590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,184700,15662290130,12500,12500,12500,12500,46869
|
|
20240322,184600,15662290130,12500,12500,12500,12500,0
|
|
20240322,184500,15662290130,12500,12500,12500,12500,0
|
|
20240322,184400,15662290130,12500,12500,12500,12500,0
|
|
20240322,184300,15662290130,12500,12500,12500,12500,0
|
|
20240322,184200,15662290130,12500,12500,12500,12500,0
|
|
20240322,184100,15662290130,12500,12500,12500,12500,0
|
|
20240322,184000,15662290130,12500,12500,12500,12500,0
|
|
20240322,183900,15662290130,12500,12500,12500,12500,0
|
|
20240322,183800,15662290130,12500,12500,12500,12500,0
|
|
20240322,183700,15662290130,12500,12500,12500,12500,0
|
|
20240322,183600,15662290130,12500,12500,12500,12500,0
|
|
20240322,183500,15662290130,12500,12500,12500,12500,0
|
|
20240322,183400,15662290130,12500,12500,12500,12500,0
|
|
20240322,183300,15662290130,12500,12500,12500,12500,0
|
|
20240322,183200,15662290130,12500,12500,12500,12500,0
|
|
20240322,183100,15662290130,12500,12500,12500,12500,0
|
|
20240322,183000,15662290130,12500,12500,12500,12500,0
|
|
20240322,182900,15662290130,12500,12500,12500,12500,0
|
|
20240322,182800,15662290130,12500,12500,12500,12500,0
|
|
20240322,182700,15662290130,12500,12500,12500,12500,0
|
|
20240322,182600,15662290130,12500,12500,12500,12500,0
|
|
20240322,182500,15662290130,12500,12500,12500,12500,0
|
|
20240322,182400,15662290130,12500,12500,12500,12500,0
|
|
20240322,182300,15662290130,12500,12500,12500,12500,0
|
|
20240322,182200,15662290130,12500,12500,12500,12500,0
|
|
20240322,182100,15662290130,12500,12500,12500,12500,0
|
|
20240322,182000,15662290130,12500,12500,12500,12500,0
|
|
20240322,181900,15662290130,12500,12500,12500,12500,0
|
|
20240322,181800,15662290130,12500,12500,12500,12500,0
|
|
20240322,181700,15662290130,12500,12500,12500,12500,46869
|
|
20240322,181600,15662290130,12500,12500,12500,12500,0
|
|
20240322,181500,15662290130,12500,12500,12500,12500,0
|
|
20240322,181400,15662290130,12500,12500,12500,12500,0
|
|
20240322,181300,15662290130,12500,12500,12500,12500,0
|
|
20240322,181200,15662290130,12500,12500,12500,12500,0
|
|
20240322,181100,15662290130,12500,12500,12500,12500,0
|
|
20240322,181000,15662290130,12500,12500,12500,12500,0
|
|
20240322,180900,15662290130,12500,12500,12500,12500,0
|
|
20240322,180800,15662290130,12500,12500,12500,12500,0
|
|
20240322,180700,15662290130,12500,12500,12500,12500,0
|
|
20240322,180600,15662290130,12500,12500,12500,12500,0
|
|
20240322,180500,15662290130,12500,12500,12500,12500,0
|
|
20240322,180400,15662290130,12500,12500,12500,12500,0
|
|
20240322,180300,15662290130,12500,12500,12500,12500,0
|
|
20240322,180200,15662290130,12500,12500,12500,12500,0
|
|
20240322,180100,15662290130,12500,12500,12500,12500,0
|
|
20240322,180000,15662290130,12500,12500,12500,12500,0
|
|
20240322,175900,15662290130,12500,12500,12500,12500,0
|
|
20240322,175800,15662290130,12500,12500,12500,12500,0
|
|
20240322,175700,15662290130,12500,12500,12500,12500,0
|
|
20240322,175600,15662290130,12500,12500,12500,12500,0
|
|
20240322,175500,15662290130,12500,12500,12500,12500,0
|
|
20240322,175400,15662290130,12500,12500,12500,12500,0
|
|
20240322,175300,15662290130,12500,12500,12500,12500,0
|
|
20240322,175200,15662290130,12500,12500,12500,12500,0
|
|
20240322,175100,15662290130,12500,12500,12500,12500,0
|
|
20240322,175000,15662290130,12500,12500,12500,12500,0
|
|
20240322,174900,15662290130,12500,12500,12500,12500,0
|
|
20240322,174800,15662290130,12500,12500,12500,12500,0
|
|
20240322,174700,15662290130,12500,12500,12500,12500,46869
|
|
20240322,174600,15662290130,12500,12500,12500,12500,0
|
|
20240322,174500,15662290130,12500,12500,12500,12500,0
|
|
20240322,174400,15662290130,12500,12500,12500,12500,0
|
|
20240322,174300,15662290130,12500,12500,12500,12500,0
|
|
20240322,174200,15662290130,12500,12500,12500,12500,0
|
|
20240322,174100,15662290130,12500,12500,12500,12500,0
|
|
20240322,174000,15662290130,12500,12500,12500,12500,0
|
|
20240322,173900,15662290130,12500,12500,12500,12500,0
|
|
20240322,173800,15662290130,12500,12500,12500,12500,0
|
|
20240322,173700,15662290130,12500,12500,12500,12500,0
|
|
20240322,173600,15662290130,12500,12500,12500,12500,0
|
|
20240322,173500,15662290130,12500,12500,12500,12500,0
|
|
20240322,173400,15662290130,12500,12500,12500,12500,0
|
|
20240322,173300,15662290130,12500,12500,12500,12500,0
|
|
20240322,173200,15662290130,12500,12500,12500,12500,0
|
|
20240322,173100,15662290130,12500,12500,12500,12500,0
|
|
20240322,173000,15662290130,12500,12500,12500,12500,0
|
|
20240322,172900,15662290130,12500,12500,12500,12500,0
|
|
20240322,172800,15662290130,12500,12500,12500,12500,0
|
|
20240322,172700,15662290130,12500,12500,12500,12500,0
|
|
20240322,172600,15662290130,12500,12500,12500,12500,0
|
|
20240322,172500,15662290130,12500,12500,12500,12500,0
|
|
20240322,172400,15662290130,12500,12500,12500,12500,0
|
|
20240322,172300,15662290130,12500,12500,12500,12500,0
|
|
20240322,172200,15662290130,12500,12500,12500,12500,0
|
|
20240322,172100,15662290130,12500,12500,12500,12500,0
|
|
20240322,172000,15662290130,12500,12500,12500,12500,0
|
|
20240322,171900,15662290130,12500,12500,12500,12500,0
|
|
20240322,171800,15662290130,12500,12500,12500,12500,0
|
|
20240322,171700,15662290130,12500,12500,12500,12500,46869
|
|
20240322,171600,15662290130,12500,12500,12500,12500,0
|
|
20240322,171500,15662290130,12500,12500,12500,12500,0
|
|
20240322,171400,15662290130,12500,12500,12500,12500,0
|
|
20240322,171300,15662290130,12500,12500,12500,12500,0
|
|
20240322,171200,15662290130,12500,12500,12500,12500,0
|
|
20240322,171100,15662290130,12500,12500,12500,12500,0
|
|
20240322,171000,15662290130,12500,12500,12500,12500,0
|
|
20240322,170900,15662290130,12500,12500,12500,12500,0
|
|
20240322,170800,15662290130,12500,12500,12500,12500,0
|
|
20240322,170700,15662290130,12500,12500,12500,12500,0
|
|
20240322,170600,15662290130,12500,12500,12500,12500,0
|
|
20240322,170500,15662290130,12500,12500,12500,12500,0
|
|
20240322,170400,15662290130,12500,12500,12500,12500,0
|
|
20240322,170300,15662290130,12500,12500,12500,12500,0
|
|
20240322,170200,15662290130,12500,12500,12500,12500,0
|
|
20240322,170100,15662290130,12500,12500,12500,12500,0
|
|
20240322,170000,15662290130,12500,12500,12500,12500,0
|
|
20240322,165900,15662290130,12500,12500,12500,12500,0
|
|
20240322,165800,15662290130,12500,12500,12500,12500,0
|
|
20240322,165700,15662290130,12500,12500,12500,12500,0
|
|
20240322,165600,15662290130,12500,12500,12500,12500,0
|
|
20240322,165500,15662290130,12500,12500,12500,12500,0
|
|
20240322,165400,15662290130,12500,12500,12500,12500,0
|
|
20240322,165300,15662290130,12500,12500,12500,12500,0
|
|
20240322,165200,15662290130,12500,12500,12500,12500,0
|
|
20240322,165100,15662290130,12500,12500,12500,12500,0
|
|
20240322,165000,15662290130,12500,12500,12500,12500,0
|
|
20240322,164900,15662290130,12500,12500,12500,12500,0
|
|
20240322,164800,15662290130,12500,12500,12500,12500,0
|
|
20240322,164700,15662290130,12500,12500,12500,12500,46869
|
|
20240322,164600,15662290130,12500,12500,12500,12500,0
|
|
20240322,164500,15662290130,12500,12500,12500,12500,0
|
|
20240322,164400,15662290130,12500,12500,12500,12500,0
|
|
20240322,164300,15662290130,12500,12500,12500,12500,0
|
|
20240322,164200,15662290130,12500,12500,12500,12500,0
|
|
20240322,164100,15662290130,12500,12500,12500,12500,0
|
|
20240322,164000,15662290130,12500,12500,12500,12500,0
|
|
20240322,163900,15662290130,12500,12500,12500,12500,0
|
|
20240322,163800,15662290130,12500,12500,12500,12500,0
|
|
20240322,163700,15662290130,12500,12500,12500,12500,0
|
|
20240322,163600,15662290130,12500,12500,12500,12500,0
|
|
20240322,163500,15662290130,12500,12500,12500,12500,0
|
|
20240322,163400,15662290130,12500,12500,12500,12500,0
|
|
20240322,163300,15662290130,12500,12500,12500,12500,0
|
|
20240322,163200,15662290130,12500,12500,12500,12500,0
|
|
20240322,163100,15662290130,12500,12500,12500,12500,0
|
|
20240322,163000,15662290130,12500,12500,12500,12500,0
|
|
20240322,162900,15662290130,12500,12500,12500,12500,0
|
|
20240322,162800,15662290130,12500,12500,12500,12500,0
|
|
20240322,162700,15662290130,12500,12500,12500,12500,0
|
|
20240322,162600,15662290130,12500,12500,12500,12500,0
|
|
20240322,162500,15662290130,12500,12500,12500,12500,0
|
|
20240322,162400,15662290130,12500,12500,12500,12500,0
|
|
20240322,162300,15662290130,12500,12500,12500,12500,0
|
|
20240322,162200,15662290130,12500,12500,12500,12500,0
|
|
20240322,162100,15662290130,12500,12500,12500,12500,0
|
|
20240322,162000,15662290130,12500,12500,12500,12500,0
|
|
20240322,161900,15662290130,12500,12500,12500,12500,0
|
|
20240322,161800,15662290130,12500,12500,12500,12500,0
|
|
20240322,161700,15662290130,12500,12500,12500,12500,46869
|
|
20240322,161600,15662290130,12500,12500,12500,12500,0
|
|
20240322,161500,15662290130,12500,12500,12500,12500,0
|
|
20240322,161400,15662290130,12500,12500,12500,12500,0
|
|
20240322,161300,15662290130,12500,12500,12500,12500,0
|
|
20240322,161200,15662290130,12500,12500,12500,12500,0
|
|
20240322,161100,15662290130,12500,12500,12500,12500,0
|
|
20240322,161000,15662290130,12500,12500,12500,12500,0
|
|
20240322,160900,15662290130,12500,12500,12500,12500,0
|
|
20240322,160800,15662290130,12500,12500,12500,12500,0
|
|
20240322,160700,15662290130,12500,12500,12500,12500,0
|
|
20240322,160600,15662290130,12500,12500,12500,12500,0
|
|
20240322,160500,15662290130,12500,12500,12500,12500,0
|
|
20240322,160400,15662290130,12500,12500,12500,12500,0
|
|
20240322,160300,15662290130,12500,12500,12500,12500,0
|
|
20240322,160200,15662290130,12500,12500,12500,12500,0
|
|
20240322,160100,15662290130,12500,12500,12500,12500,0
|
|
20240322,160000,15662290130,12500,12500,12500,12500,0
|
|
20240322,155900,15662290130,12500,12500,12500,12500,0
|
|
20240322,155800,15662290130,12500,12500,12500,12500,0
|
|
20240322,155700,15662290130,12500,12500,12500,12500,0
|
|
20240322,155600,15662290130,12500,12500,12500,12500,0
|
|
20240322,155500,15662290130,12500,12500,12500,12500,0
|
|
20240322,155400,15662290130,12500,12500,12500,12500,0
|
|
20240322,155300,15662290130,12500,12500,12500,12500,0
|
|
20240322,155200,15662290130,12500,12500,12500,12500,0
|
|
20240322,155100,15662290130,12500,12500,12500,12500,0
|
|
20240322,155000,15662290130,12500,12500,12500,12500,0
|
|
20240322,154900,15662290130,12500,12500,12500,12500,0
|
|
20240322,154800,15662290130,12500,12500,12500,12500,0
|
|
20240322,154700,15662290130,12500,12500,12500,12500,46869
|
|
20240322,154600,15662290130,12500,12500,12500,12500,0
|
|
20240322,154500,15662290130,12500,12500,12500,12500,0
|
|
20240322,154400,15662290130,12500,12500,12500,12500,0
|
|
20240322,154300,15662290130,12500,12500,12500,12500,0
|
|
20240322,154200,15662290130,12500,12500,12500,12500,0
|
|
20240322,154100,15662290130,12500,12500,12500,12500,0
|
|
20240322,154000,15662290130,12500,12500,12500,12500,0
|
|
20240322,153900,15662290130,12500,12500,12500,12500,0
|
|
20240322,153800,15662290130,12500,12500,12500,12500,0
|
|
20240322,153700,15662290130,12500,12500,12500,12500,0
|
|
20240322,153600,15662290130,12500,12500,12500,12500,0
|
|
20240322,153500,15662290130,12500,12500,12500,12500,0
|
|
20240322,153400,15662290130,12500,12500,12500,12500,0
|
|
20240322,153300,15662290130,12500,12500,12500,12500,0
|
|
20240322,153200,15662290130,12500,12500,12500,12500,0
|
|
20240322,153100,15662290130,12500,12500,12500,12500,0
|
|
20240322,153000,15662290130,12500,12500,12500,12500,46869
|
|
20240322,152900,15076427630,12540,12540,12540,12540,0
|
|
20240322,152800,15076427630,12540,12540,12540,12540,0
|
|
20240322,152700,15076427630,12540,12540,12540,12540,0
|
|
20240322,152600,15076427630,12540,12540,12540,12540,0
|
|
20240322,152500,15076427630,12540,12540,12540,12540,0
|
|
20240322,152400,15076427630,12540,12540,12540,12540,0
|
|
20240322,152300,15076427630,12540,12540,12540,12540,0
|
|
20240322,152200,15076427630,12540,12540,12540,12540,0
|
|
20240322,152100,15076427630,12540,12540,12540,12540,0
|
|
20240322,152000,15076427630,12540,12540,12540,12540,0
|
|
20240322,151900,15076427630,12540,12540,12560,12520,4437
|
|
20240322,151800,15020819700,12540,12560,12570,12540,4299
|
|
20240322,151700,14966850820,12550,12550,12570,12540,2347
|
|
20240322,151600,14937400490,12570,12570,12570,12540,704
|
|
20240322,151500,14928559780,12540,12550,12570,12540,4368
|
|
20240322,151400,14873711560,12560,12550,12560,12550,877
|
|
20240322,151300,14862699930,12560,12560,12570,12560,4307
|
|
20240322,151200,14808581410,12570,12540,12570,12540,3297
|
|
20240322,151100,14767205270,12560,12560,12560,12530,1284
|
|
20240322,151000,14751110060,12550,12510,12550,12510,3618
|
|
20240322,150900,14705762850,12520,12530,12540,12510,10988
|
|
20240322,150800,14568215470,12540,12540,12550,12530,2803
|
|
20240322,150700,14533079360,12540,12540,12550,12540,1137
|
|
20240322,150600,14518821260,12540,12540,12550,12540,4029
|
|
20240322,150500,14468297150,12550,12540,12550,12540,1408
|
|
20240322,150400,14450640210,12550,12570,12570,12540,2765
|
|
20240322,150300,14415940660,12570,12590,12590,12560,1438
|
|
20240322,150200,14397859080,12580,12580,12590,12570,328
|
|
20240322,150100,14393732740,12580,12570,12580,12570,145
|
|
20240322,150000,14391909870,12570,12590,12600,12570,2972
|
|
20240322,145900,14354492890,12550,12570,12590,12550,1727
|
|
20240322,145800,14332781140,12570,12540,12580,12540,2152
|
|
20240322,145700,14305738230,12550,12530,12550,12520,961
|
|
20240322,145600,14293684580,12540,12520,12540,12520,3060
|
|
20240322,145500,14255353370,12520,12530,12540,12510,6050
|
|
20240322,145400,14179600700,12550,12540,12550,12530,1064
|
|
20240322,145300,14166260810,12540,12540,12550,12530,1923
|
|
20240322,145200,14142142940,12540,12530,12540,12530,1231
|
|
20240322,145100,14126717100,12540,12530,12540,12530,121
|
|
20240322,145000,14125200130,12550,12540,12550,12530,813
|
|
20240322,144900,14115009720,12530,12550,12550,12530,2328
|
|
20240322,144800,14085823020,12540,12530,12550,12530,5078
|
|
20240322,144700,14022157330,12540,12520,12540,12520,4856
|
|
20240322,144600,13961340820,12520,12530,12530,12520,2422
|
|
20240322,144500,13930993280,12530,12530,12540,12520,888
|
|
20240322,144400,13919864900,12520,12530,12530,12520,1084
|
|
20240322,144300,13906286100,12530,12540,12540,12530,2280
|
|
20240322,144200,13877717200,12530,12540,12540,12530,1458
|
|
20240322,144100,13859434600,12540,12540,12550,12540,1014
|
|
20240322,144000,13846718240,12540,12530,12540,12530,2494
|
|
20240322,143900,13815452770,12540,12540,12550,12530,1717
|
|
20240322,143800,13793924240,12540,12540,12540,12530,2769
|
|
20240322,143700,13759208490,12550,12550,12550,12540,293
|
|
20240322,143600,13755531440,12550,12560,12560,12550,105
|
|
20240322,143500,13754213180,12560,12540,12560,12530,1378
|
|
20240322,143400,13736931040,12530,12570,12570,12530,10094
|
|
20240322,143300,13610324910,12560,12560,12570,12560,424
|
|
20240322,143200,13604999230,12560,12560,12560,12550,255
|
|
20240322,143100,13601796460,12560,12550,12560,12550,1175
|
|
20240322,143000,13587049600,12550,12540,12550,12530,2234
|
|
20240322,142900,13559040010,12530,12530,12530,12530,409
|
|
20240322,142800,13553915240,12530,12530,12540,12530,713
|
|
20240322,142700,13544979820,12540,12550,12550,12540,4210
|
|
20240322,142600,13492184150,12560,12550,12560,12550,451
|
|
20240322,142500,13486524090,12550,12550,12550,12540,97
|
|
20240322,142400,13485307320,12540,12560,12560,12540,1873
|
|
20240322,142300,13461803950,12570,12560,12570,12560,166
|
|
20240322,142200,13459718960,12570,12580,12580,12560,590
|
|
20240322,142100,13452303230,12580,12570,12580,12570,1030
|
|
20240322,142000,13439356120,12570,12580,12580,12570,267
|
|
20240322,141900,13435998920,12570,12580,12580,12570,65
|
|
20240322,141800,13435181770,12580,12580,12580,12550,4175
|
|
20240322,141700,13382750160,12580,12580,12590,12580,1316
|
|
20240322,141600,13366194850,12580,12580,12580,12570,1892
|
|
20240322,141500,13342409240,12580,12580,12580,12570,281
|
|
20240322,141400,13338876260,12580,12580,12580,12580,20
|
|
20240322,141300,13338624660,12580,12590,12590,12580,385
|
|
20240322,141200,13333781260,12590,12590,12590,12580,935
|
|
20240322,141100,13322014810,12580,12580,12580,12570,570
|
|
20240322,141000,13314844920,12580,12570,12580,12560,707
|
|
20240322,140900,13305958860,12560,12570,12570,12560,908
|
|
20240322,140800,13294553370,12570,12570,12570,12570,124
|
|
20240322,140700,13292994690,12570,12560,12570,12530,1388
|
|
20240322,140600,13275582250,12560,12530,12570,12530,2111
|
|
20240322,140500,13249120990,12530,12550,12560,12530,3309
|
|
20240322,140400,13207629080,12560,12570,12570,12550,297
|
|
20240322,140300,13203901220,12570,12560,12570,12550,67
|
|
20240322,140200,13203059880,12560,12550,12570,12550,371
|
|
20240322,140100,13198402700,12570,12560,12570,12560,3447
|
|
20240322,140000,13155108210,12570,12550,12570,12550,1019
|
|
20240322,135900,13142306390,12550,12550,12550,12550,154
|
|
20240322,135800,13140373690,12550,12550,12550,12540,240
|
|
20240322,135700,13137363960,12550,12550,12550,12540,3643
|
|
20240322,135600,13091665090,12560,12560,12560,12540,231
|
|
20240322,135500,13088766090,12550,12540,12560,12540,323
|
|
20240322,135400,13084712410,12550,12550,12560,12550,261
|
|
20240322,135300,13081436840,12550,12550,12560,12550,507
|
|
20240322,135200,13075073880,12560,12560,12570,12550,492
|
|
20240322,135100,13068895130,12560,12560,12560,12550,363
|
|
20240322,135000,13064336210,12560,12560,12560,12540,1185
|
|
20240322,134900,13049469840,12570,12560,12570,12550,302
|
|
20240322,134800,13045677810,12570,12560,12570,12550,257
|
|
20240322,134700,13042449570,12570,12560,12570,12560,89
|
|
20240322,134600,13041331710,12560,12560,12560,12550,83
|
|
20240322,134500,13040289860,12550,12530,12550,12530,801
|
|
20240322,134400,13030247470,12540,12550,12550,12530,368
|
|
20240322,134300,13025633070,12540,12530,12540,12520,1028
|
|
20240322,134200,13012755380,12540,12540,12540,12530,151
|
|
20240322,134100,13010863090,12530,12540,12540,12530,789
|
|
20240322,134000,13000976000,12550,12530,12550,12520,591
|
|
20240322,133900,12993573290,12530,12530,12530,12520,357
|
|
20240322,133800,12989103280,12530,12550,12550,12530,20
|
|
20240322,133700,12988852440,12510,12520,12550,12510,965
|
|
20240322,133600,12976779270,12520,12510,12550,12500,4553
|
|
20240322,133500,12919842890,12510,12510,12520,12510,1923
|
|
20240322,133400,12895785940,12500,12550,12560,12500,21004
|
|
20240322,133300,12632703770,12580,12570,12580,12550,4834
|
|
20240322,133200,12572016670,12570,12560,12570,12560,1500
|
|
20240322,133100,12553176520,12580,12570,12580,12560,4410
|
|
20240322,133000,12497751470,12580,12590,12590,12580,1005
|
|
20240322,132900,12485107830,12590,12580,12590,12580,238
|
|
20240322,132800,12482113380,12580,12590,12590,12580,746
|
|
20240322,132700,12472726630,12590,12590,12590,12580,516
|
|
20240322,132600,12466233630,12580,12580,12590,12580,968
|
|
20240322,132500,12454055840,12590,12590,12590,12580,331
|
|
20240322,132400,12449889340,12590,12580,12590,12580,351
|
|
20240322,132300,12445471980,12590,12590,12590,12580,269
|
|
20240322,132200,12442085960,12590,12590,12600,12580,144
|
|
20240322,132100,12440273010,12600,12580,12600,12580,1643
|
|
20240322,132000,12419602420,12570,12570,12580,12560,1703
|
|
20240322,131900,12398207350,12580,12580,12580,12570,1099
|
|
20240322,131800,12384392750,12590,12580,12590,12580,149
|
|
20240322,131700,12382517030,12580,12580,12590,12580,1584
|
|
20240322,131600,12362587220,12590,12590,12600,12570,334
|
|
20240322,131500,12358383860,12560,12580,12590,12560,1304
|
|
20240322,131400,12341982320,12580,12550,12580,12540,2052
|
|
20240322,131300,12316245480,12550,12570,12570,12550,1602
|
|
20240322,131200,12296138270,12570,12560,12580,12560,852
|
|
20240322,131100,12285432000,12560,12550,12560,12550,696
|
|
20240322,131000,12276696940,12550,12550,12560,12540,333
|
|
20240322,130900,12272518240,12560,12540,12560,12530,1147
|
|
20240322,130800,12258124110,12550,12530,12550,12530,329
|
|
20240322,130700,12254000410,12520,12520,12530,12510,759
|
|
20240322,130600,12244500280,12510,12530,12530,12510,1530
|
|
20240322,130500,12225342660,12530,12540,12540,12520,1585
|
|
20240322,130400,12205484580,12540,12550,12550,12540,1326
|
|
20240322,130300,12188856520,12550,12550,12550,12540,261
|
|
20240322,130200,12185581800,12550,12520,12550,12520,1625
|
|
20240322,130100,12165192630,12540,12540,12540,12510,5637
|
|
20240322,130000,12094622480,12540,12540,12540,12530,930
|
|
20240322,125900,12082968090,12550,12540,12550,12530,381
|
|
20240322,125800,12078190770,12540,12550,12550,12540,1246
|
|
20240322,125700,12062563180,12540,12550,12560,12540,764
|
|
20240322,125600,12052976160,12540,12540,12570,12540,2488
|
|
20240322,125500,12021757830,12540,12550,12550,12530,162
|
|
20240322,125400,12019727660,12550,12550,12570,12510,2483
|
|
20240322,125300,11988643090,12570,12570,12570,12550,884
|
|
20240322,125200,11977548490,12560,12570,12570,12540,507
|
|
20240322,125100,11971182890,12570,12530,12580,12520,1279
|
|
20240322,125000,11955160630,12530,12540,12560,12530,870
|
|
20240322,124900,11944254110,12530,12520,12540,12510,2280
|
|
20240322,124800,11915693930,12520,12540,12540,12510,5412
|
|
20240322,124700,11847934700,12530,12590,12590,12530,14645
|
|
20240322,124600,11664008730,12580,12590,12590,12580,293
|
|
20240322,124500,11660322130,12580,12580,12600,12580,452
|
|
20240322,124400,11654635430,12600,12600,12610,12580,2730
|
|
20240322,124300,11620282160,12600,12600,12600,12600,12
|
|
20240322,124200,11620130960,12600,12580,12610,12580,371
|
|
20240322,124100,11615460360,12580,12610,12620,12580,8377
|
|
20240322,124000,11509911970,12610,12630,12650,12610,1153
|
|
20240322,123900,11495348880,12640,12610,12640,12610,1476
|
|
20240322,123800,11476729390,12610,12610,12610,12600,151
|
|
20240322,123700,11474826620,12610,12600,12610,12580,1422
|
|
20240322,123600,11456920390,12590,12600,12610,12590,1206
|
|
20240322,123500,11441732590,12600,12580,12600,12580,804
|
|
20240322,123400,11431608730,12590,12620,12620,12580,14489
|
|
20240322,123300,11249056370,12620,12630,12630,12610,325
|
|
20240322,123200,11244957270,12630,12610,12630,12610,2467
|
|
20240322,123100,11213839450,12610,12620,12630,12610,2599
|
|
20240322,123000,11181036190,12630,12620,12630,12620,2034
|
|
20240322,122900,11155365770,12620,12630,12630,12610,8491
|
|
20240322,122800,11048207270,12630,12660,12660,12630,4652
|
|
20240322,122700,10989420710,12660,12650,12680,12650,1150
|
|
20240322,122600,10974870570,12660,12670,12670,12650,1296
|
|
20240322,122500,10958463740,12680,12680,12690,12670,349
|
|
20240322,122400,10954039620,12690,12700,12700,12680,461
|
|
20240322,122300,10948193820,12700,12690,12700,12690,57
|
|
20240322,122200,10947470480,12680,12680,12700,12680,1164
|
|
20240322,122100,10932710640,12680,12680,12680,12650,438
|
|
20240322,122000,10927156890,12650,12700,12700,12640,6779
|
|
20240322,121900,10841395270,12660,12670,12700,12650,6020
|
|
20240322,121800,10765191980,12680,12680,12700,12660,651
|
|
20240322,121700,10756944820,12680,12670,12710,12660,942
|
|
20240322,121600,10745011430,12670,12670,12720,12660,2937
|
|
20240322,121500,10707827340,12730,12690,12740,12670,1877
|
|
20240322,121400,10684041080,12680,12680,12760,12680,889
|
|
20240322,121300,10672725930,12690,12670,12740,12650,4207
|
|
20240322,121200,10619273230,12660,12650,12660,12650,1566
|
|
20240322,121100,10599450770,12650,12660,12700,12650,4113
|
|
20240322,121000,10547383960,12660,12700,12700,12660,6717
|
|
20240322,120900,10462281660,12700,12680,12710,12680,362
|
|
20240322,120800,10457690560,12680,12690,12710,12680,2059
|
|
20240322,120700,10431568790,12710,12710,12710,12700,800
|
|
20240322,120600,10421408440,12700,12700,12710,12700,162
|
|
20240322,120500,10419350870,12720,12690,12720,12680,1713
|
|
20240322,120400,10397592170,12690,12690,12690,12680,895
|
|
20240322,120300,10386243230,12680,12680,12690,12670,5543
|
|
20240322,120200,10315968410,12680,12710,12720,12680,7060
|
|
20240322,120100,10226312170,12720,12730,12740,12710,7152
|
|
20240322,120000,10135328090,12740,12730,12740,12730,260
|
|
20240322,115900,10132017960,12740,12740,12750,12740,1201
|
|
20240322,115800,10116716000,12730,12740,12750,12730,2648
|
|
20240322,115700,10083003560,12740,12760,12760,12740,2272
|
|
20240322,115600,10054050830,12760,12770,12780,12750,1249
|
|
20240322,115500,10038121970,12770,12760,12790,12760,550
|
|
20240322,115400,10031092920,12780,12760,12780,12760,581
|
|
20240322,115300,10023679280,12760,12750,12760,12740,3306
|
|
20240322,115200,9981546760,12740,12750,12760,12740,552
|
|
20240322,115100,9974509100,12750,12770,12780,12750,2130
|
|
20240322,115000,9947336220,12770,12770,12770,12770,471
|
|
20240322,114900,9941321550,12770,12780,12780,12770,456
|
|
20240322,114800,9935496280,12760,12760,12780,12760,252
|
|
20240322,114700,9932279850,12750,12780,12790,12750,5378
|
|
20240322,114600,9863672780,12790,12800,12800,12790,305
|
|
20240322,114500,9859769340,12800,12820,12820,12800,604
|
|
20240322,114400,9852032850,12820,12810,12820,12800,378
|
|
20240322,114300,9847190670,12800,12800,12810,12790,1934
|
|
20240322,114200,9822446020,12790,12810,12820,12790,3639
|
|
20240322,114100,9775878210,12830,12830,12840,12810,2522
|
|
20240322,114000,9743533420,12820,12830,12840,12820,5341
|
|
20240322,113900,9674996900,12840,12820,12840,12820,4734
|
|
20240322,113800,9614250290,12820,12840,12840,12810,2239
|
|
20240322,113700,9585529730,12840,12810,12840,12810,2241
|
|
20240322,113600,9556783420,12810,12760,12810,12760,1190
|
|
20240322,113500,9541562950,12770,12800,12800,12760,8866
|
|
20240322,113400,9428197630,12800,12830,12830,12800,4531
|
|
20240322,113300,9370155810,12830,12840,12850,12830,1131
|
|
20240322,113200,9355639580,12840,12840,12880,12830,5390
|
|
20240322,113100,9286347430,12840,12860,12880,12810,8968
|
|
20240322,113000,9171034870,12860,12800,12860,12790,11382
|
|
20240322,112900,9025087940,12800,12780,12800,12780,2155
|
|
20240322,112800,8997530280,12790,12790,12790,12780,1904
|
|
20240322,112700,8973192880,12780,12770,12790,12730,3477
|
|
20240322,112600,8928855330,12760,12810,12810,12760,7157
|
|
20240322,112500,8837372100,12790,12790,12810,12780,3576
|
|
20240322,112400,8791619810,12810,12770,12820,12770,3809
|
|
20240322,112300,8742881980,12750,12790,12830,12720,12550
|
|
20240322,112200,8582665010,12830,12850,12870,12770,35340
|
|
20240322,112100,8129266480,12850,12800,12940,12790,80508
|
|
20240322,112000,7094686490,12800,12800,12800,12790,3132
|
|
20240322,111900,7054608490,12800,12780,12800,12780,7061
|
|
20240322,111800,6964295140,12790,12770,12790,12750,3562
|
|
20240322,111700,6918744920,12770,12770,12790,12770,8262
|
|
20240322,111600,6813081990,12750,12750,12790,12750,989
|
|
20240322,111500,6800453650,12750,12790,12790,12750,1694
|
|
20240322,111400,6778826810,12790,12790,12800,12780,5218
|
|
20240322,111300,6712085650,12790,12790,12800,12770,4170
|
|
20240322,111200,6658751560,12790,12770,12790,12770,1294
|
|
20240322,111100,6642209090,12770,12730,12790,12730,1513
|
|
20240322,111000,6622903850,12730,12730,12740,12730,983
|
|
20240322,110900,6610386820,12750,12730,12750,12720,326
|
|
20240322,110800,6606236380,12740,12780,12780,12740,1525
|
|
20240322,110700,6586771820,12780,12770,12790,12770,1007
|
|
20240322,110600,6573901480,12770,12780,12790,12760,3713
|
|
20240322,110500,6526426800,12780,12740,12780,12740,2313
|
|
20240322,110400,6496887160,12770,12740,12780,12740,4068
|
|
20240322,110300,6444955190,12730,12730,12770,12720,840
|
|
20240322,110200,6434260600,12730,12730,12740,12730,1258
|
|
20240322,110100,6418246210,12730,12720,12730,12720,180
|
|
20240322,110000,6415956350,12720,12780,12780,12720,658
|
|
20240322,105900,6407578850,12780,12760,12790,12760,8969
|
|
20240322,105800,6292964250,12760,12720,12780,12720,5088
|
|
20240322,105700,6227992110,12720,12710,12720,12710,75
|
|
20240322,105600,6227038840,12710,12720,12720,12710,898
|
|
20240322,105500,6215624360,12720,12710,12730,12710,516
|
|
20240322,105400,6209065440,12710,12720,12720,12710,689
|
|
20240322,105300,6200308170,12750,12730,12750,12710,749
|
|
20240322,105200,6190779190,12750,12730,12750,12720,1051
|
|
20240322,105100,6177402540,12730,12780,12780,12730,1687
|
|
20240322,105000,6155903510,12760,12770,12780,12760,1754
|
|
20240322,104900,6133491010,12770,12750,12770,12750,322
|
|
20240322,104800,6129382330,12750,12750,12760,12740,782
|
|
20240322,104700,6119412110,12750,12740,12760,12740,450
|
|
20240322,104600,6113678890,12740,12780,12780,12730,1861
|
|
20240322,104500,6089932040,12790,12790,12800,12780,4444
|
|
20240322,104400,6033105900,12800,12730,12800,12730,8089
|
|
20240322,104300,5929762230,12740,12750,12750,12740,432
|
|
20240322,104200,5924256530,12740,12750,12750,12740,1482
|
|
20240322,104100,5905368380,12760,12760,12760,12750,414
|
|
20240322,104000,5900088380,12760,12760,12760,12750,688
|
|
20240322,103900,5891314410,12750,12750,12780,12750,2019
|
|
20240322,103800,5865538570,12750,12760,12780,12750,1053
|
|
20240322,103700,5852095750,12780,12790,12790,12760,752
|
|
20240322,103600,5842480360,12790,12800,12800,12750,2838
|
|
20240322,103500,5806196500,12800,12740,12800,12740,8833
|
|
20240322,103400,5693444840,12750,12740,12760,12740,1605
|
|
20240322,103300,5672977630,12740,12700,12740,12690,4120
|
|
20240322,103200,5620531240,12700,12700,12700,12700,474
|
|
20240322,103100,5614511440,12700,12720,12730,12700,1127
|
|
20240322,103000,5600184290,12730,12710,12730,12710,4640
|
|
20240322,102900,5541185190,12700,12670,12700,12670,1840
|
|
20240322,102800,5517846120,12670,12670,12670,12670,487
|
|
20240322,102700,5511675830,12670,12690,12690,12660,1098
|
|
20240322,102600,5497764170,12680,12680,12680,12680,621
|
|
20240322,102500,5489889890,12660,12680,12680,12660,1229
|
|
20240322,102400,5474323140,12680,12660,12680,12660,83
|
|
20240322,102300,5473270740,12660,12650,12670,12650,1665
|
|
20240322,102200,5452202580,12650,12660,12670,12650,2836
|
|
20240322,102100,5416313190,12660,12670,12670,12660,2261
|
|
20240322,102000,5387687010,12670,12680,12680,12670,3506
|
|
20240322,101900,5343254790,12690,12700,12700,12680,2407
|
|
20240322,101800,5312715510,12700,12680,12700,12680,23
|
|
20240322,101700,5312423780,12680,12690,12720,12680,235
|
|
20240322,101600,5309443260,12680,12680,12680,12680,259
|
|
20240322,101500,5306159140,12680,12710,12710,12680,614
|
|
20240322,101400,5298373320,12710,12710,12720,12700,651
|
|
20240322,101300,5290098780,12710,12680,12710,12680,412
|
|
20240322,101200,5284870480,12680,12670,12690,12660,682
|
|
20240322,101100,5276224960,12670,12730,12730,12660,9883
|
|
20240322,101000,5150927860,12730,12740,12740,12730,21
|
|
20240322,100900,5150660480,12740,12710,12740,12710,364
|
|
20240322,100800,5146033740,12710,12740,12740,12710,3453
|
|
20240322,100700,5102092020,12740,12740,12750,12740,1187
|
|
20240322,100600,5086969630,12730,12750,12750,12730,2122
|
|
20240322,100500,5059945440,12750,12750,12760,12740,295
|
|
20240322,100400,5056184480,12760,12740,12770,12730,1098
|
|
20240322,100300,5042170280,12730,12740,12750,12730,3186
|
|
20240322,100200,5001589390,12750,12740,12750,12730,1862
|
|
20240322,100100,4977869790,12750,12740,12770,12730,332
|
|
20240322,100000,4973642160,12740,12790,12800,12740,7824
|
|
20240322,095900,4873657630,12790,12780,12810,12770,13160
|
|
20240322,095800,4705326590,12780,12740,12780,12740,6329
|
|
20240322,095700,4624527450,12740,12720,12750,12700,2416
|
|
20240322,095600,4593789860,12720,12760,12760,12700,3431
|
|
20240322,095500,4550105240,12760,12720,12780,12720,15978
|
|
20240322,095400,4346290500,12720,12730,12740,12720,3237
|
|
20240322,095300,4305062420,12730,12690,12730,12680,6158
|
|
20240322,095200,4226800350,12680,12700,12710,12680,1097
|
|
20240322,095100,4212873210,12710,12700,12710,12700,1288
|
|
20240322,095000,4196514230,12700,12700,12700,12690,937
|
|
20240322,094900,4184616680,12700,12670,12700,12670,705
|
|
20240322,094800,4175673170,12670,12670,12670,12660,1366
|
|
20240322,094700,4158371950,12680,12670,12680,12660,1206
|
|
20240322,094600,4143091770,12670,12660,12670,12650,1284
|
|
20240322,094500,4126833760,12660,12650,12660,12630,5044
|
|
20240322,094400,4063055710,12650,12670,12680,12650,8612
|
|
20240322,094300,3953986760,12670,12700,12700,12660,6098
|
|
20240322,094200,3876665690,12700,12720,12720,12690,1780
|
|
20240322,094100,3854034020,12720,12640,12720,12640,11699
|
|
20240322,094000,3705631210,12640,12630,12660,12620,1182
|
|
20240322,093900,3690693730,12650,12640,12650,12620,1543
|
|
20240322,093800,3671190560,12650,12650,12650,12620,1117
|
|
20240322,093700,3657073730,12650,12630,12650,12630,2325
|
|
20240322,093600,3627695810,12640,12650,12650,12630,876
|
|
20240322,093500,3616627460,12650,12650,12660,12640,498
|
|
20240322,093400,3610329190,12650,12650,12670,12640,2125
|
|
20240322,093300,3583417120,12620,12630,12640,12620,1979
|
|
20240322,093200,3558411210,12630,12650,12650,12630,2207
|
|
20240322,093100,3530512270,12650,12640,12660,12630,2455
|
|
20240322,093000,3499469910,12640,12580,12640,12550,9750
|
|
20240322,092900,3376624070,12580,12580,12590,12540,472
|
|
20240322,092800,3370689250,12530,12580,12590,12530,8429
|
|
20240322,092700,3264826380,12580,12590,12600,12580,1562
|
|
20240322,092600,3245166970,12580,12580,12600,12580,916
|
|
20240322,092500,3233643380,12580,12610,12610,12580,1389
|
|
20240322,092400,3216169590,12610,12590,12610,12580,585
|
|
20240322,092300,3208808370,12580,12570,12610,12560,1212
|
|
20240322,092200,3193571680,12580,12580,12580,12570,933
|
|
20240322,092100,3181839020,12590,12590,12600,12580,1614
|
|
20240322,092000,3161528920,12620,12580,12630,12550,5818
|
|
20240322,091900,3088321550,12580,12600,12600,12580,1543
|
|
20240322,091800,3068894820,12600,12610,12610,12590,2441
|
|
20240322,091700,3038153240,12610,12590,12610,12580,1154
|
|
20240322,091600,3023621830,12590,12600,12600,12580,2289
|
|
20240322,091500,2994803220,12590,12580,12590,12540,2203
|
|
20240322,091400,2967074860,12590,12520,12620,12480,27598
|
|
20240322,091300,2622014820,12510,12640,12660,12510,24421
|
|
20240322,091200,2314615270,12660,12630,12660,12630,1520
|
|
20240322,091100,2295398080,12630,12650,12660,12610,3759
|
|
20240322,091000,2247929880,12650,12690,12690,12650,7519
|
|
20240322,090900,2152682020,12690,12670,12690,12650,6712
|
|
20240322,090800,2067657740,12670,12640,12680,12640,2284
|
|
20240322,090700,2038749560,12630,12600,12660,12590,5294
|
|
20240322,090600,1972058980,12600,12620,12660,12590,20012
|
|
20240322,090500,1719867850,12620,12670,12680,12610,17386
|
|
20240322,090400,1499970950,12680,12680,12690,12660,13045
|
|
20240322,090300,1334655040,12690,12700,12710,12680,10687
|
|
20240322,090200,1198998020,12700,12760,12760,12700,11089
|
|
20240322,090100,1057950040,12760,12790,12790,12700,19580
|
|
20240322,090000,808488430,12790,12860,12960,12790,62619
|