590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,184700,18082018530,12670,12670,12670,12670,32465
|
|
20240321,184600,18082018530,12670,12670,12670,12670,0
|
|
20240321,184500,18082018530,12670,12670,12670,12670,0
|
|
20240321,184400,18082018530,12670,12670,12670,12670,0
|
|
20240321,184300,18082018530,12670,12670,12670,12670,0
|
|
20240321,184200,18082018530,12670,12670,12670,12670,0
|
|
20240321,184100,18082018530,12670,12670,12670,12670,0
|
|
20240321,184000,18082018530,12670,12670,12670,12670,0
|
|
20240321,183900,18082018530,12670,12670,12670,12670,0
|
|
20240321,183800,18082018530,12670,12670,12670,12670,0
|
|
20240321,183700,18082018530,12670,12670,12670,12670,0
|
|
20240321,183600,18082018530,12670,12670,12670,12670,0
|
|
20240321,183500,18082018530,12670,12670,12670,12670,0
|
|
20240321,183400,18082018530,12670,12670,12670,12670,0
|
|
20240321,183300,18082018530,12670,12670,12670,12670,0
|
|
20240321,183200,18082018530,12670,12670,12670,12670,0
|
|
20240321,183100,18082018530,12670,12670,12670,12670,0
|
|
20240321,183000,18082018530,12670,12670,12670,12670,0
|
|
20240321,182900,18082018530,12670,12670,12670,12670,0
|
|
20240321,182800,18082018530,12670,12670,12670,12670,0
|
|
20240321,182700,18082018530,12670,12670,12670,12670,0
|
|
20240321,182600,18082018530,12670,12670,12670,12670,0
|
|
20240321,182500,18082018530,12670,12670,12670,12670,0
|
|
20240321,182400,18082018530,12670,12670,12670,12670,0
|
|
20240321,182300,18082018530,12670,12670,12670,12670,0
|
|
20240321,182200,18082018530,12670,12670,12670,12670,0
|
|
20240321,182100,18082018530,12670,12670,12670,12670,0
|
|
20240321,182000,18082018530,12670,12670,12670,12670,0
|
|
20240321,181900,18082018530,12670,12670,12670,12670,0
|
|
20240321,181800,18082018530,12670,12670,12670,12670,0
|
|
20240321,181700,18082018530,12670,12670,12670,12670,32465
|
|
20240321,181600,18082018530,12670,12670,12670,12670,0
|
|
20240321,181500,18082018530,12670,12670,12670,12670,0
|
|
20240321,181400,18082018530,12670,12670,12670,12670,0
|
|
20240321,181300,18082018530,12670,12670,12670,12670,0
|
|
20240321,181200,18082018530,12670,12670,12670,12670,0
|
|
20240321,181100,18082018530,12670,12670,12670,12670,0
|
|
20240321,181000,18082018530,12670,12670,12670,12670,0
|
|
20240321,180900,18082018530,12670,12670,12670,12670,0
|
|
20240321,180800,18082018530,12670,12670,12670,12670,0
|
|
20240321,180700,18082018530,12670,12670,12670,12670,0
|
|
20240321,180600,18082018530,12670,12670,12670,12670,0
|
|
20240321,180500,18082018530,12670,12670,12670,12670,0
|
|
20240321,180400,18082018530,12670,12670,12670,12670,0
|
|
20240321,180300,18082018530,12670,12670,12670,12670,0
|
|
20240321,180200,18082018530,12670,12670,12670,12670,0
|
|
20240321,180100,18082018530,12670,12670,12670,12670,0
|
|
20240321,180000,18082018530,12670,12670,12670,12670,0
|
|
20240321,175900,18082018530,12670,12670,12670,12670,0
|
|
20240321,175800,18082018530,12670,12670,12670,12670,0
|
|
20240321,175700,18082018530,12670,12670,12670,12670,0
|
|
20240321,175600,18082018530,12670,12670,12670,12670,0
|
|
20240321,175500,18082018530,12670,12670,12670,12670,0
|
|
20240321,175400,18082018530,12670,12670,12670,12670,0
|
|
20240321,175300,18082018530,12670,12670,12670,12670,0
|
|
20240321,175200,18082018530,12670,12670,12670,12670,0
|
|
20240321,175100,18082018530,12670,12670,12670,12670,0
|
|
20240321,175000,18082018530,12670,12670,12670,12670,0
|
|
20240321,174900,18082018530,12670,12670,12670,12670,0
|
|
20240321,174800,18082018530,12670,12670,12670,12670,0
|
|
20240321,174700,18082018530,12670,12670,12670,12670,32465
|
|
20240321,174600,18082018530,12670,12670,12670,12670,0
|
|
20240321,174500,18082018530,12670,12670,12670,12670,0
|
|
20240321,174400,18082018530,12670,12670,12670,12670,0
|
|
20240321,174300,18082018530,12670,12670,12670,12670,0
|
|
20240321,174200,18082018530,12670,12670,12670,12670,0
|
|
20240321,174100,18082018530,12670,12670,12670,12670,0
|
|
20240321,174000,18082018530,12670,12670,12670,12670,0
|
|
20240321,173900,18082018530,12670,12670,12670,12670,0
|
|
20240321,173800,18082018530,12670,12670,12670,12670,0
|
|
20240321,173700,18082018530,12670,12670,12670,12670,0
|
|
20240321,173600,18082018530,12670,12670,12670,12670,0
|
|
20240321,173500,18082018530,12670,12670,12670,12670,0
|
|
20240321,173400,18082018530,12670,12670,12670,12670,0
|
|
20240321,173300,18082018530,12670,12670,12670,12670,0
|
|
20240321,173200,18082018530,12670,12670,12670,12670,0
|
|
20240321,173100,18082018530,12670,12670,12670,12670,0
|
|
20240321,173000,18082018530,12670,12670,12670,12670,0
|
|
20240321,172900,18082018530,12670,12670,12670,12670,0
|
|
20240321,172800,18082018530,12670,12670,12670,12670,0
|
|
20240321,172700,18082018530,12670,12670,12670,12670,0
|
|
20240321,172600,18082018530,12670,12670,12670,12670,0
|
|
20240321,172500,18082018530,12670,12670,12670,12670,0
|
|
20240321,172400,18082018530,12670,12670,12670,12670,0
|
|
20240321,172300,18082018530,12670,12670,12670,12670,0
|
|
20240321,172200,18082018530,12670,12670,12670,12670,0
|
|
20240321,172100,18082018530,12670,12670,12670,12670,0
|
|
20240321,172000,18082018530,12670,12670,12670,12670,0
|
|
20240321,171900,18082018530,12670,12670,12670,12670,0
|
|
20240321,171800,18082018530,12670,12670,12670,12670,0
|
|
20240321,171700,18082018530,12670,12670,12670,12670,32465
|
|
20240321,171600,18082018530,12670,12670,12670,12670,0
|
|
20240321,171500,18082018530,12670,12670,12670,12670,0
|
|
20240321,171400,18082018530,12670,12670,12670,12670,0
|
|
20240321,171300,18082018530,12670,12670,12670,12670,0
|
|
20240321,171200,18082018530,12670,12670,12670,12670,0
|
|
20240321,171100,18082018530,12670,12670,12670,12670,0
|
|
20240321,171000,18082018530,12670,12670,12670,12670,0
|
|
20240321,170900,18082018530,12670,12670,12670,12670,0
|
|
20240321,170800,18082018530,12670,12670,12670,12670,0
|
|
20240321,170700,18082018530,12670,12670,12670,12670,0
|
|
20240321,170600,18082018530,12670,12670,12670,12670,0
|
|
20240321,170500,18082018530,12670,12670,12670,12670,0
|
|
20240321,170400,18082018530,12670,12670,12670,12670,0
|
|
20240321,170300,18082018530,12670,12670,12670,12670,0
|
|
20240321,170200,18082018530,12670,12670,12670,12670,0
|
|
20240321,170100,18082018530,12670,12670,12670,12670,0
|
|
20240321,170000,18082018530,12670,12670,12670,12670,0
|
|
20240321,165900,18082018530,12670,12670,12670,12670,0
|
|
20240321,165800,18082018530,12670,12670,12670,12670,0
|
|
20240321,165700,18082018530,12670,12670,12670,12670,0
|
|
20240321,165600,18082018530,12670,12670,12670,12670,0
|
|
20240321,165500,18082018530,12670,12670,12670,12670,0
|
|
20240321,165400,18082018530,12670,12670,12670,12670,0
|
|
20240321,165300,18082018530,12670,12670,12670,12670,0
|
|
20240321,165200,18082018530,12670,12670,12670,12670,0
|
|
20240321,165100,18082018530,12670,12670,12670,12670,0
|
|
20240321,165000,18082018530,12670,12670,12670,12670,0
|
|
20240321,164900,18082018530,12670,12670,12670,12670,0
|
|
20240321,164800,18082018530,12670,12670,12670,12670,0
|
|
20240321,164700,18082018530,12670,12670,12670,12670,32465
|
|
20240321,164600,18082018530,12670,12670,12670,12670,0
|
|
20240321,164500,18082018530,12670,12670,12670,12670,0
|
|
20240321,164400,18082018530,12670,12670,12670,12670,0
|
|
20240321,164300,18082018530,12670,12670,12670,12670,0
|
|
20240321,164200,18082018530,12670,12670,12670,12670,0
|
|
20240321,164100,18082018530,12670,12670,12670,12670,0
|
|
20240321,164000,18082018530,12670,12670,12670,12670,0
|
|
20240321,163900,18082018530,12670,12670,12670,12670,0
|
|
20240321,163800,18082018530,12670,12670,12670,12670,0
|
|
20240321,163700,18082018530,12670,12670,12670,12670,0
|
|
20240321,163600,18082018530,12670,12670,12670,12670,0
|
|
20240321,163500,18082018530,12670,12670,12670,12670,0
|
|
20240321,163400,18082018530,12670,12670,12670,12670,0
|
|
20240321,163300,18082018530,12670,12670,12670,12670,0
|
|
20240321,163200,18082018530,12670,12670,12670,12670,0
|
|
20240321,163100,18082018530,12670,12670,12670,12670,0
|
|
20240321,163000,18082018530,12670,12670,12670,12670,0
|
|
20240321,162900,18082018530,12670,12670,12670,12670,0
|
|
20240321,162800,18082018530,12670,12670,12670,12670,0
|
|
20240321,162700,18082018530,12670,12670,12670,12670,0
|
|
20240321,162600,18082018530,12670,12670,12670,12670,0
|
|
20240321,162500,18082018530,12670,12670,12670,12670,0
|
|
20240321,162400,18082018530,12670,12670,12670,12670,0
|
|
20240321,162300,18082018530,12670,12670,12670,12670,0
|
|
20240321,162200,18082018530,12670,12670,12670,12670,0
|
|
20240321,162100,18082018530,12670,12670,12670,12670,0
|
|
20240321,162000,18082018530,12670,12670,12670,12670,0
|
|
20240321,161900,18082018530,12670,12670,12670,12670,0
|
|
20240321,161800,18082018530,12670,12670,12670,12670,0
|
|
20240321,161700,18082018530,12670,12670,12670,12670,32465
|
|
20240321,161600,18082018530,12670,12670,12670,12670,0
|
|
20240321,161500,18082018530,12670,12670,12670,12670,0
|
|
20240321,161400,18082018530,12670,12670,12670,12670,0
|
|
20240321,161300,18082018530,12670,12670,12670,12670,0
|
|
20240321,161200,18082018530,12670,12670,12670,12670,0
|
|
20240321,161100,18082018530,12670,12670,12670,12670,0
|
|
20240321,161000,18082018530,12670,12670,12670,12670,0
|
|
20240321,160900,18082018530,12670,12670,12670,12670,0
|
|
20240321,160800,18082018530,12670,12670,12670,12670,0
|
|
20240321,160700,18082018530,12670,12670,12670,12670,0
|
|
20240321,160600,18082018530,12670,12670,12670,12670,0
|
|
20240321,160500,18082018530,12670,12670,12670,12670,0
|
|
20240321,160400,18082018530,12670,12670,12670,12670,0
|
|
20240321,160300,18082018530,12670,12670,12670,12670,0
|
|
20240321,160200,18082018530,12670,12670,12670,12670,0
|
|
20240321,160100,18082018530,12670,12670,12670,12670,0
|
|
20240321,160000,18082018530,12670,12670,12670,12670,0
|
|
20240321,155900,18082018530,12670,12670,12670,12670,0
|
|
20240321,155800,18082018530,12670,12670,12670,12670,0
|
|
20240321,155700,18082018530,12670,12670,12670,12670,0
|
|
20240321,155600,18082018530,12670,12670,12670,12670,0
|
|
20240321,155500,18082018530,12670,12670,12670,12670,0
|
|
20240321,155400,18082018530,12670,12670,12670,12670,0
|
|
20240321,155300,18082018530,12670,12670,12670,12670,0
|
|
20240321,155200,18082018530,12670,12670,12670,12670,0
|
|
20240321,155100,18082018530,12670,12670,12670,12670,0
|
|
20240321,155000,18082018530,12670,12670,12670,12670,0
|
|
20240321,154900,18082018530,12670,12670,12670,12670,0
|
|
20240321,154800,18082018530,12670,12670,12670,12670,0
|
|
20240321,154700,18082018530,12670,12670,12670,12670,32465
|
|
20240321,154600,18082018530,12670,12670,12670,12670,0
|
|
20240321,154500,18082018530,12670,12670,12670,12670,0
|
|
20240321,154400,18082018530,12670,12670,12670,12670,0
|
|
20240321,154300,18082018530,12670,12670,12670,12670,0
|
|
20240321,154200,18082018530,12670,12670,12670,12670,0
|
|
20240321,154100,18082018530,12670,12670,12670,12670,0
|
|
20240321,154000,18082018530,12670,12670,12670,12670,0
|
|
20240321,153900,18082018530,12670,12670,12670,12670,0
|
|
20240321,153800,18082018530,12670,12670,12670,12670,0
|
|
20240321,153700,18082018530,12670,12670,12670,12670,0
|
|
20240321,153600,18082018530,12670,12670,12670,12670,0
|
|
20240321,153500,18082018530,12670,12670,12670,12670,0
|
|
20240321,153400,18082018530,12670,12670,12670,12670,0
|
|
20240321,153300,18082018530,12670,12670,12670,12670,0
|
|
20240321,153200,18082018530,12670,12670,12670,12670,0
|
|
20240321,153100,18082018530,12670,12670,12670,12670,0
|
|
20240321,153000,18082018530,12670,12670,12670,12670,32465
|
|
20240321,152900,17670686980,12700,12700,12700,12700,0
|
|
20240321,152800,17670686980,12700,12700,12700,12700,0
|
|
20240321,152700,17670686980,12700,12700,12700,12700,0
|
|
20240321,152600,17670686980,12700,12700,12700,12700,0
|
|
20240321,152500,17670686980,12700,12700,12700,12700,0
|
|
20240321,152400,17670686980,12700,12700,12700,12700,0
|
|
20240321,152300,17670686980,12700,12700,12700,12700,0
|
|
20240321,152200,17670686980,12700,12700,12700,12700,0
|
|
20240321,152100,17670686980,12700,12700,12700,12700,0
|
|
20240321,152000,17670686980,12700,12700,12700,12700,0
|
|
20240321,151900,17670686980,12700,12700,12720,12680,9506
|
|
20240321,151800,17549985670,12700,12660,12730,12660,13375
|
|
20240321,151700,17380029900,12660,12690,12690,12660,10168
|
|
20240321,151600,17251142120,12690,12660,12710,12660,7314
|
|
20240321,151500,17158298870,12660,12650,12660,12640,6625
|
|
20240321,151400,17074498900,12660,12660,12670,12650,1597
|
|
20240321,151300,17054293020,12660,12670,12670,12640,19906
|
|
20240321,151200,16802400280,12660,12670,12680,12660,3569
|
|
20240321,151100,16757196930,12670,12670,12680,12660,5622
|
|
20240321,151000,16685960580,12670,12670,12680,12660,2327
|
|
20240321,150900,16656485900,12670,12680,12680,12660,889
|
|
20240321,150800,16645228190,12680,12680,12680,12660,7282
|
|
20240321,150700,16552964400,12680,12700,12700,12680,483
|
|
20240321,150600,16546835300,12700,12700,12700,12680,2395
|
|
20240321,150500,16516445550,12690,12690,12700,12670,6452
|
|
20240321,150400,16434659610,12690,12700,12700,12680,4639
|
|
20240321,150300,16375817820,12700,12700,12700,12680,1125
|
|
20240321,150200,16361538610,12690,12710,12720,12680,14237
|
|
20240321,150100,16180771080,12720,12730,12730,12700,5448
|
|
20240321,150000,16111481400,12730,12730,12730,12720,3366
|
|
20240321,145900,16068632430,12740,12730,12740,12700,9534
|
|
20240321,145800,15947455370,12730,12710,12730,12710,3691
|
|
20240321,145700,15900497970,12720,12700,12720,12700,2348
|
|
20240321,145600,15870650920,12710,12710,12710,12700,899
|
|
20240321,145500,15859227260,12710,12730,12730,12710,1144
|
|
20240321,145400,15844672900,12730,12700,12730,12690,2728
|
|
20240321,145300,15810013480,12700,12720,12720,12690,4628
|
|
20240321,145200,15751218250,12720,12730,12740,12720,2902
|
|
20240321,145100,15714296500,12740,12730,12740,12730,187
|
|
20240321,145000,15711915160,12740,12730,12740,12730,1798
|
|
20240321,144900,15689019290,12730,12740,12740,12730,955
|
|
20240321,144800,15676857500,12740,12760,12770,12730,3295
|
|
20240321,144700,15634844300,12770,12780,12790,12760,4153
|
|
20240321,144600,15581798090,12760,12770,12790,12750,7564
|
|
20240321,144500,15485186630,12770,12820,12820,12760,5091
|
|
20240321,144400,15420167020,12820,12700,12830,12690,39114
|
|
20240321,144300,14920434550,12700,12700,12700,12680,2304
|
|
20240321,144200,14891183710,12700,12690,12700,12680,873
|
|
20240321,144100,14880105670,12670,12660,12690,12660,2047
|
|
20240321,144000,14854155930,12660,12660,12660,12660,1084
|
|
20240321,143900,14840432490,12660,12660,12670,12660,2889
|
|
20240321,143800,14803857700,12660,12660,12660,12660,1376
|
|
20240321,143700,14786437540,12660,12660,12670,12660,1502
|
|
20240321,143600,14767422190,12660,12660,12660,12660,13
|
|
20240321,143500,14767257610,12660,12680,12680,12640,15072
|
|
20240321,143400,14576413260,12690,12680,12690,12680,1932
|
|
20240321,143300,14551899630,12680,12670,12690,12670,2605
|
|
20240321,143200,14518867480,12670,12690,12690,12670,3027
|
|
20240321,143100,14480485030,12690,12700,12700,12690,3311
|
|
20240321,143000,14438467440,12700,12700,12700,12690,1689
|
|
20240321,142900,14417032410,12700,12700,12710,12700,726
|
|
20240321,142800,14407811170,12700,12700,12710,12700,3078
|
|
20240321,142700,14368719240,12700,12710,12720,12700,2086
|
|
20240321,142600,14342218670,12710,12710,12710,12700,827
|
|
20240321,142500,14331707610,12700,12700,12720,12700,454
|
|
20240321,142400,14325940680,12710,12720,12720,12710,1742
|
|
20240321,142300,14303794740,12710,12720,12730,12710,1992
|
|
20240321,142200,14278464020,12720,12710,12730,12700,1198
|
|
20240321,142100,14263234770,12700,12710,12720,12700,1033
|
|
20240321,142000,14250105970,12710,12720,12720,12710,595
|
|
20240321,141900,14242539730,12720,12720,12720,12710,501
|
|
20240321,141800,14236171070,12720,12710,12720,12700,1627
|
|
20240321,141700,14215490900,12710,12710,12720,12710,694
|
|
20240321,141600,14206670150,12710,12700,12720,12700,1650
|
|
20240321,141500,14185701220,12710,12700,12710,12700,566
|
|
20240321,141400,14178512750,12710,12700,12710,12700,674
|
|
20240321,141300,14169952870,12700,12710,12710,12700,1477
|
|
20240321,141200,14151193380,12710,12710,12710,12690,624
|
|
20240321,141100,14143270840,12710,12710,12710,12690,808
|
|
20240321,141000,14133011340,12710,12710,12710,12700,414
|
|
20240321,140900,14127751920,12700,12700,12710,12700,287
|
|
20240321,140800,14124107010,12710,12690,12710,12680,1684
|
|
20240321,140700,14102737550,12690,12690,12700,12680,3934
|
|
20240321,140600,14052811200,12700,12680,12700,12680,448
|
|
20240321,140500,14047127590,12700,12680,12700,12680,3585
|
|
20240321,140400,14001617610,12690,12690,12700,12680,3518
|
|
20240321,140300,13956979000,12700,12690,12700,12690,515
|
|
20240321,140200,13950443640,12690,12680,12690,12680,2481
|
|
20240321,140100,13918983120,12680,12690,12690,12680,388
|
|
20240321,140000,13914062940,12690,12700,12710,12680,3477
|
|
20240321,135900,13869936190,12700,12720,12720,12700,385
|
|
20240321,135800,13865046670,12710,12700,12710,12700,3533
|
|
20240321,135700,13820168510,12700,12700,12710,12700,519
|
|
20240321,135600,13813577200,12700,12670,12700,12670,1479
|
|
20240321,135500,13794812910,12670,12690,12690,12660,17154
|
|
20240321,135400,13577310750,12690,12700,12700,12690,2884
|
|
20240321,135300,13540692470,12700,12700,12700,12690,1694
|
|
20240321,135200,13519178950,12700,12720,12720,12700,1157
|
|
20240321,135100,13504479800,12720,12760,12760,12720,2646
|
|
20240321,135000,13470779800,12760,12710,12760,12680,8131
|
|
20240321,134900,13367419720,12700,12720,12780,12700,10137
|
|
20240321,134800,13238190040,12720,12720,12730,12720,1076
|
|
20240321,134700,13224498280,12720,12710,12720,12710,627
|
|
20240321,134600,13216528020,12710,12740,12740,12710,3350
|
|
20240321,134500,13173935680,12740,12740,12740,12740,9
|
|
20240321,134400,13173821020,12730,12700,12740,12700,1332
|
|
20240321,134300,13156895640,12700,12720,12760,12700,6477
|
|
20240321,134200,13074335350,12710,12710,12740,12700,5579
|
|
20240321,134100,13003477360,12700,12730,12740,12700,8204
|
|
20240321,134000,12899226430,12730,12730,12730,12730,105
|
|
20240321,133900,12897889780,12750,12740,12750,12740,399
|
|
20240321,133800,12892806500,12750,12740,12750,12740,107
|
|
20240321,133700,12891442750,12740,12750,12750,12740,21
|
|
20240321,133600,12891175160,12740,12750,12750,12740,274
|
|
20240321,133500,12887682600,12760,12740,12760,12740,5171
|
|
20240321,133400,12821737430,12730,12720,12730,12720,215
|
|
20240321,133300,12819002620,12720,12740,12740,12720,867
|
|
20240321,133200,12807967760,12730,12710,12730,12700,1773
|
|
20240321,133100,12785422660,12730,12740,12740,12710,5952
|
|
20240321,133000,12709720880,12740,12740,12740,12720,1594
|
|
20240321,132900,12689437210,12740,12740,12740,12730,1124
|
|
20240321,132800,12675125750,12740,12770,12770,12740,3170
|
|
20240321,132700,12634701590,12780,12770,12780,12760,1184
|
|
20240321,132600,12619581920,12770,12760,12770,12760,249
|
|
20240321,132500,12616404530,12770,12780,12780,12770,1266
|
|
20240321,132400,12600234880,12790,12770,12790,12770,3362
|
|
20240321,132300,12557268070,12780,12780,12780,12770,309
|
|
20240321,132200,12553319080,12770,12760,12780,12760,2738
|
|
20240321,132100,12518337480,12770,12780,12780,12770,1142
|
|
20240321,132000,12503751590,12780,12780,12790,12760,3049
|
|
20240321,131900,12464809670,12790,12770,12790,12760,3367
|
|
20240321,131800,12421820530,12780,12780,12790,12770,3702
|
|
20240321,131700,12374478980,12780,12740,12780,12740,2329
|
|
20240321,131600,12344746880,12740,12780,12800,12740,7080
|
|
20240321,131500,12254350550,12790,12790,12800,12770,3099
|
|
20240321,131400,12214704410,12770,12790,12800,12740,10421
|
|
20240321,131300,12081563430,12800,12740,12830,12730,26716
|
|
20240321,131200,11739990400,12730,12730,12740,12730,891
|
|
20240321,131100,11728647810,12740,12740,12740,12730,1588
|
|
20240321,131000,11708431320,12740,12740,12740,12730,685
|
|
20240321,130900,11699710190,12740,12740,12740,12730,877
|
|
20240321,130800,11688545720,12740,12740,12750,12740,1741
|
|
20240321,130700,11666361320,12740,12720,12750,12720,684
|
|
20240321,130600,11657649100,12720,12750,12750,12720,1140
|
|
20240321,130500,11643141920,12750,12740,12750,12740,315
|
|
20240321,130400,11639127950,12750,12740,12750,12740,4102
|
|
20240321,130300,11586868020,12730,12740,12760,12730,3070
|
|
20240321,130200,11547729190,12750,12730,12750,12730,2512
|
|
20240321,130100,11515737740,12730,12730,12730,12720,316
|
|
20240321,130000,11511718140,12730,12730,12730,12730,139
|
|
20240321,125900,11509948670,12730,12720,12730,12720,1056
|
|
20240321,125800,11496516330,12700,12710,12730,12700,307
|
|
20240321,125700,11492614760,12710,12700,12710,12680,603
|
|
20240321,125600,11484957190,12700,12690,12700,12680,1383
|
|
20240321,125500,11467408740,12700,12700,12700,12690,6206
|
|
20240321,125400,11388653550,12700,12740,12740,12700,2683
|
|
20240321,125300,11354566830,12740,12730,12740,12720,1735
|
|
20240321,125200,11332487470,12730,12720,12730,12720,236
|
|
20240321,125100,11329485480,12720,12720,12730,12720,558
|
|
20240321,125000,11322386720,12730,12730,12730,12720,561
|
|
20240321,124900,11315250570,12730,12730,12730,12720,198
|
|
20240321,124800,11312730040,12740,12730,12740,12730,336
|
|
20240321,124700,11308451430,12740,12730,12740,12730,361
|
|
20240321,124600,11303855550,12730,12740,12750,12730,3025
|
|
20240321,124500,11265337610,12750,12740,12750,12740,804
|
|
20240321,124400,11255086620,12750,12750,12750,12750,10
|
|
20240321,124300,11254959120,12750,12750,12750,12740,912
|
|
20240321,124200,11243333300,12750,12750,12750,12740,350
|
|
20240321,124100,11238870810,12750,12740,12750,12740,898
|
|
20240321,124000,11227424070,12750,12760,12760,12740,871
|
|
20240321,123900,11216321670,12750,12760,12760,12750,1547
|
|
20240321,123800,11196584340,12760,12750,12760,12750,1373
|
|
20240321,123700,11179072200,12750,12760,12760,12750,1175
|
|
20240321,123600,11164080620,12760,12740,12760,12740,7784
|
|
20240321,123500,11064811690,12730,12740,12740,12720,483
|
|
20240321,123400,11058665170,12730,12730,12740,12730,425
|
|
20240321,123300,11053252860,12740,12750,12750,12740,1687
|
|
20240321,123200,11031756270,12740,12740,12750,12720,1009
|
|
20240321,123100,11018904740,12730,12750,12760,12730,5307
|
|
20240321,123000,10951220170,12750,12740,12760,12720,5208
|
|
20240321,122900,10884839760,12740,12720,12740,12720,1636
|
|
20240321,122800,10864015680,12730,12730,12730,12720,1961
|
|
20240321,122700,10839056600,12730,12730,12730,12720,499
|
|
20240321,122600,10832708090,12720,12700,12730,12700,3992
|
|
20240321,122500,10781961600,12700,12690,12700,12690,860
|
|
20240321,122400,10771040110,12690,12690,12690,12690,452
|
|
20240321,122300,10765304230,12700,12710,12710,12690,902
|
|
20240321,122200,10753849210,12710,12710,12710,12700,1717
|
|
20240321,122100,10732030290,12710,12690,12710,12690,970
|
|
20240321,122000,10719712430,12690,12670,12690,12670,991
|
|
20240321,121900,10707149400,12660,12650,12660,12650,1537
|
|
20240321,121800,10687691760,12650,12650,12650,12640,2041
|
|
20240321,121700,10661890840,12650,12660,12660,12650,4526
|
|
20240321,121600,10604617600,12660,12670,12670,12660,1109
|
|
20240321,121500,10590569460,12670,12670,12670,12660,720
|
|
20240321,121400,10581449010,12690,12690,12690,12660,1035
|
|
20240321,121300,10568335780,12690,12680,12690,12680,113
|
|
20240321,121200,10566902910,12680,12680,12680,12670,1592
|
|
20240321,121100,10546716380,12680,12680,12680,12670,100
|
|
20240321,121000,10545448450,12680,12670,12680,12670,58
|
|
20240321,120900,10544713480,12670,12680,12680,12670,15
|
|
20240321,120800,10544523310,12660,12670,12670,12660,1409
|
|
20240321,120700,10526678500,12660,12660,12670,12660,320
|
|
20240321,120600,10522625220,12660,12650,12670,12650,599
|
|
20240321,120500,10515044640,12650,12650,12660,12640,8481
|
|
20240321,120400,10407760800,12650,12690,12690,12650,13199
|
|
20240321,120300,10240647740,12690,12700,12700,12690,805
|
|
20240321,120200,10230431270,12700,12700,12700,12700,1665
|
|
20240321,120100,10209285770,12700,12710,12710,12700,1298
|
|
20240321,120000,10192798290,12710,12710,12710,12700,600
|
|
20240321,115900,10185172440,12710,12700,12710,12700,93
|
|
20240321,115800,10183990770,12700,12710,12720,12700,233
|
|
20240321,115700,10181029840,12720,12720,12720,12700,1416
|
|
20240321,115600,10163044630,12720,12720,12730,12710,1627
|
|
20240321,115500,10142349110,12730,12660,12730,12660,11696
|
|
20240321,115400,9993898710,12660,12670,12670,12660,1297
|
|
20240321,115300,9977472260,12670,12680,12680,12670,930
|
|
20240321,115200,9965687010,12670,12680,12690,12670,1534
|
|
20240321,115100,9946238740,12690,12680,12700,12670,1344
|
|
20240321,115000,9929192850,12680,12680,12680,12670,1742
|
|
20240321,114900,9907112770,12680,12680,12680,12680,68
|
|
20240321,114800,9906250530,12680,12690,12690,12670,361
|
|
20240321,114700,9901675980,12670,12680,12690,12670,1434
|
|
20240321,114600,9883493170,12690,12690,12690,12680,1634
|
|
20240321,114500,9862772400,12690,12680,12690,12680,254
|
|
20240321,114400,9859551650,12690,12690,12690,12680,202
|
|
20240321,114300,9856989120,12680,12690,12700,12680,684
|
|
20240321,114200,9848311490,12690,12710,12710,12690,551
|
|
20240321,114100,9841314680,12710,12680,12710,12680,2436
|
|
20240321,114000,9810383610,12690,12700,12700,12670,1615
|
|
20240321,113900,9789910000,12700,12690,12700,12690,613
|
|
20240321,113800,9782125900,12690,12680,12700,12670,611
|
|
20240321,113700,9774379270,12680,12680,12690,12680,1725
|
|
20240321,113600,9752504890,12680,12670,12690,12670,1472
|
|
20240321,113500,9733843920,12660,12670,12670,12660,773
|
|
20240321,113400,9724057180,12660,12660,12670,12650,1338
|
|
20240321,113300,9707122830,12660,12660,12670,12650,1615
|
|
20240321,113200,9686680360,12670,12680,12680,12660,540
|
|
20240321,113100,9679841680,12660,12660,12690,12650,2292
|
|
20240321,113000,9650825730,12660,12690,12690,12650,3126
|
|
20240321,112900,9611240310,12690,12710,12710,12660,246
|
|
20240321,112800,9608120610,12710,12670,12710,12660,1202
|
|
20240321,112700,9592857920,12680,12660,12680,12660,690
|
|
20240321,112600,9584117350,12660,12700,12710,12660,6112
|
|
20240321,112500,9506641720,12680,12700,12700,12680,1511
|
|
20240321,112400,9487460920,12710,12710,12710,12700,1401
|
|
20240321,112300,9469659640,12710,12720,12720,12710,499
|
|
20240321,112200,9463316930,12720,12710,12720,12710,826
|
|
20240321,112100,9452818460,12700,12710,12710,12700,325
|
|
20240321,112000,9448690510,12710,12720,12720,12710,1328
|
|
20240321,111900,9431808550,12720,12700,12720,12700,532
|
|
20240321,111800,9425050100,12700,12720,12720,12700,356
|
|
20240321,111700,9420524610,12720,12700,12740,12690,306
|
|
20240321,111600,9416635070,12740,12740,12750,12700,12496
|
|
20240321,111500,9257648790,12730,12740,12750,12730,2388
|
|
20240321,111400,9227225340,12740,12740,12740,12720,3680
|
|
20240321,111300,9180359170,12730,12730,12740,12730,4743
|
|
20240321,111200,9119961590,12730,12690,12730,12670,1880
|
|
20240321,111100,9096077250,12690,12680,12700,12660,2659
|
|
20240321,111000,9062357110,12670,12680,12680,12670,579
|
|
20240321,110900,9055016340,12700,12700,12700,12680,1328
|
|
20240321,110800,9038165690,12700,12680,12700,12680,511
|
|
20240321,110700,9031676190,12700,12680,12700,12680,1287
|
|
20240321,110600,9015346260,12680,12700,12700,12680,486
|
|
20240321,110500,9009182420,12690,12700,12700,12690,538
|
|
20240321,110400,9002355160,12690,12720,12720,12690,1175
|
|
20240321,110300,8987430670,12720,12720,12720,12720,215
|
|
20240321,110200,8984695870,12720,12720,12730,12710,841
|
|
20240321,110100,8974004270,12730,12710,12730,12710,1969
|
|
20240321,110000,8948969810,12710,12720,12720,12710,1266
|
|
20240321,105900,8932872700,12720,12720,12730,12700,3600
|
|
20240321,105800,8887105140,12730,12720,12730,12700,632
|
|
20240321,105700,8879068830,12730,12700,12760,12700,10460
|
|
20240321,105600,8745860090,12700,12660,12700,12660,4130
|
|
20240321,105500,8693481410,12660,12670,12670,12640,533
|
|
20240321,105400,8686743400,12670,12690,12690,12640,1847
|
|
20240321,105300,8663377650,12680,12680,12680,12670,696
|
|
20240321,105200,8654555110,12680,12650,12680,12650,693
|
|
20240321,105100,8645776330,12670,12650,12670,12650,2316
|
|
20240321,105000,8616467760,12650,12650,12660,12650,442
|
|
20240321,104900,8610876240,12650,12660,12660,12650,1650
|
|
20240321,104800,8589990170,12670,12660,12670,12660,242
|
|
20240321,104700,8586926260,12660,12670,12670,12660,764
|
|
20240321,104600,8577253320,12670,12660,12670,12660,328
|
|
20240321,104500,8573100810,12650,12650,12670,12650,1985
|
|
20240321,104400,8547989720,12650,12680,12680,12650,965
|
|
20240321,104300,8535771410,12680,12650,12680,12650,322
|
|
20240321,104200,8531693870,12650,12650,12670,12640,888
|
|
20240321,104100,8520460360,12650,12670,12670,12650,5055
|
|
20240321,104000,8456482820,12670,12680,12680,12660,81
|
|
20240321,103900,8455456490,12660,12700,12700,12660,340
|
|
20240321,103800,8451145830,12700,12700,12710,12660,3882
|
|
20240321,103700,8401887420,12700,12700,12710,12690,632
|
|
20240321,103600,8393862790,12700,12680,12720,12680,168
|
|
20240321,103500,8391729910,12690,12670,12720,12660,1243
|
|
20240321,103400,8375938220,12690,12690,12690,12690,441
|
|
20240321,103300,8370341930,12690,12700,12700,12660,431
|
|
20240321,103200,8364883900,12700,12660,12720,12640,443
|
|
20240321,103100,8359274470,12720,12710,12720,12650,3923
|
|
20240321,103000,8309540820,12710,12610,12740,12610,9564
|
|
20240321,102900,8188161130,12600,12600,12610,12590,2444
|
|
20240321,102800,8157366530,12600,12590,12620,12590,3617
|
|
20240321,102700,8111811180,12590,12640,12640,12590,7206
|
|
20240321,102600,8020981200,12650,12600,12680,12580,6421
|
|
20240321,102500,7940113060,12600,12710,12710,12590,31049
|
|
20240321,102400,7547166510,12710,12700,12710,12700,462
|
|
20240321,102300,7541298990,12700,12710,12710,12700,327
|
|
20240321,102200,7537145650,12710,12710,12710,12700,588
|
|
20240321,102100,7529675680,12710,12700,12710,12700,209
|
|
20240321,102000,7527020270,12700,12730,12730,12700,1437
|
|
20240321,101900,7508763180,12730,12730,12740,12730,990
|
|
20240321,101800,7496155540,12730,12760,12760,12700,3573
|
|
20240321,101700,7450600300,12760,12770,12770,12750,4802
|
|
20240321,101600,7389317190,12770,12710,12770,12690,5023
|
|
20240321,101500,7325350050,12700,12710,12710,12700,325
|
|
20240321,101400,7321221380,12710,12720,12720,12650,5435
|
|
20240321,101300,7252260520,12720,12690,12720,12690,1716
|
|
20240321,101200,7230463690,12710,12660,12740,12650,6717
|
|
20240321,101100,7145173560,12650,12640,12650,12640,2444
|
|
20240321,101000,7114281090,12670,12700,12700,12640,12986
|
|
20240321,100900,6949878270,12700,12710,12710,12680,661
|
|
20240321,100800,6941488350,12710,12670,12710,12670,3271
|
|
20240321,100700,6900014260,12670,12670,12690,12670,2210
|
|
20240321,100600,6871993080,12690,12690,12700,12670,1827
|
|
20240321,100500,6848826620,12690,12710,12720,12690,3706
|
|
20240321,100400,6801774140,12700,12700,12740,12700,4240
|
|
20240321,100300,6747876830,12700,12720,12720,12700,1092
|
|
20240321,100200,6734000130,12720,12710,12720,12710,1496
|
|
20240321,100100,6714981950,12720,12700,12720,12700,1245
|
|
20240321,100000,6699166880,12720,12700,12720,12700,1453
|
|
20240321,095900,6680703040,12700,12710,12720,12690,3850
|
|
20240321,095800,6631781490,12720,12710,12720,12700,564
|
|
20240321,095700,6624612380,12700,12670,12710,12670,4193
|
|
20240321,095600,6571400650,12670,12670,12670,12660,2227
|
|
20240321,095500,6543192470,12670,12690,12690,12670,1516
|
|
20240321,095400,6523974990,12690,12660,12690,12650,7897
|
|
20240321,095300,6423955800,12670,12680,12680,12660,297
|
|
20240321,095200,6420192470,12680,12680,12700,12650,2670
|
|
20240321,095100,6386372930,12700,12710,12710,12630,15120
|
|
20240321,095000,6194779550,12700,12700,12720,12700,2051
|
|
20240321,094900,6168727080,12700,12700,12720,12700,2797
|
|
20240321,094800,6133172100,12710,12710,12710,12700,679
|
|
20240321,094700,6124544860,12710,12710,12710,12700,2433
|
|
20240321,094600,6093634370,12710,12720,12740,12710,1435
|
|
20240321,094500,6075389480,12740,12720,12740,12700,2549
|
|
20240321,094400,6042980730,12700,12790,12790,12690,6783
|
|
20240321,094300,5956723900,12790,12770,12790,12770,3260
|
|
20240321,094200,5915060290,12780,12790,12800,12750,6071
|
|
20240321,094100,5837494960,12780,12770,12810,12760,14309
|
|
20240321,094000,5654530770,12770,12750,12780,12740,15403
|
|
20240321,093900,5457923380,12750,12760,12760,12740,3026
|
|
20240321,093800,5419368190,12760,12750,12760,12740,4159
|
|
20240321,093700,5366335100,12750,12740,12760,12740,3693
|
|
20240321,093600,5319265200,12740,12710,12740,12700,4988
|
|
20240321,093500,5255802910,12710,12680,12710,12670,6058
|
|
20240321,093400,5178952900,12680,12700,12700,12680,2452
|
|
20240321,093300,5147837190,12690,12700,12710,12690,5372
|
|
20240321,093200,5079615930,12710,12710,12710,12700,1123
|
|
20240321,093100,5065349690,12710,12720,12720,12700,1585
|
|
20240321,093000,5045210810,12710,12720,12720,12700,6002
|
|
20240321,092900,4968916930,12720,12730,12730,12720,1486
|
|
20240321,092800,4950012630,12740,12720,12740,12710,2397
|
|
20240321,092700,4919514190,12700,12680,12740,12680,5351
|
|
20240321,092600,4851560850,12690,12720,12720,12680,2086
|
|
20240321,092500,4825080120,12720,12720,12750,12680,9876
|
|
20240321,092400,4699606380,12720,12760,12770,12710,6247
|
|
20240321,092300,4620059570,12770,12740,12780,12740,4651
|
|
20240321,092200,4560678100,12750,12720,12750,12710,5928
|
|
20240321,092100,4485198240,12720,12740,12750,12690,6797
|
|
20240321,092000,4398715540,12740,12780,12780,12720,9235
|
|
20240321,091900,4281034100,12770,12720,12770,12720,9573
|
|
20240321,091800,4158988380,12720,12680,12840,12680,64892
|
|
20240321,091700,3331414990,12680,12650,12690,12630,4278
|
|
20240321,091600,3277247390,12650,12630,12650,12630,4162
|
|
20240321,091500,3224661040,12630,12600,12650,12540,3897
|
|
20240321,091400,3175584500,12540,12600,12620,12540,10955
|
|
20240321,091300,3037812750,12610,12600,12610,12590,3773
|
|
20240321,091200,2990274150,12600,12590,12630,12550,5048
|
|
20240321,091100,2926723330,12590,12540,12600,12530,9662
|
|
20240321,091000,2805369980,12560,12610,12610,12530,11015
|
|
20240321,090900,2667081830,12610,12680,12680,12550,19794
|
|
20240321,090800,2417465930,12670,12650,12690,12620,2948
|
|
20240321,090700,2380170380,12630,12650,12650,12620,10816
|
|
20240321,090600,2243529270,12680,12700,12710,12630,15337
|
|
20240321,090500,2049247770,12700,12660,12720,12650,10954
|
|
20240321,090400,1910235260,12660,12680,12710,12640,6158
|
|
20240321,090300,1832210240,12680,12750,12780,12680,13569
|
|
20240321,090200,1659505380,12740,12600,12810,12590,30613
|
|
20240321,090100,1270274580,12590,12590,12650,12460,31078
|
|
20240321,090000,880457950,12590,12530,12680,12530,68514
|