587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,184400,50888943320,12400,12400,12400,12400,57831
|
|
20240315,184300,50888943320,12400,12400,12400,12400,0
|
|
20240315,184200,50888943320,12400,12400,12400,12400,0
|
|
20240315,184100,50888943320,12400,12400,12400,12400,0
|
|
20240315,184000,50888943320,12400,12400,12400,12400,0
|
|
20240315,183900,50888943320,12400,12400,12400,12400,0
|
|
20240315,183800,50888943320,12400,12400,12400,12400,0
|
|
20240315,183700,50888943320,12400,12400,12400,12400,0
|
|
20240315,183600,50888943320,12400,12400,12400,12400,0
|
|
20240315,183500,50888943320,12400,12400,12400,12400,0
|
|
20240315,183400,50888943320,12400,12400,12400,12400,0
|
|
20240315,183300,50888943320,12400,12400,12400,12400,0
|
|
20240315,183200,50888943320,12400,12400,12400,12400,0
|
|
20240315,183100,50888943320,12400,12400,12400,12400,0
|
|
20240315,183000,50888943320,12400,12400,12400,12400,0
|
|
20240315,182900,50888943320,12400,12400,12400,12400,0
|
|
20240315,182800,50888943320,12400,12400,12400,12400,0
|
|
20240315,182700,50888943320,12400,12400,12400,12400,0
|
|
20240315,182600,50888943320,12400,12400,12400,12400,0
|
|
20240315,182500,50888943320,12400,12400,12400,12400,0
|
|
20240315,182400,50888943320,12400,12400,12400,12400,0
|
|
20240315,182300,50888943320,12400,12400,12400,12400,0
|
|
20240315,182200,50888943320,12400,12400,12400,12400,0
|
|
20240315,182100,50888943320,12400,12400,12400,12400,0
|
|
20240315,182000,50888943320,12400,12400,12400,12400,0
|
|
20240315,181900,50888943320,12400,12400,12400,12400,0
|
|
20240315,181800,50888943320,12400,12400,12400,12400,0
|
|
20240315,181700,50888943320,12400,12400,12400,12400,0
|
|
20240315,181600,50888943320,12400,12400,12400,12400,0
|
|
20240315,181500,50888943320,12400,12400,12400,12400,0
|
|
20240315,181400,50888943320,12400,12400,12400,12400,57831
|
|
20240315,181300,50888943320,12400,12400,12400,12400,0
|
|
20240315,181200,50888943320,12400,12400,12400,12400,0
|
|
20240315,181100,50888943320,12400,12400,12400,12400,0
|
|
20240315,181000,50888943320,12400,12400,12400,12400,0
|
|
20240315,180900,50888943320,12400,12400,12400,12400,0
|
|
20240315,180800,50888943320,12400,12400,12400,12400,0
|
|
20240315,180700,50888943320,12400,12400,12400,12400,0
|
|
20240315,180600,50888943320,12400,12400,12400,12400,0
|
|
20240315,180500,50888943320,12400,12400,12400,12400,0
|
|
20240315,180400,50888943320,12400,12400,12400,12400,0
|
|
20240315,180300,50888943320,12400,12400,12400,12400,0
|
|
20240315,180200,50888943320,12400,12400,12400,12400,0
|
|
20240315,180100,50888943320,12400,12400,12400,12400,0
|
|
20240315,180000,50888943320,12400,12400,12400,12400,0
|
|
20240315,175900,50888943320,12400,12400,12400,12400,0
|
|
20240315,175800,50888943320,12400,12400,12400,12400,0
|
|
20240315,175700,50888943320,12400,12400,12400,12400,0
|
|
20240315,175600,50888943320,12400,12400,12400,12400,0
|
|
20240315,175500,50888943320,12400,12400,12400,12400,0
|
|
20240315,175400,50888943320,12400,12400,12400,12400,0
|
|
20240315,175300,50888943320,12400,12400,12400,12400,0
|
|
20240315,175200,50888943320,12400,12400,12400,12400,0
|
|
20240315,175100,50888943320,12400,12400,12400,12400,0
|
|
20240315,175000,50888943320,12400,12400,12400,12400,0
|
|
20240315,174900,50888943320,12400,12400,12400,12400,0
|
|
20240315,174800,50888943320,12400,12400,12400,12400,0
|
|
20240315,174700,50888943320,12400,12400,12400,12400,0
|
|
20240315,174600,50888943320,12400,12400,12400,12400,0
|
|
20240315,174500,50888943320,12400,12400,12400,12400,0
|
|
20240315,174400,50888943320,12400,12400,12400,12400,57831
|
|
20240315,174300,50888943320,12400,12400,12400,12400,0
|
|
20240315,174200,50888943320,12400,12400,12400,12400,0
|
|
20240315,174100,50888943320,12400,12400,12400,12400,0
|
|
20240315,174000,50888943320,12400,12400,12400,12400,0
|
|
20240315,173900,50888943320,12400,12400,12400,12400,0
|
|
20240315,173800,50888943320,12400,12400,12400,12400,0
|
|
20240315,173700,50888943320,12400,12400,12400,12400,0
|
|
20240315,173600,50888943320,12400,12400,12400,12400,0
|
|
20240315,173500,50888943320,12400,12400,12400,12400,0
|
|
20240315,173400,50888943320,12400,12400,12400,12400,0
|
|
20240315,173300,50888943320,12400,12400,12400,12400,0
|
|
20240315,173200,50888943320,12400,12400,12400,12400,0
|
|
20240315,173100,50888943320,12400,12400,12400,12400,0
|
|
20240315,173000,50888943320,12400,12400,12400,12400,0
|
|
20240315,172900,50888943320,12400,12400,12400,12400,0
|
|
20240315,172800,50888943320,12400,12400,12400,12400,0
|
|
20240315,172700,50888943320,12400,12400,12400,12400,0
|
|
20240315,172600,50888943320,12400,12400,12400,12400,0
|
|
20240315,172500,50888943320,12400,12400,12400,12400,0
|
|
20240315,172400,50888943320,12400,12400,12400,12400,0
|
|
20240315,172300,50888943320,12400,12400,12400,12400,0
|
|
20240315,172200,50888943320,12400,12400,12400,12400,0
|
|
20240315,172100,50888943320,12400,12400,12400,12400,0
|
|
20240315,172000,50888943320,12400,12400,12400,12400,0
|
|
20240315,171900,50888943320,12400,12400,12400,12400,0
|
|
20240315,171800,50888943320,12400,12400,12400,12400,0
|
|
20240315,171700,50888943320,12400,12400,12400,12400,0
|
|
20240315,171600,50888943320,12400,12400,12400,12400,0
|
|
20240315,171500,50888943320,12400,12400,12400,12400,0
|
|
20240315,171400,50888943320,12400,12400,12400,12400,57831
|
|
20240315,171300,50888943320,12400,12400,12400,12400,0
|
|
20240315,171200,50888943320,12400,12400,12400,12400,0
|
|
20240315,171100,50888943320,12400,12400,12400,12400,0
|
|
20240315,171000,50888943320,12400,12400,12400,12400,0
|
|
20240315,170900,50888943320,12400,12400,12400,12400,0
|
|
20240315,170800,50888943320,12400,12400,12400,12400,0
|
|
20240315,170700,50888943320,12400,12400,12400,12400,0
|
|
20240315,170600,50888943320,12400,12400,12400,12400,0
|
|
20240315,170500,50888943320,12400,12400,12400,12400,0
|
|
20240315,170400,50888943320,12400,12400,12400,12400,0
|
|
20240315,170300,50888943320,12400,12400,12400,12400,0
|
|
20240315,170200,50888943320,12400,12400,12400,12400,0
|
|
20240315,170100,50888943320,12400,12400,12400,12400,0
|
|
20240315,170000,50888943320,12400,12400,12400,12400,0
|
|
20240315,165900,50888943320,12400,12400,12400,12400,0
|
|
20240315,165800,50888943320,12400,12400,12400,12400,0
|
|
20240315,165700,50888943320,12400,12400,12400,12400,0
|
|
20240315,165600,50888943320,12400,12400,12400,12400,0
|
|
20240315,165500,50888943320,12400,12400,12400,12400,0
|
|
20240315,165400,50888943320,12400,12400,12400,12400,0
|
|
20240315,165300,50888943320,12400,12400,12400,12400,0
|
|
20240315,165200,50888943320,12400,12400,12400,12400,0
|
|
20240315,165100,50888943320,12400,12400,12400,12400,0
|
|
20240315,165000,50888943320,12400,12400,12400,12400,0
|
|
20240315,164900,50888943320,12400,12400,12400,12400,0
|
|
20240315,164800,50888943320,12400,12400,12400,12400,0
|
|
20240315,164700,50888943320,12400,12400,12400,12400,0
|
|
20240315,164600,50888943320,12400,12400,12400,12400,0
|
|
20240315,164500,50888943320,12400,12400,12400,12400,0
|
|
20240315,164400,50888943320,12400,12400,12400,12400,57831
|
|
20240315,164300,50888943320,12400,12400,12400,12400,0
|
|
20240315,164200,50888943320,12400,12400,12400,12400,0
|
|
20240315,164100,50888943320,12400,12400,12400,12400,0
|
|
20240315,164000,50888943320,12400,12400,12400,12400,0
|
|
20240315,163900,50888943320,12400,12400,12400,12400,0
|
|
20240315,163800,50888943320,12400,12400,12400,12400,0
|
|
20240315,163700,50888943320,12400,12400,12400,12400,0
|
|
20240315,163600,50888943320,12400,12400,12400,12400,0
|
|
20240315,163500,50888943320,12400,12400,12400,12400,0
|
|
20240315,163400,50888943320,12400,12400,12400,12400,0
|
|
20240315,163300,50888943320,12400,12400,12400,12400,0
|
|
20240315,163200,50888943320,12400,12400,12400,12400,0
|
|
20240315,163100,50888943320,12400,12400,12400,12400,0
|
|
20240315,163000,50888943320,12400,12400,12400,12400,0
|
|
20240315,162900,50888943320,12400,12400,12400,12400,0
|
|
20240315,162800,50888943320,12400,12400,12400,12400,0
|
|
20240315,162700,50888943320,12400,12400,12400,12400,0
|
|
20240315,162600,50888943320,12400,12400,12400,12400,0
|
|
20240315,162500,50888943320,12400,12400,12400,12400,0
|
|
20240315,162400,50888943320,12400,12400,12400,12400,0
|
|
20240315,162300,50888943320,12400,12400,12400,12400,0
|
|
20240315,162200,50888943320,12400,12400,12400,12400,0
|
|
20240315,162100,50888943320,12400,12400,12400,12400,0
|
|
20240315,162000,50888943320,12400,12400,12400,12400,0
|
|
20240315,161900,50888943320,12400,12400,12400,12400,0
|
|
20240315,161800,50888943320,12400,12400,12400,12400,0
|
|
20240315,161700,50888943320,12400,12400,12400,12400,0
|
|
20240315,161600,50888943320,12400,12400,12400,12400,0
|
|
20240315,161500,50888943320,12400,12400,12400,12400,0
|
|
20240315,161400,50888943320,12400,12400,12400,12400,57831
|
|
20240315,161300,50888943320,12400,12400,12400,12400,0
|
|
20240315,161200,50888943320,12400,12400,12400,12400,0
|
|
20240315,161100,50888943320,12400,12400,12400,12400,0
|
|
20240315,161000,50888943320,12400,12400,12400,12400,0
|
|
20240315,160900,50888943320,12400,12400,12400,12400,0
|
|
20240315,160800,50888943320,12400,12400,12400,12400,0
|
|
20240315,160700,50888943320,12400,12400,12400,12400,0
|
|
20240315,160600,50888943320,12400,12400,12400,12400,0
|
|
20240315,160500,50888943320,12400,12400,12400,12400,0
|
|
20240315,160400,50888943320,12400,12400,12400,12400,0
|
|
20240315,160300,50888943320,12400,12400,12400,12400,0
|
|
20240315,160200,50888943320,12400,12400,12400,12400,0
|
|
20240315,160100,50888943320,12400,12400,12400,12400,0
|
|
20240315,160000,50888943320,12400,12400,12400,12400,0
|
|
20240315,155900,50888943320,12400,12400,12400,12400,0
|
|
20240315,155800,50888943320,12400,12400,12400,12400,0
|
|
20240315,155700,50888943320,12400,12400,12400,12400,0
|
|
20240315,155600,50888943320,12400,12400,12400,12400,0
|
|
20240315,155500,50888943320,12400,12400,12400,12400,0
|
|
20240315,155400,50888943320,12400,12400,12400,12400,0
|
|
20240315,155300,50888943320,12400,12400,12400,12400,0
|
|
20240315,155200,50888943320,12400,12400,12400,12400,0
|
|
20240315,155100,50888943320,12400,12400,12400,12400,0
|
|
20240315,155000,50888943320,12400,12400,12400,12400,0
|
|
20240315,154900,50888943320,12400,12400,12400,12400,0
|
|
20240315,154800,50888943320,12400,12400,12400,12400,0
|
|
20240315,154700,50888943320,12400,12400,12400,12400,0
|
|
20240315,154600,50888943320,12400,12400,12400,12400,0
|
|
20240315,154500,50888943320,12400,12400,12400,12400,0
|
|
20240315,154400,50888943320,12400,12400,12400,12400,57831
|
|
20240315,154300,50888943320,12400,12400,12400,12400,0
|
|
20240315,154200,50888943320,12400,12400,12400,12400,0
|
|
20240315,154100,50888943320,12400,12400,12400,12400,0
|
|
20240315,154000,50888943320,12400,12400,12400,12400,0
|
|
20240315,153900,50888943320,12400,12400,12400,12400,0
|
|
20240315,153800,50888943320,12400,12400,12400,12400,0
|
|
20240315,153700,50888943320,12400,12400,12400,12400,0
|
|
20240315,153600,50888943320,12400,12400,12400,12400,0
|
|
20240315,153500,50888943320,12400,12400,12400,12400,0
|
|
20240315,153400,50888943320,12400,12400,12400,12400,0
|
|
20240315,153300,50888943320,12400,12400,12400,12400,0
|
|
20240315,153200,50888943320,12400,12400,12400,12400,0
|
|
20240315,153100,50888943320,12400,12400,12400,12400,0
|
|
20240315,153000,50888943320,12400,12400,12400,12400,57831
|
|
20240315,152900,50171838920,12430,12430,12430,12430,0
|
|
20240315,152800,50171838920,12430,12430,12430,12430,0
|
|
20240315,152700,50171838920,12430,12430,12430,12430,0
|
|
20240315,152600,50171838920,12430,12430,12430,12430,0
|
|
20240315,152500,50171838920,12430,12430,12430,12430,0
|
|
20240315,152400,50171838920,12430,12430,12430,12430,0
|
|
20240315,152300,50171838920,12430,12430,12430,12430,0
|
|
20240315,152200,50171838920,12430,12430,12430,12430,0
|
|
20240315,152100,50171838920,12430,12430,12430,12430,0
|
|
20240315,152000,50171838920,12430,12430,12430,12430,0
|
|
20240315,151900,50171838920,12430,12450,12450,12410,18147
|
|
20240315,151800,49946255530,12450,12470,12480,12450,9755
|
|
20240315,151700,49824650750,12470,12450,12470,12450,4984
|
|
20240315,151600,49762527600,12460,12450,12460,12440,5341
|
|
20240315,151500,49696007860,12450,12440,12450,12420,8102
|
|
20240315,151400,49595247820,12440,12420,12450,12420,3079
|
|
20240315,151300,49556969350,12420,12440,12460,12420,5275
|
|
20240315,151200,49491339310,12440,12480,12490,12440,15696
|
|
20240315,151100,49295766020,12490,12480,12490,12480,3915
|
|
20240315,151000,49246901200,12490,12470,12490,12470,6393
|
|
20240315,150900,49167108920,12470,12460,12480,12450,5335
|
|
20240315,150800,49100573440,12460,12450,12470,12440,3918
|
|
20240315,150700,49051766590,12450,12420,12450,12410,5487
|
|
20240315,150600,48983533030,12420,12420,12430,12410,3269
|
|
20240315,150500,48942943240,12440,12400,12450,12390,4707
|
|
20240315,150400,48884455850,12420,12390,12420,12390,6133
|
|
20240315,150300,48808433540,12400,12390,12420,12390,3839
|
|
20240315,150200,48760854960,12400,12450,12460,12390,8027
|
|
20240315,150100,48661226700,12450,12460,12460,12450,3520
|
|
20240315,150000,48617390490,12460,12440,12460,12440,3284
|
|
20240315,145900,48576489580,12440,12430,12460,12420,1947
|
|
20240315,145800,48552252370,12440,12430,12450,12420,2904
|
|
20240315,145700,48516154050,12430,12400,12430,12400,2330
|
|
20240315,145600,48487216080,12410,12420,12440,12390,6664
|
|
20240315,145500,48404531200,12430,12420,12440,12410,2423
|
|
20240315,145400,48374436140,12420,12440,12460,12410,2659
|
|
20240315,145300,48341373680,12450,12440,12460,12440,2083
|
|
20240315,145200,48315442530,12450,12430,12450,12430,1429
|
|
20240315,145100,48297659330,12440,12440,12460,12430,1124
|
|
20240315,145000,48283672270,12450,12440,12450,12430,1206
|
|
20240315,144900,48268662420,12440,12430,12440,12420,1956
|
|
20240315,144800,48244344210,12430,12410,12450,12410,1967
|
|
20240315,144700,48219889280,12440,12420,12450,12410,1923
|
|
20240315,144600,48196015120,12450,12440,12460,12410,4872
|
|
20240315,144500,48135426200,12450,12430,12460,12420,2946
|
|
20240315,144400,48098767850,12430,12400,12430,12400,1322
|
|
20240315,144300,48082346370,12410,12380,12410,12380,1559
|
|
20240315,144200,48063023660,12390,12400,12400,12380,2290
|
|
20240315,144100,48034657780,12380,12360,12400,12360,3345
|
|
20240315,144000,47993213270,12360,12400,12400,12360,15050
|
|
20240315,143900,47806869270,12400,12410,12420,12400,993
|
|
20240315,143800,47794546120,12420,12410,12420,12400,559
|
|
20240315,143700,47787607210,12410,12420,12420,12400,1868
|
|
20240315,143600,47764425960,12410,12400,12440,12400,2082
|
|
20240315,143500,47738603270,12400,12440,12450,12390,13324
|
|
20240315,143400,47573270220,12440,12440,12460,12440,2330
|
|
20240315,143300,47544274990,12450,12450,12450,12440,794
|
|
20240315,143200,47534391670,12450,12440,12450,12430,852
|
|
20240315,143100,47523793390,12450,12430,12450,12420,1007
|
|
20240315,143000,47511265090,12440,12410,12440,12410,1911
|
|
20240315,142900,47487523180,12420,12410,12430,12410,1501
|
|
20240315,142800,47468883080,12420,12440,12450,12420,2313
|
|
20240315,142700,47440135820,12460,12430,12470,12430,810
|
|
20240315,142600,47430058130,12440,12420,12470,12400,6067
|
|
20240315,142500,47354730690,12420,12430,12440,12410,4191
|
|
20240315,142400,47302666570,12430,12450,12480,12430,3362
|
|
20240315,142300,47260796510,12460,12480,12480,12440,2759
|
|
20240315,142200,47226439030,12480,12430,12480,12420,3213
|
|
20240315,142100,47186447420,12440,12460,12480,12430,13474
|
|
20240315,142000,47018681340,12470,12480,12480,12460,1526
|
|
20240315,141900,46999659660,12480,12470,12480,12460,1756
|
|
20240315,141800,46977768120,12480,12480,12480,12460,1958
|
|
20240315,141700,46953351070,12480,12480,12500,12470,6973
|
|
20240315,141600,46866308200,12490,12460,12490,12460,1717
|
|
20240315,141500,46844907940,12490,12450,12500,12420,6102
|
|
20240315,141400,46768960630,12440,12490,12490,12440,5440
|
|
20240315,141300,46701138000,12500,12510,12510,12500,4736
|
|
20240315,141200,46641932830,12510,12510,12520,12490,3356
|
|
20240315,141100,46599972230,12510,12500,12540,12500,3297
|
|
20240315,141000,46558709200,12500,12550,12570,12480,13062
|
|
20240315,140900,46394879420,12550,12500,12550,12480,18109
|
|
20240315,140800,46168191780,12500,12500,12510,12470,2347
|
|
20240315,140700,46138858450,12500,12440,12530,12430,19421
|
|
20240315,140600,45896294880,12440,12440,12450,12430,644
|
|
20240315,140500,45888283220,12440,12440,12460,12430,1644
|
|
20240315,140400,45867822030,12450,12440,12460,12440,1796
|
|
20240315,140300,45845464760,12450,12440,12460,12440,832
|
|
20240315,140200,45835108270,12450,12440,12450,12440,1250
|
|
20240315,140100,45819549560,12450,12420,12450,12420,2857
|
|
20240315,140000,45784032460,12420,12400,12420,12390,2829
|
|
20240315,135900,45748932230,12400,12390,12400,12390,346
|
|
20240315,135800,45744645170,12390,12380,12390,12370,2185
|
|
20240315,135700,45717595120,12380,12370,12400,12360,2864
|
|
20240315,135600,45682152890,12370,12430,12430,12370,18968
|
|
20240315,135500,45446894330,12440,12430,12440,12430,840
|
|
20240315,135400,45436450100,12440,12420,12440,12420,1010
|
|
20240315,135300,45423892530,12430,12420,12440,12420,1534
|
|
20240315,135200,45404826990,12450,12420,12450,12410,3175
|
|
20240315,135100,45365350340,12460,12460,12460,12420,4158
|
|
20240315,135000,45313665670,12460,12480,12480,12440,5788
|
|
20240315,134900,45241583160,12470,12480,12480,12460,2239
|
|
20240315,134800,45213661790,12480,12450,12480,12450,3425
|
|
20240315,134700,45170965130,12460,12460,12470,12440,5306
|
|
20240315,134600,45104872360,12460,12460,12480,12460,4213
|
|
20240315,134500,45052357040,12460,12480,12500,12460,9364
|
|
20240315,134400,44935421250,12480,12450,12480,12450,4266
|
|
20240315,134300,44882221380,12460,12450,12460,12440,3387
|
|
20240315,134200,44840048100,12460,12440,12460,12430,4294
|
|
20240315,134100,44786630560,12450,12470,12470,12430,3081
|
|
20240315,134000,44748289760,12470,12420,12470,12420,3096
|
|
20240315,133900,44709775190,12430,12400,12430,12400,1503
|
|
20240315,133800,44691118650,12420,12430,12430,12400,6624
|
|
20240315,133700,44608832830,12430,12440,12450,12430,3081
|
|
20240315,133600,44570518960,12430,12450,12470,12430,4813
|
|
20240315,133500,44510617230,12450,12450,12460,12430,3390
|
|
20240315,133400,44468422050,12450,12460,12470,12420,6333
|
|
20240315,133300,44389586330,12460,12500,12500,12460,13553
|
|
20240315,133200,44220451590,12500,12400,12500,12400,34586
|
|
20240315,133100,43789575210,12410,12400,12410,12370,3586
|
|
20240315,133000,43745137870,12400,12400,12410,12380,5135
|
|
20240315,132900,43681481310,12400,12410,12410,12380,9504
|
|
20240315,132800,43563611630,12410,12380,12410,12370,5533
|
|
20240315,132700,43495084160,12380,12360,12400,12360,4137
|
|
20240315,132600,43443853010,12360,12360,12370,12330,4884
|
|
20240315,132500,43383544460,12380,12410,12420,12360,8614
|
|
20240315,132400,43276793740,12420,12310,12420,12310,20636
|
|
20240315,132300,43021610040,12310,12280,12310,12280,5289
|
|
20240315,132200,42956580930,12280,12270,12290,12270,2583
|
|
20240315,132100,42924865620,12280,12260,12280,12260,717
|
|
20240315,132000,42916069710,12270,12260,12270,12240,5136
|
|
20240315,131900,42853113280,12260,12260,12260,12250,498
|
|
20240315,131800,42847009720,12260,12260,12260,12250,3497
|
|
20240315,131700,42804158000,12270,12260,12270,12260,1264
|
|
20240315,131600,42788658580,12260,12270,12280,12260,2245
|
|
20240315,131500,42761105590,12280,12260,12280,12260,1781
|
|
20240315,131400,42739253690,12270,12260,12270,12250,1496
|
|
20240315,131300,42720916720,12260,12250,12260,12250,2046
|
|
20240315,131200,42695837180,12250,12260,12270,12250,7747
|
|
20240315,131100,42600907690,12260,12240,12260,12240,1471
|
|
20240315,131000,42582881510,12250,12220,12250,12220,2004
|
|
20240315,130900,42558363330,12230,12220,12250,12220,1475
|
|
20240315,130800,42540317160,12230,12230,12230,12210,4080
|
|
20240315,130700,42490447200,12230,12220,12240,12220,3923
|
|
20240315,130600,42442485490,12220,12240,12250,12220,5619
|
|
20240315,130500,42373714250,12250,12270,12270,12240,1791
|
|
20240315,130400,42351768260,12260,12260,12260,12250,1378
|
|
20240315,130300,42334876390,12250,12240,12260,12240,1659
|
|
20240315,130200,42314556740,12240,12230,12240,12230,1693
|
|
20240315,130100,42293842590,12230,12230,12240,12230,1431
|
|
20240315,130000,42276333990,12240,12250,12260,12230,4249
|
|
20240315,125900,42224325720,12250,12240,12250,12230,1821
|
|
20240315,125800,42202042980,12240,12260,12270,12230,4342
|
|
20240315,125700,42148883860,12270,12270,12280,12250,810
|
|
20240315,125600,42138959330,12250,12250,12290,12240,1770
|
|
20240315,125500,42117249530,12260,12250,12270,12220,5398
|
|
20240315,125400,42051176350,12270,12270,12280,12250,2194
|
|
20240315,125300,42024279870,12280,12240,12300,12240,4566
|
|
20240315,125200,41968220850,12240,12220,12240,12220,15242
|
|
20240315,125100,41781917890,12230,12270,12270,12220,16394
|
|
20240315,125000,41581220960,12260,12270,12270,12260,833
|
|
20240315,124900,41571001490,12270,12270,12280,12260,5457
|
|
20240315,124800,41504083020,12270,12280,12290,12260,4372
|
|
20240315,124700,41450419880,12280,12280,12280,12270,2052
|
|
20240315,124600,41425224290,12290,12290,12290,12260,2607
|
|
20240315,124500,41393220730,12280,12270,12290,12250,3003
|
|
20240315,124400,41356412150,12270,12260,12290,12250,4184
|
|
20240315,124300,41305106160,12260,12290,12300,12260,2907
|
|
20240315,124200,41269398440,12280,12290,12300,12260,13883
|
|
20240315,124100,41098935480,12300,12300,12310,12290,3935
|
|
20240315,124000,41050548300,12310,12290,12310,12280,4535
|
|
20240315,123900,40994786150,12300,12290,12300,12280,1864
|
|
20240315,123800,40971881070,12300,12300,12320,12290,4362
|
|
20240315,123700,40918210520,12300,12300,12300,12280,1556
|
|
20240315,123600,40899076860,12280,12280,12300,12270,5951
|
|
20240315,123500,40826035420,12300,12280,12300,12270,3926
|
|
20240315,123400,40777814130,12280,12270,12310,12270,3180
|
|
20240315,123300,40738748910,12280,12300,12320,12270,6897
|
|
20240315,123200,40653942680,12310,12290,12310,12290,762
|
|
20240315,123100,40644571160,12290,12290,12310,12280,4206
|
|
20240315,123000,40592887720,12290,12300,12300,12290,3015
|
|
20240315,122900,40555828700,12300,12320,12320,12290,2282
|
|
20240315,122800,40527743530,12320,12330,12340,12310,6577
|
|
20240315,122700,40446662090,12330,12310,12340,12300,6078
|
|
20240315,122600,40371813710,12320,12330,12330,12290,5572
|
|
20240315,122500,40303165800,12310,12270,12340,12260,20707
|
|
20240315,122400,40048319840,12270,12220,12270,12210,5097
|
|
20240315,122300,39985939010,12220,12210,12220,12200,7694
|
|
20240315,122200,39892022050,12200,12230,12240,12190,29577
|
|
20240315,122100,39530983100,12230,12240,12260,12230,12212
|
|
20240315,122000,39381507270,12240,12280,12290,12240,13122
|
|
20240315,121900,39220639000,12290,12280,12290,12270,2678
|
|
20240315,121800,39187752450,12280,12280,12290,12270,5620
|
|
20240315,121700,39118743530,12290,12270,12290,12270,2603
|
|
20240315,121600,39086774600,12270,12290,12310,12270,12248
|
|
20240315,121500,38936260750,12290,12250,12290,12250,20620
|
|
20240315,121400,38683328610,12260,12280,12280,12240,29435
|
|
20240315,121300,38322665930,12280,12300,12310,12260,22750
|
|
20240315,121200,38043131730,12310,12300,12320,12300,13100
|
|
20240315,121100,37881886190,12300,12330,12340,12300,32173
|
|
20240315,121000,37485884860,12340,12360,12360,12320,17009
|
|
20240315,120900,37276023680,12360,12410,12410,12350,18372
|
|
20240315,120800,37048633320,12410,12460,12460,12400,21026
|
|
20240315,120700,36787692920,12460,12420,12460,12420,1209
|
|
20240315,120600,36772662140,12420,12470,12490,12420,17470
|
|
20240315,120500,36555163970,12480,12480,12490,12460,1939
|
|
20240315,120400,36530968970,12490,12490,12490,12460,1863
|
|
20240315,120300,36507723480,12490,12440,12490,12440,3708
|
|
20240315,120200,36461545710,12450,12490,12490,12440,8948
|
|
20240315,120100,36350058460,12480,12460,12490,12450,8465
|
|
20240315,120000,36244443460,12470,12460,12470,12450,4062
|
|
20240315,115900,36193833650,12460,12450,12460,12440,1714
|
|
20240315,115800,36172493080,12450,12440,12450,12430,3243
|
|
20240315,115700,36132135960,12430,12450,12460,12430,7405
|
|
20240315,115600,36040012800,12450,12440,12450,12430,4140
|
|
20240315,115500,35988491840,12440,12420,12440,12420,3548
|
|
20240315,115400,35944402340,12420,12440,12450,12420,3161
|
|
20240315,115300,35905087690,12450,12430,12450,12420,1785
|
|
20240315,115200,35882908160,12420,12470,12470,12420,14174
|
|
20240315,115100,35706567820,12470,12460,12470,12450,1415
|
|
20240315,115000,35688938240,12460,12460,12460,12440,2407
|
|
20240315,114900,35658972790,12450,12470,12480,12440,7108
|
|
20240315,114800,35570486830,12480,12460,12490,12450,7372
|
|
20240315,114700,35478533800,12460,12420,12470,12410,9692
|
|
20240315,114600,35357985770,12440,12420,12440,12400,50762
|
|
20240315,114500,34727831680,12440,12470,12500,12430,29649
|
|
20240315,114400,34358665330,12470,12520,12530,12460,22537
|
|
20240315,114300,34077150180,12520,12500,12520,12490,9469
|
|
20240315,114200,33958792600,12500,12470,12500,12460,6779
|
|
20240315,114100,33874186490,12480,12510,12510,12470,11958
|
|
20240315,114000,33724899110,12500,12520,12520,12500,7319
|
|
20240315,113900,33633374020,12520,12520,12540,12510,4078
|
|
20240315,113800,33582287570,12520,12530,12560,12490,16623
|
|
20240315,113700,33374062750,12530,12510,12550,12500,19866
|
|
20240315,113600,33125463190,12460,12460,12460,12460,0
|
|
20240315,113500,33125463190,12460,12510,12510,12460,49222
|
|
20240315,113400,32511811120,12510,12560,12570,12470,27189
|
|
20240315,113300,32171340080,12570,12500,12570,12480,13321
|
|
20240315,113200,32004393980,12490,12600,12600,12460,127126
|
|
20240315,113100,30414089060,12600,12690,12690,12570,65763
|
|
20240315,113000,29584162420,12690,12700,12700,12670,3968
|
|
20240315,112900,29533822440,12700,12690,12700,12670,3337
|
|
20240315,112800,29491477260,12680,12700,12700,12670,3234
|
|
20240315,112700,29450456210,12680,12670,12700,12660,4201
|
|
20240315,112600,29397219850,12660,12700,12710,12660,8380
|
|
20240315,112500,29290980670,12710,12700,12710,12700,3535
|
|
20240315,112400,29246083830,12700,12760,12770,12700,8702
|
|
20240315,112300,29135259200,12760,12730,12760,12710,3102
|
|
20240315,112200,29095746840,12730,12730,12750,12710,3350
|
|
20240315,112100,29053113940,12730,12750,12750,12720,4653
|
|
20240315,112000,28993850060,12740,12720,12760,12710,4591
|
|
20240315,111900,28935401600,12720,12710,12720,12660,13050
|
|
20240315,111800,28769964320,12700,12730,12730,12700,9694
|
|
20240315,111700,28646754890,12730,12730,12750,12720,7252
|
|
20240315,111600,28554443330,12730,12720,12740,12710,4037
|
|
20240315,111500,28503073840,12710,12710,12720,12700,3562
|
|
20240315,111400,28457796580,12710,12720,12720,12650,34235
|
|
20240315,111300,28023360570,12720,12750,12750,12700,11101
|
|
20240315,111200,27882132090,12750,12760,12760,12700,31301
|
|
20240315,111100,27484035420,12760,12770,12790,12740,17848
|
|
20240315,111000,27256312260,12770,12850,12860,12770,42951
|
|
20240315,110900,26705995810,12860,12860,12870,12850,4295
|
|
20240315,110800,26650787290,12870,12860,12890,12850,5903
|
|
20240315,110700,26574834020,12860,12860,12880,12860,1900
|
|
20240315,110600,26550382070,12880,12860,12880,12850,1271
|
|
20240315,110500,26534034080,12860,12850,12880,12840,5097
|
|
20240315,110400,26468497730,12850,12850,12850,12840,1931
|
|
20240315,110300,26443701530,12850,12840,12860,12830,4024
|
|
20240315,110200,26392035370,12860,12860,12880,12830,8168
|
|
20240315,110100,26287090740,12880,12860,12880,12840,2596
|
|
20240315,110000,26253721220,12880,12870,12890,12850,6870
|
|
20240315,105900,26165350470,12890,12880,12900,12870,5929
|
|
20240315,105800,26088962830,12880,12870,12880,12860,2464
|
|
20240315,105700,26057254730,12870,12860,12870,12850,2544
|
|
20240315,105600,26024535130,12860,12850,12860,12840,2001
|
|
20240315,105500,25998822660,12840,12850,12850,12840,2716
|
|
20240315,105400,25963939200,12840,12850,12850,12840,5695
|
|
20240315,105300,25890778090,12840,12860,12860,12840,3240
|
|
20240315,105200,25849149010,12870,12870,12880,12840,15153
|
|
20240315,105100,25654400460,12880,12880,12880,12870,1863
|
|
20240315,105000,25630417210,12880,12880,12890,12870,4881
|
|
20240315,104900,25567571300,12880,12880,12880,12870,1120
|
|
20240315,104800,25553154460,12880,12880,12890,12870,1799
|
|
20240315,104700,25529982730,12880,12860,12880,12860,1449
|
|
20240315,104600,25511330780,12870,12860,12880,12860,2305
|
|
20240315,104500,25481680780,12870,12860,12890,12850,5712
|
|
20240315,104400,25408203390,12860,12870,12880,12840,12854
|
|
20240315,104300,25243009720,12890,12890,12900,12850,3923
|
|
20240315,104200,25192519080,12900,12900,12900,12890,982
|
|
20240315,104100,25179854180,12900,12890,12910,12880,4969
|
|
20240315,104000,25115770510,12890,12880,12900,12850,12650
|
|
20240315,103900,24952825230,12860,12910,12910,12860,24516
|
|
20240315,103800,24636823300,12910,12920,12920,12900,5476
|
|
20240315,103700,24566131490,12920,12910,12920,12910,6955
|
|
20240315,103600,24476310140,12910,12920,12930,12910,3375
|
|
20240315,103500,24432719090,12920,12940,12940,12920,2465
|
|
20240315,103400,24400866900,12920,12930,12940,12920,2164
|
|
20240315,103300,24372888830,12930,12920,12940,12910,2296
|
|
20240315,103200,24343210230,12920,12910,12930,12900,4673
|
|
20240315,103100,24282866820,12910,12940,12950,12900,17531
|
|
20240315,103000,24056331630,12940,12940,12950,12930,3251
|
|
20240315,102900,24014263480,12950,12970,12970,12940,13617
|
|
20240315,102800,23837904400,12970,12970,12980,12960,5075
|
|
20240315,102700,23772084720,12970,12970,12980,12960,4837
|
|
20240315,102600,23709385330,12970,12940,12980,12940,3193
|
|
20240315,102500,23668018290,12940,12960,12980,12940,13404
|
|
20240315,102400,23494417850,12970,13020,13030,12960,18182
|
|
20240315,102300,23258438000,13030,13000,13030,12990,5765
|
|
20240315,102200,23183491910,13020,13000,13030,13000,16294
|
|
20240315,102100,22971416640,13000,13010,13020,13000,3855
|
|
20240315,102000,22921254590,13000,12990,13010,12990,5853
|
|
20240315,101900,22845173290,12990,13000,13000,12980,3954
|
|
20240315,101800,22793811260,12990,12990,13000,12980,3675
|
|
20240315,101700,22746092760,12990,13000,13000,12980,6416
|
|
20240315,101600,22662787640,12990,12980,13010,12950,14509
|
|
20240315,101500,22474376810,12970,12990,13000,12970,11416
|
|
20240315,101400,22326164160,13010,13020,13030,12980,7687
|
|
20240315,101300,22226262430,13030,13010,13040,13000,3430
|
|
20240315,101200,22181602100,13000,13000,13040,12990,6377
|
|
20240315,101100,22098631720,13000,13010,13040,12970,67872
|
|
20240315,101000,21217064260,13010,13030,13060,13000,30439
|
|
20240315,100900,20820907330,13030,13030,13050,13020,13800
|
|
20240315,100800,20641162650,13020,13090,13090,13020,23779
|
|
20240315,100700,20330998730,13090,13080,13090,13060,5661
|
|
20240315,100600,20257003040,13080,13110,13120,13080,8630
|
|
20240315,100500,20143998230,13120,13100,13120,13100,1451
|
|
20240315,100400,20124973210,13110,13120,13120,13100,3297
|
|
20240315,100300,20081745550,13130,13120,13140,13110,5303
|
|
20240315,100200,20012150720,13130,13120,13130,13110,2325
|
|
20240315,100100,19981635530,13130,13100,13130,13090,4266
|
|
20240315,100000,19925772760,13100,13120,13120,13090,6496
|
|
20240315,095900,19840665250,13130,13080,13130,13080,8037
|
|
20240315,095800,19735381520,13080,13090,13090,13070,4594
|
|
20240315,095700,19675292990,13090,13060,13140,13050,11348
|
|
20240315,095600,19526671140,13050,13070,13070,13030,21993
|
|
20240315,095500,19239585600,13070,13070,13090,13060,12243
|
|
20240315,095400,19079619190,13090,13110,13120,13070,8326
|
|
20240315,095300,18970594610,13100,13160,13180,13100,6234
|
|
20240315,095200,18888802070,13180,13120,13180,13100,11785
|
|
20240315,095100,18733850830,13110,13140,13170,13090,23898
|
|
20240315,095000,18420600420,13170,13210,13220,13150,8900
|
|
20240315,094900,18303290110,13220,13100,13230,13080,24529
|
|
20240315,094800,17980902280,13120,13180,13200,13100,45788
|
|
20240315,094700,17379357560,13190,13190,13200,13170,11098
|
|
20240315,094600,17233065650,13190,13210,13220,13190,7172
|
|
20240315,094500,17138377410,13220,13220,13230,13190,5309
|
|
20240315,094400,17068282060,13220,13190,13230,13180,7733
|
|
20240315,094300,16966225650,13190,13210,13220,13180,18758
|
|
20240315,094200,16718684350,13210,13240,13250,13210,7213
|
|
20240315,094100,16623300100,13250,13250,13270,13230,4514
|
|
20240315,094000,16563523630,13270,13220,13270,13210,4888
|
|
20240315,093900,16498916190,13220,13250,13290,13220,6415
|
|
20240315,093800,16414017240,13250,13270,13310,13250,13678
|
|
20240315,093700,16232587300,13260,13220,13310,13220,10328
|
|
20240315,093600,16095636200,13240,13220,13250,13200,15634
|
|
20240315,093500,15889109590,13200,13260,13270,13200,26030
|
|
20240315,093400,15545070270,13250,13230,13270,13230,3732
|
|
20240315,093300,15495638560,13250,13300,13300,13240,10810
|
|
20240315,093200,15352306880,13300,13240,13310,13240,3296
|
|
20240315,093100,15308572130,13240,13260,13320,13220,37773
|
|
20240315,093000,14808525400,13250,13360,13360,13240,20081
|
|
20240315,092900,14541791310,13370,13280,13370,13280,14931
|
|
20240315,092800,14342740070,13300,13270,13310,13270,6939
|
|
20240315,092700,14250592580,13270,13320,13330,13270,10200
|
|
20240315,092600,14114981240,13310,13350,13350,13300,8889
|
|
20240315,092500,13996608530,13340,13330,13350,13310,9441
|
|
20240315,092400,13870759370,13340,13240,13380,13240,13638
|
|
20240315,092300,13689202300,13240,13260,13270,13230,34374
|
|
20240315,092200,13233751520,13260,13310,13370,13260,21534
|
|
20240315,092100,12947182840,13320,13330,13330,13290,24650
|
|
20240315,092000,12619150860,13330,13350,13350,13320,13115
|
|
20240315,091900,12444245740,13350,13440,13440,13340,17146
|
|
20240315,091800,12215005930,13400,13400,13450,13390,9950
|
|
20240315,091700,12081596980,13410,13480,13510,13390,16836
|
|
20240315,091600,11855079850,13490,13610,13610,13490,14449
|
|
20240315,091500,11659272780,13610,13490,13630,13450,18792
|
|
20240315,091400,11404556880,13490,13440,13500,13380,12053
|
|
20240315,091300,11242611290,13440,13410,13460,13310,73379
|
|
20240315,091200,10261667440,13410,13490,13500,13400,34954
|
|
20240315,091100,9791787330,13480,13630,13630,13450,34176
|
|
20240315,091000,9330045510,13590,13600,13640,13530,11715
|
|
20240315,090900,9171223190,13600,13630,13700,13590,25830
|
|
20240315,090800,8818385350,13640,13510,13700,13510,31218
|
|
20240315,090700,8393865100,13550,13550,13560,13480,35887
|
|
20240315,090600,7909151680,13540,13530,13600,13490,18045
|
|
20240315,090500,7665014940,13530,13550,13570,13480,31551
|
|
20240315,090400,7238390070,13510,13520,13600,13450,67032
|
|
20240315,090300,6333570680,13510,13720,13730,13480,110977
|
|
20240315,090200,4826690400,13730,13810,13970,13690,63606
|
|
20240315,090100,3949258370,13790,14140,14170,13790,131511
|
|
20240315,090000,2104687380,14120,13840,14170,13840,137131
|