658 lines
35 KiB
CSV
658 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,195500,1965407050,20550,20550,20550,20550,1642
|
|
20240419,195400,1965407050,20550,20550,20550,20550,0
|
|
20240419,195300,1965407050,20550,20550,20550,20550,0
|
|
20240419,195200,1965407050,20550,20550,20550,20550,0
|
|
20240419,195100,1965407050,20550,20550,20550,20550,0
|
|
20240419,195000,1965407050,20550,20550,20550,20550,0
|
|
20240419,194900,1965407050,20550,20550,20550,20550,0
|
|
20240419,194800,1965407050,20550,20550,20550,20550,0
|
|
20240419,194700,1965407050,20550,20550,20550,20550,0
|
|
20240419,194600,1965407050,20550,20550,20550,20550,0
|
|
20240419,194500,1965407050,20550,20550,20550,20550,0
|
|
20240419,194400,1965407050,20550,20550,20550,20550,0
|
|
20240419,194300,1965407050,20550,20550,20550,20550,0
|
|
20240419,194200,1965407050,20550,20550,20550,20550,0
|
|
20240419,194100,1965407050,20550,20550,20550,20550,0
|
|
20240419,194000,1965407050,20550,20550,20550,20550,0
|
|
20240419,193900,1965407050,20550,20550,20550,20550,0
|
|
20240419,193800,1965407050,20550,20550,20550,20550,0
|
|
20240419,193700,1965407050,20550,20550,20550,20550,0
|
|
20240419,193600,1965407050,20550,20550,20550,20550,0
|
|
20240419,193500,1965407050,20550,20550,20550,20550,0
|
|
20240419,193400,1965407050,20550,20550,20550,20550,0
|
|
20240419,193300,1965407050,20550,20550,20550,20550,0
|
|
20240419,193200,1965407050,20550,20550,20550,20550,0
|
|
20240419,193100,1965407050,20550,20550,20550,20550,0
|
|
20240419,193000,1965407050,20550,20550,20550,20550,0
|
|
20240419,192900,1965407050,20550,20550,20550,20550,0
|
|
20240419,192800,1965407050,20550,20550,20550,20550,0
|
|
20240419,192700,1965407050,20550,20550,20550,20550,0
|
|
20240419,192600,1965407050,20550,20550,20550,20550,0
|
|
20240419,192500,1965407050,20550,20550,20550,20550,1642
|
|
20240419,192400,1965407050,20550,20550,20550,20550,0
|
|
20240419,192300,1965407050,20550,20550,20550,20550,0
|
|
20240419,192200,1965407050,20550,20550,20550,20550,0
|
|
20240419,192100,1965407050,20550,20550,20550,20550,0
|
|
20240419,192000,1965407050,20550,20550,20550,20550,0
|
|
20240419,191900,1965407050,20550,20550,20550,20550,0
|
|
20240419,191800,1965407050,20550,20550,20550,20550,0
|
|
20240419,191700,1965407050,20550,20550,20550,20550,0
|
|
20240419,191600,1965407050,20550,20550,20550,20550,0
|
|
20240419,191500,1965407050,20550,20550,20550,20550,0
|
|
20240419,191400,1965407050,20550,20550,20550,20550,0
|
|
20240419,191300,1965407050,20550,20550,20550,20550,0
|
|
20240419,191200,1965407050,20550,20550,20550,20550,0
|
|
20240419,191100,1965407050,20550,20550,20550,20550,0
|
|
20240419,191000,1965407050,20550,20550,20550,20550,0
|
|
20240419,190900,1965407050,20550,20550,20550,20550,0
|
|
20240419,190800,1965407050,20550,20550,20550,20550,0
|
|
20240419,190700,1965407050,20550,20550,20550,20550,0
|
|
20240419,190600,1965407050,20550,20550,20550,20550,0
|
|
20240419,190500,1965407050,20550,20550,20550,20550,0
|
|
20240419,190400,1965407050,20550,20550,20550,20550,0
|
|
20240419,190300,1965407050,20550,20550,20550,20550,0
|
|
20240419,190200,1965407050,20550,20550,20550,20550,0
|
|
20240419,190100,1965407050,20550,20550,20550,20550,0
|
|
20240419,190000,1965407050,20550,20550,20550,20550,0
|
|
20240419,185900,1965407050,20550,20550,20550,20550,0
|
|
20240419,185800,1965407050,20550,20550,20550,20550,0
|
|
20240419,185700,1965407050,20550,20550,20550,20550,0
|
|
20240419,185600,1965407050,20550,20550,20550,20550,0
|
|
20240419,185500,1965407050,20550,20550,20550,20550,1642
|
|
20240419,185400,1965407050,20550,20550,20550,20550,0
|
|
20240419,185300,1965407050,20550,20550,20550,20550,0
|
|
20240419,185200,1965407050,20550,20550,20550,20550,0
|
|
20240419,185100,1965407050,20550,20550,20550,20550,0
|
|
20240419,185000,1965407050,20550,20550,20550,20550,0
|
|
20240419,184900,1965407050,20550,20550,20550,20550,0
|
|
20240419,184800,1965407050,20550,20550,20550,20550,0
|
|
20240419,184700,1965407050,20550,20550,20550,20550,0
|
|
20240419,184600,1965407050,20550,20550,20550,20550,0
|
|
20240419,184500,1965407050,20550,20550,20550,20550,0
|
|
20240419,184400,1965407050,20550,20550,20550,20550,0
|
|
20240419,184300,1965407050,20550,20550,20550,20550,0
|
|
20240419,184200,1965407050,20550,20550,20550,20550,0
|
|
20240419,184100,1965407050,20550,20550,20550,20550,0
|
|
20240419,184000,1965407050,20550,20550,20550,20550,0
|
|
20240419,183900,1965407050,20550,20550,20550,20550,0
|
|
20240419,183800,1965407050,20550,20550,20550,20550,0
|
|
20240419,183700,1965407050,20550,20550,20550,20550,0
|
|
20240419,183600,1965407050,20550,20550,20550,20550,0
|
|
20240419,183500,1965407050,20550,20550,20550,20550,0
|
|
20240419,183400,1965407050,20550,20550,20550,20550,0
|
|
20240419,183300,1965407050,20550,20550,20550,20550,0
|
|
20240419,183200,1965407050,20550,20550,20550,20550,0
|
|
20240419,183100,1965407050,20550,20550,20550,20550,0
|
|
20240419,183000,1965407050,20550,20550,20550,20550,0
|
|
20240419,182900,1965407050,20550,20550,20550,20550,0
|
|
20240419,182800,1965407050,20550,20550,20550,20550,0
|
|
20240419,182700,1965407050,20550,20550,20550,20550,0
|
|
20240419,182600,1965407050,20550,20550,20550,20550,0
|
|
20240419,182500,1965407050,20550,20550,20550,20550,1642
|
|
20240419,182400,1965407050,20550,20550,20550,20550,0
|
|
20240419,182300,1965407050,20550,20550,20550,20550,0
|
|
20240419,182200,1965407050,20550,20550,20550,20550,0
|
|
20240419,182100,1965407050,20550,20550,20550,20550,0
|
|
20240419,182000,1965407050,20550,20550,20550,20550,0
|
|
20240419,181900,1965407050,20550,20550,20550,20550,0
|
|
20240419,181800,1965407050,20550,20550,20550,20550,0
|
|
20240419,181700,1965407050,20550,20550,20550,20550,0
|
|
20240419,181600,1965407050,20550,20550,20550,20550,0
|
|
20240419,181500,1965407050,20550,20550,20550,20550,0
|
|
20240419,181400,1965407050,20550,20550,20550,20550,0
|
|
20240419,181300,1965407050,20550,20550,20550,20550,0
|
|
20240419,181200,1965407050,20550,20550,20550,20550,0
|
|
20240419,181100,1965407050,20550,20550,20550,20550,0
|
|
20240419,181000,1965407050,20550,20550,20550,20550,0
|
|
20240419,180900,1965407050,20550,20550,20550,20550,0
|
|
20240419,180800,1965407050,20550,20550,20550,20550,0
|
|
20240419,180700,1965407050,20550,20550,20550,20550,0
|
|
20240419,180600,1965407050,20550,20550,20550,20550,0
|
|
20240419,180500,1965407050,20550,20550,20550,20550,0
|
|
20240419,180400,1965407050,20550,20550,20550,20550,0
|
|
20240419,180300,1965407050,20550,20550,20550,20550,0
|
|
20240419,180200,1965407050,20550,20550,20550,20550,0
|
|
20240419,180100,1965407050,20550,20550,20550,20550,0
|
|
20240419,180000,1965407050,20550,20550,20550,20550,0
|
|
20240419,175900,1965407050,20550,20550,20550,20550,0
|
|
20240419,175800,1965407050,20550,20550,20550,20550,0
|
|
20240419,175700,1965407050,20550,20550,20550,20550,0
|
|
20240419,175600,1965407050,20550,20550,20550,20550,0
|
|
20240419,175500,1965407050,20550,20550,20550,20550,1642
|
|
20240419,175400,1965407050,20550,20550,20550,20550,0
|
|
20240419,175300,1965407050,20550,20550,20550,20550,0
|
|
20240419,175200,1965407050,20550,20550,20550,20550,0
|
|
20240419,175100,1965407050,20550,20550,20550,20550,0
|
|
20240419,175000,1965407050,20550,20550,20550,20550,0
|
|
20240419,174900,1965407050,20550,20550,20550,20550,0
|
|
20240419,174800,1965407050,20550,20550,20550,20550,0
|
|
20240419,174700,1965407050,20550,20550,20550,20550,0
|
|
20240419,174600,1965407050,20550,20550,20550,20550,0
|
|
20240419,174500,1965407050,20550,20550,20550,20550,0
|
|
20240419,174400,1965407050,20550,20550,20550,20550,0
|
|
20240419,174300,1965407050,20550,20550,20550,20550,0
|
|
20240419,174200,1965407050,20550,20550,20550,20550,0
|
|
20240419,174100,1965407050,20550,20550,20550,20550,0
|
|
20240419,174000,1965407050,20550,20550,20550,20550,0
|
|
20240419,173900,1965407050,20550,20550,20550,20550,0
|
|
20240419,173800,1965407050,20550,20550,20550,20550,0
|
|
20240419,173700,1965407050,20550,20550,20550,20550,0
|
|
20240419,173600,1965407050,20550,20550,20550,20550,0
|
|
20240419,173500,1965407050,20550,20550,20550,20550,0
|
|
20240419,173400,1965407050,20550,20550,20550,20550,0
|
|
20240419,173300,1965407050,20550,20550,20550,20550,0
|
|
20240419,173200,1965407050,20550,20550,20550,20550,0
|
|
20240419,173100,1965407050,20550,20550,20550,20550,0
|
|
20240419,173000,1965407050,20550,20550,20550,20550,0
|
|
20240419,172900,1965407050,20550,20550,20550,20550,0
|
|
20240419,172800,1965407050,20550,20550,20550,20550,0
|
|
20240419,172700,1965407050,20550,20550,20550,20550,0
|
|
20240419,172600,1965407050,20550,20550,20550,20550,0
|
|
20240419,172500,1965407050,20550,20550,20550,20550,1642
|
|
20240419,172400,1965407050,20550,20550,20550,20550,0
|
|
20240419,172300,1965407050,20550,20550,20550,20550,0
|
|
20240419,172200,1965407050,20550,20550,20550,20550,0
|
|
20240419,172100,1965407050,20550,20550,20550,20550,0
|
|
20240419,172000,1965407050,20550,20550,20550,20550,0
|
|
20240419,171900,1965407050,20550,20550,20550,20550,0
|
|
20240419,171800,1965407050,20550,20550,20550,20550,0
|
|
20240419,171700,1965407050,20550,20550,20550,20550,0
|
|
20240419,171600,1965407050,20550,20550,20550,20550,0
|
|
20240419,171500,1965407050,20550,20550,20550,20550,0
|
|
20240419,171400,1965407050,20550,20550,20550,20550,0
|
|
20240419,171300,1965407050,20550,20550,20550,20550,0
|
|
20240419,171200,1965407050,20550,20550,20550,20550,0
|
|
20240419,171100,1965407050,20550,20550,20550,20550,0
|
|
20240419,171000,1965407050,20550,20550,20550,20550,0
|
|
20240419,170900,1965407050,20550,20550,20550,20550,0
|
|
20240419,170800,1965407050,20550,20550,20550,20550,0
|
|
20240419,170700,1965407050,20550,20550,20550,20550,0
|
|
20240419,170600,1965407050,20550,20550,20550,20550,0
|
|
20240419,170500,1965407050,20550,20550,20550,20550,0
|
|
20240419,170400,1965407050,20550,20550,20550,20550,0
|
|
20240419,170300,1965407050,20550,20550,20550,20550,0
|
|
20240419,170200,1965407050,20550,20550,20550,20550,0
|
|
20240419,170100,1965407050,20550,20550,20550,20550,0
|
|
20240419,170000,1965407050,20550,20550,20550,20550,0
|
|
20240419,165900,1965407050,20550,20550,20550,20550,0
|
|
20240419,165800,1965407050,20550,20550,20550,20550,0
|
|
20240419,165700,1965407050,20550,20550,20550,20550,0
|
|
20240419,165600,1965407050,20550,20550,20550,20550,0
|
|
20240419,165500,1965407050,20550,20550,20550,20550,1642
|
|
20240419,165400,1965407050,20550,20550,20550,20550,0
|
|
20240419,165300,1965407050,20550,20550,20550,20550,0
|
|
20240419,165200,1965407050,20550,20550,20550,20550,0
|
|
20240419,165100,1965407050,20550,20550,20550,20550,0
|
|
20240419,165000,1965407050,20550,20550,20550,20550,0
|
|
20240419,164900,1965407050,20550,20550,20550,20550,0
|
|
20240419,164800,1965407050,20550,20550,20550,20550,0
|
|
20240419,164700,1965407050,20550,20550,20550,20550,0
|
|
20240419,164600,1965407050,20550,20550,20550,20550,0
|
|
20240419,164500,1965407050,20550,20550,20550,20550,0
|
|
20240419,164400,1965407050,20550,20550,20550,20550,0
|
|
20240419,164300,1965407050,20550,20550,20550,20550,0
|
|
20240419,164200,1965407050,20550,20550,20550,20550,0
|
|
20240419,164100,1965407050,20550,20550,20550,20550,0
|
|
20240419,164000,1965407050,20550,20550,20550,20550,0
|
|
20240419,163900,1965407050,20550,20550,20550,20550,0
|
|
20240419,163800,1965407050,20550,20550,20550,20550,0
|
|
20240419,163700,1965407050,20550,20550,20550,20550,0
|
|
20240419,163600,1965407050,20550,20550,20550,20550,0
|
|
20240419,163500,1965407050,20550,20550,20550,20550,0
|
|
20240419,163400,1965407050,20550,20550,20550,20550,0
|
|
20240419,163300,1965407050,20550,20550,20550,20550,0
|
|
20240419,163200,1965407050,20550,20550,20550,20550,0
|
|
20240419,163100,1965407050,20550,20550,20550,20550,0
|
|
20240419,163000,1965407050,20550,20550,20550,20550,0
|
|
20240419,162900,1965407050,20550,20550,20550,20550,0
|
|
20240419,162800,1965407050,20550,20550,20550,20550,0
|
|
20240419,162700,1965407050,20550,20550,20550,20550,0
|
|
20240419,162600,1965407050,20550,20550,20550,20550,0
|
|
20240419,162500,1965407050,20550,20550,20550,20550,1642
|
|
20240419,162400,1965407050,20550,20550,20550,20550,0
|
|
20240419,162300,1965407050,20550,20550,20550,20550,0
|
|
20240419,162200,1965407050,20550,20550,20550,20550,0
|
|
20240419,162100,1965407050,20550,20550,20550,20550,0
|
|
20240419,162000,1965407050,20550,20550,20550,20550,0
|
|
20240419,161900,1965407050,20550,20550,20550,20550,0
|
|
20240419,161800,1965407050,20550,20550,20550,20550,0
|
|
20240419,161700,1965407050,20550,20550,20550,20550,0
|
|
20240419,161600,1965407050,20550,20550,20550,20550,0
|
|
20240419,161500,1965407050,20550,20550,20550,20550,0
|
|
20240419,161400,1965407050,20550,20550,20550,20550,0
|
|
20240419,161300,1965407050,20550,20550,20550,20550,0
|
|
20240419,161200,1965407050,20550,20550,20550,20550,0
|
|
20240419,161100,1965407050,20550,20550,20550,20550,0
|
|
20240419,161000,1965407050,20550,20550,20550,20550,0
|
|
20240419,160900,1965407050,20550,20550,20550,20550,0
|
|
20240419,160800,1965407050,20550,20550,20550,20550,0
|
|
20240419,160700,1965407050,20550,20550,20550,20550,0
|
|
20240419,160600,1965407050,20550,20550,20550,20550,0
|
|
20240419,160500,1965407050,20550,20550,20550,20550,0
|
|
20240419,160400,1965407050,20550,20550,20550,20550,0
|
|
20240419,160300,1965407050,20550,20550,20550,20550,0
|
|
20240419,160200,1965407050,20550,20550,20550,20550,0
|
|
20240419,160100,1965407050,20550,20550,20550,20550,0
|
|
20240419,160000,1965407050,20550,20550,20550,20550,0
|
|
20240419,155900,1965407050,20550,20550,20550,20550,0
|
|
20240419,155800,1965407050,20550,20550,20550,20550,0
|
|
20240419,155700,1965407050,20550,20550,20550,20550,0
|
|
20240419,155600,1965407050,20550,20550,20550,20550,0
|
|
20240419,155500,1965407050,20550,20550,20550,20550,1642
|
|
20240419,155400,1965407050,20550,20550,20550,20550,0
|
|
20240419,155300,1965407050,20550,20550,20550,20550,0
|
|
20240419,155200,1965407050,20550,20550,20550,20550,0
|
|
20240419,155100,1965407050,20550,20550,20550,20550,0
|
|
20240419,155000,1965407050,20550,20550,20550,20550,0
|
|
20240419,154900,1965407050,20550,20550,20550,20550,0
|
|
20240419,154800,1965407050,20550,20550,20550,20550,0
|
|
20240419,154700,1965407050,20550,20550,20550,20550,0
|
|
20240419,154600,1965407050,20550,20550,20550,20550,0
|
|
20240419,154500,1965407050,20550,20550,20550,20550,0
|
|
20240419,154400,1965407050,20550,20550,20550,20550,0
|
|
20240419,154300,1965407050,20550,20550,20550,20550,0
|
|
20240419,154200,1965407050,20550,20550,20550,20550,0
|
|
20240419,154100,1965407050,20550,20550,20550,20550,0
|
|
20240419,154000,1965407050,20550,20550,20550,20550,0
|
|
20240419,153900,1965407050,20550,20550,20550,20550,0
|
|
20240419,153800,1965407050,20550,20550,20550,20550,0
|
|
20240419,153700,1965407050,20550,20550,20550,20550,0
|
|
20240419,153600,1965407050,20550,20550,20550,20550,0
|
|
20240419,153500,1965407050,20550,20550,20550,20550,0
|
|
20240419,153400,1965407050,20550,20550,20550,20550,0
|
|
20240419,153300,1965407050,20550,20550,20550,20550,0
|
|
20240419,153200,1965407050,20550,20550,20550,20550,0
|
|
20240419,153100,1965407050,20550,20550,20550,20550,0
|
|
20240419,153000,1965407050,20550,20550,20550,20550,1642
|
|
20240419,152900,1931663950,20600,20600,20600,20600,0
|
|
20240419,152800,1931663950,20600,20600,20600,20600,0
|
|
20240419,152700,1931663950,20600,20600,20600,20600,0
|
|
20240419,152600,1931663950,20600,20600,20600,20600,0
|
|
20240419,152500,1931663950,20600,20600,20600,20600,0
|
|
20240419,152400,1931663950,20600,20600,20600,20600,0
|
|
20240419,152300,1931663950,20600,20600,20600,20600,0
|
|
20240419,152200,1931663950,20600,20600,20600,20600,0
|
|
20240419,152100,1931663950,20600,20600,20600,20600,0
|
|
20240419,152000,1931663950,20600,20600,20600,20600,0
|
|
20240419,151900,1931663950,20600,20650,20650,20600,179
|
|
20240419,151800,1927975950,20650,20600,20650,20600,51
|
|
20240419,151700,1926923350,20600,20600,20650,20600,139
|
|
20240419,151600,1924056400,20650,20650,20700,20600,190
|
|
20240419,151500,1920133700,20600,20650,20650,20600,125
|
|
20240419,151400,1917557600,20600,20550,20600,20500,111
|
|
20240419,151300,1915277250,20800,20500,20800,20400,734
|
|
20240419,151200,1900222650,20500,20700,20750,20500,121
|
|
20240419,151100,1897732150,20700,20500,20700,20500,99
|
|
20240419,151000,1895698200,20500,20500,20650,20500,59
|
|
20240419,150900,1894486900,20600,20550,20650,20550,122
|
|
20240419,150800,1891975200,20550,20650,20650,20550,149
|
|
20240419,150700,1888905350,20600,20650,20650,20600,268
|
|
20240419,150600,1883375150,20600,20600,20600,20550,253
|
|
20240419,150500,1878164850,20600,20600,20650,20600,95
|
|
20240419,150400,1876206950,20600,20650,20650,20600,160
|
|
20240419,150300,1872906650,20700,20650,20700,20650,120
|
|
20240419,150200,1870427800,20650,20700,20700,20650,147
|
|
20240419,150100,1867387450,20700,20650,20800,20650,67
|
|
20240419,150000,1866002700,20650,20850,20850,20650,109
|
|
20240419,145900,1863746050,20850,20700,20850,20650,399
|
|
20240419,145800,1855467850,20700,20650,20700,20650,102
|
|
20240419,145700,1853360900,20650,20750,20750,20650,65
|
|
20240419,145600,1852017750,20700,20650,20700,20650,85
|
|
20240419,145500,1850260800,20650,20700,20750,20650,111
|
|
20240419,145400,1847966750,20700,20750,20800,20700,334
|
|
20240419,145300,1841049100,20700,20750,20800,20700,293
|
|
20240419,145200,1834969300,20700,20700,20750,20700,72
|
|
20240419,145100,1833477900,20700,20700,20700,20700,99
|
|
20240419,145000,1831428600,20750,20750,20750,20700,195
|
|
20240419,144900,1827384200,20750,20800,20850,20750,55
|
|
20240419,144800,1826242000,20750,20750,20850,20750,101
|
|
20240419,144700,1824145650,20750,20750,20800,20750,279
|
|
20240419,144600,1818352850,20750,20750,20850,20750,475
|
|
20240419,144500,1808462200,20800,20750,20800,20750,133
|
|
20240419,144400,1805698700,20750,20750,20800,20750,102
|
|
20240419,144300,1803581450,20750,20750,20750,20750,68
|
|
20240419,144200,1802170450,20800,20750,20850,20750,122
|
|
20240419,144100,1799635100,20750,20850,20900,20750,50
|
|
20240419,144000,1798594050,20900,20850,20900,20850,214
|
|
20240419,143900,1794129550,20750,20800,20850,20750,127
|
|
20240419,143800,1791488350,20750,20750,20850,20750,113
|
|
20240419,143700,1789134000,20900,20750,20900,20750,216
|
|
20240419,143600,1784641350,20750,20750,20800,20750,55
|
|
20240419,143500,1783498150,20800,20750,20800,20750,40
|
|
20240419,143400,1782667850,20750,20800,20850,20750,526
|
|
20240419,143300,1771726750,20950,20850,20950,20800,273
|
|
20240419,143200,1766017550,20800,20850,20850,20800,94
|
|
20240419,143100,1764059300,20900,20850,20900,20800,79
|
|
20240419,143000,1762411400,20800,20800,20900,20800,185
|
|
20240419,142900,1758553200,20900,20800,20900,20800,202
|
|
20240419,142800,1754334300,20800,20900,20900,20800,166
|
|
20240419,142700,1750866900,20900,20900,20950,20800,381
|
|
20240419,142600,1742900400,20800,20850,20900,20800,165
|
|
20240419,142500,1739455950,20800,20850,20850,20800,156
|
|
20240419,142400,1736205000,20850,20900,20900,20800,106
|
|
20240419,142300,1733991400,20900,20800,20900,20800,135
|
|
20240419,142200,1731171800,20850,20800,20850,20800,105
|
|
20240419,142100,1728983650,20850,20900,20900,20850,197
|
|
20240419,142000,1724870050,20900,20850,20900,20800,422
|
|
20240419,141900,1716054150,20800,20800,20900,20800,121
|
|
20240419,141800,1713526700,20900,20850,20900,20800,222
|
|
20240419,141700,1708894050,20800,20800,20850,20800,119
|
|
20240419,141600,1706415350,20850,20800,20850,20800,178
|
|
20240419,141500,1702705050,20850,20900,20900,20800,159
|
|
20240419,141400,1699389750,20800,20850,20900,20800,312
|
|
20240419,141300,1692877000,20800,20850,20850,20800,199
|
|
20240419,141200,1688728350,20800,20900,20900,20800,150
|
|
20240419,141100,1685595450,20900,20800,20900,20800,197
|
|
20240419,141000,1681482750,20800,20850,20900,20800,55
|
|
20240419,140900,1680334400,20850,20800,20850,20800,155
|
|
20240419,140800,1677104650,20850,20800,20850,20800,100
|
|
20240419,140700,1675019950,20800,20900,20950,20800,346
|
|
20240419,140600,1667784850,20850,20850,20950,20850,240
|
|
20240419,140500,1662771500,20850,20900,20900,20850,184
|
|
20240419,140400,1658926700,20850,20850,20850,20850,38
|
|
20240419,140300,1658134400,20900,20850,20900,20850,126
|
|
20240419,140200,1655501450,20900,20850,20900,20800,122
|
|
20240419,140100,1652953600,20850,20800,20850,20800,132
|
|
20240419,140000,1650202700,20850,20850,20850,20800,377
|
|
20240419,135900,1642342950,20900,20900,20900,20800,164
|
|
20240419,135800,1638921100,20900,20900,20900,20800,139
|
|
20240419,135700,1636018700,20800,20850,20850,20800,90
|
|
20240419,135600,1634142950,20850,20800,20900,20800,222
|
|
20240419,135500,1629515700,20900,20850,20900,20800,132
|
|
20240419,135400,1626759000,20900,20750,20900,20750,469
|
|
20240419,135300,1616969900,20800,20750,20850,20750,157
|
|
20240419,135200,1613702550,20750,20850,20850,20750,143
|
|
20240419,135100,1610722150,20750,20850,20900,20750,255
|
|
20240419,135000,1605411050,20850,20850,20850,20800,110
|
|
20240419,134900,1603120750,20900,20850,20900,20800,167
|
|
20240419,134800,1599639700,20850,20850,20900,20800,297
|
|
20240419,134700,1593450750,20900,20850,20900,20850,290
|
|
20240419,134600,1587398500,20800,20850,20850,20800,163
|
|
20240419,134500,1584001650,20850,20800,20850,20800,176
|
|
20240419,134400,1580335250,20850,20850,20850,20800,135
|
|
20240419,134300,1577524700,20850,20850,20850,20800,126
|
|
20240419,134200,1574898850,20850,20800,20850,20750,121
|
|
20240419,134100,1572381850,20800,20850,20900,20800,421
|
|
20240419,134000,1563595850,20800,20850,20850,20800,746
|
|
20240419,133900,1548068450,20850,20800,20900,20800,179
|
|
20240419,133800,1544336500,20800,20850,20900,20800,339
|
|
20240419,133700,1537271200,20900,20850,20900,20800,61
|
|
20240419,133600,1535999750,20850,20900,20900,20800,125
|
|
20240419,133500,1533393250,20850,20900,20900,20800,299
|
|
20240419,133400,1527156300,20900,20900,20950,20900,301
|
|
20240419,133300,1520859550,20850,20900,20900,20850,224
|
|
20240419,133200,1516181900,20950,20850,20950,20850,150
|
|
20240419,133100,1513047500,20850,20900,20900,20850,135
|
|
20240419,133000,1510226300,20900,20950,20950,20850,307
|
|
20240419,132900,1503813650,20950,20900,20950,20900,101
|
|
20240419,132800,1501697900,20900,20950,21000,20900,453
|
|
20240419,132700,1492212100,20950,20900,20950,20900,229
|
|
20240419,132600,1487420750,20900,20850,20950,20850,87
|
|
20240419,132500,1485599850,20900,20950,20950,20850,199
|
|
20240419,132400,1481432450,20950,20850,21000,20850,242
|
|
20240419,132300,1476375550,20900,20850,20950,20850,148
|
|
20240419,132200,1473282200,20950,21000,21000,20800,215
|
|
20240419,132100,1468775550,21000,20850,21000,20800,413
|
|
20240419,132000,1460149000,20800,20900,20900,20800,194
|
|
20240419,131900,1456100150,20850,20900,20900,20850,122
|
|
20240419,131800,1453552000,20800,20850,20900,20800,224
|
|
20240419,131700,1448877350,20850,20950,20950,20850,264
|
|
20240419,131600,1443369950,20950,20850,20950,20850,141
|
|
20240419,131500,1440419150,20850,20850,21000,20850,522
|
|
20240419,131400,1429494800,20850,20850,21000,20850,233
|
|
20240419,131300,1424630800,21000,20900,21000,20850,188
|
|
20240419,131200,1420693050,20850,21000,21000,20850,272
|
|
20240419,131100,1414995500,21000,21000,21000,20900,146
|
|
20240419,131000,1411930000,20850,20900,20950,20850,149
|
|
20240419,130900,1408812750,20950,20950,20950,20850,305
|
|
20240419,130800,1402436150,20900,20900,21000,20900,323
|
|
20240419,130700,1395665400,20900,20900,20950,20850,158
|
|
20240419,130600,1392357500,20900,20900,21000,20900,191
|
|
20240419,130500,1388358350,20950,20950,20950,20900,136
|
|
20240419,130400,1385509650,20950,20950,20950,20850,193
|
|
20240419,130300,1381468000,20950,20950,20950,20850,243
|
|
20240419,130200,1376384300,20900,20950,21000,20900,733
|
|
20240419,130100,1361052200,21000,20950,21000,20900,457
|
|
20240419,130000,1351465400,21000,21000,21000,20950,220
|
|
20240419,125900,1346850350,21000,20950,21000,20950,205
|
|
20240419,125800,1342551750,20950,20900,21000,20900,85
|
|
20240419,125700,1340771350,20900,21000,21000,20900,292
|
|
20240419,125600,1334646700,20950,21000,21000,20900,217
|
|
20240419,125500,1330098650,21000,20950,21000,20900,363
|
|
20240419,125400,1322478950,20900,21000,21000,20900,172
|
|
20240419,125300,1318872150,20950,20900,20950,20900,181
|
|
20240419,125200,1315081000,20950,20950,21000,20950,95
|
|
20240419,125100,1313090650,20950,20950,21000,20900,224
|
|
20240419,125000,1308398050,21000,20950,21000,20950,213
|
|
20240419,124900,1303926100,20900,21000,21000,20900,121
|
|
20240419,124800,1301387100,21000,20950,21000,20900,412
|
|
20240419,124700,1292744950,20900,20950,21000,20900,145
|
|
20240419,124600,1289707750,20950,20950,21000,20950,308
|
|
20240419,124500,1283254150,20950,20950,20950,20900,156
|
|
20240419,124400,1279986450,21000,21000,21000,20950,128
|
|
20240419,124300,1277298650,20900,20950,21000,20900,262
|
|
20240419,124200,1271805200,20950,21000,21000,20900,341
|
|
20240419,124100,1264652500,20950,20950,21000,20900,232
|
|
20240419,124000,1259784300,20950,20950,20950,20900,153
|
|
20240419,123900,1256580250,20950,20950,21000,20950,136
|
|
20240419,123800,1253730500,20950,20950,20950,20900,164
|
|
20240419,123700,1250296600,20950,20950,21000,20900,185
|
|
20240419,123600,1246420850,20900,21000,21000,20900,441
|
|
20240419,123500,1237168500,21000,21000,21000,20950,361
|
|
20240419,123400,1229589150,21000,21000,21000,20950,150
|
|
20240419,123300,1226441800,20950,21000,21000,20950,217
|
|
20240419,123200,1221890600,20950,20950,21000,20950,157
|
|
20240419,123100,1218598100,20950,21000,21000,20950,124
|
|
20240419,123000,1215995600,20950,21000,21000,20950,308
|
|
20240419,122900,1209533350,21000,20950,21000,20950,289
|
|
20240419,122800,1203464950,20900,20950,21000,20900,164
|
|
20240419,122700,1200028950,20900,20950,20950,20900,230
|
|
20240419,122600,1195215650,20950,20950,20950,20950,143
|
|
20240419,122500,1192219800,20950,20900,20950,20900,94
|
|
20240419,122400,1190250700,20950,20900,20950,20850,130
|
|
20240419,122300,1187535450,20950,20900,20950,20900,202
|
|
20240419,122200,1183308100,20850,20900,20950,20850,386
|
|
20240419,122100,1175234050,20850,20950,20950,20850,172
|
|
20240419,122000,1171636150,20950,20900,20950,20900,206
|
|
20240419,121900,1167325750,20900,20850,20900,20850,36
|
|
20240419,121800,1166573550,20900,20950,20950,20900,236
|
|
20240419,121700,1161634650,20900,20900,20950,20850,224
|
|
20240419,121600,1156944650,20950,20900,20950,20850,298
|
|
20240419,121500,1150715000,20850,20900,20950,20850,263
|
|
20240419,121400,1145223500,20950,20950,20950,20900,168
|
|
20240419,121300,1141706550,20900,20850,20900,20850,143
|
|
20240419,121200,1138720550,20850,20950,20950,20850,110
|
|
20240419,121100,1136422300,20950,20900,20950,20900,95
|
|
20240419,121000,1134436700,20900,20850,20950,20850,315
|
|
20240419,120900,1127851550,20850,20900,20950,20850,317
|
|
20240419,120800,1121217800,20900,20900,20900,20900,117
|
|
20240419,120700,1118772500,20850,20900,20900,20850,338
|
|
20240419,120600,1111712500,20900,20900,20900,20850,92
|
|
20240419,120500,1109792200,20900,20900,20900,20900,163
|
|
20240419,120400,1106385500,20900,20850,20900,20850,186
|
|
20240419,120300,1102500650,20900,20850,20900,20850,280
|
|
20240419,120200,1096655950,20800,20900,20900,20800,261
|
|
20240419,120100,1091213350,20900,20850,20900,20800,221
|
|
20240419,120000,1086603600,20900,20900,20900,20800,165
|
|
20240419,115900,1083159400,20900,20850,20900,20850,127
|
|
20240419,115800,1080507350,20850,20800,20850,20800,151
|
|
20240419,115700,1077361500,20850,20900,20950,20850,446
|
|
20240419,115600,1068041950,20900,20850,20900,20850,379
|
|
20240419,115500,1060137950,20850,20800,20850,20800,151
|
|
20240419,115400,1056992150,20850,20800,20850,20800,258
|
|
20240419,115300,1051614950,20850,20850,20850,20850,54
|
|
20240419,115200,1050489050,20850,20850,20850,20800,219
|
|
20240419,115100,1045925650,20800,20850,20850,20800,285
|
|
20240419,115000,1039986400,20850,20850,20850,20800,139
|
|
20240419,114900,1037088500,20850,20800,20850,20750,498
|
|
20240419,114800,1026725350,20750,20850,20850,20750,94
|
|
20240419,114700,1024765650,20850,20800,20850,20750,92
|
|
20240419,114600,1022850050,20800,20850,20850,20750,175
|
|
20240419,114500,1019212200,20800,20850,20850,20800,205
|
|
20240419,114400,1014946950,20850,20850,20850,20800,697
|
|
20240419,114300,1000414750,20850,20800,20900,20800,432
|
|
20240419,114200,991399250,20850,20850,20850,20800,172
|
|
20240419,114100,987813150,20850,20800,20850,20800,103
|
|
20240419,114000,985668300,20800,20800,20800,20750,74
|
|
20240419,113900,984129200,20850,20850,20850,20800,198
|
|
20240419,113800,980000950,20800,20800,20800,20750,100
|
|
20240419,113700,977921200,20800,20800,20850,20800,200
|
|
20240419,113600,973759750,20850,20750,20850,20750,284
|
|
20240419,113500,967848200,20800,20800,20800,20700,222
|
|
20240419,113400,963236700,20800,20750,20800,20700,211
|
|
20240419,113300,958860450,20750,20750,20800,20750,164
|
|
20240419,113200,955456550,20750,20750,20800,20700,38
|
|
20240419,113100,954666850,20800,20750,20800,20700,258
|
|
20240419,113000,949315700,20750,20700,20850,20700,381
|
|
20240419,112900,941395550,20850,20700,20850,20650,610
|
|
20240419,112800,928749900,20700,20800,20850,20700,273
|
|
20240419,112700,923067200,20700,20750,20750,20700,1507
|
|
20240419,112600,891797150,20850,20750,20850,20750,128
|
|
20240419,112500,889128550,20800,20800,20800,20750,276
|
|
20240419,112400,883392800,20850,20750,20850,20750,717
|
|
20240419,112300,868448000,20850,20800,20850,20750,448
|
|
20240419,112200,859126000,20800,20700,20800,20700,553
|
|
20240419,112100,847629900,20750,20750,20750,20700,299
|
|
20240419,112000,841434200,20750,20700,20800,20700,56
|
|
20240419,111900,840270100,20750,20700,20750,20700,211
|
|
20240419,111800,835894450,20750,20750,20800,20750,203
|
|
20240419,111700,831672800,20750,20800,20800,20750,311
|
|
20240419,111600,825205000,20700,20750,20800,20700,661
|
|
20240419,111500,811502250,20750,20750,20800,20750,178
|
|
20240419,111400,807802750,20700,20850,20850,20700,419
|
|
20240419,111300,799100400,20800,20900,20900,20800,289
|
|
20240419,111200,793077050,20850,20900,20900,20850,275
|
|
20240419,111100,787329800,20850,20850,20900,20850,72
|
|
20240419,111000,785826750,20800,20900,20950,20800,352
|
|
20240419,110900,778472450,20850,20850,20900,20850,258
|
|
20240419,110800,773093000,20800,20800,20850,20800,153
|
|
20240419,110700,769909450,20750,20850,20850,20750,141
|
|
20240419,110600,766978750,20850,20750,20850,20750,370
|
|
20240419,110500,759283450,20750,20800,20800,20750,307
|
|
20240419,110400,752897950,20800,20850,20900,20800,311
|
|
20240419,110300,746408650,20850,20900,20900,20800,108
|
|
20240419,110200,744156700,20800,20900,20900,20800,206
|
|
20240419,110100,739852450,20900,20950,20950,20800,276
|
|
20240419,110000,734088900,20950,20900,20950,20850,188
|
|
20240419,105900,730154700,20900,20900,20900,20800,142
|
|
20240419,105800,727191800,20800,21000,21000,20800,693
|
|
20240419,105700,712714450,20950,20950,21000,20950,329
|
|
20240419,105600,705807200,20950,21000,21000,20950,162
|
|
20240419,105500,702405450,21000,21000,21000,20950,361
|
|
20240419,105400,694834300,20950,21000,21000,20950,29
|
|
20240419,105300,694225400,21000,21000,21000,20950,120
|
|
20240419,105200,691705650,21000,21000,21000,20850,208
|
|
20240419,105100,687347300,21000,20900,21000,20900,501
|
|
20240419,105000,676866550,21000,20900,21000,20900,259
|
|
20240419,104900,671437650,20900,20900,20950,20900,241
|
|
20240419,104800,666398950,20750,21000,21000,20750,1960
|
|
20240419,104700,625631500,21000,20950,21000,20900,99
|
|
20240419,104600,623557300,20950,20950,21000,20950,732
|
|
20240419,104500,608217550,20950,20900,20950,20900,139
|
|
20240419,104400,605306000,20850,20950,20950,20850,429
|
|
20240419,104300,596333650,20900,20900,20950,20850,240
|
|
20240419,104200,591314050,20900,20900,20950,20750,662
|
|
20240419,104100,577529150,20900,20850,20900,20800,224
|
|
20240419,104000,572852600,20900,20900,20950,20900,236
|
|
20240419,103900,567918450,20900,20950,20950,20900,173
|
|
20240419,103800,564295850,20900,20900,20950,20900,109
|
|
20240419,103700,562013600,20950,20900,20950,20900,318
|
|
20240419,103600,555357600,20950,20950,20950,20900,293
|
|
20240419,103500,549224850,20950,20900,20950,20900,29
|
|
20240419,103400,548617800,20900,21000,21000,20900,612
|
|
20240419,103300,535813050,21000,21100,21100,21000,300
|
|
20240419,103200,529505400,21100,21050,21100,21050,160
|
|
20240419,103100,526134400,21150,21000,21150,21000,301
|
|
20240419,103000,519782750,21100,21000,21100,21000,200
|
|
20240419,102900,515573850,21000,21050,21100,21000,198
|
|
20240419,102800,511409850,21050,21150,21150,21050,234
|
|
20240419,102700,506483150,21150,21150,21150,21100,202
|
|
20240419,102600,502212600,21150,21100,21150,21100,390
|
|
20240419,102500,493978800,21100,21150,21150,21100,192
|
|
20240419,102400,489920550,21150,21100,21150,21100,387
|
|
20240419,102300,481738050,21150,21050,21150,21050,324
|
|
20240419,102200,474895150,21050,21100,21150,21050,373
|
|
20240419,102100,467027250,21150,21150,21150,21100,419
|
|
20240419,102000,458178950,21150,21100,21150,21100,165
|
|
20240419,101900,454692050,21100,21100,21150,21100,829
|
|
20240419,101800,437194650,21000,21050,21100,21000,334
|
|
20240419,101700,430149800,21050,21000,21050,21000,359
|
|
20240419,101600,422597800,21000,21050,21050,21000,200
|
|
20240419,101500,418392900,21000,21050,21050,21000,44
|
|
20240419,101400,417466850,21050,21000,21050,20950,233
|
|
20240419,101300,412571600,21100,21050,21100,21050,123
|
|
20240419,101200,409977700,21050,20900,21100,20900,230
|
|
20240419,101100,405135200,21100,21000,21100,20950,912
|
|
20240419,101000,385996500,21000,21000,21000,21000,114
|
|
20240419,100900,383602500,20950,21000,21100,20950,160
|
|
20240419,100800,380240000,21000,21000,21000,20950,124
|
|
20240419,100700,377636150,21050,21050,21050,21000,260
|
|
20240419,100600,372163450,21050,20900,21050,20900,90
|
|
20240419,100500,370269400,20900,20950,21100,20900,409
|
|
20240419,100400,361673050,21000,21000,21000,21000,330
|
|
20240419,100300,354743050,21000,21000,21000,21000,155
|
|
20240419,100200,351488050,21000,21000,21000,21000,63
|
|
20240419,100100,350165050,21000,21000,21050,20950,191
|
|
20240419,100000,346153200,21050,20950,21050,20950,129
|
|
20240419,095900,343440950,20950,21050,21050,20950,120
|
|
20240419,095800,340925950,21050,20900,21050,20900,376
|
|
20240419,095700,333036750,20900,20850,20900,20850,127
|
|
20240419,095600,330388100,20800,20850,20900,20800,119
|
|
20240419,095500,327909550,20850,21000,21050,20800,856
|
|
20240419,095400,310058750,20900,20850,21000,20850,81
|
|
20240419,095300,308366550,21000,21000,21000,20900,248
|
|
20240419,095200,303168750,21050,20950,21050,20900,279
|
|
20240419,095100,297313000,20950,20950,21000,20950,308
|
|
20240419,095000,290860350,20850,20950,20950,20850,199
|
|
20240419,094900,286698150,20950,20900,20950,20900,52
|
|
20240419,094800,285611300,20950,20850,20950,20850,460
|
|
20240419,094700,275990650,20850,20850,20900,20800,289
|
|
20240419,094600,269969750,20850,20850,20850,20850,156
|
|
20240419,094500,266717150,20900,20850,20900,20850,245
|
|
20240419,094400,261599900,20800,20800,20800,20750,196
|
|
20240419,094300,257527850,20750,20700,20750,20700,185
|
|
20240419,094200,253692100,20700,20700,20700,20700,24
|
|
20240419,094100,253195300,20700,20650,20700,20650,189
|
|
20240419,094000,249286500,20600,20600,20600,20600,105
|
|
20240419,093900,247123500,20750,20650,20750,20650,208
|
|
20240419,093800,242818700,20550,20500,20550,20500,236
|
|
20240419,093700,237973350,20550,20550,20550,20550,427
|
|
20240419,093600,229198500,20650,20450,20700,20450,884
|
|
20240419,093500,211037450,20450,20450,20500,20450,125
|
|
20240419,093400,208480500,20450,20450,20450,20450,100
|
|
20240419,093300,206435500,20450,20450,20450,20450,10
|
|
20240419,093200,206231000,20450,20450,20450,20450,120
|
|
20240419,093100,203777000,20450,20450,20450,20450,0
|
|
20240419,093000,203777000,20450,20400,20450,20400,346
|
|
20240419,092900,196702550,20400,20400,20400,20400,112
|
|
20240419,092800,194417750,20450,20400,20450,20400,49
|
|
20240419,092700,193416200,20450,20500,20500,20450,513
|
|
20240419,092600,182909350,20500,20500,20500,20500,173
|
|
20240419,092500,179362850,20500,20500,20500,20500,0
|
|
20240419,092400,179362850,20500,20500,20500,20500,20
|
|
20240419,092300,178952850,20500,20500,20500,20500,219
|
|
20240419,092200,174463350,20600,20600,20600,20600,0
|
|
20240419,092100,174463350,20600,20500,20600,20500,148
|
|
20240419,092000,171427800,20500,20500,20500,20500,100
|
|
20240419,091900,169377800,20550,20550,20550,20550,40
|
|
20240419,091800,168555800,20550,20450,20650,20450,917
|
|
20240419,091700,149688400,20500,20550,20550,20500,526
|
|
20240419,091600,138880750,20600,20600,20600,20600,0
|
|
20240419,091500,138880750,20600,20600,20600,20600,112
|
|
20240419,091400,136573550,20600,20550,20600,20550,646
|
|
20240419,091300,123270450,20500,20500,20550,20500,113
|
|
20240419,091200,120949550,20500,20550,20550,20500,817
|
|
20240419,091100,104195450,20550,20600,20600,20550,797
|
|
20240419,091000,87787450,20600,20600,20600,20600,115
|
|
20240419,090900,85418450,20600,20650,20650,20600,101
|
|
20240419,090800,83335350,20650,20600,20650,20600,62
|
|
20240419,090700,82055100,20600,20600,20600,20600,100
|
|
20240419,090600,79995100,20600,20600,20700,20600,640
|
|
20240419,090500,66763600,20650,20650,20750,20650,1167
|
|
20240419,090400,42587200,20700,20600,20700,20600,398
|
|
20240419,090300,34371100,20600,20600,20600,20550,157
|
|
20240419,090200,31136950,20550,20550,20600,20550,247
|
|
20240419,090100,26057350,20550,20500,20550,20500,341
|
|
20240419,090000,19054800,20550,20550,20550,20500,892
|