590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,184700,32483382960,12700,12700,12700,12700,32646
|
|
20240320,184600,32483382960,12700,12700,12700,12700,0
|
|
20240320,184500,32483382960,12700,12700,12700,12700,0
|
|
20240320,184400,32483382960,12700,12700,12700,12700,0
|
|
20240320,184300,32483382960,12700,12700,12700,12700,0
|
|
20240320,184200,32483382960,12700,12700,12700,12700,0
|
|
20240320,184100,32483382960,12700,12700,12700,12700,0
|
|
20240320,184000,32483382960,12700,12700,12700,12700,0
|
|
20240320,183900,32483382960,12700,12700,12700,12700,0
|
|
20240320,183800,32483382960,12700,12700,12700,12700,0
|
|
20240320,183700,32483382960,12700,12700,12700,12700,0
|
|
20240320,183600,32483382960,12700,12700,12700,12700,0
|
|
20240320,183500,32483382960,12700,12700,12700,12700,0
|
|
20240320,183400,32483382960,12700,12700,12700,12700,0
|
|
20240320,183300,32483382960,12700,12700,12700,12700,0
|
|
20240320,183200,32483382960,12700,12700,12700,12700,0
|
|
20240320,183100,32483382960,12700,12700,12700,12700,0
|
|
20240320,183000,32483382960,12700,12700,12700,12700,0
|
|
20240320,182900,32483382960,12700,12700,12700,12700,0
|
|
20240320,182800,32483382960,12700,12700,12700,12700,0
|
|
20240320,182700,32483382960,12700,12700,12700,12700,0
|
|
20240320,182600,32483382960,12700,12700,12700,12700,0
|
|
20240320,182500,32483382960,12700,12700,12700,12700,0
|
|
20240320,182400,32483382960,12700,12700,12700,12700,0
|
|
20240320,182300,32483382960,12700,12700,12700,12700,0
|
|
20240320,182200,32483382960,12700,12700,12700,12700,0
|
|
20240320,182100,32483382960,12700,12700,12700,12700,0
|
|
20240320,182000,32483382960,12700,12700,12700,12700,0
|
|
20240320,181900,32483382960,12700,12700,12700,12700,0
|
|
20240320,181800,32483382960,12700,12700,12700,12700,0
|
|
20240320,181700,32483382960,12700,12700,12700,12700,32646
|
|
20240320,181600,32483382960,12700,12700,12700,12700,0
|
|
20240320,181500,32483382960,12700,12700,12700,12700,0
|
|
20240320,181400,32483382960,12700,12700,12700,12700,0
|
|
20240320,181300,32483382960,12700,12700,12700,12700,0
|
|
20240320,181200,32483382960,12700,12700,12700,12700,0
|
|
20240320,181100,32483382960,12700,12700,12700,12700,0
|
|
20240320,181000,32483382960,12700,12700,12700,12700,0
|
|
20240320,180900,32483382960,12700,12700,12700,12700,0
|
|
20240320,180800,32483382960,12700,12700,12700,12700,0
|
|
20240320,180700,32483382960,12700,12700,12700,12700,0
|
|
20240320,180600,32483382960,12700,12700,12700,12700,0
|
|
20240320,180500,32483382960,12700,12700,12700,12700,0
|
|
20240320,180400,32483382960,12700,12700,12700,12700,0
|
|
20240320,180300,32483382960,12700,12700,12700,12700,0
|
|
20240320,180200,32483382960,12700,12700,12700,12700,0
|
|
20240320,180100,32483382960,12700,12700,12700,12700,0
|
|
20240320,180000,32483382960,12700,12700,12700,12700,0
|
|
20240320,175900,32483382960,12700,12700,12700,12700,0
|
|
20240320,175800,32483382960,12700,12700,12700,12700,0
|
|
20240320,175700,32483382960,12700,12700,12700,12700,0
|
|
20240320,175600,32483382960,12700,12700,12700,12700,0
|
|
20240320,175500,32483382960,12700,12700,12700,12700,0
|
|
20240320,175400,32483382960,12700,12700,12700,12700,0
|
|
20240320,175300,32483382960,12700,12700,12700,12700,0
|
|
20240320,175200,32483382960,12700,12700,12700,12700,0
|
|
20240320,175100,32483382960,12700,12700,12700,12700,0
|
|
20240320,175000,32483382960,12700,12700,12700,12700,0
|
|
20240320,174900,32483382960,12700,12700,12700,12700,0
|
|
20240320,174800,32483382960,12700,12700,12700,12700,0
|
|
20240320,174700,32483382960,12700,12700,12700,12700,32646
|
|
20240320,174600,32483382960,12700,12700,12700,12700,0
|
|
20240320,174500,32483382960,12700,12700,12700,12700,0
|
|
20240320,174400,32483382960,12700,12700,12700,12700,0
|
|
20240320,174300,32483382960,12700,12700,12700,12700,0
|
|
20240320,174200,32483382960,12700,12700,12700,12700,0
|
|
20240320,174100,32483382960,12700,12700,12700,12700,0
|
|
20240320,174000,32483382960,12700,12700,12700,12700,0
|
|
20240320,173900,32483382960,12700,12700,12700,12700,0
|
|
20240320,173800,32483382960,12700,12700,12700,12700,0
|
|
20240320,173700,32483382960,12700,12700,12700,12700,0
|
|
20240320,173600,32483382960,12700,12700,12700,12700,0
|
|
20240320,173500,32483382960,12700,12700,12700,12700,0
|
|
20240320,173400,32483382960,12700,12700,12700,12700,0
|
|
20240320,173300,32483382960,12700,12700,12700,12700,0
|
|
20240320,173200,32483382960,12700,12700,12700,12700,0
|
|
20240320,173100,32483382960,12700,12700,12700,12700,0
|
|
20240320,173000,32483382960,12700,12700,12700,12700,0
|
|
20240320,172900,32483382960,12700,12700,12700,12700,0
|
|
20240320,172800,32483382960,12700,12700,12700,12700,0
|
|
20240320,172700,32483382960,12700,12700,12700,12700,0
|
|
20240320,172600,32483382960,12700,12700,12700,12700,0
|
|
20240320,172500,32483382960,12700,12700,12700,12700,0
|
|
20240320,172400,32483382960,12700,12700,12700,12700,0
|
|
20240320,172300,32483382960,12700,12700,12700,12700,0
|
|
20240320,172200,32483382960,12700,12700,12700,12700,0
|
|
20240320,172100,32483382960,12700,12700,12700,12700,0
|
|
20240320,172000,32483382960,12700,12700,12700,12700,0
|
|
20240320,171900,32483382960,12700,12700,12700,12700,0
|
|
20240320,171800,32483382960,12700,12700,12700,12700,0
|
|
20240320,171700,32483382960,12700,12700,12700,12700,32646
|
|
20240320,171600,32483382960,12700,12700,12700,12700,0
|
|
20240320,171500,32483382960,12700,12700,12700,12700,0
|
|
20240320,171400,32483382960,12700,12700,12700,12700,0
|
|
20240320,171300,32483382960,12700,12700,12700,12700,0
|
|
20240320,171200,32483382960,12700,12700,12700,12700,0
|
|
20240320,171100,32483382960,12700,12700,12700,12700,0
|
|
20240320,171000,32483382960,12700,12700,12700,12700,0
|
|
20240320,170900,32483382960,12700,12700,12700,12700,0
|
|
20240320,170800,32483382960,12700,12700,12700,12700,0
|
|
20240320,170700,32483382960,12700,12700,12700,12700,0
|
|
20240320,170600,32483382960,12700,12700,12700,12700,0
|
|
20240320,170500,32483382960,12700,12700,12700,12700,0
|
|
20240320,170400,32483382960,12700,12700,12700,12700,0
|
|
20240320,170300,32483382960,12700,12700,12700,12700,0
|
|
20240320,170200,32483382960,12700,12700,12700,12700,0
|
|
20240320,170100,32483382960,12700,12700,12700,12700,0
|
|
20240320,170000,32483382960,12700,12700,12700,12700,0
|
|
20240320,165900,32483382960,12700,12700,12700,12700,0
|
|
20240320,165800,32483382960,12700,12700,12700,12700,0
|
|
20240320,165700,32483382960,12700,12700,12700,12700,0
|
|
20240320,165600,32483382960,12700,12700,12700,12700,0
|
|
20240320,165500,32483382960,12700,12700,12700,12700,0
|
|
20240320,165400,32483382960,12700,12700,12700,12700,0
|
|
20240320,165300,32483382960,12700,12700,12700,12700,0
|
|
20240320,165200,32483382960,12700,12700,12700,12700,0
|
|
20240320,165100,32483382960,12700,12700,12700,12700,0
|
|
20240320,165000,32483382960,12700,12700,12700,12700,0
|
|
20240320,164900,32483382960,12700,12700,12700,12700,0
|
|
20240320,164800,32483382960,12700,12700,12700,12700,0
|
|
20240320,164700,32483382960,12700,12700,12700,12700,32646
|
|
20240320,164600,32483382960,12700,12700,12700,12700,0
|
|
20240320,164500,32483382960,12700,12700,12700,12700,0
|
|
20240320,164400,32483382960,12700,12700,12700,12700,0
|
|
20240320,164300,32483382960,12700,12700,12700,12700,0
|
|
20240320,164200,32483382960,12700,12700,12700,12700,0
|
|
20240320,164100,32483382960,12700,12700,12700,12700,0
|
|
20240320,164000,32483382960,12700,12700,12700,12700,0
|
|
20240320,163900,32483382960,12700,12700,12700,12700,0
|
|
20240320,163800,32483382960,12700,12700,12700,12700,0
|
|
20240320,163700,32483382960,12700,12700,12700,12700,0
|
|
20240320,163600,32483382960,12700,12700,12700,12700,0
|
|
20240320,163500,32483382960,12700,12700,12700,12700,0
|
|
20240320,163400,32483382960,12700,12700,12700,12700,0
|
|
20240320,163300,32483382960,12700,12700,12700,12700,0
|
|
20240320,163200,32483382960,12700,12700,12700,12700,0
|
|
20240320,163100,32483382960,12700,12700,12700,12700,0
|
|
20240320,163000,32483382960,12700,12700,12700,12700,0
|
|
20240320,162900,32483382960,12700,12700,12700,12700,0
|
|
20240320,162800,32483382960,12700,12700,12700,12700,0
|
|
20240320,162700,32483382960,12700,12700,12700,12700,0
|
|
20240320,162600,32483382960,12700,12700,12700,12700,0
|
|
20240320,162500,32483382960,12700,12700,12700,12700,0
|
|
20240320,162400,32483382960,12700,12700,12700,12700,0
|
|
20240320,162300,32483382960,12700,12700,12700,12700,0
|
|
20240320,162200,32483382960,12700,12700,12700,12700,0
|
|
20240320,162100,32483382960,12700,12700,12700,12700,0
|
|
20240320,162000,32483382960,12700,12700,12700,12700,0
|
|
20240320,161900,32483382960,12700,12700,12700,12700,0
|
|
20240320,161800,32483382960,12700,12700,12700,12700,0
|
|
20240320,161700,32483382960,12700,12700,12700,12700,32646
|
|
20240320,161600,32483382960,12700,12700,12700,12700,0
|
|
20240320,161500,32483382960,12700,12700,12700,12700,0
|
|
20240320,161400,32483382960,12700,12700,12700,12700,0
|
|
20240320,161300,32483382960,12700,12700,12700,12700,0
|
|
20240320,161200,32483382960,12700,12700,12700,12700,0
|
|
20240320,161100,32483382960,12700,12700,12700,12700,0
|
|
20240320,161000,32483382960,12700,12700,12700,12700,0
|
|
20240320,160900,32483382960,12700,12700,12700,12700,0
|
|
20240320,160800,32483382960,12700,12700,12700,12700,0
|
|
20240320,160700,32483382960,12700,12700,12700,12700,0
|
|
20240320,160600,32483382960,12700,12700,12700,12700,0
|
|
20240320,160500,32483382960,12700,12700,12700,12700,0
|
|
20240320,160400,32483382960,12700,12700,12700,12700,0
|
|
20240320,160300,32483382960,12700,12700,12700,12700,0
|
|
20240320,160200,32483382960,12700,12700,12700,12700,0
|
|
20240320,160100,32483382960,12700,12700,12700,12700,0
|
|
20240320,160000,32483382960,12700,12700,12700,12700,0
|
|
20240320,155900,32483382960,12700,12700,12700,12700,0
|
|
20240320,155800,32483382960,12700,12700,12700,12700,0
|
|
20240320,155700,32483382960,12700,12700,12700,12700,0
|
|
20240320,155600,32483382960,12700,12700,12700,12700,0
|
|
20240320,155500,32483382960,12700,12700,12700,12700,0
|
|
20240320,155400,32483382960,12700,12700,12700,12700,0
|
|
20240320,155300,32483382960,12700,12700,12700,12700,0
|
|
20240320,155200,32483382960,12700,12700,12700,12700,0
|
|
20240320,155100,32483382960,12700,12700,12700,12700,0
|
|
20240320,155000,32483382960,12700,12700,12700,12700,0
|
|
20240320,154900,32483382960,12700,12700,12700,12700,0
|
|
20240320,154800,32483382960,12700,12700,12700,12700,0
|
|
20240320,154700,32483382960,12700,12700,12700,12700,32646
|
|
20240320,154600,32483382960,12700,12700,12700,12700,0
|
|
20240320,154500,32483382960,12700,12700,12700,12700,0
|
|
20240320,154400,32483382960,12700,12700,12700,12700,0
|
|
20240320,154300,32483382960,12700,12700,12700,12700,0
|
|
20240320,154200,32483382960,12700,12700,12700,12700,0
|
|
20240320,154100,32483382960,12700,12700,12700,12700,0
|
|
20240320,154000,32483382960,12700,12700,12700,12700,0
|
|
20240320,153900,32483382960,12700,12700,12700,12700,0
|
|
20240320,153800,32483382960,12700,12700,12700,12700,0
|
|
20240320,153700,32483382960,12700,12700,12700,12700,0
|
|
20240320,153600,32483382960,12700,12700,12700,12700,0
|
|
20240320,153500,32483382960,12700,12700,12700,12700,0
|
|
20240320,153400,32483382960,12700,12700,12700,12700,0
|
|
20240320,153300,32483382960,12700,12700,12700,12700,0
|
|
20240320,153200,32483382960,12700,12700,12700,12700,0
|
|
20240320,153100,32483382960,12700,12700,12700,12700,0
|
|
20240320,153000,32483382960,12700,12700,12700,12700,32646
|
|
20240320,152900,32068778760,12680,12680,12680,12680,0
|
|
20240320,152800,32068778760,12680,12680,12680,12680,0
|
|
20240320,152700,32068778760,12680,12680,12680,12680,0
|
|
20240320,152600,32068778760,12680,12680,12680,12680,0
|
|
20240320,152500,32068778760,12680,12680,12680,12680,0
|
|
20240320,152400,32068778760,12680,12680,12680,12680,0
|
|
20240320,152300,32068778760,12680,12680,12680,12680,0
|
|
20240320,152200,32068778760,12680,12680,12680,12680,0
|
|
20240320,152100,32068778760,12680,12680,12680,12680,0
|
|
20240320,152000,32068778760,12680,12680,12680,12680,0
|
|
20240320,151900,32068778760,12680,12710,12710,12680,4514
|
|
20240320,151800,32011466710,12710,12690,12710,12680,7573
|
|
20240320,151700,31915325900,12690,12710,12720,12690,13210
|
|
20240320,151600,31747571140,12720,12720,12730,12710,5567
|
|
20240320,151500,31676760650,12720,12710,12730,12710,6576
|
|
20240320,151400,31593117570,12720,12740,12750,12720,2974
|
|
20240320,151300,31555278890,12750,12740,12750,12730,1612
|
|
20240320,151200,31534744390,12750,12740,12750,12720,671
|
|
20240320,151100,31526198590,12740,12710,12740,12700,2780
|
|
20240320,151000,31490851350,12720,12710,12720,12700,708
|
|
20240320,150900,31481849560,12710,12700,12720,12700,1869
|
|
20240320,150800,31458103140,12700,12710,12720,12700,3498
|
|
20240320,150700,31413662100,12720,12720,12730,12700,3310
|
|
20240320,150600,31371568400,12720,12710,12730,12700,1489
|
|
20240320,150500,31352639820,12740,12740,12740,12710,3894
|
|
20240320,150400,31303100650,12740,12730,12740,12720,890
|
|
20240320,150300,31291769400,12730,12740,12740,12710,768
|
|
20240320,150200,31281999210,12700,12710,12740,12700,9358
|
|
20240320,150100,31163126160,12740,12680,12740,12680,6203
|
|
20240320,150000,31084384770,12690,12720,12750,12680,9688
|
|
20240320,145900,30961404860,12750,12750,12750,12700,9002
|
|
20240320,145800,30846809050,12740,12750,12760,12740,1920
|
|
20240320,145700,30822330200,12750,12750,12750,12740,696
|
|
20240320,145600,30813461060,12750,12740,12750,12730,1283
|
|
20240320,145500,30797115850,12740,12750,12750,12730,1011
|
|
20240320,145400,30784235220,12750,12770,12770,12700,8516
|
|
20240320,145300,30676000210,12770,12710,12770,12710,7688
|
|
20240320,145200,30578044120,12720,12740,12740,12710,4989
|
|
20240320,145100,30514578740,12730,12770,12770,12730,4036
|
|
20240320,145000,30463129570,12770,12790,12790,12770,1636
|
|
20240320,144900,30442229780,12790,12810,12810,12790,1594
|
|
20240320,144800,30421828980,12810,12820,12820,12800,2990
|
|
20240320,144700,30383511410,12820,12780,12840,12770,2953
|
|
20240320,144600,30345687450,12770,12760,12770,12750,3588
|
|
20240320,144500,30299912930,12770,12750,12770,12720,6324
|
|
20240320,144400,30219337590,12750,12790,12790,12740,4347
|
|
20240320,144300,30163885590,12780,12780,12780,12770,3813
|
|
20240320,144200,30115170010,12780,12810,12810,12780,4961
|
|
20240320,144100,30051705470,12810,12830,12830,12810,1962
|
|
20240320,144000,30026553950,12840,12840,12850,12830,649
|
|
20240320,143900,30018220670,12840,12830,12850,12830,605
|
|
20240320,143800,30010457640,12830,12860,12860,12830,3946
|
|
20240320,143700,29959781530,12860,12860,12870,12860,942
|
|
20240320,143600,29947664520,12860,12860,12870,12850,3109
|
|
20240320,143500,29907698020,12870,12870,12870,12850,1198
|
|
20240320,143400,29892289180,12870,12840,12870,12830,4662
|
|
20240320,143300,29832377070,12840,12840,12850,12820,1367
|
|
20240320,143200,29814826750,12850,12840,12850,12840,1876
|
|
20240320,143100,29790720670,12840,12860,12860,12830,2055
|
|
20240320,143000,29764333710,12860,12850,12860,12840,2219
|
|
20240320,142900,29735815330,12860,12870,12880,12860,5236
|
|
20240320,142800,29668452600,12870,12870,12880,12860,1483
|
|
20240320,142700,29649360160,12870,12890,12890,12860,2986
|
|
20240320,142600,29610912750,12880,12900,12920,12880,14654
|
|
20240320,142500,29421827020,12900,12870,12910,12860,22781
|
|
20240320,142400,29128177340,12880,12840,12880,12820,15356
|
|
20240320,142300,28930729470,12830,12830,12840,12820,4366
|
|
20240320,142200,28874726930,12830,12800,12830,12780,12247
|
|
20240320,142100,28717776130,12800,12800,12800,12800,301
|
|
20240320,142000,28713923330,12800,12790,12800,12770,1453
|
|
20240320,141900,28695346180,12800,12810,12810,12800,739
|
|
20240320,141800,28685886520,12810,12820,12820,12790,2210
|
|
20240320,141700,28657592330,12820,12790,12820,12790,6774
|
|
20240320,141600,28570846260,12790,12740,12800,12740,2448
|
|
20240320,141500,28539572450,12730,12720,12730,12700,4501
|
|
20240320,141400,28482385370,12720,12740,12740,12710,3563
|
|
20240320,141300,28437059090,12730,12750,12750,12730,2147
|
|
20240320,141200,28409718390,12740,12760,12760,12740,657
|
|
20240320,141100,28401348130,12740,12740,12750,12730,2849
|
|
20240320,141000,28365049740,12750,12780,12780,12750,4474
|
|
20240320,140900,28307937340,12780,12800,12800,12780,2301
|
|
20240320,140800,28278524780,12800,12810,12810,12790,2183
|
|
20240320,140700,28250582250,12800,12800,12810,12800,2399
|
|
20240320,140600,28219875020,12810,12800,12810,12800,308
|
|
20240320,140500,28215931770,12800,12800,12810,12800,946
|
|
20240320,140400,28203817970,12800,12810,12810,12800,375
|
|
20240320,140300,28199014890,12810,12810,12820,12800,2045
|
|
20240320,140200,28172816990,12810,12810,12820,12800,1841
|
|
20240320,140100,28149233780,12810,12820,12820,12800,3933
|
|
20240320,140000,28098838980,12820,12810,12820,12810,3574
|
|
20240320,135900,28053052920,12810,12800,12810,12790,2795
|
|
20240320,135800,28017274850,12800,12800,12800,12800,332
|
|
20240320,135700,28013025250,12790,12800,12800,12790,686
|
|
20240320,135600,28004250080,12800,12770,12800,12770,1111
|
|
20240320,135500,27990054500,12780,12780,12790,12770,1312
|
|
20240320,135400,27973290010,12780,12790,12800,12780,767
|
|
20240320,135300,27963481860,12800,12810,12810,12790,1485
|
|
20240320,135200,27944473640,12800,12820,12820,12780,2146
|
|
20240320,135100,27916981140,12820,12770,12820,12760,8245
|
|
20240320,135000,27811514210,12770,12770,12770,12750,363
|
|
20240320,134900,27806880460,12770,12770,12770,12760,460
|
|
20240320,134800,27801007040,12770,12770,12770,12750,1304
|
|
20240320,134700,27784368840,12770,12780,12780,12760,568
|
|
20240320,134600,27777118080,12760,12760,12790,12760,762
|
|
20240320,134500,27767382490,12760,12760,12770,12730,3279
|
|
20240320,134400,27725582230,12760,12740,12780,12720,3355
|
|
20240320,134300,27682826830,12740,12790,12790,12740,3536
|
|
20240320,134200,27637689710,12800,12790,12800,12780,2763
|
|
20240320,134100,27602361680,12790,12790,12790,12780,658
|
|
20240320,134000,27593947450,12790,12790,12790,12770,1808
|
|
20240320,133900,27570829570,12790,12780,12790,12770,3039
|
|
20240320,133800,27531967010,12780,12760,12790,12760,2239
|
|
20240320,133700,27503364160,12760,12740,12770,12740,4394
|
|
20240320,133600,27447347130,12740,12750,12750,12730,6787
|
|
20240320,133500,27360849770,12750,12740,12750,12740,645
|
|
20240320,133400,27352631690,12750,12740,12750,12720,2311
|
|
20240320,133300,27323208950,12740,12740,12740,12730,536
|
|
20240320,133200,27316384940,12740,12740,12750,12720,674
|
|
20240320,133100,27307798230,12740,12740,12750,12730,3590
|
|
20240320,133000,27262050210,12740,12700,12740,12700,1742
|
|
20240320,132900,27239885910,12700,12740,12740,12700,2152
|
|
20240320,132800,27212533250,12720,12750,12750,12720,4172
|
|
20240320,132700,27159385590,12750,12750,12760,12740,1167
|
|
20240320,132600,27144504390,12740,12770,12770,12740,1192
|
|
20240320,132500,27129295510,12770,12730,12780,12730,1087
|
|
20240320,132400,27115418100,12730,12780,12790,12720,7026
|
|
20240320,132300,27025760720,12780,12810,12810,12780,4393
|
|
20240320,132200,26969568200,12810,12780,12850,12750,19350
|
|
20240320,132100,26721954710,12770,12690,12790,12690,20442
|
|
20240320,132000,26461427250,12690,12690,12690,12680,3972
|
|
20240320,131900,26411027440,12690,12670,12690,12670,2727
|
|
20240320,131800,26376449090,12670,12670,12680,12670,1235
|
|
20240320,131700,26360800300,12680,12670,12700,12670,3984
|
|
20240320,131600,26310238470,12670,12670,12670,12650,7196
|
|
20240320,131500,26219114100,12660,12690,12700,12660,3613
|
|
20240320,131400,26173294500,12680,12660,12680,12650,7604
|
|
20240320,131300,26076997080,12660,12590,12660,12580,15229
|
|
20240320,131200,25884699050,12590,12590,12590,12580,1502
|
|
20240320,131100,25865789050,12590,12580,12590,12580,383
|
|
20240320,131000,25860970140,12580,12580,12590,12580,907
|
|
20240320,130900,25849560050,12580,12570,12580,12570,2907
|
|
20240320,130800,25812994920,12570,12570,12580,12570,464
|
|
20240320,130700,25807162310,12580,12580,12580,12560,811
|
|
20240320,130600,25796967370,12570,12560,12580,12550,1471
|
|
20240320,130500,25778488640,12570,12570,12570,12560,4276
|
|
20240320,130400,25724756640,12570,12570,12570,12560,1063
|
|
20240320,130300,25711405340,12550,12540,12570,12540,1315
|
|
20240320,130200,25694902140,12540,12550,12560,12540,1884
|
|
20240320,130100,25671265900,12560,12560,12570,12550,1764
|
|
20240320,130000,25649116330,12560,12560,12570,12560,1961
|
|
20240320,125900,25624480860,12560,12570,12570,12560,744
|
|
20240320,125800,25615134780,12570,12560,12570,12560,2119
|
|
20240320,125700,25588500640,12560,12540,12560,12530,4680
|
|
20240320,125600,25529809620,12540,12540,12540,12530,649
|
|
20240320,125500,25521674620,12540,12540,12540,12520,846
|
|
20240320,125400,25511073920,12540,12520,12540,12510,4621
|
|
20240320,125300,25453175990,12510,12510,12510,12500,900
|
|
20240320,125200,25441922110,12510,12500,12510,12500,862
|
|
20240320,125100,25431146980,12490,12480,12490,12480,281
|
|
20240320,125000,25427639670,12480,12480,12500,12470,2055
|
|
20240320,124900,25402001300,12480,12480,12490,12480,457
|
|
20240320,124800,25396297930,12480,12490,12490,12460,815
|
|
20240320,124700,25386131670,12490,12510,12510,12490,2208
|
|
20240320,124600,25358552000,12510,12500,12510,12490,639
|
|
20240320,124500,25350563280,12510,12510,12510,12500,453
|
|
20240320,124400,25344900410,12510,12500,12510,12490,395
|
|
20240320,124300,25339966710,12500,12490,12500,12460,1241
|
|
20240320,124200,25324461690,12460,12440,12490,12440,1230
|
|
20240320,124100,25309140990,12440,12450,12450,12440,1082
|
|
20240320,124000,25295674620,12450,12430,12460,12430,1816
|
|
20240320,123900,25273074060,12430,12430,12450,12430,2768
|
|
20240320,123800,25238656950,12430,12430,12430,12420,1374
|
|
20240320,123700,25221581270,12420,12420,12430,12420,5288
|
|
20240320,123600,25155897950,12430,12440,12440,12420,8750
|
|
20240320,123500,25047119410,12440,12460,12460,12440,3980
|
|
20240320,123400,24997573060,12460,12460,12460,12450,1569
|
|
20240320,123300,24978034360,12450,12450,12460,12440,884
|
|
20240320,123200,24967026660,12450,12460,12460,12430,3668
|
|
20240320,123100,24921395540,12430,12480,12480,12430,14222
|
|
20240320,123000,24744275320,12490,12480,12490,12470,573
|
|
20240320,122900,24737124300,12490,12490,12490,12470,1849
|
|
20240320,122800,24714051880,12490,12490,12500,12480,658
|
|
20240320,122700,24705832990,12490,12510,12520,12490,867
|
|
20240320,122600,24694989490,12510,12510,12510,12470,2962
|
|
20240320,122500,24657984220,12510,12500,12510,12500,602
|
|
20240320,122400,24650458790,12500,12500,12500,12460,1525
|
|
20240320,122300,24631440530,12470,12490,12490,12470,8497
|
|
20240320,122200,24525422180,12480,12540,12540,12480,32850
|
|
20240320,122100,24114683320,12540,12540,12540,12510,13235
|
|
20240320,122000,23948912340,12540,12540,12550,12540,366
|
|
20240320,121900,23944322650,12540,12530,12550,12530,1671
|
|
20240320,121800,23923372300,12540,12550,12550,12530,3383
|
|
20240320,121700,23880951890,12540,12560,12560,12540,2069
|
|
20240320,121600,23854983050,12560,12570,12570,12560,187
|
|
20240320,121500,23852634300,12570,12550,12570,12550,110
|
|
20240320,121400,23851252020,12570,12550,12570,12540,1709
|
|
20240320,121300,23829813600,12540,12530,12540,12530,958
|
|
20240320,121200,23817800480,12540,12540,12540,12530,1017
|
|
20240320,121100,23805049950,12540,12540,12540,12530,1872
|
|
20240320,121000,23781585380,12540,12550,12550,12530,4297
|
|
20240320,120900,23727688600,12560,12570,12580,12560,2466
|
|
20240320,120800,23696707060,12580,12580,12580,12570,959
|
|
20240320,120700,23684644120,12580,12580,12580,12570,1032
|
|
20240320,120600,23671669940,12580,12560,12580,12550,924
|
|
20240320,120500,23660056880,12560,12550,12560,12550,377
|
|
20240320,120400,23655325520,12550,12540,12550,12540,29
|
|
20240320,120300,23654961790,12540,12550,12550,12540,89
|
|
20240320,120200,23653845480,12550,12540,12550,12540,158
|
|
20240320,120100,23651863240,12540,12540,12540,12530,1542
|
|
20240320,120000,23632529380,12530,12540,12540,12530,2461
|
|
20240320,115900,23601670820,12540,12550,12560,12530,2804
|
|
20240320,115800,23566509690,12540,12570,12570,12540,973
|
|
20240320,115700,23554305390,12570,12560,12570,12540,313
|
|
20240320,115600,23550375840,12540,12570,12570,12530,1338
|
|
20240320,115500,23533596660,12560,12540,12570,12540,1537
|
|
20240320,115400,23514312300,12550,12530,12580,12530,881
|
|
20240320,115300,23503248910,12530,12530,12530,12520,1812
|
|
20240320,115200,23480546220,12530,12520,12530,12520,1379
|
|
20240320,115100,23463279160,12520,12530,12540,12520,3661
|
|
20240320,115000,23417423310,12530,12540,12550,12530,1432
|
|
20240320,114900,23399464960,12540,12550,12550,12530,2614
|
|
20240320,114800,23366684780,12570,12530,12570,12520,1771
|
|
20240320,114700,23344504380,12520,12560,12560,12520,13333
|
|
20240320,114600,23177384940,12570,12570,12590,12560,5814
|
|
20240320,114500,23104317440,12580,12590,12600,12580,6201
|
|
20240320,114400,23026279200,12600,12600,12610,12590,920
|
|
20240320,114300,23014694550,12610,12610,12610,12590,297
|
|
20240320,114200,23010951980,12610,12590,12610,12590,727
|
|
20240320,114100,23001799030,12590,12610,12610,12590,1169
|
|
20240320,114000,22987075210,12610,12610,12610,12610,342
|
|
20240320,113900,22982762590,12610,12600,12610,12590,301
|
|
20240320,113800,22978969980,12600,12600,12600,12590,1634
|
|
20240320,113700,22958397050,12600,12590,12600,12580,1353
|
|
20240320,113600,22941369810,12590,12620,12620,12580,5649
|
|
20240320,113500,22870205720,12610,12610,12620,12610,1052
|
|
20240320,113400,22856936260,12610,12620,12630,12610,1180
|
|
20240320,113300,22842044590,12630,12620,12630,12610,1524
|
|
20240320,113200,22822812170,12620,12610,12620,12610,1207
|
|
20240320,113100,22807588870,12610,12600,12620,12590,3814
|
|
20240320,113000,22759502180,12600,12630,12630,12600,451
|
|
20240320,112900,22753814830,12650,12590,12650,12590,444
|
|
20240320,112800,22748210370,12590,12590,12590,12580,4309
|
|
20240320,112700,22693961860,12590,12630,12630,12570,15999
|
|
20240320,112600,22492317810,12630,12630,12650,12630,1402
|
|
20240320,112500,22474609010,12630,12650,12650,12620,7661
|
|
20240320,112400,22377829880,12640,12660,12660,12640,1136
|
|
20240320,112300,22363466820,12660,12680,12680,12660,1022
|
|
20240320,112200,22350511450,12680,12790,12790,12680,2609
|
|
20240320,112100,22317394540,12800,12620,12800,12620,5137
|
|
20240320,112000,22252177480,12630,12630,12630,12620,581
|
|
20240320,111900,22244843460,12630,12650,12650,12620,747
|
|
20240320,111800,22235408050,12650,12630,12650,12620,5468
|
|
20240320,111700,22166358510,12640,12650,12650,12620,4412
|
|
20240320,111600,22110632350,12650,12650,12650,12640,6805
|
|
20240320,111500,22024549110,12650,12670,12670,12650,2890
|
|
20240320,111400,21987978410,12670,12680,12690,12660,2177
|
|
20240320,111300,21960393400,12680,12700,12700,12670,6288
|
|
20240320,111200,21880673280,12700,12710,12710,12700,1418
|
|
20240320,111100,21862663170,12720,12710,12720,12700,770
|
|
20240320,111000,21852878760,12700,12700,12700,12690,836
|
|
20240320,110900,21842261740,12690,12700,12700,12690,2278
|
|
20240320,110800,21813343960,12700,12720,12720,12700,4322
|
|
20240320,110700,21758437910,12720,12710,12730,12710,602
|
|
20240320,110600,21750777520,12720,12710,12720,12710,1628
|
|
20240320,110500,21730079670,12710,12740,12740,12710,3478
|
|
20240320,110400,21685833750,12740,12750,12750,12730,1199
|
|
20240320,110300,21670563280,12750,12750,12750,12740,727
|
|
20240320,110200,21661295220,12760,12750,12760,12740,338
|
|
20240320,110100,21656986770,12750,12740,12750,12710,1204
|
|
20240320,110000,21641671470,12710,12720,12730,12710,1120
|
|
20240320,105900,21627427890,12710,12710,12720,12700,3116
|
|
20240320,105800,21587834200,12710,12720,12730,12700,1157
|
|
20240320,105700,21573125700,12730,12740,12760,12730,4472
|
|
20240320,105600,21516193240,12750,12760,12760,12740,410
|
|
20240320,105500,21510968000,12740,12740,12760,12740,835
|
|
20240320,105400,21500323260,12750,12740,12750,12740,696
|
|
20240320,105300,21491451270,12740,12740,12740,12740,1523
|
|
20240320,105200,21472048250,12740,12770,12770,12740,2392
|
|
20240320,105100,21441550740,12780,12740,12780,12740,5614
|
|
20240320,105000,21369969420,12740,12740,12750,12720,2995
|
|
20240320,104900,21331852760,12750,12750,12750,12740,2431
|
|
20240320,104800,21300874310,12760,12770,12770,12750,3263
|
|
20240320,104700,21259244620,12770,12780,12790,12770,1764
|
|
20240320,104600,21236715020,12770,12790,12790,12770,858
|
|
20240320,104500,21225754260,12760,12810,12820,12760,1903
|
|
20240320,104400,21201434160,12810,12770,12810,12770,549
|
|
20240320,104300,21194407720,12770,12760,12790,12750,2405
|
|
20240320,104200,21163715860,12760,12770,12770,12760,2138
|
|
20240320,104100,21136433690,12790,12800,12800,12740,2977
|
|
20240320,104000,21098423820,12800,12810,12810,12790,1625
|
|
20240320,103900,21077618040,12800,12810,12810,12800,1159
|
|
20240320,103800,21062780320,12810,12810,12820,12810,1474
|
|
20240320,103700,21043896120,12810,12840,12860,12810,3937
|
|
20240320,103600,20993360790,12850,12850,12860,12840,5707
|
|
20240320,103500,20920018560,12850,12810,12880,12810,19131
|
|
20240320,103400,20674238640,12810,12790,12810,12770,5956
|
|
20240320,103300,20598017550,12800,12740,12810,12730,8649
|
|
20240320,103200,20487404710,12740,12720,12760,12720,564
|
|
20240320,103100,20480217400,12720,12710,12760,12710,1782
|
|
20240320,103000,20457515830,12710,12650,12710,12650,1280
|
|
20240320,102900,20441268080,12650,12660,12660,12650,6241
|
|
20240320,102800,20362294180,12660,12690,12690,12650,1574
|
|
20240320,102700,20342371890,12650,12700,12700,12630,10428
|
|
20240320,102600,20210326080,12690,12690,12700,12690,1100
|
|
20240320,102500,20196362580,12690,12680,12690,12680,2384
|
|
20240320,102400,20166122040,12690,12700,12700,12680,7206
|
|
20240320,102300,20074670530,12710,12720,12730,12700,4836
|
|
20240320,102200,20013180870,12730,12720,12750,12720,2973
|
|
20240320,102100,19975332290,12720,12730,12750,12720,5310
|
|
20240320,102000,19907703290,12740,12770,12770,12730,6337
|
|
20240320,101900,19826949990,12770,12770,12770,12750,1988
|
|
20240320,101800,19801572360,12770,12760,12780,12760,750
|
|
20240320,101700,19791990300,12760,12820,12820,12760,6332
|
|
20240320,101600,19711042830,12820,12800,12820,12750,5306
|
|
20240320,101500,19643154980,12810,12780,12810,12740,4556
|
|
20240320,101400,19584882350,12780,12710,12780,12690,11209
|
|
20240320,101300,19442176250,12720,12710,12730,12700,3300
|
|
20240320,101200,19400232050,12720,12690,12720,12690,646
|
|
20240320,101100,19392022920,12690,12740,12740,12690,4318
|
|
20240320,101000,19337090100,12740,12750,12750,12730,3550
|
|
20240320,100900,19291859190,12750,12750,12760,12740,892
|
|
20240320,100800,19280482900,12740,12750,12760,12730,2017
|
|
20240320,100700,19254783460,12750,12750,12760,12750,3115
|
|
20240320,100600,19215062490,12750,12770,12770,12750,1505
|
|
20240320,100500,19195859380,12760,12760,12770,12760,1309
|
|
20240320,100400,19179156030,12760,12770,12770,12750,1750
|
|
20240320,100300,19156825900,12760,12760,12770,12750,2078
|
|
20240320,100200,19130314110,12760,12750,12760,12740,778
|
|
20240320,100100,19120395820,12760,12740,12760,12730,1556
|
|
20240320,100000,19100556330,12730,12700,12740,12700,1999
|
|
20240320,095900,19075160110,12700,12730,12730,12700,8762
|
|
20240320,095800,18963757900,12730,12730,12740,12730,650
|
|
20240320,095700,18955481690,12730,12710,12730,12710,7827
|
|
20240320,095600,18855983000,12720,12720,12730,12710,6815
|
|
20240320,095500,18769308240,12720,12770,12780,12710,14025
|
|
20240320,095400,18590404310,12780,12760,12780,12760,4079
|
|
20240320,095300,18538294440,12760,12760,12780,12750,5124
|
|
20240320,095200,18472908060,12760,12740,12770,12740,23443
|
|
20240320,095100,18173852350,12730,12680,12770,12680,24648
|
|
20240320,095000,17860151680,12680,12650,12680,12640,7230
|
|
20240320,094900,17768600250,12650,12650,12660,12630,2291
|
|
20240320,094800,17739618460,12650,12600,12660,12600,10230
|
|
20240320,094700,17610385830,12560,12540,12600,12530,5994
|
|
20240320,094600,17535118770,12550,12530,12560,12520,5153
|
|
20240320,094500,17470524190,12530,12530,12540,12510,6538
|
|
20240320,094400,17388661140,12510,12520,12540,12510,9542
|
|
20240320,094300,17269087070,12530,12510,12530,12510,11451
|
|
20240320,094200,17125772960,12510,12530,12560,12510,23884
|
|
20240320,094100,16826688550,12530,12560,12570,12520,31869
|
|
20240320,094000,16427082520,12560,12610,12610,12550,16862
|
|
20240320,093900,16215039720,12600,12570,12610,12570,11678
|
|
20240320,093800,16068031980,12570,12590,12590,12560,11306
|
|
20240320,093700,15925871000,12590,12540,12620,12530,12201
|
|
20240320,093600,15772324130,12530,12670,12700,12510,39288
|
|
20240320,093500,15277486660,12670,12730,12740,12660,11318
|
|
20240320,093400,15133791560,12730,12700,12730,12700,3840
|
|
20240320,093300,15084970930,12700,12680,12700,12670,3190
|
|
20240320,093200,15044517380,12670,12670,12710,12650,8645
|
|
20240320,093100,14935009440,12660,12670,12700,12630,12611
|
|
20240320,093000,14775350580,12680,12650,12690,12650,7814
|
|
20240320,092900,14676349090,12650,12700,12700,12650,10743
|
|
20240320,092800,14540265510,12690,12730,12740,12690,8448
|
|
20240320,092700,14432911550,12730,12640,12740,12600,18561
|
|
20240320,092600,14198208900,12620,12700,12730,12610,27175
|
|
20240320,092500,13854037140,12700,12780,12790,12680,38675
|
|
20240320,092400,13361516260,12780,12840,12850,12770,24745
|
|
20240320,092300,13044711880,12840,12830,12860,12820,5639
|
|
20240320,092200,12972383320,12830,12880,12940,12830,15953
|
|
20240320,092100,12767063570,12880,12880,12950,12860,15886
|
|
20240320,092000,12561956670,12890,12810,12890,12800,23493
|
|
20240320,091900,12260742350,12810,12830,12840,12810,15537
|
|
20240320,091800,12061603580,12820,12840,12850,12820,10538
|
|
20240320,091700,11926347560,12840,12880,12880,12830,13366
|
|
20240320,091600,11754686130,12880,12820,12930,12810,47551
|
|
20240320,091500,11144947320,12830,12900,12920,12820,39162
|
|
20240320,091400,10640777750,12900,12960,12980,12900,24653
|
|
20240320,091300,10321864670,12960,12990,12990,12940,13168
|
|
20240320,091200,10151139440,12970,13020,13020,12970,16740
|
|
20240320,091100,9933635180,13020,12960,13080,12930,20910
|
|
20240320,091000,9661740930,12930,12890,12980,12880,22555
|
|
20240320,090900,9370072670,12890,13090,13130,12870,74072
|
|
20240320,090800,8410017980,13090,13000,13090,12960,26000
|
|
20240320,090700,8071290110,13020,12950,13030,12910,18759
|
|
20240320,090600,7827835020,12930,12980,12990,12900,34414
|
|
20240320,090500,7382700320,12980,13070,13080,12930,40049
|
|
20240320,090400,6863032140,13080,13020,13080,12950,37627
|
|
20240320,090300,6373426480,13030,12980,13050,12930,22222
|
|
20240320,090200,6084395430,12970,13010,13120,12930,62963
|
|
20240320,090100,5265305160,13010,13270,13280,12900,130481
|
|
20240320,090000,3548707180,13250,12860,13320,12850,247040
|