677 lines
35 KiB
CSV
677 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,201400,1527151350,40700,40700,40700,40700,1015
|
|
20240419,201300,1527151350,40700,40700,40700,40700,0
|
|
20240419,201200,1527151350,40700,40700,40700,40700,0
|
|
20240419,201100,1527151350,40700,40700,40700,40700,0
|
|
20240419,201000,1527151350,40700,40700,40700,40700,0
|
|
20240419,200900,1527151350,40700,40700,40700,40700,0
|
|
20240419,200800,1527151350,40700,40700,40700,40700,0
|
|
20240419,200700,1527151350,40700,40700,40700,40700,0
|
|
20240419,200600,1527151350,40700,40700,40700,40700,0
|
|
20240419,200500,1527151350,40700,40700,40700,40700,0
|
|
20240419,200400,1527151350,40700,40700,40700,40700,0
|
|
20240419,200300,1527151350,40700,40700,40700,40700,0
|
|
20240419,200200,1527151350,40700,40700,40700,40700,0
|
|
20240419,200100,1527151350,40700,40700,40700,40700,0
|
|
20240419,200000,1527151350,40700,40700,40700,40700,0
|
|
20240419,195900,1527151350,40700,40700,40700,40700,0
|
|
20240419,195800,1527151350,40700,40700,40700,40700,0
|
|
20240419,195700,1527151350,40700,40700,40700,40700,0
|
|
20240419,195600,1527151350,40700,40700,40700,40700,0
|
|
20240419,195500,1527151350,40700,40700,40700,40700,0
|
|
20240419,195400,1527151350,40700,40700,40700,40700,0
|
|
20240419,195300,1527151350,40700,40700,40700,40700,0
|
|
20240419,195200,1527151350,40700,40700,40700,40700,0
|
|
20240419,195100,1527151350,40700,40700,40700,40700,0
|
|
20240419,195000,1527151350,40700,40700,40700,40700,0
|
|
20240419,194900,1527151350,40700,40700,40700,40700,0
|
|
20240419,194800,1527151350,40700,40700,40700,40700,0
|
|
20240419,194700,1527151350,40700,40700,40700,40700,0
|
|
20240419,194600,1527151350,40700,40700,40700,40700,0
|
|
20240419,194500,1527151350,40700,40700,40700,40700,0
|
|
20240419,194400,1527151350,40700,40700,40700,40700,1015
|
|
20240419,194300,1527151350,40700,40700,40700,40700,0
|
|
20240419,194200,1527151350,40700,40700,40700,40700,0
|
|
20240419,194100,1527151350,40700,40700,40700,40700,0
|
|
20240419,194000,1527151350,40700,40700,40700,40700,0
|
|
20240419,193900,1527151350,40700,40700,40700,40700,0
|
|
20240419,193800,1527151350,40700,40700,40700,40700,0
|
|
20240419,193700,1527151350,40700,40700,40700,40700,0
|
|
20240419,193600,1527151350,40700,40700,40700,40700,0
|
|
20240419,193500,1527151350,40700,40700,40700,40700,0
|
|
20240419,193400,1527151350,40700,40700,40700,40700,0
|
|
20240419,193300,1527151350,40700,40700,40700,40700,0
|
|
20240419,193200,1527151350,40700,40700,40700,40700,0
|
|
20240419,193100,1527151350,40700,40700,40700,40700,0
|
|
20240419,193000,1527151350,40700,40700,40700,40700,0
|
|
20240419,192900,1527151350,40700,40700,40700,40700,0
|
|
20240419,192800,1527151350,40700,40700,40700,40700,0
|
|
20240419,192700,1527151350,40700,40700,40700,40700,0
|
|
20240419,192600,1527151350,40700,40700,40700,40700,0
|
|
20240419,192500,1527151350,40700,40700,40700,40700,0
|
|
20240419,192400,1527151350,40700,40700,40700,40700,0
|
|
20240419,192300,1527151350,40700,40700,40700,40700,0
|
|
20240419,192200,1527151350,40700,40700,40700,40700,0
|
|
20240419,192100,1527151350,40700,40700,40700,40700,0
|
|
20240419,192000,1527151350,40700,40700,40700,40700,0
|
|
20240419,191900,1527151350,40700,40700,40700,40700,0
|
|
20240419,191800,1527151350,40700,40700,40700,40700,0
|
|
20240419,191700,1527151350,40700,40700,40700,40700,0
|
|
20240419,191600,1527151350,40700,40700,40700,40700,0
|
|
20240419,191500,1527151350,40700,40700,40700,40700,0
|
|
20240419,191400,1527151350,40700,40700,40700,40700,1015
|
|
20240419,191300,1527151350,40700,40700,40700,40700,0
|
|
20240419,191200,1527151350,40700,40700,40700,40700,0
|
|
20240419,191100,1527151350,40700,40700,40700,40700,0
|
|
20240419,191000,1527151350,40700,40700,40700,40700,0
|
|
20240419,190900,1527151350,40700,40700,40700,40700,0
|
|
20240419,190800,1527151350,40700,40700,40700,40700,0
|
|
20240419,190700,1527151350,40700,40700,40700,40700,0
|
|
20240419,190600,1527151350,40700,40700,40700,40700,0
|
|
20240419,190500,1527151350,40700,40700,40700,40700,0
|
|
20240419,190400,1527151350,40700,40700,40700,40700,0
|
|
20240419,190300,1527151350,40700,40700,40700,40700,0
|
|
20240419,190200,1527151350,40700,40700,40700,40700,0
|
|
20240419,190100,1527151350,40700,40700,40700,40700,0
|
|
20240419,190000,1527151350,40700,40700,40700,40700,0
|
|
20240419,185900,1527151350,40700,40700,40700,40700,0
|
|
20240419,185800,1527151350,40700,40700,40700,40700,0
|
|
20240419,185700,1527151350,40700,40700,40700,40700,0
|
|
20240419,185600,1527151350,40700,40700,40700,40700,0
|
|
20240419,185500,1527151350,40700,40700,40700,40700,0
|
|
20240419,185400,1527151350,40700,40700,40700,40700,0
|
|
20240419,185300,1527151350,40700,40700,40700,40700,0
|
|
20240419,185200,1527151350,40700,40700,40700,40700,0
|
|
20240419,185100,1527151350,40700,40700,40700,40700,0
|
|
20240419,185000,1527151350,40700,40700,40700,40700,0
|
|
20240419,184900,1527151350,40700,40700,40700,40700,0
|
|
20240419,184800,1527151350,40700,40700,40700,40700,0
|
|
20240419,184700,1527151350,40700,40700,40700,40700,0
|
|
20240419,184600,1527151350,40700,40700,40700,40700,0
|
|
20240419,184500,1527151350,40700,40700,40700,40700,0
|
|
20240419,184400,1527151350,40700,40700,40700,40700,1015
|
|
20240419,184300,1527151350,40700,40700,40700,40700,0
|
|
20240419,184200,1527151350,40700,40700,40700,40700,0
|
|
20240419,184100,1527151350,40700,40700,40700,40700,0
|
|
20240419,184000,1527151350,40700,40700,40700,40700,0
|
|
20240419,183900,1527151350,40700,40700,40700,40700,0
|
|
20240419,183800,1527151350,40700,40700,40700,40700,0
|
|
20240419,183700,1527151350,40700,40700,40700,40700,0
|
|
20240419,183600,1527151350,40700,40700,40700,40700,0
|
|
20240419,183500,1527151350,40700,40700,40700,40700,0
|
|
20240419,183400,1527151350,40700,40700,40700,40700,0
|
|
20240419,183300,1527151350,40700,40700,40700,40700,0
|
|
20240419,183200,1527151350,40700,40700,40700,40700,0
|
|
20240419,183100,1527151350,40700,40700,40700,40700,0
|
|
20240419,183000,1527151350,40700,40700,40700,40700,0
|
|
20240419,182900,1527151350,40700,40700,40700,40700,0
|
|
20240419,182800,1527151350,40700,40700,40700,40700,0
|
|
20240419,182700,1527151350,40700,40700,40700,40700,0
|
|
20240419,182600,1527151350,40700,40700,40700,40700,0
|
|
20240419,182500,1527151350,40700,40700,40700,40700,0
|
|
20240419,182400,1527151350,40700,40700,40700,40700,0
|
|
20240419,182300,1527151350,40700,40700,40700,40700,0
|
|
20240419,182200,1527151350,40700,40700,40700,40700,0
|
|
20240419,182100,1527151350,40700,40700,40700,40700,0
|
|
20240419,182000,1527151350,40700,40700,40700,40700,0
|
|
20240419,181900,1527151350,40700,40700,40700,40700,0
|
|
20240419,181800,1527151350,40700,40700,40700,40700,0
|
|
20240419,181700,1527151350,40700,40700,40700,40700,0
|
|
20240419,181600,1527151350,40700,40700,40700,40700,0
|
|
20240419,181500,1527151350,40700,40700,40700,40700,0
|
|
20240419,181400,1527151350,40700,40700,40700,40700,1015
|
|
20240419,181300,1527151350,40700,40700,40700,40700,0
|
|
20240419,181200,1527151350,40700,40700,40700,40700,0
|
|
20240419,181100,1527151350,40700,40700,40700,40700,0
|
|
20240419,181000,1527151350,40700,40700,40700,40700,0
|
|
20240419,180900,1527151350,40700,40700,40700,40700,0
|
|
20240419,180800,1527151350,40700,40700,40700,40700,0
|
|
20240419,180700,1527151350,40700,40700,40700,40700,0
|
|
20240419,180600,1527151350,40700,40700,40700,40700,0
|
|
20240419,180500,1527151350,40700,40700,40700,40700,0
|
|
20240419,180400,1527151350,40700,40700,40700,40700,0
|
|
20240419,180300,1527151350,40700,40700,40700,40700,0
|
|
20240419,180200,1527151350,40700,40700,40700,40700,0
|
|
20240419,180100,1527151350,40700,40700,40700,40700,0
|
|
20240419,180000,1527151350,40700,40700,40700,40700,0
|
|
20240419,175900,1527151350,40700,40700,40700,40700,0
|
|
20240419,175800,1527151350,40700,40700,40700,40700,0
|
|
20240419,175700,1527151350,40700,40700,40700,40700,0
|
|
20240419,175600,1527151350,40700,40700,40700,40700,0
|
|
20240419,175500,1527151350,40700,40700,40700,40700,0
|
|
20240419,175400,1527151350,40700,40700,40700,40700,0
|
|
20240419,175300,1527151350,40700,40700,40700,40700,0
|
|
20240419,175200,1527151350,40700,40700,40700,40700,0
|
|
20240419,175100,1527151350,40700,40700,40700,40700,0
|
|
20240419,175000,1527151350,40700,40700,40700,40700,0
|
|
20240419,174900,1527151350,40700,40700,40700,40700,0
|
|
20240419,174800,1527151350,40700,40700,40700,40700,0
|
|
20240419,174700,1527151350,40700,40700,40700,40700,0
|
|
20240419,174600,1527151350,40700,40700,40700,40700,0
|
|
20240419,174500,1527151350,40700,40700,40700,40700,0
|
|
20240419,174400,1527151350,40700,40700,40700,40700,1015
|
|
20240419,174300,1527151350,40700,40700,40700,40700,0
|
|
20240419,174200,1527151350,40700,40700,40700,40700,0
|
|
20240419,174100,1527151350,40700,40700,40700,40700,0
|
|
20240419,174000,1527151350,40700,40700,40700,40700,0
|
|
20240419,173900,1527151350,40700,40700,40700,40700,0
|
|
20240419,173800,1527151350,40700,40700,40700,40700,0
|
|
20240419,173700,1527151350,40700,40700,40700,40700,0
|
|
20240419,173600,1527151350,40700,40700,40700,40700,0
|
|
20240419,173500,1527151350,40700,40700,40700,40700,0
|
|
20240419,173400,1527151350,40700,40700,40700,40700,0
|
|
20240419,173300,1527151350,40700,40700,40700,40700,0
|
|
20240419,173200,1527151350,40700,40700,40700,40700,0
|
|
20240419,173100,1527151350,40700,40700,40700,40700,0
|
|
20240419,173000,1527151350,40700,40700,40700,40700,0
|
|
20240419,172900,1527151350,40700,40700,40700,40700,0
|
|
20240419,172800,1527151350,40700,40700,40700,40700,0
|
|
20240419,172700,1527151350,40700,40700,40700,40700,0
|
|
20240419,172600,1527151350,40700,40700,40700,40700,0
|
|
20240419,172500,1527151350,40700,40700,40700,40700,0
|
|
20240419,172400,1527151350,40700,40700,40700,40700,0
|
|
20240419,172300,1527151350,40700,40700,40700,40700,0
|
|
20240419,172200,1527151350,40700,40700,40700,40700,0
|
|
20240419,172100,1527151350,40700,40700,40700,40700,0
|
|
20240419,172000,1527151350,40700,40700,40700,40700,0
|
|
20240419,171900,1527151350,40700,40700,40700,40700,0
|
|
20240419,171800,1527151350,40700,40700,40700,40700,0
|
|
20240419,171700,1527151350,40700,40700,40700,40700,0
|
|
20240419,171600,1527151350,40700,40700,40700,40700,0
|
|
20240419,171500,1527151350,40700,40700,40700,40700,0
|
|
20240419,171400,1527151350,40700,40700,40700,40700,1015
|
|
20240419,171300,1527151350,40700,40700,40700,40700,0
|
|
20240419,171200,1527151350,40700,40700,40700,40700,0
|
|
20240419,171100,1527151350,40700,40700,40700,40700,0
|
|
20240419,171000,1527151350,40700,40700,40700,40700,0
|
|
20240419,170900,1527151350,40700,40700,40700,40700,0
|
|
20240419,170800,1527151350,40700,40700,40700,40700,0
|
|
20240419,170700,1527151350,40700,40700,40700,40700,0
|
|
20240419,170600,1527151350,40700,40700,40700,40700,0
|
|
20240419,170500,1527151350,40700,40700,40700,40700,0
|
|
20240419,170400,1527151350,40700,40700,40700,40700,0
|
|
20240419,170300,1527151350,40700,40700,40700,40700,0
|
|
20240419,170200,1527151350,40700,40700,40700,40700,0
|
|
20240419,170100,1527151350,40700,40700,40700,40700,0
|
|
20240419,170000,1527151350,40700,40700,40700,40700,0
|
|
20240419,165900,1527151350,40700,40700,40700,40700,0
|
|
20240419,165800,1527151350,40700,40700,40700,40700,0
|
|
20240419,165700,1527151350,40700,40700,40700,40700,0
|
|
20240419,165600,1527151350,40700,40700,40700,40700,0
|
|
20240419,165500,1527151350,40700,40700,40700,40700,0
|
|
20240419,165400,1527151350,40700,40700,40700,40700,0
|
|
20240419,165300,1527151350,40700,40700,40700,40700,0
|
|
20240419,165200,1527151350,40700,40700,40700,40700,0
|
|
20240419,165100,1527151350,40700,40700,40700,40700,0
|
|
20240419,165000,1527151350,40700,40700,40700,40700,0
|
|
20240419,164900,1527151350,40700,40700,40700,40700,0
|
|
20240419,164800,1527151350,40700,40700,40700,40700,0
|
|
20240419,164700,1527151350,40700,40700,40700,40700,0
|
|
20240419,164600,1527151350,40700,40700,40700,40700,0
|
|
20240419,164500,1527151350,40700,40700,40700,40700,0
|
|
20240419,164400,1527151350,40700,40700,40700,40700,1015
|
|
20240419,164300,1527151350,40700,40700,40700,40700,0
|
|
20240419,164200,1527151350,40700,40700,40700,40700,0
|
|
20240419,164100,1527151350,40700,40700,40700,40700,0
|
|
20240419,164000,1527151350,40700,40700,40700,40700,0
|
|
20240419,163900,1527151350,40700,40700,40700,40700,0
|
|
20240419,163800,1527151350,40700,40700,40700,40700,0
|
|
20240419,163700,1527151350,40700,40700,40700,40700,0
|
|
20240419,163600,1527151350,40700,40700,40700,40700,0
|
|
20240419,163500,1527151350,40700,40700,40700,40700,0
|
|
20240419,163400,1527151350,40700,40700,40700,40700,0
|
|
20240419,163300,1527151350,40700,40700,40700,40700,0
|
|
20240419,163200,1527151350,40700,40700,40700,40700,0
|
|
20240419,163100,1527151350,40700,40700,40700,40700,0
|
|
20240419,163000,1527151350,40700,40700,40700,40700,0
|
|
20240419,162900,1527151350,40700,40700,40700,40700,0
|
|
20240419,162800,1527151350,40700,40700,40700,40700,0
|
|
20240419,162700,1527151350,40700,40700,40700,40700,0
|
|
20240419,162600,1527151350,40700,40700,40700,40700,0
|
|
20240419,162500,1527151350,40700,40700,40700,40700,0
|
|
20240419,162400,1527151350,40700,40700,40700,40700,0
|
|
20240419,162300,1527151350,40700,40700,40700,40700,0
|
|
20240419,162200,1527151350,40700,40700,40700,40700,0
|
|
20240419,162100,1527151350,40700,40700,40700,40700,0
|
|
20240419,162000,1527151350,40700,40700,40700,40700,0
|
|
20240419,161900,1527151350,40700,40700,40700,40700,0
|
|
20240419,161800,1527151350,40700,40700,40700,40700,0
|
|
20240419,161700,1527151350,40700,40700,40700,40700,0
|
|
20240419,161600,1527151350,40700,40700,40700,40700,0
|
|
20240419,161500,1527151350,40700,40700,40700,40700,0
|
|
20240419,161400,1527151350,40700,40700,40700,40700,1015
|
|
20240419,161300,1527151350,40700,40700,40700,40700,0
|
|
20240419,161200,1527151350,40700,40700,40700,40700,0
|
|
20240419,161100,1527151350,40700,40700,40700,40700,0
|
|
20240419,161000,1527151350,40700,40700,40700,40700,0
|
|
20240419,160900,1527151350,40700,40700,40700,40700,0
|
|
20240419,160800,1527151350,40700,40700,40700,40700,0
|
|
20240419,160700,1527151350,40700,40700,40700,40700,0
|
|
20240419,160600,1527151350,40700,40700,40700,40700,0
|
|
20240419,160500,1527151350,40700,40700,40700,40700,0
|
|
20240419,160400,1527151350,40700,40700,40700,40700,0
|
|
20240419,160300,1527151350,40700,40700,40700,40700,0
|
|
20240419,160200,1527151350,40700,40700,40700,40700,0
|
|
20240419,160100,1527151350,40700,40700,40700,40700,0
|
|
20240419,160000,1527151350,40700,40700,40700,40700,0
|
|
20240419,155900,1527151350,40700,40700,40700,40700,0
|
|
20240419,155800,1527151350,40700,40700,40700,40700,0
|
|
20240419,155700,1527151350,40700,40700,40700,40700,0
|
|
20240419,155600,1527151350,40700,40700,40700,40700,0
|
|
20240419,155500,1527151350,40700,40700,40700,40700,0
|
|
20240419,155400,1527151350,40700,40700,40700,40700,0
|
|
20240419,155300,1527151350,40700,40700,40700,40700,0
|
|
20240419,155200,1527151350,40700,40700,40700,40700,0
|
|
20240419,155100,1527151350,40700,40700,40700,40700,0
|
|
20240419,155000,1527151350,40700,40700,40700,40700,0
|
|
20240419,154900,1527151350,40700,40700,40700,40700,0
|
|
20240419,154800,1527151350,40700,40700,40700,40700,0
|
|
20240419,154700,1527151350,40700,40700,40700,40700,0
|
|
20240419,154600,1527151350,40700,40700,40700,40700,0
|
|
20240419,154500,1527151350,40700,40700,40700,40700,0
|
|
20240419,154400,1527151350,40700,40700,40700,40700,1015
|
|
20240419,154300,1527151350,40700,40700,40700,40700,0
|
|
20240419,154200,1527151350,40700,40700,40700,40700,0
|
|
20240419,154100,1527151350,40700,40700,40700,40700,0
|
|
20240419,154000,1527151350,40700,40700,40700,40700,0
|
|
20240419,153900,1527151350,40700,40700,40700,40700,0
|
|
20240419,153800,1527151350,40700,40700,40700,40700,0
|
|
20240419,153700,1527151350,40700,40700,40700,40700,0
|
|
20240419,153600,1527151350,40700,40700,40700,40700,0
|
|
20240419,153500,1527151350,40700,40700,40700,40700,0
|
|
20240419,153400,1527151350,40700,40700,40700,40700,0
|
|
20240419,153300,1527151350,40700,40700,40700,40700,0
|
|
20240419,153200,1527151350,40700,40700,40700,40700,0
|
|
20240419,153100,1527151350,40700,40700,40700,40700,0
|
|
20240419,153000,1527151350,40700,40700,40700,40700,1015
|
|
20240419,152900,1485840850,40700,40700,40700,40700,0
|
|
20240419,152800,1485840850,40700,40700,40700,40700,0
|
|
20240419,152700,1485840850,40700,40700,40700,40700,0
|
|
20240419,152600,1485840850,40700,40700,40700,40700,0
|
|
20240419,152500,1485840850,40700,40700,40700,40700,0
|
|
20240419,152400,1485840850,40700,40700,40700,40700,0
|
|
20240419,152300,1485840850,40700,40700,40700,40700,0
|
|
20240419,152200,1485840850,40700,40700,40700,40700,0
|
|
20240419,152100,1485840850,40700,40700,40700,40700,0
|
|
20240419,152000,1485840850,40700,40700,40700,40700,0
|
|
20240419,151900,1485840850,40700,40750,40750,40650,56
|
|
20240419,151800,1483561650,40700,40750,40750,40700,25
|
|
20240419,151700,1482543450,40850,40850,40850,40750,74
|
|
20240419,151600,1479525100,40750,40800,40800,40750,43
|
|
20240419,151500,1477771950,40800,40750,40800,40700,110
|
|
20240419,151400,1473288750,40700,40750,40750,40700,45
|
|
20240419,151300,1471455700,40750,40800,40800,40750,52
|
|
20240419,151200,1469335900,40800,40750,40800,40750,193
|
|
20240419,151100,1461469750,40800,40800,40850,40800,435
|
|
20240419,151000,1443717900,40800,40850,40850,40800,81
|
|
20240419,150900,1440412100,40850,40800,40850,40800,67
|
|
20240419,150800,1437676650,40800,40800,40850,40750,105
|
|
20240419,150700,1433392750,40800,40800,40850,40750,113
|
|
20240419,150600,1428782450,40800,40750,40800,40750,87
|
|
20240419,150500,1425236050,40750,40800,40800,40750,114
|
|
20240419,150400,1420586400,40750,40850,40850,40700,265
|
|
20240419,150300,1409792100,40850,40850,40900,40800,76
|
|
20240419,150200,1406689450,40850,40850,40850,40850,90
|
|
20240419,150100,1403012950,40850,40750,40850,40750,127
|
|
20240419,150000,1397827200,40800,40800,40800,40750,58
|
|
20240419,145900,1395461050,40800,40800,40800,40750,112
|
|
20240419,145800,1390895550,40850,40850,40900,40800,152
|
|
20240419,145700,1384688150,40850,40850,40850,40800,82
|
|
20240419,145600,1381339850,40850,40850,40850,40800,43
|
|
20240419,145500,1379583500,40850,40800,40850,40800,138
|
|
20240419,145400,1373950200,40800,40800,40800,40750,49
|
|
20240419,145300,1371951250,40800,40800,40850,40750,111
|
|
20240419,145200,1367420900,40850,40850,40850,40800,101
|
|
20240419,145100,1363295500,40850,40750,40850,40750,63
|
|
20240419,145000,1360725850,40800,40750,40850,40750,90
|
|
20240419,144900,1357054450,40800,40850,40850,40750,69
|
|
20240419,144800,1354238000,40850,40850,40850,40800,259
|
|
20240419,144700,1343662000,40850,40850,40900,40850,51
|
|
20240419,144600,1341576550,40900,40950,40950,40850,229
|
|
20240419,144500,1332211250,40950,40900,40950,40850,482
|
|
20240419,144400,1312477950,40850,40850,40950,40850,292
|
|
20240419,144300,1300538700,40850,40850,40900,40850,180
|
|
20240419,144200,1293185100,40850,40800,40850,40750,144
|
|
20240419,144100,1287308000,40800,40800,40850,40750,104
|
|
20240419,144000,1283065000,40800,40850,40850,40750,57
|
|
20240419,143900,1280739550,40800,40850,40850,40800,118
|
|
20240419,143800,1275923800,40850,40750,40850,40750,221
|
|
20240419,143700,1266911150,40700,40750,40800,40700,47
|
|
20240419,143600,1264996950,40800,40750,40800,40750,140
|
|
20240419,143500,1259287100,40800,40700,40800,40650,295
|
|
20240419,143400,1247274250,40700,40750,40750,40650,246
|
|
20240419,143300,1237261150,40700,40700,40700,40600,127
|
|
20240419,143200,1232097800,40650,40750,40750,40600,253
|
|
20240419,143100,1221804750,40750,40750,40750,40700,30
|
|
20240419,143000,1220582500,40700,40650,40700,40650,154
|
|
20240419,142900,1214315900,40650,40650,40700,40650,84
|
|
20240419,142800,1210899400,40650,40600,40650,40600,36
|
|
20240419,142700,1209436450,40650,40600,40650,40600,26
|
|
20240419,142600,1208380750,40600,40500,40650,40450,109
|
|
20240419,142500,1203964850,40500,40600,40650,40500,28
|
|
20240419,142400,1202830150,40500,40450,40650,40450,136
|
|
20240419,142300,1197315250,40500,40500,40500,40450,222
|
|
20240419,142200,1188334500,40450,40350,40500,40350,17
|
|
20240419,142100,1187647350,40400,40450,40450,40400,3
|
|
20240419,142000,1187526100,40400,40350,40400,40350,15
|
|
20240419,141900,1186920150,40450,40450,40450,40350,107
|
|
20240419,141800,1182593000,40450,40450,40450,40400,50
|
|
20240419,141700,1180570700,40400,40450,40450,40400,53
|
|
20240419,141600,1178428250,40400,40400,40400,40400,30
|
|
20240419,141500,1177216250,40350,40300,40350,40300,39
|
|
20240419,141400,1175642650,40350,40350,40350,40350,82
|
|
20240419,141300,1172333950,40350,40350,40350,40350,4
|
|
20240419,141200,1172172550,40350,40350,40400,40350,57
|
|
20240419,141100,1169870200,40350,40350,40350,40350,5
|
|
20240419,141000,1169668450,40350,40350,40350,40350,28
|
|
20240419,140900,1168538650,40400,40400,40400,40400,27
|
|
20240419,140800,1167447850,40400,40350,40400,40350,48
|
|
20240419,140700,1165508900,40350,40350,40350,40350,9
|
|
20240419,140600,1165145750,40400,40400,40450,40400,57
|
|
20240419,140500,1162840500,40400,40400,40400,40400,4
|
|
20240419,140400,1162678900,40400,40400,40400,40400,4
|
|
20240419,140300,1162517300,40400,40400,40400,40400,24
|
|
20240419,140200,1161547700,40400,40400,40400,40350,43
|
|
20240419,140100,1159810550,40400,40400,40400,40400,12
|
|
20240419,140000,1159325750,40400,40400,40400,40400,4
|
|
20240419,135900,1159164150,40400,40400,40400,40400,35
|
|
20240419,135800,1157750150,40350,40300,40350,40300,47
|
|
20240419,135700,1155853750,40300,40300,40350,40300,29
|
|
20240419,135600,1154684800,40450,40250,40450,40250,221
|
|
20240419,135500,1145764850,40350,40450,40450,40300,1323
|
|
20240419,135400,1092417600,40450,40450,40450,40450,5
|
|
20240419,135300,1092215350,40450,40450,40450,40450,36
|
|
20240419,135200,1090759150,40400,40350,40400,40350,65
|
|
20240419,135100,1088133400,40350,40350,40350,40350,4
|
|
20240419,135000,1087972000,40350,40350,40350,40350,22
|
|
20240419,134900,1087084300,40400,40400,40400,40350,91
|
|
20240419,134800,1083408150,40400,40400,40400,40400,4
|
|
20240419,134700,1083246550,40400,40400,40400,40400,10
|
|
20240419,134600,1082842550,40400,40400,40400,40400,51
|
|
20240419,134500,1080782150,40400,40400,40400,40400,5
|
|
20240419,134400,1080580150,40450,40450,40450,40450,17
|
|
20240419,134300,1079892500,40450,40400,40450,40400,118
|
|
20240419,134200,1075123550,40350,40350,40350,40350,10
|
|
20240419,134100,1074720050,40350,40350,40350,40350,4
|
|
20240419,134000,1074558650,40400,40400,40400,40400,34
|
|
20240419,133900,1073185050,40400,40450,40450,40400,54
|
|
20240419,133800,1071000950,40400,40400,40400,40400,4
|
|
20240419,133700,1070839350,40400,40400,40450,40400,11
|
|
20240419,133600,1070394900,40400,40400,40400,40350,44
|
|
20240419,133500,1068618250,40500,40500,40500,40500,0
|
|
20240419,133400,1068618250,40500,40350,40500,40350,124
|
|
20240419,133300,1063608750,40350,40350,40400,40350,58
|
|
20240419,133200,1061266050,40350,40350,40350,40350,5
|
|
20240419,133100,1061064300,40350,40350,40350,40350,5
|
|
20240419,133000,1060862550,40350,40400,40400,40350,48
|
|
20240419,132900,1058923600,40450,40450,40450,40450,65
|
|
20240419,132800,1056294350,40400,40400,40450,40400,28
|
|
20240419,132700,1055162200,40400,40350,40400,40350,23
|
|
20240419,132600,1054233200,40400,40400,40400,40400,5
|
|
20240419,132500,1054031200,40450,40450,40450,40450,11
|
|
20240419,132400,1053586250,40450,40450,40450,40450,5
|
|
20240419,132300,1053384000,40450,40400,40450,40400,57
|
|
20240419,132200,1051079550,40450,40400,40450,40350,48
|
|
20240419,132100,1049139500,40400,40400,40400,40400,4
|
|
20240419,132000,1048977900,40400,40400,40450,40400,98
|
|
20240419,131900,1045016400,40400,40400,40400,40400,6
|
|
20240419,131800,1044774000,40400,40400,40400,40400,9
|
|
20240419,131700,1044410400,40500,40450,40500,40350,168
|
|
20240419,131600,1037620400,40450,40450,40450,40350,66
|
|
20240419,131500,1034953850,40450,40500,40500,40450,5
|
|
20240419,131400,1034751550,40450,40450,40450,40450,5
|
|
20240419,131300,1034549300,40450,40300,40450,40300,144
|
|
20240419,131200,1028740800,40400,40300,40400,40300,137
|
|
20240419,131100,1023216000,40350,40350,40350,40300,139
|
|
20240419,131000,1017610500,40400,40450,40450,40350,234
|
|
20240419,130900,1008165450,40450,40450,40450,40400,162
|
|
20240419,130800,1001615250,40500,40550,40600,40500,44
|
|
20240419,130700,999831150,40550,40550,40550,40550,53
|
|
20240419,130600,997682000,40500,40500,40500,40500,4
|
|
20240419,130500,997520000,40550,40600,40600,40550,67
|
|
20240419,130400,994801000,40650,40650,40650,40600,21
|
|
20240419,130300,993947550,40600,40550,40600,40550,25
|
|
20240419,130200,992933750,40700,40600,40700,40550,108
|
|
20240419,130100,988544850,40600,40600,40600,40550,56
|
|
20240419,130000,986271450,40550,40500,40550,40500,57
|
|
20240419,125900,983961100,40500,40500,40500,40500,5
|
|
20240419,125800,983758600,40550,40600,40650,40550,147
|
|
20240419,125700,977787100,40600,40450,40600,40450,366
|
|
20240419,125600,962952950,40450,40400,40450,40400,520
|
|
20240419,125500,941919250,40400,40400,40400,40400,10
|
|
20240419,125400,941515250,40350,40350,40400,40350,48
|
|
20240419,125300,939577600,40300,40400,40400,40300,82
|
|
20240419,125200,936265400,40400,40400,40400,40400,5
|
|
20240419,125100,936063400,40400,40400,40450,40400,13
|
|
20240419,125000,935537900,40400,40400,40400,40400,129
|
|
20240419,124900,930326300,40300,40350,40350,40300,26
|
|
20240419,124800,929278400,40350,40400,40400,40300,35
|
|
20240419,124700,927866100,40350,40300,40400,40300,284
|
|
20240419,124600,916401600,40300,40300,40300,40300,4
|
|
20240419,124500,916240400,40300,40300,40300,40300,5
|
|
20240419,124400,916038900,40300,40350,40350,40300,54
|
|
20240419,124300,913860200,40300,40300,40300,40300,41
|
|
20240419,124200,912207900,40300,40250,40300,40250,123
|
|
20240419,124100,907257000,40300,40250,40300,40250,22
|
|
20240419,124000,906370650,40250,40250,40250,40250,62
|
|
20240419,123900,903875150,40250,40250,40250,40250,26
|
|
20240419,123800,902828650,40250,40200,40250,40200,77
|
|
20240419,123700,899732100,40250,40300,40300,40250,146
|
|
20240419,123600,893851700,40300,40300,40300,40300,23
|
|
20240419,123500,892924800,40300,40300,40300,40300,6
|
|
20240419,123400,892683000,40300,40350,40350,40300,93
|
|
20240419,123300,888930650,40300,40300,40300,40300,11
|
|
20240419,123200,888487350,40300,40300,40300,40300,4
|
|
20240419,123100,888326150,40350,40300,40350,40300,52
|
|
20240419,123000,886230400,40350,40350,40350,40300,139
|
|
20240419,122900,880622000,40350,40350,40350,40350,23
|
|
20240419,122800,879693950,40350,40300,40350,40300,27
|
|
20240419,122700,878604750,40300,40300,40300,40300,4
|
|
20240419,122600,878443550,40300,40300,40300,40300,4
|
|
20240419,122500,878282350,40300,40300,40300,40300,5
|
|
20240419,122400,878080850,40300,40350,40350,40300,52
|
|
20240419,122300,875982850,40300,40300,40300,40300,12
|
|
20240419,122200,875499250,40300,40300,40300,40300,53
|
|
20240419,122100,873363350,40300,40300,40300,40300,5
|
|
20240419,122000,873161850,40300,40250,40300,40200,123
|
|
20240419,121900,868206600,40250,40250,40250,40250,6
|
|
20240419,121800,867965100,40250,40250,40350,40250,254
|
|
20240419,121700,857734200,40200,40200,40200,40200,6
|
|
20240419,121600,857493000,40250,40300,40350,40250,111
|
|
20240419,121500,853023200,40250,40300,40300,40250,139
|
|
20240419,121400,847426200,40300,40300,40350,40300,54
|
|
20240419,121300,845247550,40300,40300,40300,40300,10
|
|
20240419,121200,844844550,40300,40300,40300,40300,5
|
|
20240419,121100,844643050,40300,40300,40300,40300,11
|
|
20240419,121000,844199750,40250,40250,40300,40250,134
|
|
20240419,120900,838800450,40200,40200,40300,40150,91
|
|
20240419,120800,835143150,40200,40200,40250,40150,212
|
|
20240419,120700,826615800,40200,40200,40200,40200,5
|
|
20240419,120600,826414800,40200,40200,40200,40200,4
|
|
20240419,120500,826254000,40200,40200,40200,40200,4
|
|
20240419,120400,826093200,40200,40150,40200,40150,57
|
|
20240419,120300,823803000,40150,40150,40200,40100,61
|
|
20240419,120200,821354500,40100,40250,40250,40100,70
|
|
20240419,120100,818544450,40250,40100,40250,40100,88
|
|
20240419,120000,815007800,40200,40100,40200,40100,18
|
|
20240419,115900,814285900,40050,40050,40050,40050,21
|
|
20240419,115800,813444850,40050,40000,40050,40000,48
|
|
20240419,115700,811522700,40000,40050,40050,40000,58
|
|
20240419,115600,809201150,40100,40100,40100,40100,16
|
|
20240419,115500,808559550,40100,40100,40150,40100,41
|
|
20240419,115400,806915400,40100,40000,40100,40000,40
|
|
20240419,115300,805312650,40000,40000,40000,40000,63
|
|
20240419,115200,802792650,40050,40050,40050,40050,17
|
|
20240419,115100,802111800,40000,40000,40000,39950,26
|
|
20240419,115000,801072100,40100,40050,40100,40000,67
|
|
20240419,114900,798387100,39950,39950,39950,39950,27
|
|
20240419,114800,797308450,40000,39950,40000,39950,56
|
|
20240419,114700,795068650,39950,39950,39950,39950,5
|
|
20240419,114600,794868900,39950,40000,40000,39950,80
|
|
20240419,114500,791670650,40000,40000,40050,40000,102
|
|
20240419,114400,787589800,39950,39950,40000,39950,70
|
|
20240419,114300,784792550,40000,40100,40100,40000,150
|
|
20240419,114200,778792300,40050,40050,40050,40000,26
|
|
20240419,114100,777751900,40100,40000,40100,40000,65
|
|
20240419,114000,775146500,40050,40100,40200,40050,74
|
|
20240419,113900,772180350,40050,40050,40050,40050,40
|
|
20240419,113800,770578350,40000,40000,40000,40000,13
|
|
20240419,113700,770058350,40100,39950,40100,39900,140
|
|
20240419,113600,764462450,40000,39950,40000,39950,6
|
|
20240419,113500,764222650,40050,39900,40100,39900,129
|
|
20240419,113400,759063800,39900,39900,39950,39900,57
|
|
20240419,113300,756789300,39900,39950,39950,39900,82
|
|
20240419,113200,753517450,40000,40000,40000,40000,24
|
|
20240419,113100,752557450,40000,39950,40000,39900,155
|
|
20240419,113000,746367700,39900,39950,39950,39900,49
|
|
20240419,112900,744410350,39950,39950,40000,39950,76
|
|
20240419,112800,741371500,39950,39950,39950,39950,61
|
|
20240419,112700,738934550,39950,39950,39950,39950,11
|
|
20240419,112600,738495100,39950,40000,40000,39950,32
|
|
20240419,112500,737215150,40000,40000,40100,40000,81
|
|
20240419,112400,733972650,40000,39900,40050,39900,141
|
|
20240419,112300,728329800,39950,39950,39950,39950,175
|
|
20240419,112200,721338550,40000,39950,40000,39900,25
|
|
20240419,112100,720340750,40000,39850,40000,39850,102
|
|
20240419,112000,716264350,39900,39950,40000,39900,392
|
|
20240419,111900,700614650,39950,39900,39950,39900,87
|
|
20240419,111800,697141500,39900,40000,40000,39900,350
|
|
20240419,111700,683159100,40000,40050,40050,40000,574
|
|
20240419,111600,660185200,40050,40100,40100,40000,256
|
|
20240419,111500,649941900,40100,40050,40100,40000,267
|
|
20240419,111400,639247200,40100,40150,40150,40100,88
|
|
20240419,111300,635715900,40150,40150,40150,40150,15
|
|
20240419,111200,635113650,40200,40300,40300,40150,36
|
|
20240419,111100,633667100,40150,40200,40200,40100,349
|
|
20240419,111000,619655850,40200,40200,40200,40200,35
|
|
20240419,110900,618248850,40250,40250,40350,40250,63
|
|
20240419,110800,615710400,40350,40250,40350,40250,55
|
|
20240419,110700,613494950,40250,40150,40250,40150,18
|
|
20240419,110600,612771550,40200,40250,40300,40200,38
|
|
20240419,110500,611241450,40250,40100,40250,40100,30
|
|
20240419,110400,610036250,40150,40100,40150,40100,197
|
|
20240419,110300,602136100,40150,40150,40200,40150,209
|
|
20240419,110200,593739600,40150,40150,40250,40150,84
|
|
20240419,110100,590362100,40150,40250,40300,40150,58
|
|
20240419,110000,588029550,40350,40300,40350,40200,148
|
|
20240419,105900,582060050,40300,40150,40300,40150,482
|
|
20240419,105800,562661400,40150,40150,40150,40150,78
|
|
20240419,105700,559529700,40200,40200,40200,40200,2
|
|
20240419,105600,559449300,40150,40350,40350,40150,11
|
|
20240419,105500,559006550,40350,40250,40350,40200,130
|
|
20240419,105400,553766400,40350,40300,40350,40300,185
|
|
20240419,105300,546306250,40350,40300,40350,40300,19
|
|
20240419,105200,545540500,40350,40350,40350,40250,26
|
|
20240419,105100,544492950,40300,40250,40350,40250,111
|
|
20240419,105000,540019750,40200,40200,40200,40200,4
|
|
20240419,104900,539858950,40200,40150,40200,40150,75
|
|
20240419,104800,536844150,40150,40150,40150,40150,30
|
|
20240419,104700,535639650,40150,40150,40150,40150,8
|
|
20240419,104600,535318450,40150,40200,40200,40150,219
|
|
20240419,104500,526524700,40150,40100,40150,40100,187
|
|
20240419,104400,519017150,40100,40150,40150,40100,70
|
|
20240419,104300,516206850,40150,40150,40150,40150,9
|
|
20240419,104200,515845500,40150,40150,40150,40150,5
|
|
20240419,104100,515644750,40150,40150,40150,40150,24
|
|
20240419,104000,514681150,40150,40200,40200,40150,85
|
|
20240419,103900,511264400,40200,40200,40200,40200,8
|
|
20240419,103800,510942800,40200,40150,40200,40150,97
|
|
20240419,103700,507044850,40200,40150,40200,40150,277
|
|
20240419,103600,495919750,40200,40250,40250,40200,361
|
|
20240419,103500,481393800,40250,40250,40250,40250,32
|
|
20240419,103400,480105800,40250,40250,40250,40250,56
|
|
20240419,103300,477851800,40250,40250,40250,40250,42
|
|
20240419,103200,476161300,40250,40250,40250,40250,31
|
|
20240419,103100,474913550,40250,40250,40250,40250,113
|
|
20240419,103000,470365300,40300,40350,40350,40300,90
|
|
20240419,102900,466738250,40300,40300,40300,40300,9
|
|
20240419,102800,466375550,40350,40350,40350,40350,29
|
|
20240419,102700,465205400,40350,40350,40350,40350,4
|
|
20240419,102600,465044000,40350,40400,40400,40350,66
|
|
20240419,102500,462379600,40400,40350,40400,40350,16
|
|
20240419,102400,461733400,40350,40300,40350,40300,63
|
|
20240419,102300,459191550,40300,40300,40300,40300,25
|
|
20240419,102200,458184050,40350,40300,40350,40300,9
|
|
20240419,102100,457821150,40300,40300,40300,40300,23
|
|
20240419,102000,456894250,40350,40350,40350,40350,54
|
|
20240419,101900,454715350,40300,40350,40350,40300,9
|
|
20240419,101800,454352450,40350,40350,40350,40350,4
|
|
20240419,101700,454191050,40300,40350,40400,40300,25
|
|
20240419,101600,453182400,40350,40300,40350,40300,648
|
|
20240419,101500,427036150,40300,40350,40350,40300,381
|
|
20240419,101400,411672100,40350,40350,40350,40350,38
|
|
20240419,101300,410138800,40350,40350,40350,40350,6
|
|
20240419,101200,409896700,40350,40400,40400,40350,236
|
|
20240419,101100,400363600,40400,40450,40450,40400,21
|
|
20240419,101000,399515150,40400,40400,40400,40400,22
|
|
20240419,100900,398626350,40400,40400,40400,40400,8
|
|
20240419,100800,398303150,40400,40400,40400,40400,27
|
|
20240419,100700,397212350,40400,40400,40400,40400,4
|
|
20240419,100600,397050750,40400,40450,40450,40400,5
|
|
20240419,100500,396848700,40400,40400,40400,40400,5
|
|
20240419,100400,396646700,40400,40400,40450,40400,9
|
|
20240419,100300,396283050,40400,40400,40400,40400,5
|
|
20240419,100200,396081050,40400,40450,40450,40400,5
|
|
20240419,100100,395879000,40500,40400,40500,40400,65
|
|
20240419,100000,393250150,40450,40350,40450,40350,88
|
|
20240419,095900,389694850,40350,40400,40400,40350,30
|
|
20240419,095800,388483100,40400,40450,40450,40400,247
|
|
20240419,095700,378493550,40450,40450,40450,40450,4
|
|
20240419,095600,378331750,40450,40450,40450,40450,5
|
|
20240419,095500,378129500,40450,40400,40450,40400,138
|
|
20240419,095400,372549200,40350,40400,40400,40350,61
|
|
20240419,095300,370085750,40350,40400,40400,40350,30
|
|
20240419,095200,368875150,40400,40400,40400,40350,97
|
|
20240419,095100,364956550,40400,40400,40400,40400,9
|
|
20240419,095000,364592950,40400,40350,40400,40350,349
|
|
20240419,094900,350493850,40350,40350,40350,40350,4
|
|
20240419,094800,350332450,40350,40350,40350,40350,6
|
|
20240419,094700,350090350,40350,40350,40350,40350,40
|
|
20240419,094600,348476350,40350,40350,40350,40350,4
|
|
20240419,094500,348314950,40350,40350,40350,40350,39
|
|
20240419,094400,346741300,40350,40350,40350,40350,1
|
|
20240419,094300,346700950,40450,40450,40450,40400,85
|
|
20240419,094200,343266600,40400,40400,40450,40400,139
|
|
20240419,094100,337650900,40450,40450,40450,40450,0
|
|
20240419,094000,337650900,40450,40450,40450,40450,1
|
|
20240419,093900,337610450,40450,40350,40450,40350,88
|
|
20240419,093800,334053800,40400,40400,40400,40400,185
|
|
20240419,093700,326579800,40400,40350,40400,40350,2
|
|
20240419,093600,326499050,40350,40400,40400,40350,27
|
|
20240419,093500,325408650,40400,40400,40400,40400,18
|
|
20240419,093400,324681450,40400,40400,40400,40400,16
|
|
20240419,093300,324035050,40450,40400,40500,40400,54
|
|
20240419,093200,321851550,40450,40450,40450,40450,8
|
|
20240419,093100,321527950,40450,40400,40450,40400,59
|
|
20240419,093000,319142200,40400,40400,40400,40400,427
|
|
20240419,092900,301891400,40350,40450,40450,40350,19
|
|
20240419,092800,301124450,40400,40450,40500,40400,58
|
|
20240419,092700,298778800,40400,40400,40400,40350,198
|
|
20240419,092600,290779650,40400,40400,40400,40400,136
|
|
20240419,092500,285285250,40350,40400,40400,40350,3
|
|
20240419,092400,285164100,40400,40400,40400,40400,44
|
|
20240419,092300,283386500,40500,40400,40500,40400,19
|
|
20240419,092200,282618800,40400,40450,40450,40400,73
|
|
20240419,092100,279669550,40500,40450,40500,40400,28
|
|
20240419,092000,278538150,40350,40350,40350,40250,143
|
|
20240419,091900,272778800,40450,40450,40450,40300,18
|
|
20240419,091800,272052950,40300,40200,40350,40150,177
|
|
20240419,091700,264926500,40150,40200,40300,40100,174
|
|
20240419,091600,257935050,40250,40400,40400,40250,109
|
|
20240419,091500,253543550,40300,40650,40650,40150,71
|
|
20240419,091400,250686200,40150,40300,40800,40150,53
|
|
20240419,091300,248548950,40200,40500,40500,40200,43
|
|
20240419,091200,246818850,40150,40150,40550,40150,66
|
|
20240419,091100,244168150,40200,40300,40600,40150,583
|
|
20240419,091000,220678750,40200,40600,40600,40200,129
|
|
20240419,090900,215489050,40200,40700,40700,40150,114
|
|
20240419,090800,210908450,40950,40000,40950,39950,373
|
|
20240419,090700,195784200,40050,40000,40300,40000,84
|
|
20240419,090600,192415950,40150,39850,40150,39850,1115
|
|
20240419,090500,147740750,40000,40250,40250,39800,2122
|
|
20240419,090400,62714850,40250,40300,40300,40250,146
|
|
20240419,090300,56838100,40300,40350,40350,40300,63
|
|
20240419,090200,54299100,40250,40400,40400,40250,272
|
|
20240419,090100,43337950,40400,40300,40400,40250,103
|
|
20240419,090000,39184950,40300,40300,40300,40100,969
|