618 lines
34 KiB
CSV
618 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,191500,135067153920,17030,17030,17030,17030,129127
|
|
20240312,191400,135067153920,17030,17030,17030,17030,0
|
|
20240312,191300,135067153920,17030,17030,17030,17030,0
|
|
20240312,191200,135067153920,17030,17030,17030,17030,0
|
|
20240312,191100,135067153920,17030,17030,17030,17030,0
|
|
20240312,191000,135067153920,17030,17030,17030,17030,0
|
|
20240312,190900,135067153920,17030,17030,17030,17030,0
|
|
20240312,190800,135067153920,17030,17030,17030,17030,0
|
|
20240312,190700,135067153920,17030,17030,17030,17030,0
|
|
20240312,190600,135067153920,17030,17030,17030,17030,0
|
|
20240312,190500,135067153920,17030,17030,17030,17030,0
|
|
20240312,190400,135067153920,17030,17030,17030,17030,0
|
|
20240312,190300,135067153920,17030,17030,17030,17030,0
|
|
20240312,190200,135067153920,17030,17030,17030,17030,0
|
|
20240312,190100,135067153920,17030,17030,17030,17030,0
|
|
20240312,190000,135067153920,17030,17030,17030,17030,0
|
|
20240312,185900,135067153920,17030,17030,17030,17030,0
|
|
20240312,185800,135067153920,17030,17030,17030,17030,0
|
|
20240312,185700,135067153920,17030,17030,17030,17030,0
|
|
20240312,185600,135067153920,17030,17030,17030,17030,0
|
|
20240312,185500,135067153920,17030,17030,17030,17030,0
|
|
20240312,185400,135067153920,17030,17030,17030,17030,0
|
|
20240312,185300,135067153920,17030,17030,17030,17030,0
|
|
20240312,185200,135067153920,17030,17030,17030,17030,0
|
|
20240312,185100,135067153920,17030,17030,17030,17030,0
|
|
20240312,185000,135067153920,17030,17030,17030,17030,0
|
|
20240312,184900,135067153920,17030,17030,17030,17030,0
|
|
20240312,184800,135067153920,17030,17030,17030,17030,0
|
|
20240312,184700,135067153920,17030,17030,17030,17030,0
|
|
20240312,184600,135067153920,17030,17030,17030,17030,0
|
|
20240312,184500,135067153920,17030,17030,17030,17030,129127
|
|
20240312,184400,135067153920,17030,17030,17030,17030,0
|
|
20240312,184300,135067153920,17030,17030,17030,17030,0
|
|
20240312,184200,135067153920,17030,17030,17030,17030,0
|
|
20240312,184100,135067153920,17030,17030,17030,17030,0
|
|
20240312,184000,135067153920,17030,17030,17030,17030,0
|
|
20240312,183900,135067153920,17030,17030,17030,17030,0
|
|
20240312,183800,135067153920,17030,17030,17030,17030,0
|
|
20240312,183700,135067153920,17030,17030,17030,17030,0
|
|
20240312,183600,135067153920,17030,17030,17030,17030,0
|
|
20240312,183500,135067153920,17030,17030,17030,17030,0
|
|
20240312,183400,135067153920,17030,17030,17030,17030,0
|
|
20240312,183300,135067153920,17030,17030,17030,17030,0
|
|
20240312,183200,135067153920,17030,17030,17030,17030,0
|
|
20240312,183100,135067153920,17030,17030,17030,17030,0
|
|
20240312,183000,135067153920,17030,17030,17030,17030,0
|
|
20240312,182900,135067153920,17030,17030,17030,17030,0
|
|
20240312,182800,135067153920,17030,17030,17030,17030,0
|
|
20240312,182700,135067153920,17030,17030,17030,17030,0
|
|
20240312,182600,135067153920,17030,17030,17030,17030,0
|
|
20240312,182500,135067153920,17030,17030,17030,17030,0
|
|
20240312,182400,135067153920,17030,17030,17030,17030,0
|
|
20240312,182300,135067153920,17030,17030,17030,17030,0
|
|
20240312,182200,135067153920,17030,17030,17030,17030,0
|
|
20240312,182100,135067153920,17030,17030,17030,17030,0
|
|
20240312,182000,135067153920,17030,17030,17030,17030,0
|
|
20240312,181900,135067153920,17030,17030,17030,17030,0
|
|
20240312,181800,135067153920,17030,17030,17030,17030,0
|
|
20240312,181700,135067153920,17030,17030,17030,17030,0
|
|
20240312,181600,135067153920,17030,17030,17030,17030,0
|
|
20240312,181500,135067153920,17030,17030,17030,17030,129127
|
|
20240312,181400,135067153920,17030,17030,17030,17030,0
|
|
20240312,181300,135067153920,17030,17030,17030,17030,0
|
|
20240312,181200,135067153920,17030,17030,17030,17030,0
|
|
20240312,181100,135067153920,17030,17030,17030,17030,0
|
|
20240312,181000,135067153920,17030,17030,17030,17030,0
|
|
20240312,180900,135067153920,17030,17030,17030,17030,0
|
|
20240312,180800,135067153920,17030,17030,17030,17030,0
|
|
20240312,180700,135067153920,17030,17030,17030,17030,0
|
|
20240312,180600,135067153920,17030,17030,17030,17030,0
|
|
20240312,180500,135067153920,17030,17030,17030,17030,0
|
|
20240312,180400,135067153920,17030,17030,17030,17030,0
|
|
20240312,180300,135067153920,17030,17030,17030,17030,0
|
|
20240312,180200,135067153920,17030,17030,17030,17030,0
|
|
20240312,180100,135067153920,17030,17030,17030,17030,0
|
|
20240312,180000,135067153920,17030,17030,17030,17030,0
|
|
20240312,175900,135067153920,17030,17030,17030,17030,0
|
|
20240312,175800,135067153920,17030,17030,17030,17030,0
|
|
20240312,175700,135067153920,17030,17030,17030,17030,0
|
|
20240312,175600,135067153920,17030,17030,17030,17030,0
|
|
20240312,175500,135067153920,17030,17030,17030,17030,0
|
|
20240312,175400,135067153920,17030,17030,17030,17030,0
|
|
20240312,175300,135067153920,17030,17030,17030,17030,0
|
|
20240312,175200,135067153920,17030,17030,17030,17030,0
|
|
20240312,175100,135067153920,17030,17030,17030,17030,0
|
|
20240312,175000,135067153920,17030,17030,17030,17030,0
|
|
20240312,174900,135067153920,17030,17030,17030,17030,0
|
|
20240312,174800,135067153920,17030,17030,17030,17030,0
|
|
20240312,174700,135067153920,17030,17030,17030,17030,0
|
|
20240312,174600,135067153920,17030,17030,17030,17030,0
|
|
20240312,174500,135067153920,17030,17030,17030,17030,129127
|
|
20240312,174400,135067153920,17030,17030,17030,17030,0
|
|
20240312,174300,135067153920,17030,17030,17030,17030,0
|
|
20240312,174200,135067153920,17030,17030,17030,17030,0
|
|
20240312,174100,135067153920,17030,17030,17030,17030,0
|
|
20240312,174000,135067153920,17030,17030,17030,17030,0
|
|
20240312,173900,135067153920,17030,17030,17030,17030,0
|
|
20240312,173800,135067153920,17030,17030,17030,17030,0
|
|
20240312,173700,135067153920,17030,17030,17030,17030,0
|
|
20240312,173600,135067153920,17030,17030,17030,17030,0
|
|
20240312,173500,135067153920,17030,17030,17030,17030,0
|
|
20240312,173400,135067153920,17030,17030,17030,17030,0
|
|
20240312,173300,135067153920,17030,17030,17030,17030,0
|
|
20240312,173200,135067153920,17030,17030,17030,17030,0
|
|
20240312,173100,135067153920,17030,17030,17030,17030,0
|
|
20240312,173000,135067153920,17030,17030,17030,17030,0
|
|
20240312,172900,135067153920,17030,17030,17030,17030,0
|
|
20240312,172800,135067153920,17030,17030,17030,17030,0
|
|
20240312,172700,135067153920,17030,17030,17030,17030,0
|
|
20240312,172600,135067153920,17030,17030,17030,17030,0
|
|
20240312,172500,135067153920,17030,17030,17030,17030,0
|
|
20240312,172400,135067153920,17030,17030,17030,17030,0
|
|
20240312,172300,135067153920,17030,17030,17030,17030,0
|
|
20240312,172200,135067153920,17030,17030,17030,17030,0
|
|
20240312,172100,135067153920,17030,17030,17030,17030,0
|
|
20240312,172000,135067153920,17030,17030,17030,17030,0
|
|
20240312,171900,135067153920,17030,17030,17030,17030,0
|
|
20240312,171800,135067153920,17030,17030,17030,17030,0
|
|
20240312,171700,135067153920,17030,17030,17030,17030,0
|
|
20240312,171600,135067153920,17030,17030,17030,17030,0
|
|
20240312,171500,135067153920,17030,17030,17030,17030,129127
|
|
20240312,171400,135067153920,17030,17030,17030,17030,0
|
|
20240312,171300,135067153920,17030,17030,17030,17030,0
|
|
20240312,171200,135067153920,17030,17030,17030,17030,0
|
|
20240312,171100,135067153920,17030,17030,17030,17030,0
|
|
20240312,171000,135067153920,17030,17030,17030,17030,0
|
|
20240312,170900,135067153920,17030,17030,17030,17030,0
|
|
20240312,170800,135067153920,17030,17030,17030,17030,0
|
|
20240312,170700,135067153920,17030,17030,17030,17030,0
|
|
20240312,170600,135067153920,17030,17030,17030,17030,0
|
|
20240312,170500,135067153920,17030,17030,17030,17030,0
|
|
20240312,170400,135067153920,17030,17030,17030,17030,0
|
|
20240312,170300,135067153920,17030,17030,17030,17030,0
|
|
20240312,170200,135067153920,17030,17030,17030,17030,0
|
|
20240312,170100,135067153920,17030,17030,17030,17030,0
|
|
20240312,170000,135067153920,17030,17030,17030,17030,0
|
|
20240312,165900,135067153920,17030,17030,17030,17030,0
|
|
20240312,165800,135067153920,17030,17030,17030,17030,0
|
|
20240312,165700,135067153920,17030,17030,17030,17030,0
|
|
20240312,165600,135067153920,17030,17030,17030,17030,0
|
|
20240312,165500,135067153920,17030,17030,17030,17030,0
|
|
20240312,165400,135067153920,17030,17030,17030,17030,0
|
|
20240312,165300,135067153920,17030,17030,17030,17030,0
|
|
20240312,165200,135067153920,17030,17030,17030,17030,0
|
|
20240312,165100,135067153920,17030,17030,17030,17030,0
|
|
20240312,165000,135067153920,17030,17030,17030,17030,0
|
|
20240312,164900,135067153920,17030,17030,17030,17030,0
|
|
20240312,164800,135067153920,17030,17030,17030,17030,0
|
|
20240312,164700,135067153920,17030,17030,17030,17030,0
|
|
20240312,164600,135067153920,17030,17030,17030,17030,0
|
|
20240312,164500,135067153920,17030,17030,17030,17030,129127
|
|
20240312,164400,135067153920,17030,17030,17030,17030,0
|
|
20240312,164300,135067153920,17030,17030,17030,17030,0
|
|
20240312,164200,135067153920,17030,17030,17030,17030,0
|
|
20240312,164100,135067153920,17030,17030,17030,17030,0
|
|
20240312,164000,135067153920,17030,17030,17030,17030,0
|
|
20240312,163900,135067153920,17030,17030,17030,17030,0
|
|
20240312,163800,135067153920,17030,17030,17030,17030,0
|
|
20240312,163700,135067153920,17030,17030,17030,17030,0
|
|
20240312,163600,135067153920,17030,17030,17030,17030,0
|
|
20240312,163500,135067153920,17030,17030,17030,17030,0
|
|
20240312,163400,135067153920,17030,17030,17030,17030,0
|
|
20240312,163300,135067153920,17030,17030,17030,17030,0
|
|
20240312,163200,135067153920,17030,17030,17030,17030,0
|
|
20240312,163100,135067153920,17030,17030,17030,17030,0
|
|
20240312,163000,135067153920,17030,17030,17030,17030,0
|
|
20240312,162900,135067153920,17030,17030,17030,17030,0
|
|
20240312,162800,135067153920,17030,17030,17030,17030,0
|
|
20240312,162700,135067153920,17030,17030,17030,17030,0
|
|
20240312,162600,135067153920,17030,17030,17030,17030,0
|
|
20240312,162500,135067153920,17030,17030,17030,17030,0
|
|
20240312,162400,135067153920,17030,17030,17030,17030,0
|
|
20240312,162300,135067153920,17030,17030,17030,17030,0
|
|
20240312,162200,135067153920,17030,17030,17030,17030,0
|
|
20240312,162100,135067153920,17030,17030,17030,17030,0
|
|
20240312,162000,135067153920,17030,17030,17030,17030,0
|
|
20240312,161900,135067153920,17030,17030,17030,17030,0
|
|
20240312,161800,135067153920,17030,17030,17030,17030,0
|
|
20240312,161700,135067153920,17030,17030,17030,17030,0
|
|
20240312,161600,135067153920,17030,17030,17030,17030,0
|
|
20240312,161500,135067153920,17030,17030,17030,17030,129127
|
|
20240312,161400,135067153920,17030,17030,17030,17030,0
|
|
20240312,161300,135067153920,17030,17030,17030,17030,0
|
|
20240312,161200,135067153920,17030,17030,17030,17030,0
|
|
20240312,161100,135067153920,17030,17030,17030,17030,0
|
|
20240312,161000,135067153920,17030,17030,17030,17030,0
|
|
20240312,160900,135067153920,17030,17030,17030,17030,0
|
|
20240312,160800,135067153920,17030,17030,17030,17030,0
|
|
20240312,160700,135067153920,17030,17030,17030,17030,0
|
|
20240312,160600,135067153920,17030,17030,17030,17030,0
|
|
20240312,160500,135067153920,17030,17030,17030,17030,0
|
|
20240312,160400,135067153920,17030,17030,17030,17030,0
|
|
20240312,160300,135067153920,17030,17030,17030,17030,0
|
|
20240312,160200,135067153920,17030,17030,17030,17030,0
|
|
20240312,160100,135067153920,17030,17030,17030,17030,0
|
|
20240312,160000,135067153920,17030,17030,17030,17030,0
|
|
20240312,155900,135067153920,17030,17030,17030,17030,0
|
|
20240312,155800,135067153920,17030,17030,17030,17030,0
|
|
20240312,155700,135067153920,17030,17030,17030,17030,0
|
|
20240312,155600,135067153920,17030,17030,17030,17030,0
|
|
20240312,155500,135067153920,17030,17030,17030,17030,0
|
|
20240312,155400,135067153920,17030,17030,17030,17030,0
|
|
20240312,155300,135067153920,17030,17030,17030,17030,0
|
|
20240312,155200,135067153920,17030,17030,17030,17030,0
|
|
20240312,155100,135067153920,17030,17030,17030,17030,0
|
|
20240312,155000,135067153920,17030,17030,17030,17030,0
|
|
20240312,154900,135067153920,17030,17030,17030,17030,0
|
|
20240312,154800,135067153920,17030,17030,17030,17030,0
|
|
20240312,154700,135067153920,17030,17030,17030,17030,0
|
|
20240312,154600,135067153920,17030,17030,17030,17030,0
|
|
20240312,154500,135067153920,17030,17030,17030,17030,129127
|
|
20240312,154400,135067153920,17030,17030,17030,17030,0
|
|
20240312,154300,135067153920,17030,17030,17030,17030,0
|
|
20240312,154200,135067153920,17030,17030,17030,17030,0
|
|
20240312,154100,135067153920,17030,17030,17030,17030,0
|
|
20240312,154000,135067153920,17030,17030,17030,17030,0
|
|
20240312,153900,135067153920,17030,17030,17030,17030,0
|
|
20240312,153800,135067153920,17030,17030,17030,17030,0
|
|
20240312,153700,135067153920,17030,17030,17030,17030,0
|
|
20240312,153600,135067153920,17030,17030,17030,17030,0
|
|
20240312,153500,135067153920,17030,17030,17030,17030,0
|
|
20240312,153400,135067153920,17030,17030,17030,17030,0
|
|
20240312,153300,135067153920,17030,17030,17030,17030,0
|
|
20240312,153200,135067153920,17030,17030,17030,17030,0
|
|
20240312,153100,135067153920,17030,17030,17030,17030,0
|
|
20240312,153000,135067153920,17030,17030,17030,17030,129127
|
|
20240312,152900,132868121110,16990,16990,16990,16990,0
|
|
20240312,152800,132868121110,16990,16990,16990,16990,0
|
|
20240312,152700,132868121110,16990,16990,16990,16990,0
|
|
20240312,152600,132868121110,16990,16990,16990,16990,0
|
|
20240312,152500,132868121110,16990,16990,16990,16990,0
|
|
20240312,152400,132868121110,16990,16990,16990,16990,0
|
|
20240312,152300,132868121110,16990,16990,16990,16990,0
|
|
20240312,152200,132868121110,16990,16990,16990,16990,0
|
|
20240312,152100,132868121110,16990,16990,16990,16990,0
|
|
20240312,152000,132868121110,16990,16990,16990,16990,0
|
|
20240312,151900,132868121110,16990,16990,17000,16970,20585
|
|
20240312,151800,132518624800,17000,17000,17010,16990,23564
|
|
20240312,151700,132118077920,17000,17010,17010,17000,12506
|
|
20240312,151600,131905441680,17010,17000,17010,16990,9745
|
|
20240312,151500,131739720980,17000,17000,17010,17000,16509
|
|
20240312,151400,131459041170,17000,17000,17010,16990,13920
|
|
20240312,151300,131222355000,17000,17010,17020,17000,9988
|
|
20240312,151200,131052437660,17010,17000,17020,17000,10261
|
|
20240312,151100,130877886580,17000,16980,17010,16980,26642
|
|
20240312,151000,130425053510,16990,16990,17000,16980,11859
|
|
20240312,150900,130223544600,17000,17000,17000,16990,8719
|
|
20240312,150800,130075360750,17000,17020,17020,16990,13713
|
|
20240312,150700,129842158410,17010,17010,17020,17010,9984
|
|
20240312,150600,129672282420,17020,17010,17020,17000,10163
|
|
20240312,150500,129499372430,17000,17010,17020,17000,10944
|
|
20240312,150400,129313216420,17010,17010,17020,17000,15915
|
|
20240312,150300,129042484060,17020,17010,17020,17000,12873
|
|
20240312,150200,128823501660,17010,17020,17020,17000,10772
|
|
20240312,150100,128640247980,17010,17020,17040,17010,17199
|
|
20240312,150000,128347459670,17030,17040,17040,17020,10751
|
|
20240312,145900,128164376820,17040,17030,17040,17020,24935
|
|
20240312,145800,127739700740,17020,17000,17030,16990,36260
|
|
20240312,145700,127123001720,17000,16990,17000,16990,11064
|
|
20240312,145600,126934952100,16990,16990,17000,16980,10004
|
|
20240312,145500,126764972470,17000,16990,17000,16980,14687
|
|
20240312,145400,126515411790,17000,16980,17000,16970,17127
|
|
20240312,145300,126224482910,16980,16970,16990,16960,13884
|
|
20240312,145200,125988797160,16970,16990,16990,16960,20481
|
|
20240312,145100,125641108990,16980,17000,17000,16970,16043
|
|
20240312,145000,125368544570,17000,16970,17000,16970,17616
|
|
20240312,144900,125069356910,16970,16980,16980,16950,9600
|
|
20240312,144800,124906439230,16970,16980,16980,16940,20786
|
|
20240312,144700,124553843270,16970,16970,16990,16960,16065
|
|
20240312,144600,124281188140,16980,16990,17000,16970,23248
|
|
20240312,144500,123886302250,16990,16990,17010,16990,14968
|
|
20240312,144400,123631905890,17000,17000,17010,16980,11161
|
|
20240312,144300,123442211450,17010,17010,17020,16980,24398
|
|
20240312,144200,123027550170,17010,17030,17040,17000,15528
|
|
20240312,144100,122763249060,17040,17030,17040,17020,8318
|
|
20240312,144000,122621546830,17040,17030,17050,17020,15331
|
|
20240312,143900,122360377390,17030,17030,17040,17020,15308
|
|
20240312,143800,122099617580,17040,17000,17040,17000,25531
|
|
20240312,143700,121665044310,17010,16990,17010,16990,16273
|
|
20240312,143600,121388447220,17000,16990,17000,16980,20471
|
|
20240312,143500,121040559960,17000,16960,17000,16960,22681
|
|
20240312,143400,120655493770,16970,17010,17020,16960,64837
|
|
20240312,143300,119553657780,17020,17040,17040,17010,22360
|
|
20240312,143200,119172960380,17040,17030,17050,17030,13409
|
|
20240312,143100,118944464270,17030,17040,17040,17020,12571
|
|
20240312,143000,118730364790,17040,17060,17060,17030,19256
|
|
20240312,142900,118402119520,17050,17070,17070,17050,24038
|
|
20240312,142800,117992028440,17070,17020,17070,17020,36778
|
|
20240312,142700,117365257160,17030,17050,17050,17020,36225
|
|
20240312,142600,116748117440,17060,17090,17090,17040,15371
|
|
20240312,142500,116485783270,17080,17090,17100,17060,30629
|
|
20240312,142400,115962539680,17090,17100,17100,17080,34400
|
|
20240312,142300,115374586810,17090,17050,17100,17040,30025
|
|
20240312,142200,114862095150,17050,17070,17080,17020,75887
|
|
20240312,142100,113568773120,17070,17100,17110,17070,45777
|
|
20240312,142000,112786211630,17100,17100,17150,17090,205740
|
|
20240312,141900,109265198120,17100,17090,17100,17080,65618
|
|
20240312,141800,108143528440,17080,17090,17090,17070,51369
|
|
20240312,141700,107265889670,17090,17060,17090,17050,79321
|
|
20240312,141600,105911564770,17070,17070,17080,17050,38957
|
|
20240312,141500,105246666470,17070,17080,17080,17060,49494
|
|
20240312,141400,104401606360,17070,17030,17080,17030,58647
|
|
20240312,141300,103401475420,17040,17010,17040,17010,74781
|
|
20240312,141200,102128290700,17010,17000,17010,16990,115095
|
|
20240312,141100,100171621200,16990,17000,17000,16980,47558
|
|
20240312,141000,99363459080,17000,16970,17000,16970,129192
|
|
20240312,140900,97169058760,16970,16950,16970,16950,32966
|
|
20240312,140800,96609962640,16940,16940,16960,16940,28164
|
|
20240312,140700,96132603730,16950,16940,16950,16940,25532
|
|
20240312,140600,95699988900,16940,16950,16950,16940,12830
|
|
20240312,140500,95482539030,16950,16940,16950,16940,12377
|
|
20240312,140400,95272773000,16950,16950,16950,16940,19172
|
|
20240312,140300,94947909970,16950,16930,16950,16930,22083
|
|
20240312,140200,94573788390,16930,16930,16940,16920,14856
|
|
20240312,140100,94322237480,16930,16930,16940,16920,12021
|
|
20240312,140000,94118686560,16930,16910,16930,16900,14169
|
|
20240312,135900,93878942430,16910,16940,16940,16900,31025
|
|
20240312,135800,93353878070,16940,16940,16940,16930,19680
|
|
20240312,135700,93020507620,16930,16940,16940,16930,13558
|
|
20240312,135600,92790857770,16930,16930,16940,16920,23238
|
|
20240312,135500,92397414040,16940,16930,16940,16920,29908
|
|
20240312,135400,91890953430,16930,16910,16930,16910,22339
|
|
20240312,135300,91512937940,16910,16910,16920,16900,18648
|
|
20240312,135200,91197527300,16910,16900,16910,16890,45399
|
|
20240312,135100,90430184720,16900,16890,16900,16880,19671
|
|
20240312,135000,90097857270,16890,16890,16890,16880,16150
|
|
20240312,134900,89825101170,16880,16880,16890,16870,18572
|
|
20240312,134800,89511623360,16880,16870,16880,16870,6928
|
|
20240312,134700,89394682950,16880,16860,16880,16860,14351
|
|
20240312,134600,89152578670,16870,16850,16870,16850,23752
|
|
20240312,134500,88752123550,16850,16860,16860,16850,5612
|
|
20240312,134400,88657513920,16850,16860,16860,16850,7556
|
|
20240312,134300,88530160430,16860,16860,16860,16850,7865
|
|
20240312,134200,88397602070,16860,16850,16860,16850,6745
|
|
20240312,134100,88283936390,16850,16850,16860,16840,6439
|
|
20240312,134000,88175429350,16850,16850,16860,16840,8372
|
|
20240312,133900,88034356220,16840,16850,16860,16840,7592
|
|
20240312,133800,87906433350,16850,16850,16850,16840,10718
|
|
20240312,133700,87725841290,16850,16840,16850,16830,10310
|
|
20240312,133600,87552160960,16840,16850,16850,16830,8086
|
|
20240312,133500,87415953630,16840,16850,16850,16840,6724
|
|
20240312,133400,87302667660,16850,16840,16850,16830,5984
|
|
20240312,133300,87201872610,16840,16840,16840,16830,7711
|
|
20240312,133200,87072027120,16840,16840,16840,16830,4985
|
|
20240312,133100,86988091220,16830,16820,16840,16810,5304
|
|
20240312,133000,86898814010,16830,16810,16840,16800,8462
|
|
20240312,132900,86756429820,16810,16820,16830,16810,5577
|
|
20240312,132800,86662640370,16820,16840,16840,16810,6883
|
|
20240312,132700,86546830570,16830,16830,16840,16830,6732
|
|
20240312,132600,86433495590,16840,16840,16850,16830,6862
|
|
20240312,132500,86317955500,16830,16830,16850,16820,10078
|
|
20240312,132400,86148231180,16830,16850,16860,16830,14666
|
|
20240312,132300,85901162570,16850,16840,16850,16840,10926
|
|
20240312,132200,85717063570,16850,16850,16850,16840,7948
|
|
20240312,132100,85583164880,16850,16830,16850,16830,8784
|
|
20240312,132000,85435202640,16840,16840,16850,16830,8328
|
|
20240312,131900,85294964800,16830,16840,16850,16830,14348
|
|
20240312,131800,85053331410,16840,16830,16840,16820,30602
|
|
20240312,131700,84538246910,16830,16830,16840,16820,13097
|
|
20240312,131600,84317775410,16830,16820,16840,16820,24068
|
|
20240312,131500,83912693620,16820,16780,16820,16780,64846
|
|
20240312,131400,82823524420,16780,16770,16780,16760,12845
|
|
20240312,131300,82608024580,16770,16750,16780,16740,29205
|
|
20240312,131200,82118461100,16750,16740,16750,16730,8172
|
|
20240312,131100,81981655210,16730,16730,16740,16720,4893
|
|
20240312,131000,81899803790,16720,16730,16730,16720,1269
|
|
20240312,130900,81878576310,16730,16730,16730,16720,1720
|
|
20240312,130800,81849803050,16720,16720,16730,16720,3054
|
|
20240312,130700,81798728230,16720,16710,16720,16710,4721
|
|
20240312,130600,81719809130,16710,16720,16720,16710,1212
|
|
20240312,130500,81699550740,16720,16710,16720,16700,4564
|
|
20240312,130400,81623283980,16710,16710,16710,16700,3743
|
|
20240312,130300,81560745890,16710,16710,16720,16700,2989
|
|
20240312,130200,81510822810,16710,16690,16710,16690,2463
|
|
20240312,130100,81469688320,16700,16700,16710,16680,6737
|
|
20240312,130000,81357192330,16690,16690,16700,16680,8148
|
|
20240312,125900,81221189310,16690,16690,16690,16680,2184
|
|
20240312,125800,81184751160,16680,16690,16690,16680,4697
|
|
20240312,125700,81106390580,16690,16690,16700,16680,9105
|
|
20240312,125600,80954433800,16690,16710,16710,16690,11216
|
|
20240312,125500,80767126800,16700,16720,16730,16700,6764
|
|
20240312,125400,80654144090,16720,16730,16740,16700,14948
|
|
20240312,125300,80404273850,16730,16730,16740,16720,1547
|
|
20240312,125200,80378391580,16730,16730,16740,16720,1835
|
|
20240312,125100,80347690060,16730,16750,16750,16730,2800
|
|
20240312,125000,80300835150,16750,16740,16750,16740,4569
|
|
20240312,124900,80224342180,16740,16740,16740,16730,1789
|
|
20240312,124800,80194400360,16740,16730,16740,16720,3031
|
|
20240312,124700,80143691000,16730,16720,16730,16720,1589
|
|
20240312,124600,80117111470,16720,16720,16730,16720,2315
|
|
20240312,124500,80078395150,16720,16720,16730,16710,3180
|
|
20240312,124400,80025227050,16720,16710,16720,16710,1730
|
|
20240312,124300,79996307160,16710,16720,16730,16710,13413
|
|
20240312,124200,79772074950,16730,16730,16730,16720,2298
|
|
20240312,124100,79733637000,16730,16730,16740,16730,2167
|
|
20240312,124000,79697381460,16730,16720,16740,16720,2338
|
|
20240312,123900,79658273980,16720,16730,16740,16720,1478
|
|
20240312,123800,79633553140,16730,16720,16730,16710,4395
|
|
20240312,123700,79560059980,16720,16710,16720,16700,4910
|
|
20240312,123600,79478018220,16720,16730,16730,16700,6715
|
|
20240312,123500,79365803490,16730,16750,16750,16710,11672
|
|
20240312,123400,79170564120,16750,16750,16760,16740,1193
|
|
20240312,123300,79150580190,16740,16760,16760,16740,4760
|
|
20240312,123200,79070852670,16760,16760,16770,16750,5429
|
|
20240312,123100,78979837410,16760,16730,16770,16720,7857
|
|
20240312,123000,78848202880,16730,16730,16740,16720,6139
|
|
20240312,122900,78745539950,16740,16730,16770,16720,12413
|
|
20240312,122800,78537833370,16740,16760,16770,16730,8795
|
|
20240312,122700,78390553850,16760,16750,16770,16750,5098
|
|
20240312,122600,78305116150,16750,16750,16760,16740,3119
|
|
20240312,122500,78252869730,16740,16760,16770,16740,9056
|
|
20240312,122400,78101165690,16770,16790,16790,16760,13286
|
|
20240312,122300,77878321580,16790,16780,16790,16780,11561
|
|
20240312,122200,77684314950,16780,16780,16790,16780,2464
|
|
20240312,122100,77642956030,16790,16780,16790,16780,2183
|
|
20240312,122000,77606317270,16780,16780,16790,16770,9247
|
|
20240312,121900,77451167250,16780,16780,16780,16770,6683
|
|
20240312,121800,77339035350,16780,16770,16780,16760,6178
|
|
20240312,121700,77235412320,16770,16770,16780,16760,8975
|
|
20240312,121600,77084898120,16770,16770,16770,16760,3563
|
|
20240312,121500,77025164350,16770,16770,16770,16760,3267
|
|
20240312,121400,76970383500,16770,16760,16770,16760,6129
|
|
20240312,121300,76867608750,16760,16760,16770,16750,2486
|
|
20240312,121200,76825940980,16760,16760,16770,16750,4861
|
|
20240312,121100,76744478930,16760,16760,16760,16750,3024
|
|
20240312,121000,76693811730,16760,16770,16770,16750,11748
|
|
20240312,120900,76496929360,16770,16770,16770,16750,4987
|
|
20240312,120800,76413327050,16750,16760,16770,16750,13452
|
|
20240312,120700,76187803590,16760,16750,16770,16740,12150
|
|
20240312,120600,75984186300,16750,16740,16750,16740,4028
|
|
20240312,120500,75916740190,16750,16740,16750,16740,4373
|
|
20240312,120400,75843525420,16740,16740,16760,16740,3760
|
|
20240312,120300,75780550990,16750,16740,16750,16730,2760
|
|
20240312,120200,75734327280,16740,16710,16760,16710,9620
|
|
20240312,120100,75573231050,16710,16730,16740,16710,8090
|
|
20240312,120000,75437934060,16730,16730,16750,16730,13618
|
|
20240312,115900,75209988680,16730,16710,16740,16710,8543
|
|
20240312,115800,75067106530,16720,16720,16720,16710,2557
|
|
20240312,115700,75024369290,16710,16720,16720,16710,4566
|
|
20240312,115600,74948061310,16710,16710,16720,16710,1761
|
|
20240312,115500,74918619080,16720,16720,16730,16700,4161
|
|
20240312,115400,74849077330,16710,16700,16730,16700,2591
|
|
20240312,115300,74805767840,16710,16700,16720,16690,7401
|
|
20240312,115200,74682079270,16700,16700,16710,16690,11988
|
|
20240312,115100,74481802300,16690,16680,16700,16680,8152
|
|
20240312,115000,74345752700,16680,16700,16700,16680,4898
|
|
20240312,114900,74264012990,16700,16710,16710,16690,4457
|
|
20240312,114800,74189571840,16710,16720,16720,16700,8430
|
|
20240312,114700,74048715080,16720,16720,16730,16710,5596
|
|
20240312,114600,73955110650,16730,16730,16730,16720,1836
|
|
20240312,114500,73924408480,16730,16720,16730,16710,2522
|
|
20240312,114400,73882237160,16710,16700,16730,16700,3236
|
|
20240312,114300,73828150640,16700,16720,16730,16690,19723
|
|
20240312,114200,73498528950,16710,16730,16740,16710,12380
|
|
20240312,114100,73291516900,16730,16730,16740,16720,6739
|
|
20240312,114000,73178797650,16740,16740,16750,16730,5096
|
|
20240312,113900,73093497070,16740,16720,16740,16710,6474
|
|
20240312,113800,72985192690,16710,16730,16730,16690,16966
|
|
20240312,113700,72701760730,16720,16720,16750,16720,5167
|
|
20240312,113600,72615273930,16730,16750,16760,16720,27989
|
|
20240312,113500,72146759880,16750,16740,16760,16730,25835
|
|
20240312,113400,71714107040,16740,16710,16740,16710,11357
|
|
20240312,113300,71524113670,16720,16720,16730,16710,4747
|
|
20240312,113200,71444745380,16720,16710,16730,16710,7695
|
|
20240312,113100,71316075620,16720,16710,16720,16700,3323
|
|
20240312,113000,71260531480,16710,16700,16710,16690,8201
|
|
20240312,112900,71123554390,16700,16680,16700,16670,4524
|
|
20240312,112800,71048047050,16680,16680,16690,16660,5278
|
|
20240312,112700,70960032660,16680,16660,16690,16650,11570
|
|
20240312,112600,70767244480,16660,16680,16700,16660,10245
|
|
20240312,112500,70596424100,16680,16670,16700,16660,5036
|
|
20240312,112400,70512411260,16670,16680,16700,16670,10693
|
|
20240312,112300,70334048450,16680,16700,16710,16680,4848
|
|
20240312,112200,70253117420,16700,16710,16720,16690,8160
|
|
20240312,112100,70116810360,16710,16700,16720,16690,13977
|
|
20240312,112000,69883337720,16690,16670,16700,16660,13193
|
|
20240312,111900,69663319720,16660,16670,16670,16650,6282
|
|
20240312,111800,69558643230,16670,16670,16670,16650,4201
|
|
20240312,111700,69488642970,16670,16670,16670,16660,3997
|
|
20240312,111600,69422038260,16660,16670,16670,16650,5601
|
|
20240312,111500,69328714730,16660,16640,16670,16630,17021
|
|
20240312,111400,69045388820,16630,16630,16640,16630,12294
|
|
20240312,111300,68840915070,16630,16630,16640,16630,8880
|
|
20240312,111200,68693229510,16630,16640,16640,16630,9092
|
|
20240312,111100,68542017760,16630,16650,16650,16630,14310
|
|
20240312,111000,68303931930,16650,16650,16660,16640,6502
|
|
20240312,110900,68195685550,16650,16630,16650,16620,12994
|
|
20240312,110800,67979582550,16620,16630,16630,16610,33119
|
|
20240312,110700,67429333060,16630,16630,16640,16620,32247
|
|
20240312,110600,66893166750,16630,16660,16670,16620,57756
|
|
20240312,110500,65931552340,16670,16700,16700,16660,43205
|
|
20240312,110400,65211096170,16690,16710,16710,16690,11399
|
|
20240312,110300,65020775470,16710,16700,16720,16690,10278
|
|
20240312,110200,64849077310,16700,16710,16720,16700,12038
|
|
20240312,110100,64647991920,16710,16700,16720,16700,3851
|
|
20240312,110000,64583634140,16700,16720,16720,16690,14692
|
|
20240312,105900,64338202400,16720,16700,16730,16690,16600
|
|
20240312,105800,64060827010,16700,16680,16720,16680,15942
|
|
20240312,105700,63794732680,16680,16720,16730,16680,103057
|
|
20240312,105600,62073589010,16720,16720,16740,16710,12370
|
|
20240312,105500,61866735870,16720,16740,16740,16710,40819
|
|
20240312,105400,61184147580,16740,16750,16750,16730,15041
|
|
20240312,105300,60932424910,16750,16740,16750,16740,8197
|
|
20240312,105200,60795178100,16740,16740,16760,16740,9389
|
|
20240312,105100,60637955200,16740,16780,16780,16740,11810
|
|
20240312,105000,60440061260,16780,16770,16780,16760,4529
|
|
20240312,104900,60364108690,16760,16760,16780,16760,6498
|
|
20240312,104800,60255163830,16760,16750,16770,16750,5696
|
|
20240312,104700,60159706400,16750,16750,16770,16740,4001
|
|
20240312,104600,60092680360,16750,16760,16780,16740,16471
|
|
20240312,104500,59816686050,16760,16790,16790,16760,8344
|
|
20240312,104400,59676693140,16780,16780,16790,16770,3850
|
|
20240312,104300,59612077380,16780,16760,16780,16760,5731
|
|
20240312,104200,59515943750,16770,16770,16770,16750,4415
|
|
20240312,104100,59441938020,16760,16750,16770,16750,4296
|
|
20240312,104000,59369904650,16750,16740,16770,16740,11289
|
|
20240312,103900,59180757600,16740,16750,16760,16740,5989
|
|
20240312,103800,59080457940,16760,16740,16770,16730,9183
|
|
20240312,103700,58926701270,16750,16750,16750,16730,12421
|
|
20240312,103600,58718769040,16750,16750,16750,16740,2757
|
|
20240312,103500,58672602590,16760,16770,16770,16740,6979
|
|
20240312,103400,58555667570,16760,16770,16770,16760,11021
|
|
20240312,103300,58370921620,16760,16760,16770,16740,17846
|
|
20240312,103200,58071917120,16760,16780,16780,16750,8990
|
|
20240312,103100,57921203600,16770,16800,16800,16770,11638
|
|
20240312,103000,57725951050,16800,16800,16800,16780,6426
|
|
20240312,102900,57618042460,16790,16800,16810,16790,8931
|
|
20240312,102800,57468020650,16790,16800,16800,16780,7206
|
|
20240312,102700,57346986710,16800,16780,16800,16770,9135
|
|
20240312,102600,57193674390,16790,16800,16800,16780,5365
|
|
20240312,102500,57103595250,16790,16790,16800,16780,7085
|
|
20240312,102400,56984619470,16790,16820,16830,16790,8292
|
|
20240312,102300,56845241800,16810,16840,16840,16810,6703
|
|
20240312,102200,56732464780,16830,16840,16840,16830,3605
|
|
20240312,102100,56671790190,16840,16840,16840,16820,7513
|
|
20240312,102000,56545356460,16830,16810,16840,16800,8052
|
|
20240312,101900,56409898990,16800,16810,16830,16790,9670
|
|
20240312,101800,56247436780,16810,16850,16850,16800,22576
|
|
20240312,101700,55867678900,16850,16860,16860,16850,4855
|
|
20240312,101600,55785844320,16850,16850,16860,16840,17876
|
|
20240312,101500,55484565880,16850,16840,16860,16830,19142
|
|
20240312,101400,55162142780,16830,16810,16850,16790,21016
|
|
20240312,101300,54808476800,16800,16820,16820,16800,7811
|
|
20240312,101200,54677211570,16810,16820,16830,16810,12259
|
|
20240312,101100,54471073170,16820,16820,16830,16820,8484
|
|
20240312,101000,54328359570,16830,16820,16830,16810,14271
|
|
20240312,100900,54088319310,16810,16840,16850,16810,14805
|
|
20240312,100800,53839138150,16850,16870,16870,16830,20669
|
|
20240312,100700,53490782470,16870,16860,16870,16850,18746
|
|
20240312,100600,53174726060,16850,16850,16860,16840,9759
|
|
20240312,100500,53010272360,16860,16840,16860,16830,45912
|
|
20240312,100400,52236672910,16840,16800,16840,16790,64299
|
|
20240312,100300,51155249950,16790,16800,16800,16790,7143
|
|
20240312,100200,51035291470,16800,16800,16810,16780,10931
|
|
20240312,100100,50851704240,16800,16790,16810,16790,13114
|
|
20240312,100000,50631398220,16800,16790,16810,16780,16836
|
|
20240312,095900,50348579710,16780,16740,16800,16740,16109
|
|
20240312,095800,50078465770,16750,16740,16760,16730,18289
|
|
20240312,095700,49772275090,16750,16760,16760,16740,6027
|
|
20240312,095600,49671329720,16760,16790,16790,16750,6449
|
|
20240312,095500,49563189080,16780,16750,16800,16740,9407
|
|
20240312,095400,49405433170,16760,16770,16780,16740,17887
|
|
20240312,095300,49105734460,16780,16790,16790,16760,12231
|
|
20240312,095200,48900535990,16780,16800,16810,16780,15163
|
|
20240312,095100,48645793400,16810,16820,16820,16800,5518
|
|
20240312,095000,48553031200,16820,16820,16830,16810,12747
|
|
20240312,094900,48338654550,16810,16820,16820,16800,8431
|
|
20240312,094800,48196922140,16820,16820,16830,16800,22091
|
|
20240312,094700,47825306590,16810,16800,16820,16800,8998
|
|
20240312,094600,47674061560,16810,16820,16820,16790,8051
|
|
20240312,094500,47538736700,16820,16810,16820,16800,8406
|
|
20240312,094400,47397402430,16800,16790,16830,16780,13888
|
|
20240312,094300,47163987980,16800,16820,16830,16780,21083
|
|
20240312,094200,46809802510,16820,16820,16830,16810,16508
|
|
20240312,094100,46532074900,16820,16820,16830,16810,8258
|
|
20240312,094000,46393129790,16820,16790,16830,16770,15511
|
|
20240312,093900,46132527200,16780,16800,16820,16780,6673
|
|
20240312,093800,46020423610,16800,16820,16830,16790,14828
|
|
20240312,093700,45771191210,16830,16840,16840,16810,18642
|
|
20240312,093600,45457425630,16840,16770,16840,16740,62399
|
|
20240312,093500,44408866750,16740,16740,16770,16710,35287
|
|
20240312,093400,43818554860,16730,16740,16760,16720,15227
|
|
20240312,093300,43563743870,16740,16760,16770,16720,14051
|
|
20240312,093200,43328560330,16760,16760,16780,16720,42233
|
|
20240312,093100,42621506690,16760,16790,16800,16750,17004
|
|
20240312,093000,42336259220,16790,16780,16820,16760,29144
|
|
20240312,092900,41847032530,16780,16720,16780,16720,25392
|
|
20240312,092800,41421656190,16720,16720,16730,16700,26427
|
|
20240312,092700,40979930530,16720,16750,16770,16710,26974
|
|
20240312,092600,40528746610,16750,16790,16790,16750,12129
|
|
20240312,092500,40325374500,16790,16790,16800,16760,18978
|
|
20240312,092400,40006951080,16780,16770,16800,16770,29229
|
|
20240312,092300,39516274750,16770,16730,16780,16710,39569
|
|
20240312,092200,38854481390,16720,16720,16750,16710,27884
|
|
20240312,092100,38387881850,16720,16750,16750,16660,178081
|
|
20240312,092000,35412469300,16750,16800,16810,16750,81891
|
|
20240312,091900,34038358770,16810,16810,16820,16790,29871
|
|
20240312,091800,33536296930,16810,16790,16820,16790,24398
|
|
20240312,091700,33126311430,16800,16770,16830,16770,40517
|
|
20240312,091600,32445682760,16780,16780,16790,16750,41876
|
|
20240312,091500,31743338180,16780,16830,16840,16780,47101
|
|
20240312,091400,30951128100,16830,16890,16920,16830,72597
|
|
20240312,091300,29725716650,16900,16920,16940,16870,67175
|
|
20240312,091200,28589375530,16930,16870,16930,16860,60278
|
|
20240312,091100,27570746130,16870,16890,16910,16840,55921
|
|
20240312,091000,26626544530,16900,16880,16900,16830,78357
|
|
20240312,090900,25304862620,16870,16840,16890,16800,72404
|
|
20240312,090800,24085100540,16840,16830,16850,16820,49803
|
|
20240312,090700,23246475790,16830,16770,16840,16760,45543
|
|
20240312,090600,22481207770,16770,16800,16810,16730,98585
|
|
20240312,090500,20829654030,16800,16780,16830,16760,54436
|
|
20240312,090400,19915286530,16770,16870,16880,16760,73917
|
|
20240312,090300,18671396000,16880,16800,16880,16750,118691
|
|
20240312,090200,16677366660,16800,16740,16830,16720,83851
|
|
20240312,090100,15271567870,16730,16900,16910,16730,244144
|
|
20240312,090000,11167396020,16900,16970,16980,16860,658378
|