598 lines
32 KiB
CSV
598 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,185500,23308944950,16500,16500,16500,16500,62780
|
|
20240312,185400,23308944950,16500,16500,16500,16500,0
|
|
20240312,185300,23308944950,16500,16500,16500,16500,0
|
|
20240312,185200,23308944950,16500,16500,16500,16500,0
|
|
20240312,185100,23308944950,16500,16500,16500,16500,0
|
|
20240312,185000,23308944950,16500,16500,16500,16500,0
|
|
20240312,184900,23308944950,16500,16500,16500,16500,0
|
|
20240312,184800,23308944950,16500,16500,16500,16500,0
|
|
20240312,184700,23308944950,16500,16500,16500,16500,0
|
|
20240312,184600,23308944950,16500,16500,16500,16500,0
|
|
20240312,184500,23308944950,16500,16500,16500,16500,0
|
|
20240312,184400,23308944950,16500,16500,16500,16500,0
|
|
20240312,184300,23308944950,16500,16500,16500,16500,0
|
|
20240312,184200,23308944950,16500,16500,16500,16500,0
|
|
20240312,184100,23308944950,16500,16500,16500,16500,0
|
|
20240312,184000,23308944950,16500,16500,16500,16500,0
|
|
20240312,183900,23308944950,16500,16500,16500,16500,0
|
|
20240312,183800,23308944950,16500,16500,16500,16500,0
|
|
20240312,183700,23308944950,16500,16500,16500,16500,0
|
|
20240312,183600,23308944950,16500,16500,16500,16500,0
|
|
20240312,183500,23308944950,16500,16500,16500,16500,0
|
|
20240312,183400,23308944950,16500,16500,16500,16500,0
|
|
20240312,183300,23308944950,16500,16500,16500,16500,0
|
|
20240312,183200,23308944950,16500,16500,16500,16500,0
|
|
20240312,183100,23308944950,16500,16500,16500,16500,0
|
|
20240312,183000,23308944950,16500,16500,16500,16500,0
|
|
20240312,182900,23308944950,16500,16500,16500,16500,0
|
|
20240312,182800,23308944950,16500,16500,16500,16500,0
|
|
20240312,182700,23308944950,16500,16500,16500,16500,0
|
|
20240312,182600,23308944950,16500,16500,16500,16500,0
|
|
20240312,182500,23308944950,16500,16500,16500,16500,62780
|
|
20240312,182400,23308944950,16500,16500,16500,16500,0
|
|
20240312,182300,23308944950,16500,16500,16500,16500,0
|
|
20240312,182200,23308944950,16500,16500,16500,16500,0
|
|
20240312,182100,23308944950,16500,16500,16500,16500,0
|
|
20240312,182000,23308944950,16500,16500,16500,16500,0
|
|
20240312,181900,23308944950,16500,16500,16500,16500,0
|
|
20240312,181800,23308944950,16500,16500,16500,16500,0
|
|
20240312,181700,23308944950,16500,16500,16500,16500,0
|
|
20240312,181600,23308944950,16500,16500,16500,16500,0
|
|
20240312,181500,23308944950,16500,16500,16500,16500,0
|
|
20240312,181400,23308944950,16500,16500,16500,16500,0
|
|
20240312,181300,23308944950,16500,16500,16500,16500,0
|
|
20240312,181200,23308944950,16500,16500,16500,16500,0
|
|
20240312,181100,23308944950,16500,16500,16500,16500,0
|
|
20240312,181000,23308944950,16500,16500,16500,16500,0
|
|
20240312,180900,23308944950,16500,16500,16500,16500,0
|
|
20240312,180800,23308944950,16500,16500,16500,16500,0
|
|
20240312,180700,23308944950,16500,16500,16500,16500,0
|
|
20240312,180600,23308944950,16500,16500,16500,16500,0
|
|
20240312,180500,23308944950,16500,16500,16500,16500,0
|
|
20240312,180400,23308944950,16500,16500,16500,16500,0
|
|
20240312,180300,23308944950,16500,16500,16500,16500,0
|
|
20240312,180200,23308944950,16500,16500,16500,16500,0
|
|
20240312,180100,23308944950,16500,16500,16500,16500,0
|
|
20240312,180000,23308944950,16500,16500,16500,16500,0
|
|
20240312,175900,23308944950,16500,16500,16500,16500,0
|
|
20240312,175800,23308944950,16500,16500,16500,16500,0
|
|
20240312,175700,23308944950,16500,16500,16500,16500,0
|
|
20240312,175600,23308944950,16500,16500,16500,16500,0
|
|
20240312,175500,23308944950,16500,16500,16500,16500,62780
|
|
20240312,175400,23308944950,16500,16500,16500,16500,0
|
|
20240312,175300,23308944950,16500,16500,16500,16500,0
|
|
20240312,175200,23308944950,16500,16500,16500,16500,0
|
|
20240312,175100,23308944950,16500,16500,16500,16500,0
|
|
20240312,175000,23308944950,16500,16500,16500,16500,0
|
|
20240312,174900,23308944950,16500,16500,16500,16500,0
|
|
20240312,174800,23308944950,16500,16500,16500,16500,0
|
|
20240312,174700,23308944950,16500,16500,16500,16500,0
|
|
20240312,174600,23308944950,16500,16500,16500,16500,0
|
|
20240312,174500,23308944950,16500,16500,16500,16500,0
|
|
20240312,174400,23308944950,16500,16500,16500,16500,0
|
|
20240312,174300,23308944950,16500,16500,16500,16500,0
|
|
20240312,174200,23308944950,16500,16500,16500,16500,0
|
|
20240312,174100,23308944950,16500,16500,16500,16500,0
|
|
20240312,174000,23308944950,16500,16500,16500,16500,0
|
|
20240312,173900,23308944950,16500,16500,16500,16500,0
|
|
20240312,173800,23308944950,16500,16500,16500,16500,0
|
|
20240312,173700,23308944950,16500,16500,16500,16500,0
|
|
20240312,173600,23308944950,16500,16500,16500,16500,0
|
|
20240312,173500,23308944950,16500,16500,16500,16500,0
|
|
20240312,173400,23308944950,16500,16500,16500,16500,0
|
|
20240312,173300,23308944950,16500,16500,16500,16500,0
|
|
20240312,173200,23308944950,16500,16500,16500,16500,0
|
|
20240312,173100,23308944950,16500,16500,16500,16500,0
|
|
20240312,173000,23308944950,16500,16500,16500,16500,0
|
|
20240312,172900,23308944950,16500,16500,16500,16500,0
|
|
20240312,172800,23308944950,16500,16500,16500,16500,0
|
|
20240312,172700,23308944950,16500,16500,16500,16500,0
|
|
20240312,172600,23308944950,16500,16500,16500,16500,0
|
|
20240312,172500,23308944950,16500,16500,16500,16500,62780
|
|
20240312,172400,23308944950,16500,16500,16500,16500,0
|
|
20240312,172300,23308944950,16500,16500,16500,16500,0
|
|
20240312,172200,23308944950,16500,16500,16500,16500,0
|
|
20240312,172100,23308944950,16500,16500,16500,16500,0
|
|
20240312,172000,23308944950,16500,16500,16500,16500,0
|
|
20240312,171900,23308944950,16500,16500,16500,16500,0
|
|
20240312,171800,23308944950,16500,16500,16500,16500,0
|
|
20240312,171700,23308944950,16500,16500,16500,16500,0
|
|
20240312,171600,23308944950,16500,16500,16500,16500,0
|
|
20240312,171500,23308944950,16500,16500,16500,16500,0
|
|
20240312,171400,23308944950,16500,16500,16500,16500,0
|
|
20240312,171300,23308944950,16500,16500,16500,16500,0
|
|
20240312,171200,23308944950,16500,16500,16500,16500,0
|
|
20240312,171100,23308944950,16500,16500,16500,16500,0
|
|
20240312,171000,23308944950,16500,16500,16500,16500,0
|
|
20240312,170900,23308944950,16500,16500,16500,16500,0
|
|
20240312,170800,23308944950,16500,16500,16500,16500,0
|
|
20240312,170700,23308944950,16500,16500,16500,16500,0
|
|
20240312,170600,23308944950,16500,16500,16500,16500,0
|
|
20240312,170500,23308944950,16500,16500,16500,16500,0
|
|
20240312,170400,23308944950,16500,16500,16500,16500,0
|
|
20240312,170300,23308944950,16500,16500,16500,16500,0
|
|
20240312,170200,23308944950,16500,16500,16500,16500,0
|
|
20240312,170100,23308944950,16500,16500,16500,16500,0
|
|
20240312,170000,23308944950,16500,16500,16500,16500,0
|
|
20240312,165900,23308944950,16500,16500,16500,16500,0
|
|
20240312,165800,23308944950,16500,16500,16500,16500,0
|
|
20240312,165700,23308944950,16500,16500,16500,16500,0
|
|
20240312,165600,23308944950,16500,16500,16500,16500,0
|
|
20240312,165500,23308944950,16500,16500,16500,16500,62780
|
|
20240312,165400,23308944950,16500,16500,16500,16500,0
|
|
20240312,165300,23308944950,16500,16500,16500,16500,0
|
|
20240312,165200,23308944950,16500,16500,16500,16500,0
|
|
20240312,165100,23308944950,16500,16500,16500,16500,0
|
|
20240312,165000,23308944950,16500,16500,16500,16500,0
|
|
20240312,164900,23308944950,16500,16500,16500,16500,0
|
|
20240312,164800,23308944950,16500,16500,16500,16500,0
|
|
20240312,164700,23308944950,16500,16500,16500,16500,0
|
|
20240312,164600,23308944950,16500,16500,16500,16500,0
|
|
20240312,164500,23308944950,16500,16500,16500,16500,0
|
|
20240312,164400,23308944950,16500,16500,16500,16500,0
|
|
20240312,164300,23308944950,16500,16500,16500,16500,0
|
|
20240312,164200,23308944950,16500,16500,16500,16500,0
|
|
20240312,164100,23308944950,16500,16500,16500,16500,0
|
|
20240312,164000,23308944950,16500,16500,16500,16500,0
|
|
20240312,163900,23308944950,16500,16500,16500,16500,0
|
|
20240312,163800,23308944950,16500,16500,16500,16500,0
|
|
20240312,163700,23308944950,16500,16500,16500,16500,0
|
|
20240312,163600,23308944950,16500,16500,16500,16500,0
|
|
20240312,163500,23308944950,16500,16500,16500,16500,0
|
|
20240312,163400,23308944950,16500,16500,16500,16500,0
|
|
20240312,163300,23308944950,16500,16500,16500,16500,0
|
|
20240312,163200,23308944950,16500,16500,16500,16500,0
|
|
20240312,163100,23308944950,16500,16500,16500,16500,0
|
|
20240312,163000,23308944950,16500,16500,16500,16500,0
|
|
20240312,162900,23308944950,16500,16500,16500,16500,0
|
|
20240312,162800,23308944950,16500,16500,16500,16500,0
|
|
20240312,162700,23308944950,16500,16500,16500,16500,0
|
|
20240312,162600,23308944950,16500,16500,16500,16500,0
|
|
20240312,162500,23308944950,16500,16500,16500,16500,62780
|
|
20240312,162400,23308944950,16500,16500,16500,16500,0
|
|
20240312,162300,23308944950,16500,16500,16500,16500,0
|
|
20240312,162200,23308944950,16500,16500,16500,16500,0
|
|
20240312,162100,23308944950,16500,16500,16500,16500,0
|
|
20240312,162000,23308944950,16500,16500,16500,16500,0
|
|
20240312,161900,23308944950,16500,16500,16500,16500,0
|
|
20240312,161800,23308944950,16500,16500,16500,16500,0
|
|
20240312,161700,23308944950,16500,16500,16500,16500,0
|
|
20240312,161600,23308944950,16500,16500,16500,16500,0
|
|
20240312,161500,23308944950,16500,16500,16500,16500,0
|
|
20240312,161400,23308944950,16500,16500,16500,16500,0
|
|
20240312,161300,23308944950,16500,16500,16500,16500,0
|
|
20240312,161200,23308944950,16500,16500,16500,16500,0
|
|
20240312,161100,23308944950,16500,16500,16500,16500,0
|
|
20240312,161000,23308944950,16500,16500,16500,16500,0
|
|
20240312,160900,23308944950,16500,16500,16500,16500,0
|
|
20240312,160800,23308944950,16500,16500,16500,16500,0
|
|
20240312,160700,23308944950,16500,16500,16500,16500,0
|
|
20240312,160600,23308944950,16500,16500,16500,16500,0
|
|
20240312,160500,23308944950,16500,16500,16500,16500,0
|
|
20240312,160400,23308944950,16500,16500,16500,16500,0
|
|
20240312,160300,23308944950,16500,16500,16500,16500,0
|
|
20240312,160200,23308944950,16500,16500,16500,16500,0
|
|
20240312,160100,23308944950,16500,16500,16500,16500,0
|
|
20240312,160000,23308944950,16500,16500,16500,16500,0
|
|
20240312,155900,23308944950,16500,16500,16500,16500,0
|
|
20240312,155800,23308944950,16500,16500,16500,16500,0
|
|
20240312,155700,23308944950,16500,16500,16500,16500,0
|
|
20240312,155600,23308944950,16500,16500,16500,16500,0
|
|
20240312,155500,23308944950,16500,16500,16500,16500,62780
|
|
20240312,155400,23308944950,16500,16500,16500,16500,0
|
|
20240312,155300,23308944950,16500,16500,16500,16500,0
|
|
20240312,155200,23308944950,16500,16500,16500,16500,0
|
|
20240312,155100,23308944950,16500,16500,16500,16500,0
|
|
20240312,155000,23308944950,16500,16500,16500,16500,0
|
|
20240312,154900,23308944950,16500,16500,16500,16500,0
|
|
20240312,154800,23308944950,16500,16500,16500,16500,0
|
|
20240312,154700,23308944950,16500,16500,16500,16500,0
|
|
20240312,154600,23308944950,16500,16500,16500,16500,0
|
|
20240312,154500,23308944950,16500,16500,16500,16500,0
|
|
20240312,154400,23308944950,16500,16500,16500,16500,0
|
|
20240312,154300,23308944950,16500,16500,16500,16500,0
|
|
20240312,154200,23308944950,16500,16500,16500,16500,0
|
|
20240312,154100,23308944950,16500,16500,16500,16500,0
|
|
20240312,154000,23308944950,16500,16500,16500,16500,0
|
|
20240312,153900,23308944950,16500,16500,16500,16500,0
|
|
20240312,153800,23308944950,16500,16500,16500,16500,0
|
|
20240312,153700,23308944950,16500,16500,16500,16500,0
|
|
20240312,153600,23308944950,16500,16500,16500,16500,0
|
|
20240312,153500,23308944950,16500,16500,16500,16500,0
|
|
20240312,153400,23308944950,16500,16500,16500,16500,0
|
|
20240312,153300,23308944950,16500,16500,16500,16500,0
|
|
20240312,153200,23308944950,16500,16500,16500,16500,0
|
|
20240312,153100,23308944950,16500,16500,16500,16500,0
|
|
20240312,153000,23308944950,16500,16500,16500,16500,62780
|
|
20240312,152900,22273074950,16490,16490,16490,16490,0
|
|
20240312,152800,22273074950,16490,16490,16490,16490,0
|
|
20240312,152700,22273074950,16490,16490,16490,16490,0
|
|
20240312,152600,22273074950,16490,16490,16490,16490,0
|
|
20240312,152500,22273074950,16490,16490,16490,16490,0
|
|
20240312,152400,22273074950,16490,16490,16490,16490,0
|
|
20240312,152300,22273074950,16490,16490,16490,16490,0
|
|
20240312,152200,22273074950,16490,16490,16490,16490,0
|
|
20240312,152100,22273074950,16490,16490,16490,16490,0
|
|
20240312,152000,22273074950,16490,16490,16490,16490,0
|
|
20240312,151900,22273074950,16490,16510,16510,16490,3932
|
|
20240312,151800,22208197850,16510,16480,16510,16480,13296
|
|
20240312,151700,21988904430,16490,16490,16490,16480,8743
|
|
20240312,151600,21844734630,16490,16490,16500,16490,2369
|
|
20240312,151500,21805665910,16490,16500,16510,16490,4370
|
|
20240312,151400,21733593330,16500,16500,16510,16500,14888
|
|
20240312,151300,21487937240,16500,16500,16510,16500,1934
|
|
20240312,151200,21456022220,16500,16510,16510,16500,1508
|
|
20240312,151100,21431133080,16500,16500,16510,16500,1153
|
|
20240312,151000,21412106080,16500,16520,16520,16500,4041
|
|
20240312,150900,21345391730,16510,16510,16520,16510,3249
|
|
20240312,150800,21291748620,16510,16510,16520,16510,1570
|
|
20240312,150700,21265827040,16510,16520,16520,16510,2796
|
|
20240312,150600,21219661950,16510,16510,16520,16510,4025
|
|
20240312,150500,21153207240,16510,16510,16520,16500,4766
|
|
20240312,150400,21074520670,16510,16510,16520,16510,7597
|
|
20240312,150300,20949085850,16510,16520,16520,16510,4595
|
|
20240312,150200,20873186980,16510,16510,16520,16510,2356
|
|
20240312,150100,20834288440,16510,16530,16540,16510,5582
|
|
20240312,150000,20742066540,16530,16520,16530,16520,2076
|
|
20240312,145900,20707756200,16530,16530,16540,16520,2460
|
|
20240312,145800,20667089500,16530,16520,16560,16520,15578
|
|
20240312,145700,20409404200,16530,16520,16530,16510,6484
|
|
20240312,145600,20302288820,16510,16520,16520,16510,6502
|
|
20240312,145500,20194883240,16520,16490,16520,16490,15673
|
|
20240312,145400,19936174590,16490,16480,16500,16480,8477
|
|
20240312,145300,19796382690,16490,16480,16490,16480,2509
|
|
20240312,145200,19755015700,16480,16490,16490,16480,643
|
|
20240312,145100,19744416710,16480,16480,16490,16480,4880
|
|
20240312,145000,19663992590,16470,16450,16480,16450,15017
|
|
20240312,144900,19416723040,16450,16450,16460,16450,359
|
|
20240312,144800,19410817390,16460,16460,16460,16450,3709
|
|
20240312,144700,19349790110,16450,16420,16460,16420,28679
|
|
20240312,144600,18878327350,16420,16430,16430,16420,2230
|
|
20240312,144500,18841697980,16420,16420,16430,16420,2094
|
|
20240312,144400,18807310170,16420,16420,16430,16420,4105
|
|
20240312,144300,18739905670,16420,16430,16430,16420,4159
|
|
20240312,144200,18671611490,16430,16420,16430,16420,827
|
|
20240312,144100,18658031740,16430,16420,16430,16420,5001
|
|
20240312,144000,18575912090,16420,16430,16430,16420,8791
|
|
20240312,143900,18431561520,16420,16430,16440,16420,7957
|
|
20240312,143800,18300865350,16430,16440,16440,16430,8034
|
|
20240312,143700,18168845280,16430,16440,16440,16430,907
|
|
20240312,143600,18153938900,16430,16430,16440,16430,1692
|
|
20240312,143500,18126135360,16430,16440,16440,16430,3603
|
|
20240312,143400,18066925980,16440,16430,16440,16430,750
|
|
20240312,143300,18054601990,16430,16440,16440,16430,2152
|
|
20240312,143200,18019241370,16440,16440,16440,16430,2008
|
|
20240312,143100,17986234050,16440,16440,16440,16430,810
|
|
20240312,143000,17972923810,16430,16430,16440,16430,1930
|
|
20240312,142900,17941200940,16430,16420,16440,16420,15809
|
|
20240312,142800,17681387980,16420,16420,16430,16420,5351
|
|
20240312,142700,17593514120,16420,16430,16430,16420,2295
|
|
20240312,142600,17555823560,16420,16420,16430,16420,10565
|
|
20240312,142500,17382341520,16430,16420,16430,16420,6626
|
|
20240312,142400,17273540110,16430,16430,16430,16420,2610
|
|
20240312,142300,17230665710,16440,16430,16440,16430,7036
|
|
20240312,142200,17115043240,16430,16440,16440,16430,2972
|
|
20240312,142100,17066211300,16430,16420,16440,16420,7176
|
|
20240312,142000,16948312520,16420,16460,16460,16420,60717
|
|
20240312,141900,15949909720,16450,16460,16460,16450,897
|
|
20240312,141800,15935152090,16450,16460,16460,16450,1674
|
|
20240312,141700,15907611350,16450,16470,16470,16450,6725
|
|
20240312,141600,15796944760,16460,16470,16470,16460,996
|
|
20240312,141500,15780544620,16470,16470,16470,16460,1717
|
|
20240312,141400,15752281320,16460,16470,16470,16460,1622
|
|
20240312,141300,15725574570,16470,16460,16470,16460,1610
|
|
20240312,141200,15699071450,16460,16470,16470,16460,536
|
|
20240312,141100,15690247590,16470,16470,16470,16460,1669
|
|
20240312,141000,15662767840,16460,16460,16470,16460,1069
|
|
20240312,140900,15645171100,16460,16470,16470,16460,5173
|
|
20240312,140800,15560021400,16470,16460,16470,16460,3058
|
|
20240312,140700,15509673410,16470,16470,16470,16460,963
|
|
20240312,140600,15493820750,16470,16460,16470,16460,992
|
|
20240312,140500,15477490100,16460,16460,16470,16460,3100
|
|
20240312,140400,15426461450,16470,16460,16470,16460,962
|
|
20240312,140300,15410625930,16460,16460,16470,16460,1986
|
|
20240312,140200,15377931080,16460,16460,16470,16460,2084
|
|
20240312,140100,15343615930,16470,16460,16470,16460,1478
|
|
20240312,140000,15319287490,16460,16460,16470,16460,1953
|
|
20240312,135900,15287138640,16460,16460,16470,16460,796
|
|
20240312,135800,15274034680,16460,16470,16470,16460,1020
|
|
20240312,135700,15257243230,16460,16470,16470,16460,848
|
|
20240312,135600,15243282860,16470,16460,16480,16460,3728
|
|
20240312,135500,15181881720,16460,16480,16480,16460,1860
|
|
20240312,135400,15151260160,16470,16470,16470,16450,9065
|
|
20240312,135300,15002037560,16470,16460,16470,16460,4257
|
|
20240312,135200,14931966070,16460,16460,16470,16460,8055
|
|
20240312,135100,14799377970,16470,16460,16470,16460,626
|
|
20240312,135000,14789069330,16460,16470,16470,16460,1363
|
|
20240312,134900,14766629510,16470,16470,16470,16460,5821
|
|
20240312,134800,14670804650,16470,16470,16470,16460,3206
|
|
20240312,134700,14618007600,16470,16480,16480,16470,4909
|
|
20240312,134600,14537137010,16470,16470,16480,16470,731
|
|
20240312,134500,14525097040,16470,16470,16480,16470,901
|
|
20240312,134400,14510257460,16480,16470,16480,16470,754
|
|
20240312,134300,14497836920,16480,16480,16480,16470,807
|
|
20240312,134200,14484544830,16470,16470,16480,16470,3222
|
|
20240312,134100,14431466040,16470,16470,16480,16470,826
|
|
20240312,134000,14417859220,16470,16480,16490,16470,1811
|
|
20240312,133900,14388016820,16480,16480,16490,16480,772
|
|
20240312,133800,14375292750,16490,16490,16500,16480,1278
|
|
20240312,133700,14354221600,16500,16500,16500,16490,556
|
|
20240312,133600,14345051690,16500,16480,16500,16480,761
|
|
20240312,133500,14332504320,16480,16480,16490,16480,1415
|
|
20240312,133400,14309177390,16480,16490,16490,16480,3102
|
|
20240312,133300,14258028720,16490,16480,16490,16480,1411
|
|
20240312,133200,14234772200,16490,16490,16490,16480,1086
|
|
20240312,133100,14216867740,16480,16490,16490,16480,428
|
|
20240312,133000,14209811750,16480,16490,16500,16480,1477
|
|
20240312,132900,14185464530,16480,16480,16490,16480,804
|
|
20240312,132800,14172214130,16480,16490,16500,16480,1618
|
|
20240312,132700,14145539000,16490,16510,16510,16490,2674
|
|
20240312,132600,14101423310,16500,16510,16510,16500,452
|
|
20240312,132500,14093964560,16500,16510,16510,16500,1874
|
|
20240312,132400,14063037060,16500,16470,16510,16470,5800
|
|
20240312,132300,13967392870,16470,16480,16480,16460,14592
|
|
20240312,132200,13727145280,16470,16480,16480,16470,1423
|
|
20240312,132100,13703699950,16470,16470,16480,16470,1811
|
|
20240312,132000,13673871260,16470,16470,16480,16470,2190
|
|
20240312,131900,13637798350,16480,16470,16480,16470,859
|
|
20240312,131800,13623646990,16470,16480,16480,16470,830
|
|
20240312,131700,13609975840,16480,16480,16480,16470,1821
|
|
20240312,131600,13579970360,16480,16480,16490,16470,1100
|
|
20240312,131500,13561846560,16480,16470,16490,16460,5670
|
|
20240312,131400,13468434320,16470,16470,16470,16460,554
|
|
20240312,131300,13459313570,16460,16470,16480,16460,3499
|
|
20240312,131200,13401696620,16470,16470,16480,16470,1430
|
|
20240312,131100,13378142960,16470,16470,16480,16470,674
|
|
20240312,131000,13367042170,16470,16470,16480,16470,1001
|
|
20240312,130900,13350555540,16470,16470,16480,16470,790
|
|
20240312,130800,13337542720,16470,16470,16480,16470,4430
|
|
20240312,130700,13264557550,16470,16470,16480,16470,1603
|
|
20240312,130600,13238153530,16480,16470,16480,16470,877
|
|
20240312,130500,13223707730,16470,16470,16480,16470,1630
|
|
20240312,130400,13196860900,16470,16480,16480,16470,1408
|
|
20240312,130300,13173669260,16470,16480,16480,16470,2204
|
|
20240312,130200,13137364960,16470,16470,16480,16470,399
|
|
20240312,130100,13130792610,16470,16480,16480,16470,574
|
|
20240312,130000,13121337260,16470,16470,16480,16470,1760
|
|
20240312,125900,13092349300,16470,16480,16480,16470,373
|
|
20240312,125800,13086204130,16470,16480,16480,16470,2023
|
|
20240312,125700,13052878580,16480,16480,16480,16470,649
|
|
20240312,125600,13042184750,16470,16470,16480,16470,1125
|
|
20240312,125500,13023651830,16470,16470,16480,16470,793
|
|
20240312,125400,13010590000,16470,16480,16480,16470,4243
|
|
20240312,125300,12940673550,16480,16490,16490,16480,996
|
|
20240312,125200,12924256860,16490,16490,16490,16480,139
|
|
20240312,125100,12921965560,16480,16490,16490,16480,4342
|
|
20240312,125000,12850370890,16480,16480,16490,16480,726
|
|
20240312,124900,12838406360,16480,16480,16490,16480,1149
|
|
20240312,124800,12819469770,16480,16490,16490,16480,1774
|
|
20240312,124700,12790229150,16480,16490,16490,16480,2592
|
|
20240312,124600,12747487230,16500,16490,16500,16490,684
|
|
20240312,124500,12736206690,16500,16480,16500,16480,1748
|
|
20240312,124400,12707382730,16490,16500,16500,16490,1827
|
|
20240312,124300,12677254070,16490,16500,16500,16490,1686
|
|
20240312,124200,12649449290,16500,16490,16500,16490,1725
|
|
20240312,124100,12620993760,16500,16500,16500,16490,2571
|
|
20240312,124000,12578578730,16500,16500,16510,16500,1314
|
|
20240312,123900,12556895180,16500,16500,16510,16500,800
|
|
20240312,123800,12543694080,16500,16500,16510,16500,1502
|
|
20240312,123700,12518904920,16500,16500,16510,16500,879
|
|
20240312,123600,12504399880,16500,16500,16510,16500,2205
|
|
20240312,123500,12468016770,16500,16510,16510,16500,1080
|
|
20240312,123400,12450193410,16510,16490,16510,16490,2025
|
|
20240312,123300,12416771600,16500,16490,16500,16490,3295
|
|
20240312,123200,12362407180,16510,16480,16530,16480,16842
|
|
20240312,123100,12084490350,16480,16480,16490,16480,705
|
|
20240312,123000,12072870630,16480,16490,16490,16480,1430
|
|
20240312,122900,12049302940,16480,16490,16490,16480,2563
|
|
20240312,122800,12007040150,16490,16490,16500,16490,7018
|
|
20240312,122700,11891309090,16490,16490,16500,16490,812
|
|
20240312,122600,11877916320,16490,16490,16500,16490,1128
|
|
20240312,122500,11859314320,16490,16490,16490,16480,624
|
|
20240312,122400,11849025170,16490,16470,16490,16470,3346
|
|
20240312,122300,11793872180,16470,16470,16480,16470,817
|
|
20240312,122200,11780412880,16470,16480,16480,16470,1576
|
|
20240312,122100,11754451570,16470,16480,16480,16470,691
|
|
20240312,122000,11743065400,16470,16480,16490,16470,1125
|
|
20240312,121900,11724527850,16480,16500,16500,16480,1197
|
|
20240312,121800,11704794920,16490,16470,16490,16470,2472
|
|
20240312,121700,11664049960,16470,16470,16480,16470,1037
|
|
20240312,121600,11646965730,16470,16480,16490,16470,5677
|
|
20240312,121500,11553445420,16480,16480,16490,16480,1251
|
|
20240312,121400,11532828890,16480,16480,16490,16480,1405
|
|
20240312,121300,11509669860,16480,16490,16490,16470,3729
|
|
20240312,121200,11448202130,16500,16500,16500,16490,482
|
|
20240312,121100,11440252110,16500,16480,16500,16480,4622
|
|
20240312,121000,11364034670,16480,16480,16480,16470,2813
|
|
20240312,120900,11317683480,16480,16470,16480,16470,683
|
|
20240312,120800,11306431630,16480,16470,16480,16470,1275
|
|
20240312,120700,11285427920,16480,16480,16480,16470,1142
|
|
20240312,120600,11266614850,16480,16480,16480,16470,889
|
|
20240312,120500,11251969840,16470,16480,16480,16470,1029
|
|
20240312,120400,11235018070,16480,16470,16480,16470,791
|
|
20240312,120300,11221988020,16470,16470,16480,16470,1750
|
|
20240312,120200,11193160030,16470,16480,16480,16470,624
|
|
20240312,120100,11182881460,16480,16480,16480,16470,593
|
|
20240312,120000,11173113420,16480,16480,16490,16470,2473
|
|
20240312,115900,11132358820,16480,16490,16490,16480,742
|
|
20240312,115800,11120129210,16480,16490,16490,16480,911
|
|
20240312,115700,11105115670,16480,16480,16490,16480,1092
|
|
20240312,115600,11087117910,16480,16490,16490,16480,507
|
|
20240312,115500,11078762080,16480,16480,16490,16480,2402
|
|
20240312,115400,11039174610,16490,16470,16490,16470,1895
|
|
20240312,115300,11007947990,16480,16480,16480,16470,1457
|
|
20240312,115200,10983946360,16480,16470,16480,16470,1288
|
|
20240312,115100,10962724910,16480,16470,16480,16470,2234
|
|
20240312,115000,10925913090,16470,16470,16480,16470,1590
|
|
20240312,114900,10899722390,16480,16470,16480,16470,1626
|
|
20240312,114800,10872939770,16470,16490,16500,16470,9737
|
|
20240312,114700,10712452730,16490,16490,16500,16490,704
|
|
20240312,114600,10700841450,16490,16490,16500,16490,3106
|
|
20240312,114500,10649622130,16500,16500,16500,16490,2526
|
|
20240312,114400,10607958620,16490,16500,16500,16490,1089
|
|
20240312,114300,10589998780,16490,16510,16510,16490,6185
|
|
20240312,114200,10487962550,16510,16500,16510,16500,614
|
|
20240312,114100,10477830930,16500,16500,16510,16500,1517
|
|
20240312,114000,10452797980,16500,16500,16510,16500,1306
|
|
20240312,113900,10431246180,16500,16500,16510,16500,1063
|
|
20240312,113800,10413703150,16500,16530,16530,16500,5968
|
|
20240312,113700,10315151190,16530,16520,16530,16520,426
|
|
20240312,113600,10308112290,16520,16520,16530,16520,845
|
|
20240312,113500,10294151290,16520,16520,16530,16520,2008
|
|
20240312,113400,10260977380,16530,16540,16540,16520,2810
|
|
20240312,113300,10214547330,16540,16530,16540,16530,706
|
|
20240312,113200,10202875320,16530,16540,16540,16530,5992
|
|
20240312,113100,10103776900,16550,16550,16550,16540,961
|
|
20240312,113000,10087878710,16540,16550,16550,16540,1509
|
|
20240312,112900,10062908850,16550,16540,16550,16540,1427
|
|
20240312,112800,10039294330,16540,16540,16550,16540,1196
|
|
20240312,112700,10019508030,16540,16560,16560,16540,1067
|
|
20240312,112600,10001852890,16540,16560,16560,16540,2440
|
|
20240312,112500,9961467670,16550,16550,16560,16550,2175
|
|
20240312,112400,9925459870,16550,16550,16560,16550,618
|
|
20240312,112300,9915228110,16560,16550,16560,16550,2611
|
|
20240312,112200,9872011510,16550,16550,16550,16540,1270
|
|
20240312,112100,9850996420,16550,16550,16560,16550,1321
|
|
20240312,112000,9829133770,16550,16550,16560,16550,1443
|
|
20240312,111900,9805249410,16550,16550,16550,16540,1248
|
|
20240312,111800,9784596030,16550,16560,16560,16550,3058
|
|
20240312,111700,9733984380,16560,16560,16560,16550,339
|
|
20240312,111600,9728372710,16550,16560,16570,16550,2110
|
|
20240312,111500,9693441910,16560,16560,16570,16560,1556
|
|
20240312,111400,9667672990,16560,16560,16560,16560,1259
|
|
20240312,111300,9646823950,16560,16570,16570,16560,1512
|
|
20240312,111200,9621780970,16560,16560,16570,16560,848
|
|
20240312,111100,9607735720,16560,16570,16570,16560,986
|
|
20240312,111000,9591403800,16570,16570,16580,16570,1973
|
|
20240312,110900,9558707810,16570,16580,16580,16560,3022
|
|
20240312,110800,9508632530,16570,16570,16580,16570,931
|
|
20240312,110700,9493204490,16570,16570,16580,16570,987
|
|
20240312,110600,9476846630,16570,16570,16580,16570,209
|
|
20240312,110500,9473382870,16570,16580,16590,16570,2999
|
|
20240312,110400,9423664420,16580,16590,16590,16580,679
|
|
20240312,110300,9412404510,16580,16600,16610,16580,1100
|
|
20240312,110200,9394149270,16600,16600,16620,16590,2445
|
|
20240312,110100,9353552710,16600,16580,16600,16580,2456
|
|
20240312,110000,9312808970,16580,16580,16590,16580,1349
|
|
20240312,105900,9290437720,16580,16570,16580,16570,1060
|
|
20240312,105800,9272866090,16570,16580,16580,16560,1938
|
|
20240312,105700,9240742960,16580,16560,16590,16550,3173
|
|
20240312,105600,9188178440,16550,16550,16560,16550,792
|
|
20240312,105500,9175069340,16550,16550,16560,16540,1683
|
|
20240312,105400,9147215770,16550,16540,16550,16540,2762
|
|
20240312,105300,9101508740,16550,16540,16550,16540,1400
|
|
20240312,105200,9078351840,16540,16550,16550,16540,1278
|
|
20240312,105100,9057208180,16550,16550,16560,16540,2492
|
|
20240312,105000,9015970810,16560,16550,16560,16540,2295
|
|
20240312,104900,8977989570,16540,16520,16540,16520,3102
|
|
20240312,104800,8926700050,16520,16510,16520,16510,1328
|
|
20240312,104700,8904766890,16510,16500,16520,16500,5708
|
|
20240312,104600,8810511030,16500,16510,16510,16500,2399
|
|
20240312,104500,8770925790,16500,16520,16520,16500,2640
|
|
20240312,104400,8727342560,16510,16510,16520,16500,2659
|
|
20240312,104300,8683451190,16510,16510,16510,16500,2998
|
|
20240312,104200,8633976700,16500,16520,16520,16500,4553
|
|
20240312,104100,8558809300,16520,16510,16520,16510,763
|
|
20240312,104000,8546208800,16510,16520,16530,16510,4814
|
|
20240312,103900,8466689240,16520,16520,16530,16520,1414
|
|
20240312,103800,8443321370,16520,16530,16530,16520,1882
|
|
20240312,103700,8412224640,16530,16530,16530,16520,2265
|
|
20240312,103600,8374787380,16540,16540,16550,16530,2645
|
|
20240312,103500,8331035580,16540,16540,16550,16540,1822
|
|
20240312,103400,8300897790,16550,16540,16550,16540,658
|
|
20240312,103300,8290014020,16540,16550,16550,16540,1371
|
|
20240312,103200,8267329220,16550,16550,16560,16550,803
|
|
20240312,103100,8254039440,16550,16560,16570,16550,653
|
|
20240312,103000,8243228320,16560,16560,16570,16560,1133
|
|
20240312,102900,8224465030,16560,16550,16570,16550,1061
|
|
20240312,102800,8206899900,16560,16560,16560,16550,2540
|
|
20240312,102700,8164845180,16560,16560,16570,16560,360
|
|
20240312,102600,8158883370,16550,16560,16590,16540,5208
|
|
20240312,102500,8072638610,16560,16520,16570,16520,10709
|
|
20240312,102400,7895440490,16520,16540,16540,16520,987
|
|
20240312,102300,7879123640,16540,16530,16540,16530,1129
|
|
20240312,102200,7860456770,16540,16540,16550,16530,1467
|
|
20240312,102100,7836192830,16550,16540,16560,16540,869
|
|
20240312,102000,7821810730,16530,16510,16570,16510,8607
|
|
20240312,101900,7679510520,16510,16510,16520,16510,967
|
|
20240312,101800,7663544610,16510,16520,16520,16510,1671
|
|
20240312,101700,7635952850,16510,16510,16520,16510,1045
|
|
20240312,101600,7618695430,16510,16520,16520,16510,1112
|
|
20240312,101500,7600336160,16510,16510,16520,16500,459
|
|
20240312,101400,7592758130,16500,16490,16510,16490,1739
|
|
20240312,101300,7564060230,16490,16490,16500,16480,5972
|
|
20240312,101200,7465562000,16480,16480,16490,16480,740
|
|
20240312,101100,7453365300,16490,16490,16490,16470,3915
|
|
20240312,101000,7388855490,16480,16490,16500,16480,977
|
|
20240312,100900,7372744650,16500,16500,16510,16490,1037
|
|
20240312,100800,7355637930,16500,16510,16510,16500,739
|
|
20240312,100700,7343443030,16510,16500,16510,16500,1735
|
|
20240312,100600,7314810370,16500,16500,16510,16500,563
|
|
20240312,100500,7305520450,16480,16470,16520,16470,6242
|
|
20240312,100400,7202619000,16470,16480,16480,16470,1205
|
|
20240312,100300,7182772390,16470,16470,16480,16470,1811
|
|
20240312,100200,7152940860,16480,16490,16490,16470,1379
|
|
20240312,100100,7130216050,16480,16470,16490,16470,2611
|
|
20240312,100000,7087194530,16470,16470,16470,16450,4438
|
|
20240312,095900,7014138290,16470,16480,16480,16460,5056
|
|
20240312,095800,6930859950,16480,16500,16500,16480,2626
|
|
20240312,095700,6887576390,16500,16490,16500,16480,10274
|
|
20240312,095600,6718098670,16480,16490,16500,16480,3456
|
|
20240312,095500,6661118150,16490,16480,16500,16480,1897
|
|
20240312,095400,6629835810,16480,16490,16500,16480,1848
|
|
20240312,095300,6599364610,16500,16500,16510,16490,3928
|
|
20240312,095200,6534552730,16500,16500,16520,16500,1739
|
|
20240312,095100,6505845980,16510,16540,16540,16500,4968
|
|
20240312,095000,6423757400,16540,16550,16550,16540,785
|
|
20240312,094900,6410773290,16540,16550,16560,16540,1508
|
|
20240312,094800,6385817330,16560,16570,16570,16560,1793
|
|
20240312,094700,6356120460,16560,16570,16570,16560,905
|
|
20240312,094600,6341131240,16570,16620,16620,16560,12547
|
|
20240312,094500,6132859990,16620,16620,16630,16610,3947
|
|
20240312,094400,6067264460,16610,16600,16610,16600,1991
|
|
20240312,094300,6034197880,16610,16620,16620,16590,1975
|
|
20240312,094200,6001403800,16620,16550,16620,16540,8755
|
|
20240312,094100,5856223300,16550,16540,16560,16540,1740
|
|
20240312,094000,5827429990,16550,16560,16560,16540,2672
|
|
20240312,093900,5783210640,16560,16570,16570,16550,2106
|
|
20240312,093800,5748335230,16560,16570,16580,16560,2456
|
|
20240312,093700,5707642140,16570,16550,16580,16540,4032
|
|
20240312,093600,5640870040,16550,16550,16550,16540,1502
|
|
20240312,093500,5616022290,16560,16550,16560,16540,5980
|
|
20240312,093400,5517076220,16550,16540,16570,16540,14299
|
|
20240312,093300,5280525510,16530,16450,16530,16450,37382
|
|
20240312,093200,4663928680,16460,16450,16460,16440,6683
|
|
20240312,093100,4553995340,16450,16460,16460,16450,5852
|
|
20240312,093000,4457728090,16450,16460,16460,16450,1824
|
|
20240312,092900,4427718660,16450,16450,16460,16450,2462
|
|
20240312,092800,4387213700,16460,16450,16460,16450,5449
|
|
20240312,092700,4297576670,16450,16460,16460,16450,3806
|
|
20240312,092600,4234951570,16450,16440,16460,16440,2947
|
|
20240312,092500,4186468800,16450,16450,16460,16440,8117
|
|
20240312,092400,4052959610,16450,16460,16460,16450,4360
|
|
20240312,092300,3981214610,16450,16480,16490,16450,5150
|
|
20240312,092200,3896370270,16480,16500,16500,16480,3403
|
|
20240312,092100,3840259190,16500,16450,16510,16450,15113
|
|
20240312,092000,3591388470,16450,16460,16460,16440,13832
|
|
20240312,091900,3363851160,16460,16460,16460,16450,2066
|
|
20240312,091800,3329857670,16450,16450,16460,16450,3851
|
|
20240312,091700,3266502500,16460,16460,16460,16450,3767
|
|
20240312,091600,3204526200,16450,16460,16460,16450,2969
|
|
20240312,091500,3155681000,16460,16470,16480,16460,6799
|
|
20240312,091400,3043750600,16470,16470,16480,16460,2794
|
|
20240312,091300,2997724660,16470,16460,16470,16450,9081
|
|
20240312,091200,2848241070,16450,16470,16470,16450,11577
|
|
20240312,091100,2657650420,16470,16490,16490,16470,9787
|
|
20240312,091000,2496388950,16490,16500,16500,16470,10321
|
|
20240312,090900,2326239520,16500,16520,16520,16490,24088
|
|
20240312,090800,1928694010,16510,16570,16570,16510,22977
|
|
20240312,090700,1548566460,16570,16580,16580,16570,7252
|
|
20240312,090600,1428373600,16580,16570,16580,16560,4909
|
|
20240312,090500,1347038320,16570,16570,16570,16550,8520
|
|
20240312,090400,1205962240,16560,16610,16610,16560,8209
|
|
20240312,090300,1069874800,16610,16630,16630,16600,5916
|
|
20240312,090200,971542590,16620,16630,16630,16590,11316
|
|
20240312,090100,783550360,16630,16620,16710,16610,10535
|
|
20240312,090000,608064690,16610,16760,16770,16600,36398
|