576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,183300,2150913830,20550,20550,20550,20550,5664
|
|
20240419,183200,2150913830,20550,20550,20550,20550,0
|
|
20240419,183100,2150913830,20550,20550,20550,20550,0
|
|
20240419,183000,2150913830,20550,20550,20550,20550,0
|
|
20240419,182900,2150913830,20550,20550,20550,20550,0
|
|
20240419,182800,2150913830,20550,20550,20550,20550,0
|
|
20240419,182700,2150913830,20550,20550,20550,20550,0
|
|
20240419,182600,2150913830,20550,20550,20550,20550,0
|
|
20240419,182500,2150913830,20550,20550,20550,20550,0
|
|
20240419,182400,2150913830,20550,20550,20550,20550,0
|
|
20240419,182300,2150913830,20550,20550,20550,20550,0
|
|
20240419,182200,2150913830,20550,20550,20550,20550,0
|
|
20240419,182100,2150913830,20550,20550,20550,20550,0
|
|
20240419,182000,2150913830,20550,20550,20550,20550,0
|
|
20240419,181900,2150913830,20550,20550,20550,20550,0
|
|
20240419,181800,2150913830,20550,20550,20550,20550,0
|
|
20240419,181700,2150913830,20550,20550,20550,20550,0
|
|
20240419,181600,2150913830,20550,20550,20550,20550,0
|
|
20240419,181500,2150913830,20550,20550,20550,20550,0
|
|
20240419,181400,2150913830,20550,20550,20550,20550,0
|
|
20240419,181300,2150913830,20550,20550,20550,20550,0
|
|
20240419,181200,2150913830,20550,20550,20550,20550,0
|
|
20240419,181100,2150913830,20550,20550,20550,20550,0
|
|
20240419,181000,2150913830,20550,20550,20550,20550,0
|
|
20240419,180900,2150913830,20550,20550,20550,20550,0
|
|
20240419,180800,2150913830,20550,20550,20550,20550,0
|
|
20240419,180700,2150913830,20550,20550,20550,20550,0
|
|
20240419,180600,2150913830,20550,20550,20550,20550,0
|
|
20240419,180500,2150913830,20550,20550,20550,20550,0
|
|
20240419,180400,2150913830,20550,20550,20550,20550,0
|
|
20240419,180300,2150913830,20550,20550,20550,20550,5664
|
|
20240419,180200,2150913830,20550,20550,20550,20550,0
|
|
20240419,180100,2150913830,20550,20550,20550,20550,0
|
|
20240419,180000,2150913830,20550,20550,20550,20550,0
|
|
20240419,175900,2150913830,20550,20550,20550,20550,0
|
|
20240419,175800,2150913830,20550,20550,20550,20550,0
|
|
20240419,175700,2150913830,20550,20550,20550,20550,0
|
|
20240419,175600,2150913830,20550,20550,20550,20550,0
|
|
20240419,175500,2150913830,20550,20550,20550,20550,0
|
|
20240419,175400,2150913830,20550,20550,20550,20550,0
|
|
20240419,175300,2150913830,20550,20550,20550,20550,0
|
|
20240419,175200,2150913830,20550,20550,20550,20550,0
|
|
20240419,175100,2150913830,20550,20550,20550,20550,0
|
|
20240419,175000,2150913830,20550,20550,20550,20550,0
|
|
20240419,174900,2150913830,20550,20550,20550,20550,0
|
|
20240419,174800,2150913830,20550,20550,20550,20550,0
|
|
20240419,174700,2150913830,20550,20550,20550,20550,0
|
|
20240419,174600,2150913830,20550,20550,20550,20550,0
|
|
20240419,174500,2150913830,20550,20550,20550,20550,0
|
|
20240419,174400,2150913830,20550,20550,20550,20550,0
|
|
20240419,174300,2150913830,20550,20550,20550,20550,0
|
|
20240419,174200,2150913830,20550,20550,20550,20550,0
|
|
20240419,174100,2150913830,20550,20550,20550,20550,0
|
|
20240419,174000,2150913830,20550,20550,20550,20550,0
|
|
20240419,173900,2150913830,20550,20550,20550,20550,0
|
|
20240419,173800,2150913830,20550,20550,20550,20550,0
|
|
20240419,173700,2150913830,20550,20550,20550,20550,0
|
|
20240419,173600,2150913830,20550,20550,20550,20550,0
|
|
20240419,173500,2150913830,20550,20550,20550,20550,0
|
|
20240419,173400,2150913830,20550,20550,20550,20550,0
|
|
20240419,173300,2150913830,20550,20550,20550,20550,5664
|
|
20240419,173200,2150913830,20550,20550,20550,20550,0
|
|
20240419,173100,2150913830,20550,20550,20550,20550,0
|
|
20240419,173000,2150913830,20550,20550,20550,20550,0
|
|
20240419,172900,2150913830,20550,20550,20550,20550,0
|
|
20240419,172800,2150913830,20550,20550,20550,20550,0
|
|
20240419,172700,2150913830,20550,20550,20550,20550,0
|
|
20240419,172600,2150913830,20550,20550,20550,20550,0
|
|
20240419,172500,2150913830,20550,20550,20550,20550,0
|
|
20240419,172400,2150913830,20550,20550,20550,20550,0
|
|
20240419,172300,2150913830,20550,20550,20550,20550,0
|
|
20240419,172200,2150913830,20550,20550,20550,20550,0
|
|
20240419,172100,2150913830,20550,20550,20550,20550,0
|
|
20240419,172000,2150913830,20550,20550,20550,20550,0
|
|
20240419,171900,2150913830,20550,20550,20550,20550,0
|
|
20240419,171800,2150913830,20550,20550,20550,20550,0
|
|
20240419,171700,2150913830,20550,20550,20550,20550,0
|
|
20240419,171600,2150913830,20550,20550,20550,20550,0
|
|
20240419,171500,2150913830,20550,20550,20550,20550,0
|
|
20240419,171400,2150913830,20550,20550,20550,20550,0
|
|
20240419,171300,2150913830,20550,20550,20550,20550,0
|
|
20240419,171200,2150913830,20550,20550,20550,20550,0
|
|
20240419,171100,2150913830,20550,20550,20550,20550,0
|
|
20240419,171000,2150913830,20550,20550,20550,20550,0
|
|
20240419,170900,2150913830,20550,20550,20550,20550,0
|
|
20240419,170800,2150913830,20550,20550,20550,20550,0
|
|
20240419,170700,2150913830,20550,20550,20550,20550,0
|
|
20240419,170600,2150913830,20550,20550,20550,20550,0
|
|
20240419,170500,2150913830,20550,20550,20550,20550,0
|
|
20240419,170400,2150913830,20550,20550,20550,20550,0
|
|
20240419,170300,2150913830,20550,20550,20550,20550,5664
|
|
20240419,170200,2150913830,20550,20550,20550,20550,0
|
|
20240419,170100,2150913830,20550,20550,20550,20550,0
|
|
20240419,170000,2150913830,20550,20550,20550,20550,0
|
|
20240419,165900,2150913830,20550,20550,20550,20550,0
|
|
20240419,165800,2150913830,20550,20550,20550,20550,0
|
|
20240419,165700,2150913830,20550,20550,20550,20550,0
|
|
20240419,165600,2150913830,20550,20550,20550,20550,0
|
|
20240419,165500,2150913830,20550,20550,20550,20550,0
|
|
20240419,165400,2150913830,20550,20550,20550,20550,0
|
|
20240419,165300,2150913830,20550,20550,20550,20550,0
|
|
20240419,165200,2150913830,20550,20550,20550,20550,0
|
|
20240419,165100,2150913830,20550,20550,20550,20550,0
|
|
20240419,165000,2150913830,20550,20550,20550,20550,0
|
|
20240419,164900,2150913830,20550,20550,20550,20550,0
|
|
20240419,164800,2150913830,20550,20550,20550,20550,0
|
|
20240419,164700,2150913830,20550,20550,20550,20550,0
|
|
20240419,164600,2150913830,20550,20550,20550,20550,0
|
|
20240419,164500,2150913830,20550,20550,20550,20550,0
|
|
20240419,164400,2150913830,20550,20550,20550,20550,0
|
|
20240419,164300,2150913830,20550,20550,20550,20550,0
|
|
20240419,164200,2150913830,20550,20550,20550,20550,0
|
|
20240419,164100,2150913830,20550,20550,20550,20550,0
|
|
20240419,164000,2150913830,20550,20550,20550,20550,0
|
|
20240419,163900,2150913830,20550,20550,20550,20550,0
|
|
20240419,163800,2150913830,20550,20550,20550,20550,0
|
|
20240419,163700,2150913830,20550,20550,20550,20550,0
|
|
20240419,163600,2150913830,20550,20550,20550,20550,0
|
|
20240419,163500,2150913830,20550,20550,20550,20550,0
|
|
20240419,163400,2150913830,20550,20550,20550,20550,0
|
|
20240419,163300,2150913830,20550,20550,20550,20550,5664
|
|
20240419,163200,2150913830,20550,20550,20550,20550,0
|
|
20240419,163100,2150913830,20550,20550,20550,20550,0
|
|
20240419,163000,2150913830,20550,20550,20550,20550,0
|
|
20240419,162900,2150913830,20550,20550,20550,20550,0
|
|
20240419,162800,2150913830,20550,20550,20550,20550,0
|
|
20240419,162700,2150913830,20550,20550,20550,20550,0
|
|
20240419,162600,2150913830,20550,20550,20550,20550,0
|
|
20240419,162500,2150913830,20550,20550,20550,20550,0
|
|
20240419,162400,2150913830,20550,20550,20550,20550,0
|
|
20240419,162300,2150913830,20550,20550,20550,20550,0
|
|
20240419,162200,2150913830,20550,20550,20550,20550,0
|
|
20240419,162100,2150913830,20550,20550,20550,20550,0
|
|
20240419,162000,2150913830,20550,20550,20550,20550,0
|
|
20240419,161900,2150913830,20550,20550,20550,20550,0
|
|
20240419,161800,2150913830,20550,20550,20550,20550,0
|
|
20240419,161700,2150913830,20550,20550,20550,20550,0
|
|
20240419,161600,2150913830,20550,20550,20550,20550,0
|
|
20240419,161500,2150913830,20550,20550,20550,20550,0
|
|
20240419,161400,2150913830,20550,20550,20550,20550,0
|
|
20240419,161300,2150913830,20550,20550,20550,20550,0
|
|
20240419,161200,2150913830,20550,20550,20550,20550,0
|
|
20240419,161100,2150913830,20550,20550,20550,20550,0
|
|
20240419,161000,2150913830,20550,20550,20550,20550,0
|
|
20240419,160900,2150913830,20550,20550,20550,20550,0
|
|
20240419,160800,2150913830,20550,20550,20550,20550,0
|
|
20240419,160700,2150913830,20550,20550,20550,20550,0
|
|
20240419,160600,2150913830,20550,20550,20550,20550,0
|
|
20240419,160500,2150913830,20550,20550,20550,20550,0
|
|
20240419,160400,2150913830,20550,20550,20550,20550,0
|
|
20240419,160300,2150913830,20550,20550,20550,20550,5664
|
|
20240419,160200,2150913830,20550,20550,20550,20550,0
|
|
20240419,160100,2150913830,20550,20550,20550,20550,0
|
|
20240419,160000,2150913830,20550,20550,20550,20550,0
|
|
20240419,155900,2150913830,20550,20550,20550,20550,0
|
|
20240419,155800,2150913830,20550,20550,20550,20550,0
|
|
20240419,155700,2150913830,20550,20550,20550,20550,0
|
|
20240419,155600,2150913830,20550,20550,20550,20550,0
|
|
20240419,155500,2150913830,20550,20550,20550,20550,0
|
|
20240419,155400,2150913830,20550,20550,20550,20550,0
|
|
20240419,155300,2150913830,20550,20550,20550,20550,0
|
|
20240419,155200,2150913830,20550,20550,20550,20550,0
|
|
20240419,155100,2150913830,20550,20550,20550,20550,0
|
|
20240419,155000,2150913830,20550,20550,20550,20550,0
|
|
20240419,154900,2150913830,20550,20550,20550,20550,0
|
|
20240419,154800,2150913830,20550,20550,20550,20550,0
|
|
20240419,154700,2150913830,20550,20550,20550,20550,0
|
|
20240419,154600,2150913830,20550,20550,20550,20550,0
|
|
20240419,154500,2150913830,20550,20550,20550,20550,0
|
|
20240419,154400,2150913830,20550,20550,20550,20550,0
|
|
20240419,154300,2150913830,20550,20550,20550,20550,0
|
|
20240419,154200,2150913830,20550,20550,20550,20550,0
|
|
20240419,154100,2150913830,20550,20550,20550,20550,0
|
|
20240419,154000,2150913830,20550,20550,20550,20550,0
|
|
20240419,153900,2150913830,20550,20550,20550,20550,0
|
|
20240419,153800,2150913830,20550,20550,20550,20550,0
|
|
20240419,153700,2150913830,20550,20550,20550,20550,0
|
|
20240419,153600,2150913830,20550,20550,20550,20550,0
|
|
20240419,153500,2150913830,20550,20550,20550,20550,0
|
|
20240419,153400,2150913830,20550,20550,20550,20550,0
|
|
20240419,153300,2150913830,20550,20550,20550,20550,5664
|
|
20240419,153200,2150913830,20550,20550,20550,20550,0
|
|
20240419,153100,2150913830,20550,20550,20550,20550,0
|
|
20240419,153000,2150913830,20550,20550,20550,20550,5664
|
|
20240419,152900,2034518630,20400,20400,20400,20400,0
|
|
20240419,152800,2034518630,20400,20400,20400,20400,0
|
|
20240419,152700,2034518630,20400,20400,20400,20400,0
|
|
20240419,152600,2034518630,20400,20400,20400,20400,0
|
|
20240419,152500,2034518630,20400,20400,20400,20400,0
|
|
20240419,152400,2034518630,20400,20400,20400,20400,0
|
|
20240419,152300,2034518630,20400,20400,20400,20400,0
|
|
20240419,152200,2034518630,20400,20400,20400,20400,0
|
|
20240419,152100,2034518630,20400,20400,20400,20400,0
|
|
20240419,152000,2034518630,20400,20400,20400,20400,0
|
|
20240419,151900,2034518630,20400,20400,20450,20400,725
|
|
20240419,151800,2019702130,20450,20400,20450,20400,97
|
|
20240419,151700,2017719130,20450,20450,20450,20400,161
|
|
20240419,151600,2014426730,20450,20450,20450,20400,106
|
|
20240419,151500,2012261580,20450,20400,20450,20400,113
|
|
20240419,151400,2009951880,20400,20400,20450,20400,259
|
|
20240419,151300,2004664230,20450,20400,20450,20400,21
|
|
20240419,151200,2004234880,20400,20400,20400,20400,215
|
|
20240419,151100,1999848880,20400,20350,20400,20350,292
|
|
20240419,151000,1993897130,20400,20350,20400,20350,79
|
|
20240419,150900,1992287580,20350,20350,20350,20350,40
|
|
20240419,150800,1991473580,20400,20400,20400,20400,21
|
|
20240419,150700,1991045180,20350,20400,20400,20350,48
|
|
20240419,150600,1990067230,20400,20400,20400,20350,186
|
|
20240419,150500,1986274680,20400,20400,20400,20350,58
|
|
20240419,150400,1985092730,20400,20400,20400,20350,78
|
|
20240419,150300,1983501830,20400,20400,20400,20400,32
|
|
20240419,150200,1982849030,20400,20400,20400,20400,1
|
|
20240419,150100,1982828630,20400,20350,20400,20350,80
|
|
20240419,150000,1981198080,20350,20400,20400,20350,18
|
|
20240419,145900,1980830930,20400,20400,20450,20400,140
|
|
20240419,145800,1977974880,20400,20400,20400,20400,198
|
|
20240419,145700,1973935680,20400,20450,20450,20400,33
|
|
20240419,145600,1973261230,20400,20400,20400,20400,13
|
|
20240419,145500,1972996030,20400,20350,20450,20350,148
|
|
20240419,145400,1969977930,20350,20400,20400,20350,27
|
|
20240419,145300,1969427530,20350,20350,20350,20350,0
|
|
20240419,145200,1969427530,20350,20350,20400,20350,49
|
|
20240419,145100,1968429330,20350,20400,20400,20350,17
|
|
20240419,145000,1968082630,20350,20400,20400,20350,433
|
|
20240419,144900,1959249680,20400,20400,20450,20400,45
|
|
20240419,144800,1958329630,20400,20450,20450,20400,56
|
|
20240419,144700,1957185880,20400,20400,20400,20400,7
|
|
20240419,144600,1957043080,20400,20400,20400,20350,415
|
|
20240419,144500,1948577230,20400,20350,20400,20350,54
|
|
20240419,144400,1947476980,20400,20350,20400,20350,22
|
|
20240419,144300,1947028430,20350,20400,20400,20350,38
|
|
20240419,144200,1946253680,20350,20300,20350,20300,582
|
|
20240419,144100,1934411180,20300,20300,20350,20300,37
|
|
20240419,144000,1933658830,20300,20300,20300,20300,7
|
|
20240419,143900,1933516730,20300,20300,20300,20300,0
|
|
20240419,143800,1933516730,20300,20300,20350,20300,70
|
|
20240419,143700,1932094530,20350,20300,20350,20300,9
|
|
20240419,143600,1931911780,20300,20300,20300,20300,0
|
|
20240419,143500,1931911780,20300,20300,20300,20300,28
|
|
20240419,143400,1931343380,20300,20350,20350,20300,987
|
|
20240419,143300,1911258080,20350,20400,20400,20350,46
|
|
20240419,143200,1910319930,20350,20350,20350,20350,25
|
|
20240419,143100,1909811180,20400,20350,20400,20350,22
|
|
20240419,143000,1909362530,20400,20400,20400,20350,28
|
|
20240419,142900,1908791580,20400,20400,20400,20350,25
|
|
20240419,142800,1908281730,20350,20400,20400,20350,24
|
|
20240419,142700,1907793280,20350,20350,20400,20350,29
|
|
20240419,142600,1907202030,20400,20350,20400,20350,103
|
|
20240419,142500,1905100980,20350,20400,20400,20350,50
|
|
20240419,142400,1904082230,20350,20400,20400,20350,32
|
|
20240419,142300,1903429530,20400,20350,20400,20350,20
|
|
20240419,142200,1903022480,20350,20350,20350,20350,24
|
|
20240419,142100,1902534080,20400,20350,20400,20350,229
|
|
20240419,142000,1897872630,20350,20350,20350,20350,7
|
|
20240419,141900,1897730180,20350,20400,20400,20350,41
|
|
20240419,141800,1896894880,20400,20300,20400,20300,221
|
|
20240419,141700,1892397530,20350,20300,20350,20300,3
|
|
20240419,141600,1892336580,20350,20300,20350,20300,302
|
|
20240419,141500,1886205030,20300,20300,20300,20300,3
|
|
20240419,141400,1886144130,20350,20350,20350,20350,23
|
|
20240419,141300,1885676080,20300,20400,20400,20300,51
|
|
20240419,141200,1884638130,20400,20400,20400,20350,90
|
|
20240419,141100,1882803430,20400,20350,20400,20350,29
|
|
20240419,141000,1882212730,20300,20350,20350,20300,241
|
|
20240419,140900,1877308780,20300,20300,20300,20300,2
|
|
20240419,140800,1877268180,20300,20300,20300,20300,56
|
|
20240419,140700,1876131380,20350,20350,20350,20350,302
|
|
20240419,140600,1869985680,20350,20350,20350,20350,38
|
|
20240419,140500,1869212380,20400,20350,20400,20350,251
|
|
20240419,140400,1864104480,20350,20400,20400,20350,13
|
|
20240419,140300,1863839880,20400,20350,20400,20350,63
|
|
20240419,140200,1862555080,20350,20350,20350,20350,24
|
|
20240419,140100,1862066680,20350,20350,20350,20350,2
|
|
20240419,140000,1862025980,20350,20350,20350,20350,8
|
|
20240419,135900,1861863180,20350,20350,20350,20350,20
|
|
20240419,135800,1861456180,20400,20400,20400,20350,1495
|
|
20240419,135700,1830993930,20450,20450,20450,20400,20
|
|
20240419,135600,1830585030,20450,20450,20450,20400,290
|
|
20240419,135500,1824656230,20450,20450,20450,20400,33
|
|
20240419,135400,1823981580,20450,20450,20450,20450,20
|
|
20240419,135300,1823572580,20400,20400,20450,20400,82
|
|
20240419,135200,1821899730,20400,20450,20450,20400,23
|
|
20240419,135100,1821429530,20450,20450,20450,20450,79
|
|
20240419,135000,1819813980,20400,20400,20400,20400,3
|
|
20240419,134900,1819752780,20400,20400,20450,20400,217
|
|
20240419,134800,1815323930,20400,20400,20400,20400,20
|
|
20240419,134700,1814915930,20400,20350,20400,20350,30
|
|
20240419,134600,1814304080,20400,20350,20400,20350,216
|
|
20240419,134500,1809899280,20350,20400,20400,20350,126
|
|
20240419,134400,1807333880,20350,20350,20350,20350,3
|
|
20240419,134300,1807272830,20350,20350,20350,20350,114
|
|
20240419,134200,1804952930,20350,20350,20350,20350,4
|
|
20240419,134100,1804871530,20350,20400,20400,20350,136
|
|
20240419,134000,1802097230,20400,20400,20400,20400,251
|
|
20240419,133900,1796976830,20400,20400,20400,20350,148
|
|
20240419,133800,1793957880,20350,20350,20350,20350,2
|
|
20240419,133700,1793917180,20400,20400,20400,20400,46
|
|
20240419,133600,1792978780,20400,20350,20400,20350,152
|
|
20240419,133500,1789879630,20350,20350,20350,20350,3
|
|
20240419,133400,1789818580,20350,20350,20350,20350,10
|
|
20240419,133300,1789615080,20350,20350,20350,20350,108
|
|
20240419,133200,1787417280,20350,20350,20400,20350,51
|
|
20240419,133100,1786379180,20400,20400,20400,20400,135
|
|
20240419,133000,1783625180,20400,20400,20450,20350,680
|
|
20240419,132900,1769743280,20400,20450,20450,20350,106
|
|
20240419,132800,1767580580,20350,20400,20450,20350,539
|
|
20240419,132700,1756559630,20450,20350,20450,20350,197
|
|
20240419,132600,1752540930,20350,20350,20350,20350,29
|
|
20240419,132500,1751950780,20350,20350,20350,20300,204
|
|
20240419,132400,1747799480,20350,20300,20350,20300,13
|
|
20240419,132300,1747535530,20300,20350,20350,20300,39
|
|
20240419,132200,1746743780,20350,20350,20350,20300,98
|
|
20240419,132100,1744749830,20300,20300,20300,20250,918
|
|
20240419,132000,1726114580,20300,20250,20300,20250,375
|
|
20240419,131900,1718503230,20250,20250,20300,20250,125
|
|
20240419,131800,1715966130,20300,20250,20300,20250,4
|
|
20240419,131700,1715885030,20250,20250,20250,20250,85
|
|
20240419,131600,1714163780,20250,20250,20250,20200,132
|
|
20240419,131500,1711490930,20200,20200,20200,20200,5
|
|
20240419,131400,1711389930,20200,20200,20200,20200,1471
|
|
20240419,131300,1681675730,20250,20300,20300,20250,36
|
|
20240419,131200,1680946230,20200,20200,20200,20200,5
|
|
20240419,131100,1680845230,20200,20250,20250,20200,57
|
|
20240419,131000,1679691130,20250,20300,20300,20250,71
|
|
20240419,130900,1678252430,20250,20200,20250,20200,44
|
|
20240419,130800,1677361680,20200,20300,20300,20200,10
|
|
20240419,130700,1677159080,20200,20250,20250,20200,632
|
|
20240419,130600,1664366380,20250,20250,20250,20250,150
|
|
20240419,130500,1661328880,20300,20250,20300,20200,53
|
|
20240419,130400,1660256530,20250,20200,20250,20200,26
|
|
20240419,130300,1659730180,20200,20250,20250,20200,25
|
|
20240419,130200,1659225130,20250,20250,20250,20200,27
|
|
20240419,130100,1658678730,20200,20200,20250,20200,2003
|
|
20240419,130000,1618213980,20300,20150,20300,20150,71
|
|
20240419,125900,1616776980,20150,20150,20300,20150,112
|
|
20240419,125800,1614510330,20200,20200,20200,20200,41
|
|
20240419,125700,1613682130,20200,20150,20200,20150,112
|
|
20240419,125600,1611423830,20100,20250,20250,20100,289
|
|
20240419,125500,1605600380,20200,20200,20250,20200,742
|
|
20240419,125400,1590575680,20150,20150,20200,20150,45
|
|
20240419,125300,1589667980,20150,20200,20200,20150,168
|
|
20240419,125200,1586282730,20150,20200,20250,20150,1577
|
|
20240419,125100,1554504030,20250,20200,20250,20150,1048
|
|
20240419,125000,1533334530,20200,20200,20250,20200,410
|
|
20240419,124900,1525052430,20200,20200,20200,20200,25
|
|
20240419,124800,1524547430,20150,20200,20200,20150,30
|
|
20240419,124700,1523941830,20150,20150,20200,20150,43
|
|
20240419,124600,1523074530,20250,20200,20250,20200,21
|
|
20240419,124500,1522650280,20200,20200,20200,20200,66
|
|
20240419,124400,1521317080,20200,20200,20200,20200,24
|
|
20240419,124300,1520832280,20200,20200,20200,20200,126
|
|
20240419,124200,1518287080,20200,20200,20200,20150,46
|
|
20240419,124100,1517357980,20200,20200,20200,20200,123
|
|
20240419,124000,1514873380,20150,20200,20200,20150,35
|
|
20240419,123900,1514167680,20200,20150,20200,20150,3
|
|
20240419,123800,1514107180,20150,20150,20150,20150,32
|
|
20240419,123700,1513462380,20150,20150,20150,20150,3
|
|
20240419,123600,1513401930,20150,20150,20150,20150,1067
|
|
20240419,123500,1491901880,20150,20150,20150,20150,71
|
|
20240419,123400,1490471230,20150,20200,20200,20150,720
|
|
20240419,123300,1475952330,20200,20200,20200,20200,3
|
|
20240419,123200,1475891730,20250,20250,20250,20250,18
|
|
20240419,123100,1475527230,20200,20200,20200,20200,7
|
|
20240419,123000,1475385830,20200,20200,20200,20200,23
|
|
20240419,122900,1474921230,20200,20200,20250,20200,162
|
|
20240419,122800,1471648130,20150,20200,20200,20150,46
|
|
20240419,122700,1470720730,20200,20200,20200,20200,11
|
|
20240419,122600,1470498530,20150,20150,20150,20150,2
|
|
20240419,122500,1470458230,20150,20150,20200,20150,19
|
|
20240419,122400,1470074830,20150,20150,20150,20150,24
|
|
20240419,122300,1469591230,20150,20150,20150,20150,2
|
|
20240419,122200,1469550930,20150,20100,20200,20100,162
|
|
20240419,122100,1466282280,20150,20150,20150,20150,135
|
|
20240419,122000,1463562030,20200,20150,20200,20150,57
|
|
20240419,121900,1462412780,20200,20150,20200,20150,3
|
|
20240419,121800,1462352280,20150,20150,20150,20150,31
|
|
20240419,121700,1461727630,20150,20150,20150,20150,38
|
|
20240419,121600,1460961930,20150,20150,20150,20150,19
|
|
20240419,121500,1460579080,20150,20150,20150,20150,21
|
|
20240419,121400,1460155930,20150,20150,20150,20150,92
|
|
20240419,121300,1458302130,20200,20200,20200,20200,5
|
|
20240419,121200,1458201130,20200,20150,20200,20150,253
|
|
20240419,121100,1453102930,20150,20150,20150,20150,8
|
|
20240419,121000,1452941730,20150,20200,20200,20150,601
|
|
20240419,120900,1440802630,20150,20150,20200,20150,30
|
|
20240419,120800,1440197780,20150,20150,20150,20150,731
|
|
20240419,120700,1425468130,20150,20150,20150,20150,677
|
|
20240419,120600,1411826580,20100,20100,20100,20100,19
|
|
20240419,120500,1411444680,20100,20150,20150,20100,5
|
|
20240419,120400,1411344080,20150,20100,20150,20100,30
|
|
20240419,120300,1410741030,20150,20150,20150,20100,9
|
|
20240419,120200,1410559780,20150,20100,20150,20100,15
|
|
20240419,120100,1410258130,20100,20100,20100,20050,174
|
|
20240419,120000,1406762130,20100,20100,20100,20050,27
|
|
20240419,115900,1406219530,20050,20050,20050,20050,0
|
|
20240419,115800,1406219530,20050,20100,20100,20050,97
|
|
20240419,115700,1404271280,20100,20050,20100,20050,62
|
|
20240419,115600,1403027980,20100,20100,20100,20100,19
|
|
20240419,115500,1402646080,20050,20050,20050,20050,51
|
|
20240419,115400,1401623530,20050,20000,20100,20000,2310
|
|
20240419,115300,1355197580,20050,20050,20050,20050,154
|
|
20240419,115200,1352109880,20050,20050,20050,20050,594
|
|
20240419,115100,1340200180,20050,20050,20050,20050,49
|
|
20240419,115000,1339217730,20100,20050,20100,20050,5
|
|
20240419,114900,1339117380,20050,20050,20050,20050,3
|
|
20240419,114800,1339057230,20050,20050,20050,20050,109
|
|
20240419,114700,1336871780,20050,20100,20100,20050,17
|
|
20240419,114600,1336530380,20050,20000,20050,20000,34
|
|
20240419,114500,1335848830,20050,20050,20050,20000,224
|
|
20240419,114400,1331364330,20050,20050,20050,20000,2055
|
|
20240419,114300,1290161830,20050,20100,20100,20050,16
|
|
20240419,114200,1289840380,20100,20050,20100,20050,37
|
|
20240419,114100,1289096780,20050,20100,20100,20050,32
|
|
20240419,114000,1288454680,20050,20050,20100,20050,16
|
|
20240419,113900,1288133430,20100,20050,20100,20050,29
|
|
20240419,113800,1287551880,20050,20050,20050,20050,8
|
|
20240419,113700,1287391480,20050,20000,20050,20000,209
|
|
20240419,113600,1283202030,20000,20000,20000,20000,160
|
|
20240419,113500,1280002030,20000,20000,20050,20000,637
|
|
20240419,113400,1267231530,20050,20050,20050,20050,477
|
|
20240419,113300,1257667680,20050,20050,20050,20050,50
|
|
20240419,113200,1256665180,20050,20050,20050,20000,36
|
|
20240419,113100,1255943480,20000,20050,20050,20000,154
|
|
20240419,113000,1252856930,20000,20000,20050,20000,410
|
|
20240419,112900,1244656830,20000,20000,20050,20000,47
|
|
20240419,112800,1243716580,20050,20050,20050,20050,0
|
|
20240419,112700,1243716580,20050,20050,20050,20000,264
|
|
20240419,112600,1238423780,20050,20000,20050,20000,9
|
|
20240419,112500,1238243480,20000,20000,20000,20000,24
|
|
20240419,112400,1237763480,20000,20000,20050,19990,7225
|
|
20240419,112300,1093246300,20050,20000,20050,20000,154
|
|
20240419,112200,1090166250,20050,20000,20050,20000,818
|
|
20240419,112100,1073793500,20050,20000,20050,20000,30
|
|
20240419,112000,1073192100,20000,20000,20000,20000,6
|
|
20240419,111900,1073072100,20050,20000,20050,20000,61
|
|
20240419,111800,1071850350,20000,20000,20050,20000,73
|
|
20240419,111700,1070389050,20000,20000,20000,20000,425
|
|
20240419,111600,1061889050,20050,20000,20050,20000,294
|
|
20240419,111500,1056008850,20000,20050,20050,20000,24
|
|
20240419,111400,1055528800,20050,20050,20050,20050,351
|
|
20240419,111300,1048491250,20000,20100,20100,20000,2820
|
|
20240419,111200,992067500,20050,20050,20050,20000,25
|
|
20240419,111100,991567400,20000,20050,20050,20000,1147
|
|
20240419,111000,968620050,20050,20050,20050,20050,24
|
|
20240419,110900,968138850,20050,20100,20100,20050,47
|
|
20240419,110800,967196350,20100,20100,20100,20000,1119
|
|
20240419,110700,944790300,20050,20050,20050,20050,547
|
|
20240419,110600,933822950,20100,20050,20100,20050,350
|
|
20240419,110500,926800450,20050,20050,20050,20000,50
|
|
20240419,110400,925799150,20050,20050,20050,20050,363
|
|
20240419,110300,918521000,20050,20050,20100,20000,4365
|
|
20240419,110200,830982100,20050,20100,20100,20050,610
|
|
20240419,110100,818751150,20100,20100,20150,20050,3866
|
|
20240419,110000,741115350,20150,20100,20150,20100,117
|
|
20240419,105900,738762550,20100,20100,20100,20100,1427
|
|
20240419,105800,710079850,20100,20150,20150,20100,284
|
|
20240419,105700,704366850,20150,20100,20150,20100,234
|
|
20240419,105600,699663100,20100,20150,20150,20100,55
|
|
20240419,105500,698555100,20100,20100,20150,20100,226
|
|
20240419,105400,694007450,20150,20150,20150,20150,660
|
|
20240419,105300,680708450,20200,20200,20200,20150,34
|
|
20240419,105200,680021950,20200,20200,20200,20200,0
|
|
20240419,105100,680021950,20200,20150,20200,20150,168
|
|
20240419,105000,676635700,20100,20150,20150,20100,53
|
|
20240419,104900,675568000,20150,20150,20150,20150,153
|
|
20240419,104800,672485050,20150,20100,20150,20100,15
|
|
20240419,104700,672183300,20150,20150,20150,20100,179
|
|
20240419,104600,668583750,20150,20150,20150,20150,134
|
|
20240419,104500,665883650,20150,20150,20150,20150,223
|
|
20240419,104400,661390200,20150,20150,20150,20150,40
|
|
20240419,104300,660584200,20150,20150,20150,20100,376
|
|
20240419,104200,653008050,20150,20150,20150,20150,14
|
|
20240419,104100,652725950,20150,20150,20150,20150,8
|
|
20240419,104000,652564750,20150,20100,20150,20100,115
|
|
20240419,103900,650247550,20150,20150,20150,20100,177
|
|
20240419,103800,646681250,20150,20150,20150,20150,2843
|
|
20240419,103700,589394800,20200,20200,20200,20200,23
|
|
20240419,103600,588930200,20200,20150,20200,20150,67
|
|
20240419,103500,587577650,20150,20150,20150,20150,100
|
|
20240419,103400,585562650,20150,20200,20200,20150,18
|
|
20240419,103300,585199100,20150,20150,20150,20150,42
|
|
20240419,103200,584352800,20150,20200,20200,20150,31
|
|
20240419,103100,583728100,20200,20200,20200,20200,0
|
|
20240419,103000,583728100,20200,20250,20250,20200,637
|
|
20240419,102900,570860650,20200,20200,20200,20200,107
|
|
20240419,102800,568699250,20200,20200,20200,20200,100
|
|
20240419,102700,566679250,20200,20200,20200,20200,70
|
|
20240419,102600,565265250,20200,20250,20250,20200,53
|
|
20240419,102500,564194600,20250,20200,20250,20200,1022
|
|
20240419,102400,543549100,20200,20250,20250,20200,182
|
|
20240419,102300,539872400,20250,20200,20250,20200,552
|
|
20240419,102200,528719650,20200,20250,20250,20200,6
|
|
20240419,102100,528598400,20250,20250,20250,20250,18
|
|
20240419,102000,528233900,20250,20250,20250,20250,372
|
|
20240419,101900,520700900,20250,20250,20250,20200,8
|
|
20240419,101800,520539150,20250,20250,20250,20250,50
|
|
20240419,101700,519526650,20250,20250,20250,20250,50
|
|
20240419,101600,518514150,20200,20250,20250,20200,80
|
|
20240419,101500,516895300,20250,20250,20250,20250,63
|
|
20240419,101400,515619550,20250,20200,20250,20200,79
|
|
20240419,101300,514020650,20200,20250,20250,20200,1259
|
|
20240419,101200,488588800,20200,20300,20300,20200,686
|
|
20240419,101100,474696050,20300,20300,20300,20300,0
|
|
20240419,101000,474696050,20300,20300,20300,20300,19
|
|
20240419,100900,474310350,20250,20300,20300,20250,17
|
|
20240419,100800,473965500,20350,20350,20350,20350,0
|
|
20240419,100700,473965500,20350,20250,20350,20250,1169
|
|
20240419,100600,450286650,20250,20250,20250,20250,555
|
|
20240419,100500,439047900,20300,20300,20300,20300,0
|
|
20240419,100400,439047900,20300,20300,20300,20300,0
|
|
20240419,100300,439047900,20300,20300,20300,20300,53
|
|
20240419,100200,437972000,20300,20300,20300,20250,12
|
|
20240419,100100,437728700,20300,20300,20300,20300,32
|
|
20240419,100000,437079100,20300,20350,20350,20300,101
|
|
20240419,095900,435028750,20300,20300,20300,20300,90
|
|
20240419,095800,433201750,20300,20300,20300,20300,22
|
|
20240419,095700,432755150,20300,20300,20300,20250,41
|
|
20240419,095600,431922900,20300,20300,20300,20300,180
|
|
20240419,095500,428268900,20300,20300,20300,20300,37
|
|
20240419,095400,427517800,20300,20300,20300,20300,74
|
|
20240419,095300,426015600,20350,20300,20350,20300,65
|
|
20240419,095200,424695650,20300,20300,20300,20300,500
|
|
20240419,095100,414545650,20350,20300,20350,20300,258
|
|
20240419,095000,409295600,20300,20300,20300,20300,9
|
|
20240419,094900,409112900,20300,20250,20300,20250,110
|
|
20240419,094800,406885350,20250,20250,20250,20200,359
|
|
20240419,094700,399624600,20250,20250,20250,20250,37
|
|
20240419,094600,398875350,20300,20300,20300,20300,15
|
|
20240419,094500,398570850,20300,20300,20300,20300,0
|
|
20240419,094400,398570850,20300,20350,20350,20250,854
|
|
20240419,094300,381256850,20350,20350,20350,20350,84
|
|
20240419,094200,379547450,20350,20300,20400,20300,224
|
|
20240419,094100,374982900,20300,20350,20350,20300,138
|
|
20240419,094000,372181400,20350,20400,20450,20350,190
|
|
20240419,093900,368314700,20400,20300,20450,20300,1039
|
|
20240419,093800,347146300,20250,20250,20250,20250,195
|
|
20240419,093700,343197550,20250,20250,20250,20250,19
|
|
20240419,093600,342812800,20250,20250,20250,20250,6
|
|
20240419,093500,342691300,20250,20250,20250,20250,46
|
|
20240419,093400,341759800,20250,20200,20250,20200,86
|
|
20240419,093300,340019700,20200,20150,20200,20150,133
|
|
20240419,093200,337336900,20200,20200,20200,20200,28
|
|
20240419,093100,336771300,20200,20250,20250,20200,19
|
|
20240419,093000,336387450,20200,20200,20200,20150,183
|
|
20240419,092900,332695850,20200,20200,20200,20150,1305
|
|
20240419,092800,306396350,20200,20200,20250,20150,2759
|
|
20240419,092700,250665450,20250,20300,20300,20200,834
|
|
20240419,092600,233776000,20300,20300,20300,20300,49
|
|
20240419,092500,232781300,20300,20300,20300,20250,673
|
|
20240419,092400,219144400,20250,20250,20250,20250,19
|
|
20240419,092300,218759650,20250,20250,20250,20250,19
|
|
20240419,092200,218374900,20250,20250,20250,20250,127
|
|
20240419,092100,215803150,20300,20250,20300,20250,448
|
|
20240419,092000,206730150,20250,20250,20250,20250,409
|
|
20240419,091900,198447900,20250,20300,20300,20250,1422
|
|
20240419,091800,169652300,20300,20350,20350,20300,816
|
|
20240419,091700,153084250,20350,20350,20350,20350,121
|
|
20240419,091600,150621900,20350,20350,20350,20350,48
|
|
20240419,091500,149645100,20300,20300,20300,20300,281
|
|
20240419,091400,143940800,20250,20250,20250,20250,30
|
|
20240419,091300,143333300,20300,20300,20300,20300,0
|
|
20240419,091200,143333300,20300,20300,20300,20300,99
|
|
20240419,091100,141323600,20300,20300,20350,20250,293
|
|
20240419,091000,135375900,20350,20300,20400,20250,358
|
|
20240419,090900,128099450,20300,20400,20400,20300,180
|
|
20240419,090800,124439700,20400,20250,20400,20200,123
|
|
20240419,090700,121942000,20250,20250,20400,20250,597
|
|
20240419,090600,109844300,20400,20350,20400,20200,1427
|
|
20240419,090500,80914650,20350,20350,20350,20300,1265
|
|
20240419,090400,55203950,20400,20400,20400,20400,52
|
|
20240419,090300,54143150,20400,20350,20400,20350,77
|
|
20240419,090200,52575800,20350,20400,20400,20300,202
|
|
20240419,090100,48464200,20350,20450,20450,20300,876
|
|
20240419,090000,30636400,20450,20450,20500,20300,1367
|