646 lines
34 KiB
CSV
646 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,194300,1439019510,15060,15060,15060,15060,1234
|
|
20240329,194200,1439019510,15060,15060,15060,15060,0
|
|
20240329,194100,1439019510,15060,15060,15060,15060,0
|
|
20240329,194000,1439019510,15060,15060,15060,15060,0
|
|
20240329,193900,1439019510,15060,15060,15060,15060,0
|
|
20240329,193800,1439019510,15060,15060,15060,15060,0
|
|
20240329,193700,1439019510,15060,15060,15060,15060,0
|
|
20240329,193600,1439019510,15060,15060,15060,15060,0
|
|
20240329,193500,1439019510,15060,15060,15060,15060,0
|
|
20240329,193400,1439019510,15060,15060,15060,15060,0
|
|
20240329,193300,1439019510,15060,15060,15060,15060,0
|
|
20240329,193200,1439019510,15060,15060,15060,15060,0
|
|
20240329,193100,1439019510,15060,15060,15060,15060,0
|
|
20240329,193000,1439019510,15060,15060,15060,15060,0
|
|
20240329,192900,1439019510,15060,15060,15060,15060,0
|
|
20240329,192800,1439019510,15060,15060,15060,15060,0
|
|
20240329,192700,1439019510,15060,15060,15060,15060,0
|
|
20240329,192600,1439019510,15060,15060,15060,15060,0
|
|
20240329,192500,1439019510,15060,15060,15060,15060,0
|
|
20240329,192400,1439019510,15060,15060,15060,15060,0
|
|
20240329,192300,1439019510,15060,15060,15060,15060,0
|
|
20240329,192200,1439019510,15060,15060,15060,15060,0
|
|
20240329,192100,1439019510,15060,15060,15060,15060,0
|
|
20240329,192000,1439019510,15060,15060,15060,15060,0
|
|
20240329,191900,1439019510,15060,15060,15060,15060,0
|
|
20240329,191800,1439019510,15060,15060,15060,15060,0
|
|
20240329,191700,1439019510,15060,15060,15060,15060,0
|
|
20240329,191600,1439019510,15060,15060,15060,15060,0
|
|
20240329,191500,1439019510,15060,15060,15060,15060,0
|
|
20240329,191400,1439019510,15060,15060,15060,15060,0
|
|
20240329,191300,1439019510,15060,15060,15060,15060,1234
|
|
20240329,191200,1439019510,15060,15060,15060,15060,0
|
|
20240329,191100,1439019510,15060,15060,15060,15060,0
|
|
20240329,191000,1439019510,15060,15060,15060,15060,0
|
|
20240329,190900,1439019510,15060,15060,15060,15060,0
|
|
20240329,190800,1439019510,15060,15060,15060,15060,0
|
|
20240329,190700,1439019510,15060,15060,15060,15060,0
|
|
20240329,190600,1439019510,15060,15060,15060,15060,0
|
|
20240329,190500,1439019510,15060,15060,15060,15060,0
|
|
20240329,190400,1439019510,15060,15060,15060,15060,0
|
|
20240329,190300,1439019510,15060,15060,15060,15060,0
|
|
20240329,190200,1439019510,15060,15060,15060,15060,0
|
|
20240329,190100,1439019510,15060,15060,15060,15060,0
|
|
20240329,190000,1439019510,15060,15060,15060,15060,0
|
|
20240329,185900,1439019510,15060,15060,15060,15060,0
|
|
20240329,185800,1439019510,15060,15060,15060,15060,0
|
|
20240329,185700,1439019510,15060,15060,15060,15060,0
|
|
20240329,185600,1439019510,15060,15060,15060,15060,0
|
|
20240329,185500,1439019510,15060,15060,15060,15060,0
|
|
20240329,185400,1439019510,15060,15060,15060,15060,0
|
|
20240329,185300,1439019510,15060,15060,15060,15060,0
|
|
20240329,185200,1439019510,15060,15060,15060,15060,0
|
|
20240329,185100,1439019510,15060,15060,15060,15060,0
|
|
20240329,185000,1439019510,15060,15060,15060,15060,0
|
|
20240329,184900,1439019510,15060,15060,15060,15060,0
|
|
20240329,184800,1439019510,15060,15060,15060,15060,0
|
|
20240329,184700,1439019510,15060,15060,15060,15060,0
|
|
20240329,184600,1439019510,15060,15060,15060,15060,0
|
|
20240329,184500,1439019510,15060,15060,15060,15060,0
|
|
20240329,184400,1439019510,15060,15060,15060,15060,0
|
|
20240329,184300,1439019510,15060,15060,15060,15060,1234
|
|
20240329,184200,1439019510,15060,15060,15060,15060,0
|
|
20240329,184100,1439019510,15060,15060,15060,15060,0
|
|
20240329,184000,1439019510,15060,15060,15060,15060,0
|
|
20240329,183900,1439019510,15060,15060,15060,15060,0
|
|
20240329,183800,1439019510,15060,15060,15060,15060,0
|
|
20240329,183700,1439019510,15060,15060,15060,15060,0
|
|
20240329,183600,1439019510,15060,15060,15060,15060,0
|
|
20240329,183500,1439019510,15060,15060,15060,15060,0
|
|
20240329,183400,1439019510,15060,15060,15060,15060,0
|
|
20240329,183300,1439019510,15060,15060,15060,15060,0
|
|
20240329,183200,1439019510,15060,15060,15060,15060,0
|
|
20240329,183100,1439019510,15060,15060,15060,15060,0
|
|
20240329,183000,1439019510,15060,15060,15060,15060,0
|
|
20240329,182900,1439019510,15060,15060,15060,15060,0
|
|
20240329,182800,1439019510,15060,15060,15060,15060,0
|
|
20240329,182700,1439019510,15060,15060,15060,15060,0
|
|
20240329,182600,1439019510,15060,15060,15060,15060,0
|
|
20240329,182500,1439019510,15060,15060,15060,15060,0
|
|
20240329,182400,1439019510,15060,15060,15060,15060,0
|
|
20240329,182300,1439019510,15060,15060,15060,15060,0
|
|
20240329,182200,1439019510,15060,15060,15060,15060,0
|
|
20240329,182100,1439019510,15060,15060,15060,15060,0
|
|
20240329,182000,1439019510,15060,15060,15060,15060,0
|
|
20240329,181900,1439019510,15060,15060,15060,15060,0
|
|
20240329,181800,1439019510,15060,15060,15060,15060,0
|
|
20240329,181700,1439019510,15060,15060,15060,15060,0
|
|
20240329,181600,1439019510,15060,15060,15060,15060,0
|
|
20240329,181500,1439019510,15060,15060,15060,15060,0
|
|
20240329,181400,1439019510,15060,15060,15060,15060,0
|
|
20240329,181300,1439019510,15060,15060,15060,15060,1234
|
|
20240329,181200,1439019510,15060,15060,15060,15060,0
|
|
20240329,181100,1439019510,15060,15060,15060,15060,0
|
|
20240329,181000,1439019510,15060,15060,15060,15060,0
|
|
20240329,180900,1439019510,15060,15060,15060,15060,0
|
|
20240329,180800,1439019510,15060,15060,15060,15060,0
|
|
20240329,180700,1439019510,15060,15060,15060,15060,0
|
|
20240329,180600,1439019510,15060,15060,15060,15060,0
|
|
20240329,180500,1439019510,15060,15060,15060,15060,0
|
|
20240329,180400,1439019510,15060,15060,15060,15060,0
|
|
20240329,180300,1439019510,15060,15060,15060,15060,0
|
|
20240329,180200,1439019510,15060,15060,15060,15060,0
|
|
20240329,180100,1439019510,15060,15060,15060,15060,0
|
|
20240329,180000,1439019510,15060,15060,15060,15060,0
|
|
20240329,175900,1439019510,15060,15060,15060,15060,0
|
|
20240329,175800,1439019510,15060,15060,15060,15060,0
|
|
20240329,175700,1439019510,15060,15060,15060,15060,0
|
|
20240329,175600,1439019510,15060,15060,15060,15060,0
|
|
20240329,175500,1439019510,15060,15060,15060,15060,0
|
|
20240329,175400,1439019510,15060,15060,15060,15060,0
|
|
20240329,175300,1439019510,15060,15060,15060,15060,0
|
|
20240329,175200,1439019510,15060,15060,15060,15060,0
|
|
20240329,175100,1439019510,15060,15060,15060,15060,0
|
|
20240329,175000,1439019510,15060,15060,15060,15060,0
|
|
20240329,174900,1439019510,15060,15060,15060,15060,0
|
|
20240329,174800,1439019510,15060,15060,15060,15060,0
|
|
20240329,174700,1439019510,15060,15060,15060,15060,0
|
|
20240329,174600,1439019510,15060,15060,15060,15060,0
|
|
20240329,174500,1439019510,15060,15060,15060,15060,0
|
|
20240329,174400,1439019510,15060,15060,15060,15060,0
|
|
20240329,174300,1439019510,15060,15060,15060,15060,1234
|
|
20240329,174200,1439019510,15060,15060,15060,15060,0
|
|
20240329,174100,1439019510,15060,15060,15060,15060,0
|
|
20240329,174000,1439019510,15060,15060,15060,15060,0
|
|
20240329,173900,1439019510,15060,15060,15060,15060,0
|
|
20240329,173800,1439019510,15060,15060,15060,15060,0
|
|
20240329,173700,1439019510,15060,15060,15060,15060,0
|
|
20240329,173600,1439019510,15060,15060,15060,15060,0
|
|
20240329,173500,1439019510,15060,15060,15060,15060,0
|
|
20240329,173400,1439019510,15060,15060,15060,15060,0
|
|
20240329,173300,1439019510,15060,15060,15060,15060,0
|
|
20240329,173200,1439019510,15060,15060,15060,15060,0
|
|
20240329,173100,1439019510,15060,15060,15060,15060,0
|
|
20240329,173000,1439019510,15060,15060,15060,15060,0
|
|
20240329,172900,1439019510,15060,15060,15060,15060,0
|
|
20240329,172800,1439019510,15060,15060,15060,15060,0
|
|
20240329,172700,1439019510,15060,15060,15060,15060,0
|
|
20240329,172600,1439019510,15060,15060,15060,15060,0
|
|
20240329,172500,1439019510,15060,15060,15060,15060,0
|
|
20240329,172400,1439019510,15060,15060,15060,15060,0
|
|
20240329,172300,1439019510,15060,15060,15060,15060,0
|
|
20240329,172200,1439019510,15060,15060,15060,15060,0
|
|
20240329,172100,1439019510,15060,15060,15060,15060,0
|
|
20240329,172000,1439019510,15060,15060,15060,15060,0
|
|
20240329,171900,1439019510,15060,15060,15060,15060,0
|
|
20240329,171800,1439019510,15060,15060,15060,15060,0
|
|
20240329,171700,1439019510,15060,15060,15060,15060,0
|
|
20240329,171600,1439019510,15060,15060,15060,15060,0
|
|
20240329,171500,1439019510,15060,15060,15060,15060,0
|
|
20240329,171400,1439019510,15060,15060,15060,15060,0
|
|
20240329,171300,1439019510,15060,15060,15060,15060,1234
|
|
20240329,171200,1439019510,15060,15060,15060,15060,0
|
|
20240329,171100,1439019510,15060,15060,15060,15060,0
|
|
20240329,171000,1439019510,15060,15060,15060,15060,0
|
|
20240329,170900,1439019510,15060,15060,15060,15060,0
|
|
20240329,170800,1439019510,15060,15060,15060,15060,0
|
|
20240329,170700,1439019510,15060,15060,15060,15060,0
|
|
20240329,170600,1439019510,15060,15060,15060,15060,0
|
|
20240329,170500,1439019510,15060,15060,15060,15060,0
|
|
20240329,170400,1439019510,15060,15060,15060,15060,0
|
|
20240329,170300,1439019510,15060,15060,15060,15060,0
|
|
20240329,170200,1439019510,15060,15060,15060,15060,0
|
|
20240329,170100,1439019510,15060,15060,15060,15060,0
|
|
20240329,170000,1439019510,15060,15060,15060,15060,0
|
|
20240329,165900,1439019510,15060,15060,15060,15060,0
|
|
20240329,165800,1439019510,15060,15060,15060,15060,0
|
|
20240329,165700,1439019510,15060,15060,15060,15060,0
|
|
20240329,165600,1439019510,15060,15060,15060,15060,0
|
|
20240329,165500,1439019510,15060,15060,15060,15060,0
|
|
20240329,165400,1439019510,15060,15060,15060,15060,0
|
|
20240329,165300,1439019510,15060,15060,15060,15060,0
|
|
20240329,165200,1439019510,15060,15060,15060,15060,0
|
|
20240329,165100,1439019510,15060,15060,15060,15060,0
|
|
20240329,165000,1439019510,15060,15060,15060,15060,0
|
|
20240329,164900,1439019510,15060,15060,15060,15060,0
|
|
20240329,164800,1439019510,15060,15060,15060,15060,0
|
|
20240329,164700,1439019510,15060,15060,15060,15060,0
|
|
20240329,164600,1439019510,15060,15060,15060,15060,0
|
|
20240329,164500,1439019510,15060,15060,15060,15060,0
|
|
20240329,164400,1439019510,15060,15060,15060,15060,0
|
|
20240329,164300,1439019510,15060,15060,15060,15060,1234
|
|
20240329,164200,1439019510,15060,15060,15060,15060,0
|
|
20240329,164100,1439019510,15060,15060,15060,15060,0
|
|
20240329,164000,1439019510,15060,15060,15060,15060,0
|
|
20240329,163900,1439019510,15060,15060,15060,15060,0
|
|
20240329,163800,1439019510,15060,15060,15060,15060,0
|
|
20240329,163700,1439019510,15060,15060,15060,15060,0
|
|
20240329,163600,1439019510,15060,15060,15060,15060,0
|
|
20240329,163500,1439019510,15060,15060,15060,15060,0
|
|
20240329,163400,1439019510,15060,15060,15060,15060,0
|
|
20240329,163300,1439019510,15060,15060,15060,15060,0
|
|
20240329,163200,1439019510,15060,15060,15060,15060,0
|
|
20240329,163100,1439019510,15060,15060,15060,15060,0
|
|
20240329,163000,1439019510,15060,15060,15060,15060,0
|
|
20240329,162900,1439019510,15060,15060,15060,15060,0
|
|
20240329,162800,1439019510,15060,15060,15060,15060,0
|
|
20240329,162700,1439019510,15060,15060,15060,15060,0
|
|
20240329,162600,1439019510,15060,15060,15060,15060,0
|
|
20240329,162500,1439019510,15060,15060,15060,15060,0
|
|
20240329,162400,1439019510,15060,15060,15060,15060,0
|
|
20240329,162300,1439019510,15060,15060,15060,15060,0
|
|
20240329,162200,1439019510,15060,15060,15060,15060,0
|
|
20240329,162100,1439019510,15060,15060,15060,15060,0
|
|
20240329,162000,1439019510,15060,15060,15060,15060,0
|
|
20240329,161900,1439019510,15060,15060,15060,15060,0
|
|
20240329,161800,1439019510,15060,15060,15060,15060,0
|
|
20240329,161700,1439019510,15060,15060,15060,15060,0
|
|
20240329,161600,1439019510,15060,15060,15060,15060,0
|
|
20240329,161500,1439019510,15060,15060,15060,15060,0
|
|
20240329,161400,1439019510,15060,15060,15060,15060,0
|
|
20240329,161300,1439019510,15060,15060,15060,15060,1234
|
|
20240329,161200,1439019510,15060,15060,15060,15060,0
|
|
20240329,161100,1439019510,15060,15060,15060,15060,0
|
|
20240329,161000,1439019510,15060,15060,15060,15060,0
|
|
20240329,160900,1439019510,15060,15060,15060,15060,0
|
|
20240329,160800,1439019510,15060,15060,15060,15060,0
|
|
20240329,160700,1439019510,15060,15060,15060,15060,0
|
|
20240329,160600,1439019510,15060,15060,15060,15060,0
|
|
20240329,160500,1439019510,15060,15060,15060,15060,0
|
|
20240329,160400,1439019510,15060,15060,15060,15060,0
|
|
20240329,160300,1439019510,15060,15060,15060,15060,0
|
|
20240329,160200,1439019510,15060,15060,15060,15060,0
|
|
20240329,160100,1439019510,15060,15060,15060,15060,0
|
|
20240329,160000,1439019510,15060,15060,15060,15060,0
|
|
20240329,155900,1439019510,15060,15060,15060,15060,0
|
|
20240329,155800,1439019510,15060,15060,15060,15060,0
|
|
20240329,155700,1439019510,15060,15060,15060,15060,0
|
|
20240329,155600,1439019510,15060,15060,15060,15060,0
|
|
20240329,155500,1439019510,15060,15060,15060,15060,0
|
|
20240329,155400,1439019510,15060,15060,15060,15060,0
|
|
20240329,155300,1439019510,15060,15060,15060,15060,0
|
|
20240329,155200,1439019510,15060,15060,15060,15060,0
|
|
20240329,155100,1439019510,15060,15060,15060,15060,0
|
|
20240329,155000,1439019510,15060,15060,15060,15060,0
|
|
20240329,154900,1439019510,15060,15060,15060,15060,0
|
|
20240329,154800,1439019510,15060,15060,15060,15060,0
|
|
20240329,154700,1439019510,15060,15060,15060,15060,0
|
|
20240329,154600,1439019510,15060,15060,15060,15060,0
|
|
20240329,154500,1439019510,15060,15060,15060,15060,0
|
|
20240329,154400,1439019510,15060,15060,15060,15060,0
|
|
20240329,154300,1439019510,15060,15060,15060,15060,1234
|
|
20240329,154200,1439019510,15060,15060,15060,15060,0
|
|
20240329,154100,1439019510,15060,15060,15060,15060,0
|
|
20240329,154000,1439019510,15060,15060,15060,15060,0
|
|
20240329,153900,1439019510,15060,15060,15060,15060,0
|
|
20240329,153800,1439019510,15060,15060,15060,15060,0
|
|
20240329,153700,1439019510,15060,15060,15060,15060,0
|
|
20240329,153600,1439019510,15060,15060,15060,15060,0
|
|
20240329,153500,1439019510,15060,15060,15060,15060,0
|
|
20240329,153400,1439019510,15060,15060,15060,15060,0
|
|
20240329,153300,1439019510,15060,15060,15060,15060,0
|
|
20240329,153200,1439019510,15060,15060,15060,15060,0
|
|
20240329,153100,1439019510,15060,15060,15060,15060,0
|
|
20240329,153000,1439019510,15060,15060,15060,15060,1234
|
|
20240329,152900,1420435470,14980,14980,14980,14980,0
|
|
20240329,152800,1420435470,14980,14980,14980,14980,0
|
|
20240329,152700,1420435470,14980,14980,14980,14980,0
|
|
20240329,152600,1420435470,14980,14980,14980,14980,0
|
|
20240329,152500,1420435470,14980,14980,14980,14980,0
|
|
20240329,152400,1420435470,14980,14980,14980,14980,0
|
|
20240329,152300,1420435470,14980,14980,14980,14980,0
|
|
20240329,152200,1420435470,14980,14980,14980,14980,0
|
|
20240329,152100,1420435470,14980,14980,14980,14980,0
|
|
20240329,152000,1420435470,14980,14980,14980,14980,0
|
|
20240329,151900,1420435470,14980,14990,15040,14980,159
|
|
20240329,151800,1418049370,14990,14980,15000,14980,214
|
|
20240329,151700,1414841850,15050,14980,15050,14980,143
|
|
20240329,151600,1412694390,14960,14960,14960,14960,0
|
|
20240329,151500,1412694390,14960,14960,14960,14960,0
|
|
20240329,151400,1412694390,14960,14960,14960,14960,0
|
|
20240329,151300,1412694390,14960,14960,14960,14960,0
|
|
20240329,151200,1412694390,14960,14970,14970,14960,23
|
|
20240329,151100,1412350170,14970,14970,14970,14970,104
|
|
20240329,151000,1410793290,14970,14960,14970,14960,206
|
|
20240329,150900,1407711480,14970,14970,14970,14970,256
|
|
20240329,150800,1403879160,14970,14970,15050,14970,191
|
|
20240329,150700,1401014770,14970,15050,15050,14970,50
|
|
20240329,150600,1400266190,15050,15050,15050,15050,3
|
|
20240329,150500,1400221040,15020,15020,15020,15020,1
|
|
20240329,150400,1400206020,15020,15050,15050,14970,778
|
|
20240329,150300,1388559000,15050,15050,15050,15050,3
|
|
20240329,150200,1388513850,14950,14950,14950,14950,0
|
|
20240329,150100,1388513850,14950,14950,14950,14950,69
|
|
20240329,150000,1387482300,14950,15000,15000,14950,26
|
|
20240329,145900,1387092750,15000,15000,15000,15000,17
|
|
20240329,145800,1386837750,15000,15000,15000,15000,563
|
|
20240329,145700,1378392750,15000,15000,15000,15000,9
|
|
20240329,145600,1378257750,15000,15000,15000,15000,1
|
|
20240329,145500,1378242750,15000,15090,15090,15000,27
|
|
20240329,145400,1377836400,15050,15050,15050,15050,9
|
|
20240329,145300,1377700950,15000,15000,15000,15000,10
|
|
20240329,145200,1377550950,15000,15020,15020,15000,160
|
|
20240329,145100,1375150490,15020,15020,15020,15020,10
|
|
20240329,145000,1375000290,15020,15100,15140,15000,458
|
|
20240329,144900,1368094420,15100,15090,15100,15080,240
|
|
20240329,144800,1364471110,15090,15030,15100,15030,1769
|
|
20240329,144700,1337815870,15030,15020,15030,15000,231
|
|
20240329,144600,1334345750,14980,14950,15000,14950,160
|
|
20240329,144500,1331949440,14960,14940,14960,14920,372
|
|
20240329,144400,1326398370,14940,14930,14940,14930,37
|
|
20240329,144300,1325845610,14920,14950,14950,14920,75
|
|
20240329,144200,1324725720,14950,14970,14970,14940,193
|
|
20240329,144100,1321840690,14980,15010,15010,14980,729
|
|
20240329,144000,1310908130,15000,15020,15030,15000,35
|
|
20240329,143900,1310382510,15020,15010,15020,15010,36
|
|
20240329,143800,1309842050,15000,15010,15030,15000,203
|
|
20240329,143700,1306795190,15010,14990,15030,14990,97
|
|
20240329,143600,1305338750,15000,15020,15020,15000,61
|
|
20240329,143500,1304423210,15010,15010,15020,15010,95
|
|
20240329,143400,1302996970,15010,15010,15010,14990,753
|
|
20240329,143300,1291698590,15010,15020,15030,15010,130
|
|
20240329,143200,1289744960,15010,15020,15030,15010,72
|
|
20240329,143100,1288663330,15020,15040,15040,15010,46
|
|
20240329,143000,1287972290,15030,15030,15030,15020,32
|
|
20240329,142900,1287491390,15030,15020,15030,15010,43
|
|
20240329,142800,1286845560,15010,15020,15030,15010,75
|
|
20240329,142700,1285719060,15010,15000,15030,15000,328
|
|
20240329,142600,1280798380,15020,15020,15020,15000,197
|
|
20240329,142500,1277841590,15040,15040,15040,15040,27
|
|
20240329,142400,1277435510,15010,15060,15060,15010,25
|
|
20240329,142300,1277059260,15070,15060,15070,15010,203
|
|
20240329,142200,1274002040,15050,15020,15050,15020,153
|
|
20240329,142100,1271702580,15020,15050,15050,15020,105
|
|
20240329,142000,1270123990,15050,15040,15050,15020,73
|
|
20240329,141900,1269026510,15040,15060,15060,15020,45
|
|
20240329,141800,1268349580,15050,15020,15050,15020,12
|
|
20240329,141700,1268169130,15020,15060,15080,15020,454
|
|
20240329,141600,1261328390,15010,15030,15060,15010,226
|
|
20240329,141500,1257926370,15060,15000,15060,15000,39
|
|
20240329,141400,1257339750,15080,15060,15080,15000,185
|
|
20240329,141300,1254562400,15040,15040,15040,15030,41
|
|
20240329,141200,1253945820,15040,15030,15040,15030,16
|
|
20240329,141100,1253705290,15040,15050,15050,15030,49
|
|
20240329,141000,1252968400,15050,15050,15050,15050,23
|
|
20240329,140900,1252622250,15030,15030,15060,15020,57
|
|
20240329,140800,1251765090,15020,15060,15060,15020,27
|
|
20240329,140700,1251358730,15040,15030,15070,15000,135
|
|
20240329,140600,1249329630,15030,15050,15050,15030,49
|
|
20240329,140500,1248592670,15050,15030,15050,15030,34
|
|
20240329,140400,1248081190,15040,15040,15050,15040,37
|
|
20240329,140300,1247524640,15070,15070,15070,15070,27
|
|
20240329,140200,1247117750,15030,15050,15080,15030,194
|
|
20240329,140100,1244200690,15080,15030,15080,15030,27
|
|
20240329,140000,1243794260,15030,15060,15060,15030,60
|
|
20240329,135900,1242891500,15060,15050,15060,15050,26
|
|
20240329,135800,1242500010,15040,15040,15040,15040,26
|
|
20240329,135700,1242108970,15030,15030,15060,15030,32
|
|
20240329,135600,1241627670,15030,15070,15070,15030,80
|
|
20240329,135500,1240424190,15030,15050,15060,15030,30
|
|
20240329,135400,1239972680,15050,15060,15060,15030,37
|
|
20240329,135300,1239415830,15070,15030,15080,15030,24
|
|
20240329,135200,1239054280,15050,15040,15050,15010,51
|
|
20240329,135100,1238287480,15050,15000,15070,15000,33
|
|
20240329,135000,1237790980,15070,15020,15070,15000,220
|
|
20240329,134900,1234489030,15070,15060,15070,15060,27
|
|
20240329,134800,1234082210,15070,15060,15080,15000,768
|
|
20240329,134700,1222556070,15080,15070,15090,15070,610
|
|
20240329,134600,1213357400,15080,15080,15090,15080,27
|
|
20240329,134500,1212950170,15100,15070,15110,15070,526
|
|
20240329,134400,1205007720,15060,15070,15070,15060,25
|
|
20240329,134300,1204631020,15070,15070,15070,15070,39
|
|
20240329,134200,1204043290,15060,15060,15060,15060,33
|
|
20240329,134100,1203546310,15080,15070,15080,15050,75
|
|
20240329,134000,1202416820,15080,15050,15080,15050,40
|
|
20240329,133900,1201814220,15090,15040,15090,15040,56
|
|
20240329,133800,1200970770,15080,15080,15090,15040,202
|
|
20240329,133700,1197929670,15080,15080,15080,15080,15
|
|
20240329,133600,1197703470,15080,15040,15080,15010,286
|
|
20240329,133500,1193400950,15030,15020,15030,15020,33
|
|
20240329,133400,1192904990,14990,15030,15030,14990,42
|
|
20240329,133300,1192273940,15030,15020,15030,15000,58
|
|
20240329,133200,1191403110,15020,15030,15030,15020,48
|
|
20240329,133100,1190681810,15040,15020,15040,15020,32
|
|
20240329,133000,1190200830,15020,15020,15020,15000,33
|
|
20240329,132900,1189705630,15020,15030,15030,15000,130
|
|
20240329,132800,1187753870,15040,15040,15040,15030,50
|
|
20240329,132700,1187001930,15050,15040,15050,15030,35
|
|
20240329,132600,1186475530,15040,15050,15050,15010,178
|
|
20240329,132500,1183802970,15090,15090,15090,15090,47
|
|
20240329,132400,1183093740,15040,15000,15040,14990,108
|
|
20240329,132300,1181472130,15010,15000,15010,15000,58
|
|
20240329,132200,1180601810,14990,15010,15010,14990,26
|
|
20240329,132100,1180211670,14990,15020,15020,14990,36
|
|
20240329,132000,1179671270,15020,15000,15030,14950,736
|
|
20240329,131900,1168645640,15020,15030,15030,15020,37
|
|
20240329,131800,1168089630,15020,15020,15030,15020,73
|
|
20240329,131700,1166992640,15000,15030,15030,14940,66
|
|
20240329,131600,1166002850,15030,15030,15030,14980,653
|
|
20240329,131500,1156209400,15020,15040,15040,14980,53
|
|
20240329,131400,1155414030,15040,15080,15090,14940,563
|
|
20240329,131300,1146942220,15080,15070,15080,15070,10
|
|
20240329,131200,1146791450,15070,15070,15070,15060,188
|
|
20240329,131100,1143959190,15060,15090,15090,15060,129
|
|
20240329,131000,1142013870,15060,15060,15100,15060,30
|
|
20240329,130900,1141561940,15070,15060,15070,15060,37
|
|
20240329,130800,1141004510,15050,15070,15070,15050,284
|
|
20240329,130700,1136724970,15030,15070,15070,15030,41
|
|
20240329,130600,1136107780,15070,15070,15070,15070,23
|
|
20240329,130500,1135761170,15060,15090,15090,15030,42
|
|
20240329,130400,1135128770,15090,15040,15090,15030,192
|
|
20240329,130300,1132240120,15020,15020,15020,15000,44
|
|
20240329,130200,1131579610,15010,14960,15010,14920,2988
|
|
20240329,130100,1086746440,14960,14950,14960,14950,47
|
|
20240329,130000,1086043370,14940,14940,14940,14940,11
|
|
20240329,125900,1085879030,14930,14940,14940,14920,47
|
|
20240329,125800,1085177200,14930,14940,14940,14930,48
|
|
20240329,125700,1084460390,14920,14930,14930,14920,18
|
|
20240329,125600,1084191780,14930,14920,14930,14920,28
|
|
20240329,125500,1083773970,14920,14930,14930,14920,41
|
|
20240329,125400,1083161990,14920,14940,14940,14920,114
|
|
20240329,125300,1081460910,14930,14940,14940,14920,35
|
|
20240329,125200,1080938540,14950,14940,14950,14940,7
|
|
20240329,125100,1080833950,14940,14940,14940,14940,44
|
|
20240329,125000,1080176590,14940,14930,14940,14900,218
|
|
20240329,124900,1076926610,14910,14910,14910,14910,16
|
|
20240329,124800,1076688050,14930,14930,14930,14930,6
|
|
20240329,124700,1076598470,14930,14910,14930,14910,48
|
|
20240329,124600,1075882170,14970,14970,14970,14970,0
|
|
20240329,124500,1075882170,14970,14910,14970,14910,43
|
|
20240329,124400,1075239600,14910,14910,14910,14910,0
|
|
20240329,124300,1075239600,14910,14910,14910,14910,21
|
|
20240329,124200,1074926490,15000,14910,15000,14910,395
|
|
20240329,124100,1069010860,14920,14900,14920,14900,91
|
|
20240329,124000,1067653840,14910,14900,14910,14900,167
|
|
20240329,123900,1065164740,14910,14900,14910,14890,346
|
|
20240329,123800,1060009460,14900,14920,14920,14900,316
|
|
20240329,123700,1055298740,14920,14920,14920,14920,20
|
|
20240329,123600,1055000340,14920,14940,14940,14920,926
|
|
20240329,123500,1041173400,14940,14940,14940,14940,23
|
|
20240329,123400,1040829780,14940,14940,14940,14940,21
|
|
20240329,123300,1040516040,14950,14960,14960,14950,251
|
|
20240329,123200,1036763090,14960,14960,14960,14960,10
|
|
20240329,123100,1036613490,14960,14980,14980,14960,55
|
|
20240329,123000,1035789710,14980,14980,14980,14980,16
|
|
20240329,122900,1035550030,15010,15010,15010,15010,2
|
|
20240329,122800,1035520010,15010,14970,15010,14970,36
|
|
20240329,122700,1034980250,15030,15030,15030,15030,1
|
|
20240329,122600,1034965220,14970,14970,15040,14970,182
|
|
20240329,122500,1032240560,15020,15020,15020,15020,22
|
|
20240329,122400,1031910120,14960,14980,15040,14960,2025
|
|
20240329,122300,1001458910,14960,14990,14990,14960,2
|
|
20240329,122200,1001428960,14970,14970,14990,14970,589
|
|
20240329,122100,992611610,14990,14990,14990,14980,6
|
|
20240329,122000,992521710,14990,14980,14990,14970,46
|
|
20240329,121900,991832650,15000,15000,15000,15000,78
|
|
20240329,121800,990662650,15000,15000,15000,15000,15
|
|
20240329,121700,990437650,15000,15040,15050,15000,73
|
|
20240329,121600,989339640,15000,15000,15000,15000,15
|
|
20240329,121500,989114640,15010,15010,15010,15010,0
|
|
20240329,121400,989114640,15010,15050,15050,15010,504
|
|
20240329,121300,981545140,15110,15050,15130,15050,25
|
|
20240329,121200,981167110,15060,15060,15060,15060,9
|
|
20240329,121100,981031570,15150,15090,15150,15090,121
|
|
20240329,121000,979204040,15020,15010,15020,15000,775
|
|
20240329,120900,967576970,15010,15010,15010,15010,225
|
|
20240329,120800,964199720,15020,15020,15020,15020,100
|
|
20240329,120700,962697720,15020,15030,15030,15020,539
|
|
20240329,120600,954600940,15020,15050,15050,15020,691
|
|
20240329,120500,944208020,15050,15060,15060,15050,328
|
|
20240329,120400,939269620,15070,15070,15070,15070,411
|
|
20240329,120300,933075850,15100,15130,15130,15100,4354
|
|
20240329,120200,867313920,15160,15130,15160,15130,177
|
|
20240329,120100,864635880,15130,15130,15130,15130,35
|
|
20240329,120000,864106330,15190,15170,15190,15150,97
|
|
20240329,115900,862633980,15150,15150,15150,15150,26
|
|
20240329,115800,862240080,15120,15130,15190,15120,245
|
|
20240329,115700,858530320,15130,15130,15130,15130,131
|
|
20240329,115600,856548290,15120,15110,15120,15110,27
|
|
20240329,115500,856140140,15120,15120,15130,15110,48
|
|
20240329,115400,855414410,15130,15120,15130,15120,113
|
|
20240329,115300,853704930,15120,15160,15160,15120,510
|
|
20240329,115200,845987900,15160,15180,15180,15160,2553
|
|
20240329,115100,807259040,15190,15190,15190,15190,75
|
|
20240329,115000,806119790,15190,15190,15190,15170,283
|
|
20240329,114900,801825700,15220,15210,15220,15200,271
|
|
20240329,114800,797705580,15230,15190,15230,15190,27
|
|
20240329,114700,797294770,15200,15200,15200,15200,103
|
|
20240329,114600,795729170,15200,15180,15200,15180,38
|
|
20240329,114500,795152030,15200,15220,15220,15200,75
|
|
20240329,114400,794010550,15220,15200,15230,15170,109
|
|
20240329,114300,792353260,15190,15190,15190,15190,8
|
|
20240329,114200,792231740,15230,15230,15230,15230,60
|
|
20240329,114100,791317940,15180,15240,15240,15180,33
|
|
20240329,114000,790815980,15240,15220,15240,15220,1186
|
|
20240329,113900,772741850,15240,15150,15240,15150,406
|
|
20240329,113800,766578870,15150,15170,15170,15150,176
|
|
20240329,113700,763912000,15170,15190,15190,15170,55
|
|
20240329,113600,763076610,15170,15190,15190,15170,73
|
|
20240329,113500,761968110,15190,15160,15190,15160,82
|
|
20240329,113400,760723680,15170,15190,15190,15170,58
|
|
20240329,113300,759843500,15170,15190,15190,15170,26
|
|
20240329,113200,759449000,15190,15160,15230,15160,842
|
|
20240329,113100,746629360,15160,15190,15190,15160,34
|
|
20240329,113000,746113410,15210,15150,15210,15150,54
|
|
20240329,112900,745292130,15210,15150,15210,15150,44
|
|
20240329,112800,744624400,15150,15140,15150,15140,73
|
|
20240329,112700,743518700,15150,15230,15230,15150,77
|
|
20240329,112600,742347110,15230,15140,15230,15130,613
|
|
20240329,112500,733025930,15160,15200,15210,15160,91
|
|
20240329,112400,731643690,15230,15230,15230,15230,0
|
|
20240329,112300,731643690,15230,15160,15230,15160,80
|
|
20240329,112200,730425850,15170,15140,15170,15140,56
|
|
20240329,112100,729577620,15140,15240,15240,15140,65
|
|
20240329,112000,728590600,15240,15220,15240,15220,82
|
|
20240329,111900,727342520,15210,15200,15220,15130,118
|
|
20240329,111800,725548100,15200,15170,15200,15110,307
|
|
20240329,111700,720899810,15110,15190,15190,15110,3516
|
|
20240329,111600,667592550,15200,15220,15220,15200,108
|
|
20240329,111500,665950770,15210,15210,15240,15210,108
|
|
20240329,111400,664307540,15210,15250,15250,15210,1178
|
|
20240329,111300,646371750,15250,15240,15250,15230,268
|
|
20240329,111200,642286910,15250,15250,15250,15230,565
|
|
20240329,111100,633670980,15230,15220,15250,15220,864
|
|
20240329,111000,620501890,15230,15240,15240,15220,688
|
|
20240329,110900,610018230,15240,15210,15250,15200,614
|
|
20240329,110800,600673660,15210,15150,15220,15150,1337
|
|
20240329,110700,580383250,15150,15120,15150,15110,429
|
|
20240329,110600,573895370,15150,15040,15150,15040,3520
|
|
20240329,110500,520800510,15030,15030,15030,15020,511
|
|
20240329,110400,513120370,15030,15020,15030,15020,238
|
|
20240329,110300,509543380,15020,15020,15030,15010,804
|
|
20240329,110200,497466050,15030,15030,15030,14920,370
|
|
20240329,110100,491922800,15030,15030,15030,14900,2263
|
|
20240329,110000,458004510,15030,15050,15050,15020,159
|
|
20240329,105900,455614360,15050,15040,15050,15040,291
|
|
20240329,105800,451235570,15040,15040,15050,15040,284
|
|
20240329,105700,446963570,15030,15000,15030,15000,692
|
|
20240329,105600,436573130,14940,14940,15030,14920,2944
|
|
20240329,105500,392475730,14950,14960,14960,14950,359
|
|
20240329,105400,387106610,14960,14950,14960,14950,122
|
|
20240329,105300,385282380,14950,14940,14950,14910,64
|
|
20240329,105200,384326470,14950,14950,14960,14950,92
|
|
20240329,105100,382950320,14940,14950,14950,14940,28
|
|
20240329,105000,382531900,14960,14930,14960,14900,195
|
|
20240329,104900,379622410,14930,14960,14960,14930,24
|
|
20240329,104800,379263580,14950,14960,14960,14950,89
|
|
20240329,104700,377932270,14960,14980,14980,14960,52
|
|
20240329,104600,377153750,14950,14970,14980,14950,95
|
|
20240329,104500,375731090,14980,14970,14980,14970,57
|
|
20240329,104400,374877650,14970,14960,14970,14950,82
|
|
20240329,104300,373650930,14970,14950,14970,14950,63
|
|
20240329,104200,372708000,14970,14970,14980,14970,18
|
|
20240329,104100,372438530,14950,14960,14970,14950,48
|
|
20240329,104000,371720520,14980,14960,14980,14960,51
|
|
20240329,103900,370957020,14930,14980,14980,14930,27
|
|
20240329,103800,370553060,14980,14970,14980,14920,323
|
|
20240329,103700,365722140,14940,14970,14980,14940,283
|
|
20240329,103600,361491950,14950,14930,14950,14930,161
|
|
20240329,103500,359085200,14930,14940,14940,14930,22
|
|
20240329,103400,358756620,14950,14950,14950,14930,190
|
|
20240329,103300,355916730,14950,14950,14950,14950,55
|
|
20240329,103200,355094480,14930,14940,14950,14930,180
|
|
20240329,103100,352405420,14940,14920,14940,14920,50
|
|
20240329,103000,351658890,14930,14930,14940,14930,61
|
|
20240329,102900,350747940,14940,14940,14940,14930,63
|
|
20240329,102800,349806890,14920,14920,14920,14920,8
|
|
20240329,102700,349687530,14900,14910,14920,14900,286
|
|
20240329,102600,345423210,14910,14940,14940,14910,206
|
|
20240329,102500,342349830,14910,14930,14930,14910,53
|
|
20240329,102400,341558700,14940,14930,14940,14920,142
|
|
20240329,102300,339439480,14950,14950,14950,14950,19
|
|
20240329,102200,339155430,14950,14980,14980,14950,687
|
|
20240329,102100,328865510,14980,15000,15000,14980,85
|
|
20240329,102000,327590940,14990,15000,15000,14990,60
|
|
20240329,101900,326691330,15000,14980,15000,14980,318
|
|
20240329,101800,321924910,14950,14970,14980,14950,115
|
|
20240329,101700,320203620,14950,14960,14970,14940,198
|
|
20240329,101600,317242580,14950,14950,14950,14950,55
|
|
20240329,101500,316420330,14950,14980,14980,14950,53
|
|
20240329,101400,315627950,14980,14970,14980,14930,204
|
|
20240329,101300,312579260,14970,14990,14990,14970,122
|
|
20240329,101200,310750650,14990,14980,14990,14980,195
|
|
20240329,101100,307829070,14990,14990,14990,14990,17
|
|
20240329,101000,307574240,14990,14980,15000,14980,128
|
|
20240329,100900,305655700,14980,14960,14980,14960,1626
|
|
20240329,100800,281318140,14960,14930,14960,14930,1354
|
|
20240329,100700,261085930,14910,14890,14910,14890,165
|
|
20240329,100600,258627130,14900,14930,14930,14890,20
|
|
20240329,100500,258329200,14930,14880,14930,14870,97
|
|
20240329,100400,256882940,14880,14880,14880,14870,87
|
|
20240329,100300,255588600,14870,14930,14940,14870,430
|
|
20240329,100200,249166800,14910,14930,14930,14910,373
|
|
20240329,100100,243604540,14920,14910,14930,14910,115
|
|
20240329,100000,241888050,14910,14890,14920,14890,1152
|
|
20240329,095900,224727350,14860,14870,14890,14860,232
|
|
20240329,095800,221277610,14870,14870,14870,14860,114
|
|
20240329,095700,219582760,14880,14870,14880,14870,22
|
|
20240329,095600,219255450,14870,14870,14870,14860,159
|
|
20240329,095500,216891550,14870,14870,14870,14870,112
|
|
20240329,095400,215226110,14870,14890,14890,14870,44
|
|
20240329,095300,214571090,14870,14880,14880,14860,65
|
|
20240329,095200,213604930,14890,14890,14890,14880,160
|
|
20240329,095100,211222540,14890,14890,14890,14860,62
|
|
20240329,095000,210299570,14870,14880,14890,14780,279
|
|
20240329,094900,206153840,14880,14880,14880,14870,61
|
|
20240329,094800,205246540,14880,14890,14890,14880,75
|
|
20240329,094700,204130060,14890,14900,14900,14890,127
|
|
20240329,094600,202238740,14900,14900,14900,14890,811
|
|
20240329,094500,190161230,14890,14890,14900,14880,290
|
|
20240329,094400,185843140,14890,14860,14890,14860,58
|
|
20240329,094300,184980760,14870,14860,14870,14850,98
|
|
20240329,094200,183523530,14850,14860,14870,14780,536
|
|
20240329,094100,175573610,14870,14860,14870,14860,49
|
|
20240329,094000,174845310,14870,14860,14870,14860,29
|
|
20240329,093900,174414210,14860,14870,14870,14850,138
|
|
20240329,093800,172362770,14890,14880,14890,14860,589
|
|
20240329,093700,163599720,14880,14890,14890,14860,112
|
|
20240329,093600,161933140,14890,14860,14890,14860,534
|
|
20240329,093500,153984230,14820,14810,14880,14810,2228
|
|
20240329,093400,120905030,14810,14800,14810,14800,177
|
|
20240329,093300,118283750,14790,14790,14790,14790,0
|
|
20240329,093200,118283750,14790,14810,14810,14780,124
|
|
20240329,093100,116448080,14800,14790,14800,14790,145
|
|
20240329,093000,114302620,14780,14780,14780,14770,155
|
|
20240329,092900,112012720,14800,14820,14820,14800,136
|
|
20240329,092800,109998620,14800,14820,14820,14800,181
|
|
20240329,092700,107317540,14830,14810,14830,14810,136
|
|
20240329,092600,105302580,14830,14830,14830,14800,189
|
|
20240329,092500,102502140,14820,14770,14820,14770,387
|
|
20240329,092400,96771300,14710,14790,14790,14710,34
|
|
20240329,092300,96269880,14790,14770,14800,14710,473
|
|
20240329,092200,89274010,14770,14700,14770,14700,160
|
|
20240329,092100,86917820,14780,14780,14780,14700,239
|
|
20240329,092000,83385480,14780,14780,14790,14760,36
|
|
20240329,091900,82853610,14780,14700,14780,14700,1156
|
|
20240329,091800,65776200,14740,14700,14760,14700,623
|
|
20240329,091700,56597450,14700,14700,14700,14700,94
|
|
20240329,091600,55215650,14700,14680,14700,14680,332
|
|
20240329,091500,50338120,14640,14630,14640,14630,43
|
|
20240329,091400,49708750,14600,14640,14640,14600,1296
|
|
20240329,091300,30765680,14690,14700,14700,14690,80
|
|
20240329,091200,29589850,14700,14630,14700,14630,37
|
|
20240329,091100,29047350,14730,14720,14730,14600,261
|
|
20240329,091000,25209420,14720,14720,14720,14720,0
|
|
20240329,090900,25209420,14720,14710,14720,14710,152
|
|
20240329,090800,22972810,14720,14710,14720,14710,77
|
|
20240329,090700,21839470,14710,14700,14710,14640,176
|
|
20240329,090600,19259390,14700,14700,14700,14700,2
|
|
20240329,090500,19229990,14700,14650,14730,14650,62
|
|
20240329,090400,18318760,14720,14730,14740,14720,511
|
|
20240329,090300,10789980,14730,14730,14730,14730,101
|
|
20240329,090200,9302250,14740,14730,14740,14730,274
|
|
20240329,090100,5263520,14590,14590,14600,14530,192
|
|
20240329,090000,2470500,14590,14510,14640,14510,170
|