587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,184400,92447583580,12530,12530,12530,12530,51862
|
|
20240327,184300,92447583580,12530,12530,12530,12530,0
|
|
20240327,184200,92447583580,12530,12530,12530,12530,0
|
|
20240327,184100,92447583580,12530,12530,12530,12530,0
|
|
20240327,184000,92447583580,12530,12530,12530,12530,0
|
|
20240327,183900,92447583580,12530,12530,12530,12530,0
|
|
20240327,183800,92447583580,12530,12530,12530,12530,0
|
|
20240327,183700,92447583580,12530,12530,12530,12530,0
|
|
20240327,183600,92447583580,12530,12530,12530,12530,0
|
|
20240327,183500,92447583580,12530,12530,12530,12530,0
|
|
20240327,183400,92447583580,12530,12530,12530,12530,0
|
|
20240327,183300,92447583580,12530,12530,12530,12530,0
|
|
20240327,183200,92447583580,12530,12530,12530,12530,0
|
|
20240327,183100,92447583580,12530,12530,12530,12530,0
|
|
20240327,183000,92447583580,12530,12530,12530,12530,0
|
|
20240327,182900,92447583580,12530,12530,12530,12530,0
|
|
20240327,182800,92447583580,12530,12530,12530,12530,0
|
|
20240327,182700,92447583580,12530,12530,12530,12530,0
|
|
20240327,182600,92447583580,12530,12530,12530,12530,0
|
|
20240327,182500,92447583580,12530,12530,12530,12530,0
|
|
20240327,182400,92447583580,12530,12530,12530,12530,0
|
|
20240327,182300,92447583580,12530,12530,12530,12530,0
|
|
20240327,182200,92447583580,12530,12530,12530,12530,0
|
|
20240327,182100,92447583580,12530,12530,12530,12530,0
|
|
20240327,182000,92447583580,12530,12530,12530,12530,0
|
|
20240327,181900,92447583580,12530,12530,12530,12530,0
|
|
20240327,181800,92447583580,12530,12530,12530,12530,0
|
|
20240327,181700,92447583580,12530,12530,12530,12530,0
|
|
20240327,181600,92447583580,12530,12530,12530,12530,0
|
|
20240327,181500,92447583580,12530,12530,12530,12530,0
|
|
20240327,181400,92447583580,12530,12530,12530,12530,51862
|
|
20240327,181300,92447583580,12530,12530,12530,12530,0
|
|
20240327,181200,92447583580,12530,12530,12530,12530,0
|
|
20240327,181100,92447583580,12530,12530,12530,12530,0
|
|
20240327,181000,92447583580,12530,12530,12530,12530,0
|
|
20240327,180900,92447583580,12530,12530,12530,12530,0
|
|
20240327,180800,92447583580,12530,12530,12530,12530,0
|
|
20240327,180700,92447583580,12530,12530,12530,12530,0
|
|
20240327,180600,92447583580,12530,12530,12530,12530,0
|
|
20240327,180500,92447583580,12530,12530,12530,12530,0
|
|
20240327,180400,92447583580,12530,12530,12530,12530,0
|
|
20240327,180300,92447583580,12530,12530,12530,12530,0
|
|
20240327,180200,92447583580,12530,12530,12530,12530,0
|
|
20240327,180100,92447583580,12530,12530,12530,12530,0
|
|
20240327,180000,92447583580,12530,12530,12530,12530,0
|
|
20240327,175900,92447583580,12530,12530,12530,12530,0
|
|
20240327,175800,92447583580,12530,12530,12530,12530,0
|
|
20240327,175700,92447583580,12530,12530,12530,12530,0
|
|
20240327,175600,92447583580,12530,12530,12530,12530,0
|
|
20240327,175500,92447583580,12530,12530,12530,12530,0
|
|
20240327,175400,92447583580,12530,12530,12530,12530,0
|
|
20240327,175300,92447583580,12530,12530,12530,12530,0
|
|
20240327,175200,92447583580,12530,12530,12530,12530,0
|
|
20240327,175100,92447583580,12530,12530,12530,12530,0
|
|
20240327,175000,92447583580,12530,12530,12530,12530,0
|
|
20240327,174900,92447583580,12530,12530,12530,12530,0
|
|
20240327,174800,92447583580,12530,12530,12530,12530,0
|
|
20240327,174700,92447583580,12530,12530,12530,12530,0
|
|
20240327,174600,92447583580,12530,12530,12530,12530,0
|
|
20240327,174500,92447583580,12530,12530,12530,12530,0
|
|
20240327,174400,92447583580,12530,12530,12530,12530,51862
|
|
20240327,174300,92447583580,12530,12530,12530,12530,0
|
|
20240327,174200,92447583580,12530,12530,12530,12530,0
|
|
20240327,174100,92447583580,12530,12530,12530,12530,0
|
|
20240327,174000,92447583580,12530,12530,12530,12530,0
|
|
20240327,173900,92447583580,12530,12530,12530,12530,0
|
|
20240327,173800,92447583580,12530,12530,12530,12530,0
|
|
20240327,173700,92447583580,12530,12530,12530,12530,0
|
|
20240327,173600,92447583580,12530,12530,12530,12530,0
|
|
20240327,173500,92447583580,12530,12530,12530,12530,0
|
|
20240327,173400,92447583580,12530,12530,12530,12530,0
|
|
20240327,173300,92447583580,12530,12530,12530,12530,0
|
|
20240327,173200,92447583580,12530,12530,12530,12530,0
|
|
20240327,173100,92447583580,12530,12530,12530,12530,0
|
|
20240327,173000,92447583580,12530,12530,12530,12530,0
|
|
20240327,172900,92447583580,12530,12530,12530,12530,0
|
|
20240327,172800,92447583580,12530,12530,12530,12530,0
|
|
20240327,172700,92447583580,12530,12530,12530,12530,0
|
|
20240327,172600,92447583580,12530,12530,12530,12530,0
|
|
20240327,172500,92447583580,12530,12530,12530,12530,0
|
|
20240327,172400,92447583580,12530,12530,12530,12530,0
|
|
20240327,172300,92447583580,12530,12530,12530,12530,0
|
|
20240327,172200,92447583580,12530,12530,12530,12530,0
|
|
20240327,172100,92447583580,12530,12530,12530,12530,0
|
|
20240327,172000,92447583580,12530,12530,12530,12530,0
|
|
20240327,171900,92447583580,12530,12530,12530,12530,0
|
|
20240327,171800,92447583580,12530,12530,12530,12530,0
|
|
20240327,171700,92447583580,12530,12530,12530,12530,0
|
|
20240327,171600,92447583580,12530,12530,12530,12530,0
|
|
20240327,171500,92447583580,12530,12530,12530,12530,0
|
|
20240327,171400,92447583580,12530,12530,12530,12530,51862
|
|
20240327,171300,92447583580,12530,12530,12530,12530,0
|
|
20240327,171200,92447583580,12530,12530,12530,12530,0
|
|
20240327,171100,92447583580,12530,12530,12530,12530,0
|
|
20240327,171000,92447583580,12530,12530,12530,12530,0
|
|
20240327,170900,92447583580,12530,12530,12530,12530,0
|
|
20240327,170800,92447583580,12530,12530,12530,12530,0
|
|
20240327,170700,92447583580,12530,12530,12530,12530,0
|
|
20240327,170600,92447583580,12530,12530,12530,12530,0
|
|
20240327,170500,92447583580,12530,12530,12530,12530,0
|
|
20240327,170400,92447583580,12530,12530,12530,12530,0
|
|
20240327,170300,92447583580,12530,12530,12530,12530,0
|
|
20240327,170200,92447583580,12530,12530,12530,12530,0
|
|
20240327,170100,92447583580,12530,12530,12530,12530,0
|
|
20240327,170000,92447583580,12530,12530,12530,12530,0
|
|
20240327,165900,92447583580,12530,12530,12530,12530,0
|
|
20240327,165800,92447583580,12530,12530,12530,12530,0
|
|
20240327,165700,92447583580,12530,12530,12530,12530,0
|
|
20240327,165600,92447583580,12530,12530,12530,12530,0
|
|
20240327,165500,92447583580,12530,12530,12530,12530,0
|
|
20240327,165400,92447583580,12530,12530,12530,12530,0
|
|
20240327,165300,92447583580,12530,12530,12530,12530,0
|
|
20240327,165200,92447583580,12530,12530,12530,12530,0
|
|
20240327,165100,92447583580,12530,12530,12530,12530,0
|
|
20240327,165000,92447583580,12530,12530,12530,12530,0
|
|
20240327,164900,92447583580,12530,12530,12530,12530,0
|
|
20240327,164800,92447583580,12530,12530,12530,12530,0
|
|
20240327,164700,92447583580,12530,12530,12530,12530,0
|
|
20240327,164600,92447583580,12530,12530,12530,12530,0
|
|
20240327,164500,92447583580,12530,12530,12530,12530,0
|
|
20240327,164400,92447583580,12530,12530,12530,12530,51862
|
|
20240327,164300,92447583580,12530,12530,12530,12530,0
|
|
20240327,164200,92447583580,12530,12530,12530,12530,0
|
|
20240327,164100,92447583580,12530,12530,12530,12530,0
|
|
20240327,164000,92447583580,12530,12530,12530,12530,0
|
|
20240327,163900,92447583580,12530,12530,12530,12530,0
|
|
20240327,163800,92447583580,12530,12530,12530,12530,0
|
|
20240327,163700,92447583580,12530,12530,12530,12530,0
|
|
20240327,163600,92447583580,12530,12530,12530,12530,0
|
|
20240327,163500,92447583580,12530,12530,12530,12530,0
|
|
20240327,163400,92447583580,12530,12530,12530,12530,0
|
|
20240327,163300,92447583580,12530,12530,12530,12530,0
|
|
20240327,163200,92447583580,12530,12530,12530,12530,0
|
|
20240327,163100,92447583580,12530,12530,12530,12530,0
|
|
20240327,163000,92447583580,12530,12530,12530,12530,0
|
|
20240327,162900,92447583580,12530,12530,12530,12530,0
|
|
20240327,162800,92447583580,12530,12530,12530,12530,0
|
|
20240327,162700,92447583580,12530,12530,12530,12530,0
|
|
20240327,162600,92447583580,12530,12530,12530,12530,0
|
|
20240327,162500,92447583580,12530,12530,12530,12530,0
|
|
20240327,162400,92447583580,12530,12530,12530,12530,0
|
|
20240327,162300,92447583580,12530,12530,12530,12530,0
|
|
20240327,162200,92447583580,12530,12530,12530,12530,0
|
|
20240327,162100,92447583580,12530,12530,12530,12530,0
|
|
20240327,162000,92447583580,12530,12530,12530,12530,0
|
|
20240327,161900,92447583580,12530,12530,12530,12530,0
|
|
20240327,161800,92447583580,12530,12530,12530,12530,0
|
|
20240327,161700,92447583580,12530,12530,12530,12530,0
|
|
20240327,161600,92447583580,12530,12530,12530,12530,0
|
|
20240327,161500,92447583580,12530,12530,12530,12530,0
|
|
20240327,161400,92447583580,12530,12530,12530,12530,51862
|
|
20240327,161300,92447583580,12530,12530,12530,12530,0
|
|
20240327,161200,92447583580,12530,12530,12530,12530,0
|
|
20240327,161100,92447583580,12530,12530,12530,12530,0
|
|
20240327,161000,92447583580,12530,12530,12530,12530,0
|
|
20240327,160900,92447583580,12530,12530,12530,12530,0
|
|
20240327,160800,92447583580,12530,12530,12530,12530,0
|
|
20240327,160700,92447583580,12530,12530,12530,12530,0
|
|
20240327,160600,92447583580,12530,12530,12530,12530,0
|
|
20240327,160500,92447583580,12530,12530,12530,12530,0
|
|
20240327,160400,92447583580,12530,12530,12530,12530,0
|
|
20240327,160300,92447583580,12530,12530,12530,12530,0
|
|
20240327,160200,92447583580,12530,12530,12530,12530,0
|
|
20240327,160100,92447583580,12530,12530,12530,12530,0
|
|
20240327,160000,92447583580,12530,12530,12530,12530,0
|
|
20240327,155900,92447583580,12530,12530,12530,12530,0
|
|
20240327,155800,92447583580,12530,12530,12530,12530,0
|
|
20240327,155700,92447583580,12530,12530,12530,12530,0
|
|
20240327,155600,92447583580,12530,12530,12530,12530,0
|
|
20240327,155500,92447583580,12530,12530,12530,12530,0
|
|
20240327,155400,92447583580,12530,12530,12530,12530,0
|
|
20240327,155300,92447583580,12530,12530,12530,12530,0
|
|
20240327,155200,92447583580,12530,12530,12530,12530,0
|
|
20240327,155100,92447583580,12530,12530,12530,12530,0
|
|
20240327,155000,92447583580,12530,12530,12530,12530,0
|
|
20240327,154900,92447583580,12530,12530,12530,12530,0
|
|
20240327,154800,92447583580,12530,12530,12530,12530,0
|
|
20240327,154700,92447583580,12530,12530,12530,12530,0
|
|
20240327,154600,92447583580,12530,12530,12530,12530,0
|
|
20240327,154500,92447583580,12530,12530,12530,12530,0
|
|
20240327,154400,92447583580,12530,12530,12530,12530,51862
|
|
20240327,154300,92447583580,12530,12530,12530,12530,0
|
|
20240327,154200,92447583580,12530,12530,12530,12530,0
|
|
20240327,154100,92447583580,12530,12530,12530,12530,0
|
|
20240327,154000,92447583580,12530,12530,12530,12530,0
|
|
20240327,153900,92447583580,12530,12530,12530,12530,0
|
|
20240327,153800,92447583580,12530,12530,12530,12530,0
|
|
20240327,153700,92447583580,12530,12530,12530,12530,0
|
|
20240327,153600,92447583580,12530,12530,12530,12530,0
|
|
20240327,153500,92447583580,12530,12530,12530,12530,0
|
|
20240327,153400,92447583580,12530,12530,12530,12530,0
|
|
20240327,153300,92447583580,12530,12530,12530,12530,0
|
|
20240327,153200,92447583580,12530,12530,12530,12530,0
|
|
20240327,153100,92447583580,12530,12530,12530,12530,0
|
|
20240327,153000,92447583580,12530,12530,12530,12530,51862
|
|
20240327,152900,91797752720,12570,12570,12570,12570,0
|
|
20240327,152800,91797752720,12570,12570,12570,12570,0
|
|
20240327,152700,91797752720,12570,12570,12570,12570,0
|
|
20240327,152600,91797752720,12570,12570,12570,12570,0
|
|
20240327,152500,91797752720,12570,12570,12570,12570,0
|
|
20240327,152400,91797752720,12570,12570,12570,12570,0
|
|
20240327,152300,91797752720,12570,12570,12570,12570,0
|
|
20240327,152200,91797752720,12570,12570,12570,12570,0
|
|
20240327,152100,91797752720,12570,12570,12570,12570,0
|
|
20240327,152000,91797752720,12570,12570,12570,12570,0
|
|
20240327,151900,91797752720,12570,12590,12590,12560,10916
|
|
20240327,151800,91660526570,12570,12560,12590,12550,5618
|
|
20240327,151700,91589910240,12560,12560,12590,12550,11843
|
|
20240327,151600,91441177660,12560,12600,12600,12560,9007
|
|
20240327,151500,91327888090,12600,12590,12600,12570,7661
|
|
20240327,151400,91231460140,12580,12580,12590,12570,6563
|
|
20240327,151300,91148897690,12580,12610,12610,12580,3952
|
|
20240327,151200,91099131840,12610,12600,12610,12590,3171
|
|
20240327,151100,91059197560,12600,12600,12610,12590,1739
|
|
20240327,151000,91037286680,12600,12600,12600,12580,5697
|
|
20240327,150900,90965546520,12600,12610,12620,12600,874
|
|
20240327,150800,90954527690,12600,12620,12620,12600,2424
|
|
20240327,150700,90923979990,12620,12600,12620,12600,3017
|
|
20240327,150600,90885955460,12620,12610,12620,12600,2407
|
|
20240327,150500,90855595730,12610,12620,12630,12610,1169
|
|
20240327,150400,90840845080,12620,12620,12630,12620,551
|
|
20240327,150300,90833890600,12610,12630,12650,12610,3202
|
|
20240327,150200,90793485550,12620,12650,12650,12620,2033
|
|
20240327,150100,90767796820,12650,12640,12660,12630,1712
|
|
20240327,150000,90746146500,12640,12650,12650,12640,718
|
|
20240327,145900,90737066710,12640,12660,12660,12640,1040
|
|
20240327,145800,90723916290,12660,12670,12670,12660,3404
|
|
20240327,145700,90680818370,12670,12640,12670,12640,2994
|
|
20240327,145600,90642899360,12650,12640,12650,12630,13083
|
|
20240327,145500,90477486290,12640,12640,12660,12640,2598
|
|
20240327,145400,90444614380,12640,12600,12640,12600,2253
|
|
20240327,145300,90416199830,12610,12580,12610,12570,13962
|
|
20240327,145200,90240313180,12570,12580,12580,12570,3351
|
|
20240327,145100,90198176950,12580,12590,12600,12580,8723
|
|
20240327,145000,90088404760,12600,12610,12610,12590,3129
|
|
20240327,144900,90049004470,12610,12610,12620,12610,434
|
|
20240327,144800,90043530630,12600,12600,12610,12590,1121
|
|
20240327,144700,90029404920,12600,12610,12610,12590,1782
|
|
20240327,144600,90006956570,12610,12620,12620,12600,1855
|
|
20240327,144500,89983576080,12620,12640,12640,12610,74
|
|
20240327,144400,89982641740,12610,12610,12630,12610,535
|
|
20240327,144300,89975887870,12610,12590,12640,12590,1680
|
|
20240327,144200,89954725830,12600,12650,12650,12590,6733
|
|
20240327,144100,89869858680,12650,12660,12660,12640,504
|
|
20240327,144000,89863486890,12660,12660,12660,12630,161
|
|
20240327,143900,89861448890,12660,12670,12670,12620,89
|
|
20240327,143800,89860321800,12680,12650,12680,12580,14441
|
|
20240327,143700,89678145260,12640,12640,12650,12640,1043
|
|
20240327,143600,89664953740,12640,12640,12650,12630,1695
|
|
20240327,143500,89643530690,12640,12660,12660,12640,239
|
|
20240327,143400,89640507070,12670,12610,12670,12610,3323
|
|
20240327,143300,89598491720,12610,12630,12640,12600,1839
|
|
20240327,143200,89575294790,12640,12590,12640,12580,3408
|
|
20240327,143100,89532358790,12580,12590,12590,12580,4059
|
|
20240327,143000,89481267360,12590,12620,12630,12590,5650
|
|
20240327,142900,89410087950,12610,12610,12610,12600,2514
|
|
20240327,142800,89378399260,12600,12610,12620,12590,4105
|
|
20240327,142700,89326673540,12620,12630,12630,12610,2572
|
|
20240327,142600,89294219970,12620,12630,12640,12620,1955
|
|
20240327,142500,89269521000,12630,12610,12640,12610,1132
|
|
20240327,142400,89255234880,12610,12610,12620,12600,2684
|
|
20240327,142300,89221389350,12610,12620,12640,12610,2042
|
|
20240327,142200,89195622030,12620,12640,12650,12620,4852
|
|
20240327,142100,89134312680,12630,12600,12630,12580,6660
|
|
20240327,142000,89050413640,12590,12610,12610,12590,15463
|
|
20240327,141900,88855615910,12620,12630,12630,12610,2043
|
|
20240327,141800,88829850500,12630,12630,12630,12610,1487
|
|
20240327,141700,88811085280,12630,12600,12640,12600,1488
|
|
20240327,141600,88792312600,12600,12640,12640,12600,12404
|
|
20240327,141500,88635836490,12630,12660,12670,12630,19865
|
|
20240327,141400,88384699460,12670,12670,12680,12660,1591
|
|
20240327,141300,88364547320,12670,12680,12690,12670,2804
|
|
20240327,141200,88329006940,12680,12710,12710,12670,3963
|
|
20240327,141100,88278739470,12700,12710,12720,12700,702
|
|
20240327,141000,88269811830,12710,12700,12710,12680,977
|
|
20240327,140900,88257405150,12680,12700,12700,12680,1195
|
|
20240327,140800,88242241930,12700,12700,12700,12680,413
|
|
20240327,140700,88236997220,12700,12700,12710,12700,777
|
|
20240327,140600,88227126040,12720,12680,12720,12670,2181
|
|
20240327,140500,88199461080,12720,12680,12720,12670,5683
|
|
20240327,140400,88127330320,12680,12680,12680,12660,3190
|
|
20240327,140300,88086892130,12680,12670,12680,12670,314
|
|
20240327,140200,88082913690,12670,12680,12680,12670,1509
|
|
20240327,140100,88063785720,12680,12670,12690,12670,1563
|
|
20240327,140000,88043971690,12670,12670,12680,12670,332
|
|
20240327,135900,88039765150,12680,12670,12690,12660,1573
|
|
20240327,135800,88019831290,12670,12660,12670,12650,11878
|
|
20240327,135700,87869515270,12660,12680,12680,12660,4262
|
|
20240327,135600,87815543120,12670,12670,12690,12670,651
|
|
20240327,135500,87807294490,12670,12690,12690,12660,5803
|
|
20240327,135400,87733765970,12690,12670,12690,12660,1783
|
|
20240327,135300,87711170330,12670,12680,12680,12660,9723
|
|
20240327,135200,87588050100,12680,12700,12700,12670,849
|
|
20240327,135100,87577284650,12700,12690,12700,12670,1173
|
|
20240327,135000,87562408920,12690,12670,12700,12670,1180
|
|
20240327,134900,87547453830,12670,12670,12680,12670,2782
|
|
20240327,134800,87512201680,12670,12680,12680,12670,1146
|
|
20240327,134700,87497676150,12680,12700,12710,12680,1620
|
|
20240327,134600,87477113130,12700,12730,12730,12700,717
|
|
20240327,134500,87467994660,12730,12740,12750,12730,748
|
|
20240327,134400,87458470940,12740,12720,12750,12720,1053
|
|
20240327,134300,87445060290,12720,12700,12720,12700,1244
|
|
20240327,134200,87429258400,12690,12670,12700,12660,336
|
|
20240327,134100,87424994250,12660,12680,12700,12660,2878
|
|
20240327,134000,87388474320,12690,12700,12700,12680,241
|
|
20240327,133900,87385415770,12660,12700,12700,12650,7752
|
|
20240327,133800,87287155700,12700,12700,12710,12690,2923
|
|
20240327,133700,87250026960,12700,12730,12730,12700,3847
|
|
20240327,133600,87201103750,12740,12760,12760,12730,1261
|
|
20240327,133500,87185040800,12760,12750,12760,12740,2792
|
|
20240327,133400,87149439770,12760,12770,12780,12750,2780
|
|
20240327,133300,87113949890,12770,12770,12780,12760,1597
|
|
20240327,133200,87093552030,12760,12750,12770,12750,3760
|
|
20240327,133100,87045571130,12750,12770,12780,12750,3817
|
|
20240327,133000,86996843590,12760,12780,12780,12730,7132
|
|
20240327,132900,86905848470,12780,12720,12780,12710,6845
|
|
20240327,132800,86818643280,12720,12700,12720,12700,8708
|
|
20240327,132700,86708035350,12700,12690,12720,12680,12214
|
|
20240327,132600,86553001300,12690,12650,12690,12650,3663
|
|
20240327,132500,86506571900,12650,12650,12670,12650,875
|
|
20240327,132400,86495500070,12650,12670,12680,12640,4569
|
|
20240327,132300,86437650630,12670,12660,12670,12650,3589
|
|
20240327,132200,86392221790,12660,12650,12660,12630,2815
|
|
20240327,132100,86356619560,12640,12640,12650,12630,3637
|
|
20240327,132000,86310649200,12640,12630,12640,12630,1224
|
|
20240327,131900,86295184540,12640,12650,12650,12620,3231
|
|
20240327,131800,86254374470,12630,12660,12660,12630,2996
|
|
20240327,131700,86216502720,12650,12650,12660,12630,2497
|
|
20240327,131600,86184942710,12650,12640,12650,12620,2992
|
|
20240327,131500,86147162860,12610,12620,12630,12600,11729
|
|
20240327,131400,85999210720,12620,12640,12660,12620,4397
|
|
20240327,131300,85943652650,12650,12670,12670,12650,4536
|
|
20240327,131200,85886251980,12670,12670,12680,12660,3263
|
|
20240327,131100,85844927790,12670,12660,12680,12650,1095
|
|
20240327,131000,85831058630,12660,12620,12660,12610,2388
|
|
20240327,130900,85800866540,12610,12610,12620,12590,15402
|
|
20240327,130800,85606766430,12600,12660,12660,12600,26583
|
|
20240327,130700,85271093010,12670,12660,12680,12650,4410
|
|
20240327,130600,85215258500,12660,12660,12680,12650,8667
|
|
20240327,130500,85105564980,12680,12710,12710,12660,15296
|
|
20240327,130400,84911558700,12690,12690,12710,12680,4755
|
|
20240327,130300,84851211150,12680,12680,12690,12660,5019
|
|
20240327,130200,84787590730,12680,12680,12690,12670,10518
|
|
20240327,130100,84654299580,12680,12700,12710,12680,13710
|
|
20240327,130000,84480290620,12690,12740,12740,12690,9157
|
|
20240327,125900,84363942070,12740,12710,12740,12710,1505
|
|
20240327,125800,84344800720,12710,12730,12730,12710,2236
|
|
20240327,125700,84316376090,12720,12730,12740,12710,809
|
|
20240327,125600,84306085340,12740,12710,12740,12700,10096
|
|
20240327,125500,84177754070,12710,12720,12720,12700,5761
|
|
20240327,125400,84104545590,12720,12720,12720,12710,2199
|
|
20240327,125300,84076590120,12710,12730,12730,12690,4820
|
|
20240327,125200,84015340890,12730,12710,12730,12690,9229
|
|
20240327,125100,83898097490,12700,12710,12720,12700,10827
|
|
20240327,125000,83760535160,12710,12730,12730,12710,7579
|
|
20240327,124900,83664159500,12730,12730,12750,12720,2849
|
|
20240327,124800,83627887990,12720,12710,12750,12710,11349
|
|
20240327,124700,83483473630,12710,12750,12760,12700,27012
|
|
20240327,124600,83139851550,12750,12780,12780,12750,4887
|
|
20240327,124500,83077492090,12770,12780,12790,12770,10146
|
|
20240327,124400,82947898870,12790,12780,12790,12770,2215
|
|
20240327,124300,82919586660,12770,12790,12800,12750,8960
|
|
20240327,124200,82805184060,12780,12820,12820,12780,19083
|
|
20240327,124100,82560941920,12820,12830,12830,12800,3869
|
|
20240327,124000,82511371590,12830,12830,12840,12800,8500
|
|
20240327,123900,82402430230,12840,12880,12900,12820,10799
|
|
20240327,123800,82263618500,12880,12890,12900,12870,5868
|
|
20240327,123700,82188006090,12890,12910,12910,12880,4048
|
|
20240327,123600,82135808790,12910,12880,12910,12870,5371
|
|
20240327,123500,82066600450,12880,12890,12890,12870,2639
|
|
20240327,123400,82032610830,12870,12890,12900,12870,6442
|
|
20240327,123300,81949625840,12900,12860,12920,12850,11922
|
|
20240327,123200,81795893990,12860,12830,12860,12820,7958
|
|
20240327,123100,81693784340,12840,12820,12840,12820,955
|
|
20240327,123000,81681531280,12820,12840,12850,12820,4559
|
|
20240327,122900,81623031550,12830,12840,12850,12820,2911
|
|
20240327,122800,81585656110,12840,12810,12840,12800,4440
|
|
20240327,122700,81528787410,12810,12850,12850,12800,7023
|
|
20240327,122600,81438768490,12850,12890,12900,12850,7206
|
|
20240327,122500,81346022030,12900,12910,12910,12860,5466
|
|
20240327,122400,81275570360,12890,12860,12920,12860,7433
|
|
20240327,122300,81179694250,12870,12850,12870,12840,4247
|
|
20240327,122200,81125129270,12850,12840,12880,12830,11495
|
|
20240327,122100,80977368610,12840,12790,12840,12780,16420
|
|
20240327,122000,80767255400,12790,12800,12820,12780,8032
|
|
20240327,121900,80664503180,12800,12800,12820,12780,10411
|
|
20240327,121800,80531319810,12790,12790,12830,12780,6689
|
|
20240327,121700,80445719070,12790,12830,12840,12770,31867
|
|
20240327,121600,80037913380,12840,12840,12840,12820,5447
|
|
20240327,121500,79968022220,12830,12800,12840,12800,11356
|
|
20240327,121400,79822477690,12800,12820,12820,12800,13533
|
|
20240327,121300,79649172560,12810,12880,12880,12800,43910
|
|
20240327,121200,79085511180,12880,12900,12900,12880,9042
|
|
20240327,121100,78968984170,12900,12960,12960,12900,14186
|
|
20240327,121000,78785560160,12960,12940,12970,12920,6029
|
|
20240327,120900,78707538610,12930,12910,12940,12900,3847
|
|
20240327,120800,78657840810,12890,12900,12910,12880,11694
|
|
20240327,120700,78507113690,12900,12920,12940,12900,14055
|
|
20240327,120600,78325536320,12920,12920,12930,12910,4178
|
|
20240327,120500,78271547240,12920,12880,12930,12860,12203
|
|
20240327,120400,78114198430,12870,12920,12940,12870,35616
|
|
20240327,120300,77655032540,12910,12960,12960,12900,16314
|
|
20240327,120200,77444150950,12960,12950,12960,12900,26279
|
|
20240327,120100,77104568660,12960,12990,13020,12940,22920
|
|
20240327,120000,76807239350,12990,12980,12990,12960,12823
|
|
20240327,115900,76640923590,12970,13020,13020,12950,46182
|
|
20240327,115800,76041269350,13010,13070,13070,13010,38420
|
|
20240327,115700,75540654920,13070,13150,13150,13060,26243
|
|
20240327,115600,75196628810,13150,13090,13160,13090,11369
|
|
20240327,115500,75047430690,13100,13070,13120,13070,10056
|
|
20240327,115400,74915735970,13080,13070,13110,13060,6317
|
|
20240327,115300,74833084970,13070,13080,13080,13050,8320
|
|
20240327,115200,74724421660,13070,13040,13090,13040,13320
|
|
20240327,115100,74550433160,13050,13080,13100,13030,24882
|
|
20240327,115000,74225554710,13090,13080,13100,13070,8790
|
|
20240327,114900,74110581670,13080,13060,13120,13060,32283
|
|
20240327,114800,73688241790,13060,13140,13150,13050,61866
|
|
20240327,114700,72877842080,13150,13230,13240,13140,26139
|
|
20240327,114600,72533344710,13230,13230,13250,13200,12122
|
|
20240327,114500,72373009710,13230,13280,13300,13220,11067
|
|
20240327,114400,72226191920,13300,13240,13300,13210,23814
|
|
20240327,114300,71910524220,13240,13230,13250,13210,9148
|
|
20240327,114200,71789426300,13210,13210,13260,13200,9319
|
|
20240327,114100,71666183640,13210,13200,13210,13170,9961
|
|
20240327,114000,71534785070,13200,13250,13260,13160,17682
|
|
20240327,113900,71301073940,13250,13160,13250,13160,20875
|
|
20240327,113800,71025202090,13130,13260,13260,13120,33942
|
|
20240327,113700,70577826680,13260,13230,13260,13200,31093
|
|
20240327,113600,70166551270,13240,13200,13250,13140,66455
|
|
20240327,113500,69289711710,13200,13290,13310,13200,73188
|
|
20240327,113400,68320832450,13310,13370,13390,13270,65327
|
|
20240327,113300,67450831320,13360,13320,13380,13300,27423
|
|
20240327,113200,67084926100,13300,13370,13380,13290,70392
|
|
20240327,113100,66147540120,13360,13370,13400,13310,69082
|
|
20240327,113000,65225660810,13370,13520,13520,13350,114185
|
|
20240327,112900,63692955660,13510,13590,13600,13450,111744
|
|
20240327,112800,62184245830,13590,13630,13630,13560,53983
|
|
20240327,112700,61450605210,13620,13690,13700,13620,40199
|
|
20240327,112600,60901135830,13690,13610,13760,13610,58041
|
|
20240327,112500,60106785940,13610,13680,13740,13590,78479
|
|
20240327,112400,59034585490,13670,13750,13760,13650,95953
|
|
20240327,112300,57721496670,13760,13790,13810,13660,156139
|
|
20240327,112200,55575889390,13790,13690,13840,13650,226199
|
|
20240327,112100,52466654770,13690,13580,13700,13530,79844
|
|
20240327,112000,51380063350,13570,13590,13650,13520,72147
|
|
20240327,111900,50398993380,13580,13500,13590,13450,85775
|
|
20240327,111800,49239293400,13480,13570,13590,13480,108027
|
|
20240327,111700,47776899300,13580,13640,13660,13540,99177
|
|
20240327,111600,46428051450,13640,13610,13740,13600,223231
|
|
20240327,111500,43374645320,13610,13470,13630,13450,262024
|
|
20240327,111400,39826715450,13470,13350,13470,13340,79973
|
|
20240327,111300,38754544370,13350,13270,13430,13250,76490
|
|
20240327,111200,37732202360,13270,13310,13330,13190,120839
|
|
20240327,111100,36131098080,13320,13440,13450,13300,88743
|
|
20240327,111000,34946326910,13440,13360,13500,13360,126049
|
|
20240327,110900,33249946870,13370,13390,13400,13330,51229
|
|
20240327,110800,32565307150,13390,13380,13450,13360,93746
|
|
20240327,110700,31308204470,13390,13440,13450,13330,118969
|
|
20240327,110600,29715705430,13440,13380,13450,13300,235187
|
|
20240327,110500,26566102300,13390,13350,13390,13330,99134
|
|
20240327,110400,25240527720,13350,13360,13400,13250,211768
|
|
20240327,110300,22412174570,13350,13130,13370,13120,206002
|
|
20240327,110200,19676624170,13130,13120,13140,13110,8393
|
|
20240327,110100,19566434840,13110,13110,13160,13110,24789
|
|
20240327,110000,19240616260,13120,13120,13130,13100,5683
|
|
20240327,105900,19166081490,13120,13090,13120,13070,10660
|
|
20240327,105800,19026559090,13090,13070,13110,13070,6478
|
|
20240327,105700,18941735170,13070,13040,13080,13040,4548
|
|
20240327,105600,18882403840,13050,13060,13080,13040,7808
|
|
20240327,105500,18780487950,13070,13060,13100,13050,13059
|
|
20240327,105400,18609661990,13060,13090,13090,13010,15719
|
|
20240327,105300,18404715820,13050,13110,13120,13050,32093
|
|
20240327,105200,17984499930,13120,13140,13150,13060,30679
|
|
20240327,105100,17582217550,13140,13140,13180,13100,68888
|
|
20240327,105000,16677088610,13150,13020,13150,13010,90165
|
|
20240327,104900,15497202890,13020,13010,13040,13010,11832
|
|
20240327,104800,15343131950,13010,13000,13010,12950,4980
|
|
20240327,104700,15278407000,13000,12970,13010,12970,13938
|
|
20240327,104600,15097230630,12970,12960,12970,12940,1302
|
|
20240327,104500,15080369200,12980,12990,12990,12960,1501
|
|
20240327,104400,15060889170,12990,12980,12990,12970,9072
|
|
20240327,104300,14943137030,12990,12990,13000,12980,5160
|
|
20240327,104200,14876097010,12990,12960,12990,12950,2315
|
|
20240327,104100,14846058230,12960,12950,12960,12950,1194
|
|
20240327,104000,14830587480,12960,12920,12960,12910,833
|
|
20240327,103900,14819819200,12920,12920,12960,12920,1239
|
|
20240327,103800,14803802960,12920,12930,12930,12910,4269
|
|
20240327,103700,14748657030,12930,12940,12940,12920,2123
|
|
20240327,103600,14721210960,12950,12960,12960,12950,1180
|
|
20240327,103500,14705926300,12960,12970,12980,12960,1904
|
|
20240327,103400,14681232690,12970,12980,12990,12970,3979
|
|
20240327,103300,14629607660,12990,12990,12990,12970,2236
|
|
20240327,103200,14600582830,12970,13000,13000,12970,3982
|
|
20240327,103100,14548864220,13000,13020,13020,12990,2084
|
|
20240327,103000,14521759070,13020,12980,13030,12980,15893
|
|
20240327,102900,14314932600,12990,13000,13000,12990,1320
|
|
20240327,102800,14297779810,13000,12950,13010,12930,10276
|
|
20240327,102700,14164289010,12950,12930,12950,12880,2210
|
|
20240327,102600,14135687920,12930,12870,12930,12840,7165
|
|
20240327,102500,14043485710,12870,12880,12880,12870,256
|
|
20240327,102400,14040189040,12880,12860,12890,12860,1907
|
|
20240327,102300,14015629890,12860,12870,12870,12840,2470
|
|
20240327,102200,13983879140,12860,12880,12880,12860,4439
|
|
20240327,102100,13926729770,12880,12890,12900,12880,3798
|
|
20240327,102000,13877805290,12880,12940,12950,12880,2774
|
|
20240327,101900,13842004010,12950,12900,12960,12900,1929
|
|
20240327,101800,13817088020,12900,12950,12950,12900,12928
|
|
20240327,101700,13650128120,12950,12950,12960,12950,784
|
|
20240327,101600,13639975270,12950,12960,12990,12930,6882
|
|
20240327,101500,13550851060,12960,12990,12990,12950,1788
|
|
20240327,101400,13527676480,12970,12980,13000,12960,1867
|
|
20240327,101300,13503462290,12970,13000,13010,12960,6058
|
|
20240327,101200,13424813650,13000,13030,13030,12990,5183
|
|
20240327,101100,13357393760,13030,13050,13060,13030,6640
|
|
20240327,101000,13270770830,13050,13050,13080,13030,34324
|
|
20240327,100900,12822601560,13050,12980,13050,12980,11860
|
|
20240327,100800,12668191350,12990,12970,13000,12970,2284
|
|
20240327,100700,12638524520,12960,12940,13000,12940,2760
|
|
20240327,100600,12602711050,12950,12960,12960,12920,5062
|
|
20240327,100500,12537211710,12960,13000,13010,12960,10636
|
|
20240327,100400,12399037510,13000,13030,13040,12990,9866
|
|
20240327,100300,12270695770,13050,13010,13070,12980,24805
|
|
20240327,100200,11947137510,12980,12870,13020,12870,18141
|
|
20240327,100100,11711643890,12870,12880,12890,12870,2142
|
|
20240327,100000,11684049250,12890,12930,12940,12890,2705
|
|
20240327,095900,11649114630,12930,12880,12930,12880,2365
|
|
20240327,095800,11618604120,12880,12830,12880,12820,1689
|
|
20240327,095700,11596917430,12830,12880,12890,12800,12559
|
|
20240327,095600,11435713110,12890,12900,12910,12890,2935
|
|
20240327,095500,11397869070,12900,12940,12940,12900,6301
|
|
20240327,095400,11316504490,12940,12920,12970,12920,5442
|
|
20240327,095300,11246052520,12920,12950,12950,12920,2096
|
|
20240327,095200,11218940870,12940,12950,12960,12920,7299
|
|
20240327,095100,11124473200,12960,13000,13000,12950,3778
|
|
20240327,095000,11075467230,12990,12990,13010,12980,18021
|
|
20240327,094900,10841246940,12990,12950,13000,12950,10402
|
|
20240327,094800,10706154280,12960,12950,12980,12940,7937
|
|
20240327,094700,10603331110,12960,12990,12990,12920,14453
|
|
20240327,094600,10416162060,12990,13050,13060,12970,20616
|
|
20240327,094500,10147794760,13050,13050,13050,13010,28022
|
|
20240327,094400,9782616250,13050,12970,13050,12970,37988
|
|
20240327,094300,9287898500,12970,12950,12990,12940,13791
|
|
20240327,094200,9108955700,12950,12930,12970,12930,12048
|
|
20240327,094100,8952901130,12930,12960,12980,12910,11824
|
|
20240327,094000,8799780220,12970,12850,12980,12840,22735
|
|
20240327,093900,8505942930,12840,12830,12870,12810,9147
|
|
20240327,093800,8388402270,12830,12860,12860,12810,5296
|
|
20240327,093700,8320433030,12860,12820,12860,12810,6562
|
|
20240327,093600,8236182100,12820,12830,12850,12810,5546
|
|
20240327,093500,8165030230,12850,12820,12900,12810,37219
|
|
20240327,093400,7686113750,12820,12710,12840,12710,18143
|
|
20240327,093300,7454025680,12710,12680,12710,12670,1983
|
|
20240327,093200,7428874730,12670,12680,12680,12670,1663
|
|
20240327,093100,7407797340,12690,12710,12730,12690,1897
|
|
20240327,093000,7383692760,12730,12730,12740,12710,4229
|
|
20240327,092900,7329879150,12730,12700,12740,12700,3048
|
|
20240327,092800,7291101630,12700,12670,12710,12670,901
|
|
20240327,092700,7279669060,12670,12690,12690,12650,2757
|
|
20240327,092600,7244775840,12690,12680,12690,12660,3921
|
|
20240327,092500,7195109530,12710,12720,12740,12670,8875
|
|
20240327,092400,7082398370,12720,12690,12720,12680,5771
|
|
20240327,092300,7009087330,12680,12660,12690,12650,2675
|
|
20240327,092200,6975185950,12660,12670,12670,12630,13599
|
|
20240327,092100,6803154030,12670,12700,12710,12670,6629
|
|
20240327,092000,6719071600,12700,12740,12760,12700,10251
|
|
20240327,091900,6588669550,12750,12790,12790,12740,1936
|
|
20240327,091800,6563964480,12800,12810,12810,12770,5377
|
|
20240327,091700,6495141340,12750,12760,12820,12740,6543
|
|
20240327,091600,6411618800,12760,12800,12810,12740,5893
|
|
20240327,091500,6336370090,12820,12790,12820,12750,7860
|
|
20240327,091400,6235922020,12770,12840,12840,12770,22605
|
|
20240327,091300,5946596180,12840,12780,12860,12770,20250
|
|
20240327,091200,5687203650,12810,12700,12840,12700,11827
|
|
20240327,091100,5535876870,12700,12830,12830,12670,27629
|
|
20240327,091000,5183711610,12820,12800,12840,12800,14190
|
|
20240327,090900,5001675290,12830,12870,12890,12810,27881
|
|
20240327,090800,4643339470,12870,12900,12910,12860,23811
|
|
20240327,090700,4336497130,12910,13020,13020,12860,35769
|
|
20240327,090600,3873683260,13030,13160,13160,13010,52649
|
|
20240327,090500,3184967340,13160,13170,13210,13130,75502
|
|
20240327,090400,2190624820,13140,12870,13280,12840,114447
|
|
20240327,090300,688270570,12840,12660,12870,12630,23331
|
|
20240327,090200,390890280,12660,12730,12740,12650,9596
|
|
20240327,090100,269013450,12730,12690,12730,12680,9118
|
|
20240327,090000,153167140,12690,12670,12700,12640,10853
|