819370,14920,14920,14920,14920,151
|
|
20240419,110500,726566450,14920,14940,14940,14920,1285
|
|
20240419,110400,707392410,14940,14940,14940,14930,952
|
|
20240419,110300,693177640,14940,14940,14940,14930,1302
|
|
20240419,110200,673736240,14940,14950,14950,14940,1616
|
|
20240419,110100,649592900,14950,14950,14950,14950,1550
|
|
20240419,110000,626420400,14960,14990,14990,14960,199
|
|
20240419,105900,623438720,15000,15010,15010,15000,633
|
|
20240419,105800,613938390,15010,15010,15010,15010,128
|
|
20240419,105700,612017110,15010,15000,15010,15000,23
|
|
20240419,105600,611672010,15000,15030,15030,15000,280
|
|
20240419,105500,607466780,15030,15030,15030,15030,1
|
|
20240419,105400,607451750,15030,15030,15030,15010,362
|
|
20240419,105300,602011830,15030,15020,15030,15020,150
|
|
20240419,105200,599758460,15010,15040,15040,15010,282
|
|
20240419,105100,595524260,15040,14950,15040,14950,1464
|
|
20240419,105000,573563130,14950,14950,14950,14950,0
|
|
20240419,104900,573563130,14950,14960,14990,14950,655
|
|
20240419,104800,563765780,14970,14960,14970,14960,141
|
|
20240419,104700,561656400,14940,14990,14990,14940,307
|
|
20240419,104600,557065570,14980,14960,14980,14960,169
|
|
20240419,104500,554535440,14960,14950,14960,14940,75
|
|
20240419,104400,553414090,14950,14970,14970,14950,183
|
|
20240419,104300,550676580,14960,14960,14960,14960,15
|
|
20240419,104200,550452180,14970,14970,14970,14970,100
|
|
20240419,104100,548955180,14960,14940,14960,14940,100
|
|
20240419,104000,547460180,14940,14960,14970,14940,3648
|
|
20240419,103900,492912090,14970,14970,14970,14970,30
|
|
20240419,103800,492462990,14970,14970,14970,14960,198
|
|
20240419,103700,489499700,14980,14970,14980,14970,971
|
|
20240419,103600,474954620,14980,14980,14980,14970,84
|
|
20240419,103500,473696760,14980,14970,14980,14970,10
|
|
20240419,103400,473546970,14970,14960,14970,14960,550
|
|
20240419,103300,465318600,14970,14980,14980,14970,6
|
|
20240419,103200,465228760,14970,14980,14990,14970,1739
|
|
20240419,103100,439181040,15000,15000,15000,15000,4
|
|
20240419,103000,439121040,14980,14980,14980,14980,246
|
|
20240419,102900,435435960,14980,15000,15010,14980,390
|
|
20240419,102800,429586650,15000,15000,15000,15000,232
|
|
20240419,102700,426106650,15010,15010,15010,15010,0
|
|
20240419,102600,426106650,15010,15000,15010,15000,43
|
|
20240419,102500,425461350,15010,15010,15010,15000,15
|
|
20240419,102400,425236260,15010,15010,15010,15010,20
|
|
20240419,102300,424936060,14990,14990,14990,14990,17
|
|
20240419,102200,424681230,14990,14990,14990,14980,391
|
|
20240419,102100,418823410,14990,15020,15020,14990,1729
|
|
20240419,102000,392898680,15000,15000,15000,15000,125
|
|
20240419,101900,391023680,15000,15000,15000,15000,495
|
|
20240419,101800,383598680,15020,15020,15020,15020,42
|
|
20240419,101700,382967840,15000,15020,15020,15000,233
|
|
20240419,101600,379472820,15000,15030,15030,15000,461
|
|
20240419,101500,372554520,15030,15030,15030,15030,117
|
|
20240419,101400,370796010,15030,15030,15030,15030,1
|
|
20240419,101300,370780980,15030,15020,15030,15020,64
|
|
20240419,101200,369819620,15020,15000,15020,15000,289
|
|
20240419,101100,365481640,15010,15010,15010,15000,205
|
|
20240419,101000,362404720,15010,15010,15010,15010,0
|
|
20240419,100900,362404720,15010,15010,15010,15010,22
|
|
20240419,100800,362074500,15010,15010,15010,15010,3
|
|
20240419,100700,362029470,15010,15010,15010,15000,74
|
|
20240419,100600,360918740,15000,15000,15000,15000,97
|
|
20240419,100500,359463740,15000,15000,15000,15000,492
|
|
20240419,100400,352083740,15010,15030,15030,15000,234
|
|
20240419,100300,348570540,15040,15040,15040,15040,12
|
|
20240419,100200,348390060,15040,15040,15040,15040,1
|
|
20240419,100100,348375020,15050,15010,15050,15000,311
|
|
20240419,100000,343707030,15010,15020,15020,15010,113
|
|
20240419,095900,342010890,15020,15020,15020,15020,17
|
|
20240419,095800,341755550,15020,15030,15030,15020,257
|
|
20240419,095700,337895400,15030,15060,15060,15030,340
|
|
20240419,095600,332784130,15060,15070,15070,15060,45
|
|
20240419,095500,332106380,15070,15070,15070,15070,2
|
|
20240419,095400,332076240,15060,15030,15060,15030,565
|
|
20240419,095300,323583390,15030,15030,15030,15030,1
|
|
20240419,095200,323568360,15020,15020,15020,15020,34
|
|
20240419,095100,323057680,15020,15020,15020,15020,0
|
|
20240419,095000,323057680,15020,15030,15030,15020,3
|
|
20240419,094900,323012610,15040,15040,15040,15040,20
|
|
20240419,094800,322711810,15040,15010,15040,15010,934
|
|
20240419,094700,308692380,15010,15020,15020,15010,183
|
|
20240419,094600,305945210,15020,15030,15030,15020,149
|
|
20240419,094500,303706970,15040,15030,15040,15030,6
|
|
20240419,094400,303616760,15030,15030,15030,15030,13
|
|
20240419,094300,303421370,15030,15030,15030,15030,0
|
|
20240419,094200,303421370,15030,15030,15030,15030,0
|
|
20240419,094100,303421370,15030,15060,15060,15030,201
|
|
20240419,094000,300398270,15060,15080,15080,15060,217
|
|
20240419,093900,297127790,15080,15090,15090,15080,23
|
|
20240419,093800,296780770,15040,15010,15040,15010,142
|
|
20240419,093700,294649290,15010,15020,15020,15010,160
|
|
20240419,093600,292247220,15010,15010,15010,15010,13
|
|
20240419,093500,292052090,15010,14990,15020,14990,939
|
|
20240419,093400,277954300,14990,14990,14990,14990,10
|
|
20240419,093300,277804400,14980,14980,14980,14980,127
|
|
20240419,093200,275901940,14980,14960,14980,14960,154
|
|
20240419,093100,273596890,14960,14960,14970,14960,1476
|
|
20240419,093000,251515920,14970,14980,14980,14970,107
|
|
20240419,092900,249913270,15010,14970,15010,14970,207
|
|
20240419,092800,246813040,14970,14970,15010,14970,177
|
|
20240419,092700,244161870,14960,14990,15020,14960,247
|
|
20240419,092600,240464300,14990,14960,14990,14960,170
|
|
20240419,092500,237919980,14960,14970,14970,14960,197
|
|
20240419,092400,234972800,14960,14950,14970,14950,281
|
|
20240419,092300,230770740,14950,14940,14970,14940,172
|
|
20240419,092200,228199090,14940,14970,14970,14930,3172
|
|
20240419,092100,180761870,14970,14980,14980,14970,593
|
|
20240419,092000,171882660,14980,14980,14980,14980,380
|
|
20240419,091900,166190260,14980,14980,14980,14980,192
|
|
20240419,091800,163314100,14980,15010,15010,14980,1565
|
|
20240419,091700,139860400,15010,15010,15010,15000,488
|
|
20240419,091600,132538230,15010,14990,15010,14990,179
|
|
20240419,091500,129854460,14980,15000,15000,14980,265
|
|
20240419,091400,125880790,15040,15000,15040,15000,298
|
|
20240419,091300,121410590,14990,15050,15050,14990,909
|
|
20240419,091200,107774650,15000,15100,15100,15000,371
|
|
20240419,091100,102208360,15000,14990,15000,14990,93
|
|
20240419,091000,100813470,15000,14970,15000,14970,439
|
|
20240419,090900,94241550,14970,14980,14990,14970,631
|
|
20240419,090800,84792560,14980,14990,14990,14980,360
|
|
20240419,090700,79397160,14990,14990,14990,14990,424
|
|
20240419,090600,73041400,14990,14990,14990,14980,686
|
|
20240419,090500,62760680,14990,15080,15080,14990,1516
|
|
20240419,090400,39996310,15060,15060,15060,15060,58
|
|
20240419,090300,39122830,15030,15080,15080,15010,501
|
|
20240419,090200,31583850,15080,15080,15080,15080,139
|
|
20240419,090100,29487730,15070,15070,15070,15070,30
|
|
20240419,090000,29035630,15070,15070,15190,15070,1746
|