594 lines
32 KiB
CSV
594 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,185100,49807870320,15960,15960,15960,15960,749506
|
|
20240315,185000,49807870320,15960,15960,15960,15960,0
|
|
20240315,184900,49807870320,15960,15960,15960,15960,0
|
|
20240315,184800,49807870320,15960,15960,15960,15960,0
|
|
20240315,184700,49807870320,15960,15960,15960,15960,0
|
|
20240315,184600,49807870320,15960,15960,15960,15960,0
|
|
20240315,184500,49807870320,15960,15960,15960,15960,0
|
|
20240315,184400,49807870320,15960,15960,15960,15960,0
|
|
20240315,184300,49807870320,15960,15960,15960,15960,0
|
|
20240315,184200,49807870320,15960,15960,15960,15960,0
|
|
20240315,184100,49807870320,15960,15960,15960,15960,0
|
|
20240315,184000,49807870320,15960,15960,15960,15960,0
|
|
20240315,183900,49807870320,15960,15960,15960,15960,0
|
|
20240315,183800,49807870320,15960,15960,15960,15960,0
|
|
20240315,183700,49807870320,15960,15960,15960,15960,0
|
|
20240315,183600,49807870320,15960,15960,15960,15960,0
|
|
20240315,183500,49807870320,15960,15960,15960,15960,0
|
|
20240315,183400,49807870320,15960,15960,15960,15960,0
|
|
20240315,183300,49807870320,15960,15960,15960,15960,0
|
|
20240315,183200,49807870320,15960,15960,15960,15960,0
|
|
20240315,183100,49807870320,15960,15960,15960,15960,0
|
|
20240315,183000,49807870320,15960,15960,15960,15960,0
|
|
20240315,182900,49807870320,15960,15960,15960,15960,0
|
|
20240315,182800,49807870320,15960,15960,15960,15960,0
|
|
20240315,182700,49807870320,15960,15960,15960,15960,0
|
|
20240315,182600,49807870320,15960,15960,15960,15960,0
|
|
20240315,182500,49807870320,15960,15960,15960,15960,0
|
|
20240315,182400,49807870320,15960,15960,15960,15960,0
|
|
20240315,182300,49807870320,15960,15960,15960,15960,0
|
|
20240315,182200,49807870320,15960,15960,15960,15960,0
|
|
20240315,182100,49807870320,15960,15960,15960,15960,749506
|
|
20240315,182000,49807870320,15960,15960,15960,15960,0
|
|
20240315,181900,49807870320,15960,15960,15960,15960,0
|
|
20240315,181800,49807870320,15960,15960,15960,15960,0
|
|
20240315,181700,49807870320,15960,15960,15960,15960,0
|
|
20240315,181600,49807870320,15960,15960,15960,15960,0
|
|
20240315,181500,49807870320,15960,15960,15960,15960,0
|
|
20240315,181400,49807870320,15960,15960,15960,15960,0
|
|
20240315,181300,49807870320,15960,15960,15960,15960,0
|
|
20240315,181200,49807870320,15960,15960,15960,15960,0
|
|
20240315,181100,49807870320,15960,15960,15960,15960,0
|
|
20240315,181000,49807870320,15960,15960,15960,15960,0
|
|
20240315,180900,49807870320,15960,15960,15960,15960,0
|
|
20240315,180800,49807870320,15960,15960,15960,15960,0
|
|
20240315,180700,49807870320,15960,15960,15960,15960,0
|
|
20240315,180600,49807870320,15960,15960,15960,15960,0
|
|
20240315,180500,49807870320,15960,15960,15960,15960,0
|
|
20240315,180400,49807870320,15960,15960,15960,15960,0
|
|
20240315,180300,49807870320,15960,15960,15960,15960,0
|
|
20240315,180200,49807870320,15960,15960,15960,15960,0
|
|
20240315,180100,49807870320,15960,15960,15960,15960,0
|
|
20240315,180000,49807870320,15960,15960,15960,15960,0
|
|
20240315,175900,49807870320,15960,15960,15960,15960,0
|
|
20240315,175800,49807870320,15960,15960,15960,15960,0
|
|
20240315,175700,49807870320,15960,15960,15960,15960,0
|
|
20240315,175600,49807870320,15960,15960,15960,15960,0
|
|
20240315,175500,49807870320,15960,15960,15960,15960,0
|
|
20240315,175400,49807870320,15960,15960,15960,15960,0
|
|
20240315,175300,49807870320,15960,15960,15960,15960,0
|
|
20240315,175200,49807870320,15960,15960,15960,15960,0
|
|
20240315,175100,49807870320,15960,15960,15960,15960,749506
|
|
20240315,175000,49807870320,15960,15960,15960,15960,0
|
|
20240315,174900,49807870320,15960,15960,15960,15960,0
|
|
20240315,174800,49807870320,15960,15960,15960,15960,0
|
|
20240315,174700,49807870320,15960,15960,15960,15960,0
|
|
20240315,174600,49807870320,15960,15960,15960,15960,0
|
|
20240315,174500,49807870320,15960,15960,15960,15960,0
|
|
20240315,174400,49807870320,15960,15960,15960,15960,0
|
|
20240315,174300,49807870320,15960,15960,15960,15960,0
|
|
20240315,174200,49807870320,15960,15960,15960,15960,0
|
|
20240315,174100,49807870320,15960,15960,15960,15960,0
|
|
20240315,174000,49807870320,15960,15960,15960,15960,0
|
|
20240315,173900,49807870320,15960,15960,15960,15960,0
|
|
20240315,173800,49807870320,15960,15960,15960,15960,0
|
|
20240315,173700,49807870320,15960,15960,15960,15960,0
|
|
20240315,173600,49807870320,15960,15960,15960,15960,0
|
|
20240315,173500,49807870320,15960,15960,15960,15960,0
|
|
20240315,173400,49807870320,15960,15960,15960,15960,0
|
|
20240315,173300,49807870320,15960,15960,15960,15960,0
|
|
20240315,173200,49807870320,15960,15960,15960,15960,0
|
|
20240315,173100,49807870320,15960,15960,15960,15960,0
|
|
20240315,173000,49807870320,15960,15960,15960,15960,0
|
|
20240315,172900,49807870320,15960,15960,15960,15960,0
|
|
20240315,172800,49807870320,15960,15960,15960,15960,0
|
|
20240315,172700,49807870320,15960,15960,15960,15960,0
|
|
20240315,172600,49807870320,15960,15960,15960,15960,0
|
|
20240315,172500,49807870320,15960,15960,15960,15960,0
|
|
20240315,172400,49807870320,15960,15960,15960,15960,0
|
|
20240315,172300,49807870320,15960,15960,15960,15960,0
|
|
20240315,172200,49807870320,15960,15960,15960,15960,0
|
|
20240315,172100,49807870320,15960,15960,15960,15960,749506
|
|
20240315,172000,49807870320,15960,15960,15960,15960,0
|
|
20240315,171900,49807870320,15960,15960,15960,15960,0
|
|
20240315,171800,49807870320,15960,15960,15960,15960,0
|
|
20240315,171700,49807870320,15960,15960,15960,15960,0
|
|
20240315,171600,49807870320,15960,15960,15960,15960,0
|
|
20240315,171500,49807870320,15960,15960,15960,15960,0
|
|
20240315,171400,49807870320,15960,15960,15960,15960,0
|
|
20240315,171300,49807870320,15960,15960,15960,15960,0
|
|
20240315,171200,49807870320,15960,15960,15960,15960,0
|
|
20240315,171100,49807870320,15960,15960,15960,15960,0
|
|
20240315,171000,49807870320,15960,15960,15960,15960,0
|
|
20240315,170900,49807870320,15960,15960,15960,15960,0
|
|
20240315,170800,49807870320,15960,15960,15960,15960,0
|
|
20240315,170700,49807870320,15960,15960,15960,15960,0
|
|
20240315,170600,49807870320,15960,15960,15960,15960,0
|
|
20240315,170500,49807870320,15960,15960,15960,15960,0
|
|
20240315,170400,49807870320,15960,15960,15960,15960,0
|
|
20240315,170300,49807870320,15960,15960,15960,15960,0
|
|
20240315,170200,49807870320,15960,15960,15960,15960,0
|
|
20240315,170100,49807870320,15960,15960,15960,15960,0
|
|
20240315,170000,49807870320,15960,15960,15960,15960,0
|
|
20240315,165900,49807870320,15960,15960,15960,15960,0
|
|
20240315,165800,49807870320,15960,15960,15960,15960,0
|
|
20240315,165700,49807870320,15960,15960,15960,15960,0
|
|
20240315,165600,49807870320,15960,15960,15960,15960,0
|
|
20240315,165500,49807870320,15960,15960,15960,15960,0
|
|
20240315,165400,49807870320,15960,15960,15960,15960,0
|
|
20240315,165300,49807870320,15960,15960,15960,15960,0
|
|
20240315,165200,49807870320,15960,15960,15960,15960,0
|
|
20240315,165100,49807870320,15960,15960,15960,15960,749506
|
|
20240315,165000,49807870320,15960,15960,15960,15960,0
|
|
20240315,164900,49807870320,15960,15960,15960,15960,0
|
|
20240315,164800,49807870320,15960,15960,15960,15960,0
|
|
20240315,164700,49807870320,15960,15960,15960,15960,0
|
|
20240315,164600,49807870320,15960,15960,15960,15960,0
|
|
20240315,164500,49807870320,15960,15960,15960,15960,0
|
|
20240315,164400,49807870320,15960,15960,15960,15960,0
|
|
20240315,164300,49807870320,15960,15960,15960,15960,0
|
|
20240315,164200,49807870320,15960,15960,15960,15960,0
|
|
20240315,164100,49807870320,15960,15960,15960,15960,0
|
|
20240315,164000,49807870320,15960,15960,15960,15960,0
|
|
20240315,163900,49807870320,15960,15960,15960,15960,0
|
|
20240315,163800,49807870320,15960,15960,15960,15960,0
|
|
20240315,163700,49807870320,15960,15960,15960,15960,0
|
|
20240315,163600,49807870320,15960,15960,15960,15960,0
|
|
20240315,163500,49807870320,15960,15960,15960,15960,0
|
|
20240315,163400,49807870320,15960,15960,15960,15960,0
|
|
20240315,163300,49807870320,15960,15960,15960,15960,0
|
|
20240315,163200,49807870320,15960,15960,15960,15960,0
|
|
20240315,163100,49807870320,15960,15960,15960,15960,0
|
|
20240315,163000,49807870320,15960,15960,15960,15960,0
|
|
20240315,162900,49807870320,15960,15960,15960,15960,0
|
|
20240315,162800,49807870320,15960,15960,15960,15960,0
|
|
20240315,162700,49807870320,15960,15960,15960,15960,0
|
|
20240315,162600,49807870320,15960,15960,15960,15960,0
|
|
20240315,162500,49807870320,15960,15960,15960,15960,0
|
|
20240315,162400,49807870320,15960,15960,15960,15960,0
|
|
20240315,162300,49807870320,15960,15960,15960,15960,0
|
|
20240315,162200,49807870320,15960,15960,15960,15960,0
|
|
20240315,162100,49807870320,15960,15960,15960,15960,749506
|
|
20240315,162000,49807870320,15960,15960,15960,15960,0
|
|
20240315,161900,49807870320,15960,15960,15960,15960,0
|
|
20240315,161800,49807870320,15960,15960,15960,15960,0
|
|
20240315,161700,49807870320,15960,15960,15960,15960,0
|
|
20240315,161600,49807870320,15960,15960,15960,15960,0
|
|
20240315,161500,49807870320,15960,15960,15960,15960,0
|
|
20240315,161400,49807870320,15960,15960,15960,15960,0
|
|
20240315,161300,49807870320,15960,15960,15960,15960,0
|
|
20240315,161200,49807870320,15960,15960,15960,15960,0
|
|
20240315,161100,49807870320,15960,15960,15960,15960,0
|
|
20240315,161000,49807870320,15960,15960,15960,15960,0
|
|
20240315,160900,49807870320,15960,15960,15960,15960,0
|
|
20240315,160800,49807870320,15960,15960,15960,15960,0
|
|
20240315,160700,49807870320,15960,15960,15960,15960,0
|
|
20240315,160600,49807870320,15960,15960,15960,15960,0
|
|
20240315,160500,49807870320,15960,15960,15960,15960,0
|
|
20240315,160400,49807870320,15960,15960,15960,15960,0
|
|
20240315,160300,49807870320,15960,15960,15960,15960,0
|
|
20240315,160200,49807870320,15960,15960,15960,15960,0
|
|
20240315,160100,49807870320,15960,15960,15960,15960,0
|
|
20240315,160000,49807870320,15960,15960,15960,15960,0
|
|
20240315,155900,49807870320,15960,15960,15960,15960,0
|
|
20240315,155800,49807870320,15960,15960,15960,15960,0
|
|
20240315,155700,49807870320,15960,15960,15960,15960,0
|
|
20240315,155600,49807870320,15960,15960,15960,15960,0
|
|
20240315,155500,49807870320,15960,15960,15960,15960,0
|
|
20240315,155400,49807870320,15960,15960,15960,15960,0
|
|
20240315,155300,49807870320,15960,15960,15960,15960,0
|
|
20240315,155200,49807870320,15960,15960,15960,15960,0
|
|
20240315,155100,49807870320,15960,15960,15960,15960,749506
|
|
20240315,155000,49807870320,15960,15960,15960,15960,0
|
|
20240315,154900,49807870320,15960,15960,15960,15960,0
|
|
20240315,154800,49807870320,15960,15960,15960,15960,0
|
|
20240315,154700,49807870320,15960,15960,15960,15960,0
|
|
20240315,154600,49807870320,15960,15960,15960,15960,0
|
|
20240315,154500,49807870320,15960,15960,15960,15960,0
|
|
20240315,154400,49807870320,15960,15960,15960,15960,0
|
|
20240315,154300,49807870320,15960,15960,15960,15960,0
|
|
20240315,154200,49807870320,15960,15960,15960,15960,0
|
|
20240315,154100,49807870320,15960,15960,15960,15960,0
|
|
20240315,154000,49807870320,15960,15960,15960,15960,0
|
|
20240315,153900,49807870320,15960,15960,15960,15960,0
|
|
20240315,153800,49807870320,15960,15960,15960,15960,0
|
|
20240315,153700,49807870320,15960,15960,15960,15960,0
|
|
20240315,153600,49807870320,15960,15960,15960,15960,0
|
|
20240315,153500,49807870320,15960,15960,15960,15960,0
|
|
20240315,153400,49807870320,15960,15960,15960,15960,0
|
|
20240315,153300,49807870320,15960,15960,15960,15960,0
|
|
20240315,153200,49807870320,15960,15960,15960,15960,0
|
|
20240315,153100,49807870320,15960,15960,15960,15960,0
|
|
20240315,153000,49807870320,15960,15960,15960,15960,749506
|
|
20240315,152900,37845754560,16110,16110,16110,16110,0
|
|
20240315,152800,37845754560,16110,16110,16110,16110,0
|
|
20240315,152700,37845754560,16110,16110,16110,16110,0
|
|
20240315,152600,37845754560,16110,16110,16110,16110,0
|
|
20240315,152500,37845754560,16110,16110,16110,16110,0
|
|
20240315,152400,37845754560,16110,16110,16110,16110,0
|
|
20240315,152300,37845754560,16110,16110,16110,16110,0
|
|
20240315,152200,37845754560,16110,16110,16110,16110,0
|
|
20240315,152100,37845754560,16110,16110,16110,16110,0
|
|
20240315,152000,37845754560,16110,16110,16110,16110,0
|
|
20240315,151900,37845754560,16110,16080,16120,16080,13386
|
|
20240315,151800,37630249000,16070,16100,16100,16070,24342
|
|
20240315,151700,37238670540,16100,16100,16110,16090,34922
|
|
20240315,151600,36676454240,16110,16100,16110,16100,8783
|
|
20240315,151500,36534996690,16110,16120,16120,16100,25239
|
|
20240315,151400,36128407850,16110,16120,16120,16110,14053
|
|
20240315,151300,35901911630,16120,16120,16120,16110,2197
|
|
20240315,151200,35866502700,16120,16120,16120,16110,2454
|
|
20240315,151100,35826948040,16120,16120,16120,16110,4052
|
|
20240315,151000,35761632380,16120,16110,16120,16110,4366
|
|
20240315,150900,35691263680,16120,16110,16120,16110,8916
|
|
20240315,150800,35547619220,16110,16100,16110,16100,23372
|
|
20240315,150700,35171133090,16110,16120,16120,16100,18365
|
|
20240315,150600,34875262810,16120,16120,16130,16110,20252
|
|
20240315,150500,34548821630,16130,16130,16130,16120,4046
|
|
20240315,150400,34483592960,16130,16130,16140,16120,6601
|
|
20240315,150300,34377134210,16130,16140,16150,16130,21060
|
|
20240315,150200,34037280120,16150,16150,16160,16140,12661
|
|
20240315,150100,33832814650,16160,16150,16160,16150,4786
|
|
20240315,150000,33755514740,16160,16160,16160,16150,7190
|
|
20240315,145900,33639377590,16150,16160,16160,16150,3804
|
|
20240315,145800,33577937320,16160,16160,16170,16150,11719
|
|
20240315,145700,33388566570,16160,16160,16170,16160,3546
|
|
20240315,145600,33331261340,16160,16160,16170,16160,3094
|
|
20240315,145500,33281248520,16160,16160,16170,16160,4697
|
|
20240315,145400,33205328200,16170,16160,16170,16160,5367
|
|
20240315,145300,33118565660,16160,16170,16170,16160,1801
|
|
20240315,145200,33089457570,16170,16160,16170,16160,9649
|
|
20240315,145100,32933460930,16170,16170,16170,16160,12809
|
|
20240315,145000,32726372140,16170,16180,16190,16160,19203
|
|
20240315,144900,32415812210,16180,16180,16190,16180,4148
|
|
20240315,144800,32348695080,16180,16190,16190,16180,3025
|
|
20240315,144700,32299744270,16190,16200,16210,16180,31588
|
|
20240315,144600,31788108670,16200,16200,16210,16200,3473
|
|
20240315,144500,31731840740,16200,16200,16210,16200,1660
|
|
20240315,144400,31704945570,16200,16200,16210,16200,5821
|
|
20240315,144300,31610637320,16210,16220,16220,16200,27845
|
|
20240315,144200,31159344500,16210,16210,16220,16210,2700
|
|
20240315,144100,31115569210,16220,16220,16220,16210,3248
|
|
20240315,144000,31062913030,16220,16220,16220,16210,3907
|
|
20240315,143900,30999580510,16210,16210,16220,16210,2097
|
|
20240315,143800,30965581150,16210,16210,16220,16200,5685
|
|
20240315,143700,30873424100,16210,16210,16220,16210,7062
|
|
20240315,143600,30758944030,16220,16220,16220,16210,945
|
|
20240315,143500,30743624400,16220,16210,16220,16210,4002
|
|
20240315,143400,30678722700,16210,16220,16220,16210,3797
|
|
20240315,143300,30617169460,16210,16210,16220,16210,4848
|
|
20240315,143200,30538545280,16220,16210,16220,16210,2201
|
|
20240315,143100,30502864090,16220,16210,16220,16210,385
|
|
20240315,143000,30496622070,16220,16220,16220,16210,1393
|
|
20240315,142900,30474031020,16210,16210,16220,16210,1681
|
|
20240315,142800,30446768590,16210,16220,16220,16210,5223
|
|
20240315,142700,30362101580,16220,16240,16240,16210,25724
|
|
20240315,142600,29944707280,16240,16240,16250,16230,2220
|
|
20240315,142500,29908658550,16230,16230,16240,16230,1522
|
|
20240315,142400,29883946160,16230,16240,16240,16230,2789
|
|
20240315,142300,29838665520,16240,16240,16250,16240,2914
|
|
20240315,142200,29791337450,16240,16230,16240,16230,2698
|
|
20240315,142100,29747528150,16240,16240,16240,16230,2107
|
|
20240315,142000,29713320940,16230,16240,16240,16230,2311
|
|
20240315,141900,29675808440,16240,16240,16250,16230,3134
|
|
20240315,141800,29624908040,16240,16250,16250,16240,1150
|
|
20240315,141700,29606231850,16240,16240,16260,16240,2228
|
|
20240315,141600,29570036100,16240,16240,16250,16230,3110
|
|
20240315,141500,29519532040,16240,16240,16240,16230,953
|
|
20240315,141400,29504055620,16240,16240,16240,16230,2374
|
|
20240315,141300,29465506640,16240,16240,16240,16230,2070
|
|
20240315,141200,29431896250,16240,16230,16240,16230,2030
|
|
20240315,141100,29398932490,16240,16230,16240,16230,1143
|
|
20240315,141000,29380375230,16240,16240,16240,16230,498
|
|
20240315,140900,29372290920,16240,16230,16240,16230,660
|
|
20240315,140800,29361577440,16230,16220,16230,16210,4523
|
|
20240315,140700,29288205450,16210,16210,16220,16210,995
|
|
20240315,140600,29272070390,16220,16220,16220,16210,1708
|
|
20240315,140500,29244367700,16210,16210,16220,16210,933
|
|
20240315,140400,29229237830,16220,16210,16220,16210,745
|
|
20240315,140300,29217159820,16220,16220,16220,16210,1119
|
|
20240315,140200,29199010330,16210,16210,16220,16210,2229
|
|
20240315,140100,29162860350,16210,16220,16220,16210,664
|
|
20240315,140000,29152090850,16220,16210,16220,16210,156
|
|
20240315,135900,29149561480,16210,16220,16220,16210,2624
|
|
20240315,135800,29107024370,16220,16210,16220,16210,3173
|
|
20240315,135700,29055565980,16220,16210,16220,16210,1500
|
|
20240315,135600,29031244920,16220,16210,16220,16200,4283
|
|
20240315,135500,28961823860,16210,16220,16220,16200,1241
|
|
20240315,135400,28941701960,16210,16210,16220,16200,3943
|
|
20240315,135300,28877789270,16210,16210,16210,16200,5932
|
|
20240315,135200,28781673380,16210,16210,16220,16200,15215
|
|
20240315,135100,28535046960,16220,16210,16220,16210,2460
|
|
20240315,135000,28495169210,16210,16250,16260,16210,60345
|
|
20240315,134900,27515179690,16250,16260,16260,16250,2618
|
|
20240315,134800,27472614780,16260,16270,16270,16250,1863
|
|
20240315,134700,27442325650,16260,16250,16260,16250,1462
|
|
20240315,134600,27418553830,16260,16250,16260,16250,2540
|
|
20240315,134500,27377254860,16250,16260,16260,16250,1066
|
|
20240315,134400,27359928060,16260,16250,16260,16250,1666
|
|
20240315,134300,27332840100,16260,16260,16260,16250,1924
|
|
20240315,134200,27301557870,16260,16250,16260,16250,782
|
|
20240315,134100,27288845910,16250,16260,16260,16250,1564
|
|
20240315,134000,27263416410,16260,16250,16260,16250,1780
|
|
20240315,133900,27234473810,16250,16260,16260,16250,2302
|
|
20240315,133800,27197053230,16250,16250,16260,16250,860
|
|
20240315,133700,27183074990,16250,16250,16260,16250,1436
|
|
20240315,133600,27159728650,16250,16250,16270,16250,3692
|
|
20240315,133500,27099700930,16260,16250,16260,16250,2506
|
|
20240315,133400,27058955590,16260,16260,16260,16250,2182
|
|
20240315,133300,27023485980,16260,16260,16260,16250,644
|
|
20240315,133200,27013018540,16250,16250,16260,16250,1201
|
|
20240315,133100,26993494290,16260,16250,16260,16250,798
|
|
20240315,133000,26980523380,16250,16250,16260,16250,1506
|
|
20240315,132900,26956040980,16260,16260,16260,16250,1879
|
|
20240315,132800,26925494530,16260,16250,16260,16250,1298
|
|
20240315,132700,26904394940,16250,16260,16260,16250,1969
|
|
20240315,132600,26872382500,16260,16260,16270,16250,1173
|
|
20240315,132500,26853315370,16260,16270,16270,16250,2861
|
|
20240315,132400,26806792130,16270,16260,16270,16260,620
|
|
20240315,132300,26796707660,16260,16250,16260,16250,1169
|
|
20240315,132200,26777704600,16260,16260,16270,16250,2579
|
|
20240315,132100,26735778050,16260,16250,16260,16250,3527
|
|
20240315,132000,26678433580,16250,16260,16270,16250,22003
|
|
20240315,131900,26320750910,16270,16260,16270,16260,3967
|
|
20240315,131800,26256236570,16260,16280,16280,16260,17555
|
|
20240315,131700,25970694670,16280,16270,16280,16270,2561
|
|
20240315,131600,25929022220,16280,16280,16280,16270,798
|
|
20240315,131500,25916038060,16280,16270,16280,16270,942
|
|
20240315,131400,25900703920,16280,16280,16290,16270,1050
|
|
20240315,131300,25883612330,16280,16280,16290,16270,2061
|
|
20240315,131200,25850059430,16280,16280,16280,16270,1277
|
|
20240315,131100,25829270260,16280,16280,16290,16270,6799
|
|
20240315,131000,25718589180,16290,16300,16300,16280,3185
|
|
20240315,130900,25666706860,16300,16290,16300,16290,494
|
|
20240315,130800,25658658400,16300,16290,16300,16290,428
|
|
20240315,130700,25651686080,16290,16290,16290,16280,963
|
|
20240315,130600,25635999210,16290,16290,16290,16280,2058
|
|
20240315,130500,25602478000,16290,16290,16290,16280,253
|
|
20240315,130400,25598356900,16280,16290,16290,16270,1221
|
|
20240315,130300,25578474530,16290,16280,16290,16280,975
|
|
20240315,130200,25562597780,16290,16290,16290,16280,1042
|
|
20240315,130100,25545630310,16280,16290,16290,16280,1164
|
|
20240315,130000,25526678990,16280,16290,16300,16280,3169
|
|
20240315,125900,25475054300,16290,16290,16290,16280,1022
|
|
20240315,125800,25458408350,16280,16290,16290,16280,801
|
|
20240315,125700,25445364380,16280,16290,16290,16280,759
|
|
20240315,125600,25433007510,16290,16280,16290,16280,826
|
|
20240315,125500,25419552170,16280,16280,16290,16270,865
|
|
20240315,125400,25405469450,16280,16280,16290,16280,254
|
|
20240315,125300,25401334150,16270,16280,16280,16270,2373
|
|
20240315,125200,25362702980,16290,16290,16290,16280,674
|
|
20240315,125100,25351724880,16290,16290,16300,16290,798
|
|
20240315,125000,25338723460,16290,16290,16300,16280,2073
|
|
20240315,124900,25304962260,16300,16290,16300,16290,1911
|
|
20240315,124800,25273826940,16300,16300,16300,16290,319
|
|
20240315,124700,25268629090,16290,16300,16300,16290,121
|
|
20240315,124600,25266657090,16270,16290,16290,16270,4661
|
|
20240315,124500,25190752510,16280,16270,16290,16270,210
|
|
20240315,124400,25187334070,16280,16290,16290,16280,177
|
|
20240315,124300,25184451900,16280,16280,16290,16270,3590
|
|
20240315,124200,25126030610,16280,16270,16280,16270,2718
|
|
20240315,124100,25081791270,16270,16270,16280,16270,823
|
|
20240315,124000,25068400850,16280,16280,16280,16280,177
|
|
20240315,123900,25065519290,16280,16280,16280,16260,4976
|
|
20240315,123800,24984571450,16270,16270,16280,16270,1750
|
|
20240315,123700,24956098230,16280,16260,16280,16260,3897
|
|
20240315,123600,24892695070,16270,16270,16280,16260,18042
|
|
20240315,123500,24599154300,16270,16270,16280,16270,1996
|
|
20240315,123400,24566667340,16280,16280,16280,16270,349
|
|
20240315,123300,24560985880,16280,16280,16280,16270,850
|
|
20240315,123200,24547154330,16280,16290,16290,16280,10002
|
|
20240315,123100,24384319870,16290,16290,16290,16280,1379
|
|
20240315,123000,24361856020,16290,16300,16300,16280,1238
|
|
20240315,122900,24341679120,16300,16290,16300,16280,2274
|
|
20240315,122800,24304637350,16290,16290,16300,16280,5901
|
|
20240315,122700,24208522750,16280,16280,16290,16280,907
|
|
20240315,122600,24193750730,16280,16290,16290,16280,969
|
|
20240315,122500,24177973640,16290,16280,16290,16280,1530
|
|
20240315,122400,24153058500,16280,16290,16290,16270,1304
|
|
20240315,122300,24131835570,16280,16280,16290,16270,3537
|
|
20240315,122200,24074254160,16280,16290,16290,16280,1812
|
|
20240315,122100,24044753180,16290,16280,16290,16280,895
|
|
20240315,122000,24030177240,16280,16280,16290,16280,829
|
|
20240315,121900,24016676610,16280,16280,16280,16280,2326
|
|
20240315,121800,23978809330,16280,16300,16300,16270,5173
|
|
20240315,121700,23894578950,16300,16290,16300,16280,932
|
|
20240315,121600,23879396700,16290,16280,16290,16280,516
|
|
20240315,121500,23870991410,16280,16290,16300,16280,3375
|
|
20240315,121400,23816035070,16290,16280,16300,16280,1458
|
|
20240315,121300,23792284470,16300,16280,16300,16280,10403
|
|
20240315,121200,23622892920,16300,16310,16320,16290,16444
|
|
20240315,121100,23354892680,16310,16320,16320,16300,3244
|
|
20240315,121000,23301997190,16320,16320,16320,16300,1525
|
|
20240315,120900,23277126220,16310,16310,16330,16300,3459
|
|
20240315,120800,23220727830,16300,16320,16330,16300,3036
|
|
20240315,120700,23171206440,16310,16310,16320,16310,859
|
|
20240315,120600,23157192410,16320,16310,16320,16300,2343
|
|
20240315,120500,23118972850,16310,16320,16320,16300,2561
|
|
20240315,120400,23077213840,16320,16340,16340,16310,302
|
|
20240315,120300,23072285200,16340,16310,16340,16310,1928
|
|
20240315,120200,23040821690,16310,16320,16320,16300,2238
|
|
20240315,120100,23004332140,16320,16320,16320,16310,682
|
|
20240315,120000,22993204040,16320,16310,16320,16300,3757
|
|
20240315,115900,22931922150,16310,16300,16320,16300,3762
|
|
20240315,115800,22870578510,16310,16310,16320,16300,1936
|
|
20240315,115700,22839002200,16300,16340,16340,16300,6803
|
|
20240315,115600,22728056680,16320,16340,16340,16310,4031
|
|
20240315,115500,22662288400,16340,16320,16340,16320,451
|
|
20240315,115400,22654928020,16320,16330,16340,16320,7767
|
|
20240315,115300,22528092090,16320,16330,16340,16310,2051
|
|
20240315,115200,22494616990,16330,16330,16340,16320,1757
|
|
20240315,115100,22465927700,16320,16320,16330,16310,3549
|
|
20240315,115000,22408015550,16320,16320,16330,16300,2950
|
|
20240315,114900,22359916220,16310,16310,16320,16310,2618
|
|
20240315,114800,22317216530,16310,16310,16310,16300,2475
|
|
20240315,114700,22276849500,16310,16310,16320,16300,1647
|
|
20240315,114600,22249989830,16300,16330,16330,16300,10282
|
|
20240315,114500,22082278840,16320,16320,16320,16310,2475
|
|
20240315,114400,22041889860,16320,16330,16330,16310,8834
|
|
20240315,114300,21897694810,16340,16340,16350,16330,3352
|
|
20240315,114200,21842943010,16330,16340,16350,16330,2234
|
|
20240315,114100,21806444120,16340,16340,16350,16330,1002
|
|
20240315,114000,21790067160,16340,16350,16350,16330,6353
|
|
20240315,113900,21686250570,16350,16360,16360,16340,1859
|
|
20240315,113800,21655858860,16360,16360,16360,16340,5600
|
|
20240315,113700,21564293250,16360,16370,16370,16350,583
|
|
20240315,113600,21554754940,16360,16370,16370,16360,709
|
|
20240315,113500,21543153390,16370,16380,16380,16350,11391
|
|
20240315,113400,21356695790,16380,16390,16400,16370,3834
|
|
20240315,113300,21293885380,16380,16390,16390,16380,1095
|
|
20240315,113200,21275942430,16390,16390,16400,16370,3382
|
|
20240315,113100,21220544130,16400,16390,16400,16370,4238
|
|
20240315,113000,21151116990,16400,16380,16400,16380,2786
|
|
20240315,112900,21105450590,16380,16380,16380,16370,1758
|
|
20240315,112800,21076655970,16390,16370,16390,16370,6540
|
|
20240315,112700,20969530010,16380,16390,16390,16370,6454
|
|
20240315,112600,20863849370,16390,16410,16410,16380,8712
|
|
20240315,112500,20721067800,16410,16420,16420,16400,1521
|
|
20240315,112400,20696095860,16410,16410,16420,16410,701
|
|
20240315,112300,20684585560,16420,16420,16420,16390,4431
|
|
20240315,112200,20611908860,16420,16410,16430,16410,2011
|
|
20240315,112100,20578890410,16410,16410,16410,16410,956
|
|
20240315,112000,20563202450,16410,16410,16410,16400,1635
|
|
20240315,111900,20536375920,16400,16430,16440,16400,3425
|
|
20240315,111800,20480146180,16430,16430,16430,16420,1234
|
|
20240315,111700,20459871570,16430,16420,16430,16410,778
|
|
20240315,111600,20447100980,16410,16430,16440,16400,2988
|
|
20240315,111500,20398019410,16440,16440,16450,16430,1087
|
|
20240315,111400,20380147430,16440,16420,16450,16420,1066
|
|
20240315,111300,20362617570,16440,16440,16450,16400,5340
|
|
20240315,111200,20274811540,16440,16420,16440,16410,680
|
|
20240315,111100,20263640240,16420,16420,16440,16400,2789
|
|
20240315,111000,20217839050,16410,16410,16410,16400,1662
|
|
20240315,110900,20190565660,16410,16390,16410,16380,2013
|
|
20240315,110800,20157546630,16380,16390,16400,16380,4075
|
|
20240315,110700,20090776530,16390,16420,16430,16390,6043
|
|
20240315,110600,19991629780,16420,16450,16450,16410,4436
|
|
20240315,110500,19918777250,16440,16450,16450,16430,4605
|
|
20240315,110400,19843065410,16450,16480,16490,16450,2879
|
|
20240315,110300,19795667830,16480,16500,16500,16460,2957
|
|
20240315,110200,19746956830,16500,16490,16500,16480,1251
|
|
20240315,110100,19726323930,16490,16520,16520,16470,4638
|
|
20240315,110000,19649785680,16530,16540,16550,16520,2484
|
|
20240315,105900,19608705610,16540,16550,16550,16530,3340
|
|
20240315,105800,19553453140,16550,16530,16550,16520,2761
|
|
20240315,105700,19507807150,16520,16550,16550,16520,2228
|
|
20240315,105600,19470968140,16540,16530,16540,16530,1343
|
|
20240315,105500,19448758140,16530,16540,16550,16520,2141
|
|
20240315,105400,19413352570,16540,16520,16550,16510,12428
|
|
20240315,105300,19207867850,16510,16500,16520,16500,1355
|
|
20240315,105200,19185501450,16500,16520,16520,16490,4568
|
|
20240315,105100,19110128770,16510,16510,16520,16500,2071
|
|
20240315,105000,19075934500,16510,16510,16530,16500,6091
|
|
20240315,104900,18975325280,16510,16490,16510,16480,11551
|
|
20240315,104800,18784775730,16480,16450,16490,16420,15427
|
|
20240315,104700,18530848130,16450,16430,16450,16420,1881
|
|
20240315,104600,18499931300,16430,16450,16460,16420,4525
|
|
20240315,104500,18425562980,16450,16450,16460,16430,8135
|
|
20240315,104400,18291745060,16450,16420,16450,16410,4424
|
|
20240315,104300,18219036060,16420,16430,16440,16390,5068
|
|
20240315,104200,18135832520,16430,16430,16440,16410,2109
|
|
20240315,104100,18101174770,16440,16410,16440,16390,2638
|
|
20240315,104000,18057880080,16400,16410,16420,16370,6802
|
|
20240315,103900,17946318370,16420,16410,16420,16400,1668
|
|
20240315,103800,17918948090,16400,16400,16410,16360,1615
|
|
20240315,103700,17892487920,16410,16410,16420,16360,10055
|
|
20240315,103600,17727703040,16420,16430,16430,16410,1979
|
|
20240315,103500,17695209880,16420,16410,16440,16400,3749
|
|
20240315,103400,17633637860,16420,16430,16440,16390,3632
|
|
20240315,103300,17574008840,16430,16430,16430,16420,1731
|
|
20240315,103200,17545568740,16430,16420,16430,16410,988
|
|
20240315,103100,17529337340,16420,16410,16420,16400,3050
|
|
20240315,103000,17479300090,16410,16440,16440,16410,1927
|
|
20240315,102900,17447635610,16440,16440,16440,16430,2571
|
|
20240315,102800,17405377500,16430,16450,16450,16420,2616
|
|
20240315,102700,17362383980,16450,16430,16450,16420,4051
|
|
20240315,102600,17295815870,16430,16410,16430,16410,6114
|
|
20240315,102500,17195407370,16410,16410,16420,16390,1194
|
|
20240315,102400,17175814130,16410,16390,16410,16390,4844
|
|
20240315,102300,17096372660,16390,16360,16390,16360,2994
|
|
20240315,102200,17047355890,16360,16350,16370,16350,2470
|
|
20240315,102100,17006947580,16350,16340,16360,16310,43170
|
|
20240315,102000,16302157220,16340,16340,16340,16330,2434
|
|
20240315,101900,16262399460,16340,16340,16340,16330,1639
|
|
20240315,101800,16235619350,16340,16350,16350,16330,6184
|
|
20240315,101700,16134582560,16350,16370,16370,16350,4073
|
|
20240315,101600,16067973760,16370,16350,16370,16340,985
|
|
20240315,101500,16051866810,16340,16360,16370,16340,4945
|
|
20240315,101400,15971027750,16350,16340,16360,16340,5623
|
|
20240315,101300,15879114480,16350,16360,16370,16350,3586
|
|
20240315,101200,15820470880,16360,16370,16370,16360,449
|
|
20240315,101100,15813122890,16370,16370,16370,16350,1282
|
|
20240315,101000,15792139350,16370,16360,16370,16350,1699
|
|
20240315,100900,15764353700,16350,16380,16380,16350,3908
|
|
20240315,100800,15700431050,16380,16360,16380,16360,1136
|
|
20240315,100700,15681834560,16360,16370,16370,16360,3564
|
|
20240315,100600,15623523920,16370,16390,16400,16360,4459
|
|
20240315,100500,15550528490,16380,16390,16390,16370,3379
|
|
20240315,100400,15495183660,16380,16400,16400,16380,2473
|
|
20240315,100300,15454665770,16410,16410,16420,16410,875
|
|
20240315,100200,15440306050,16430,16400,16430,16400,5493
|
|
20240315,100100,15350152540,16400,16390,16410,16390,2185
|
|
20240315,100000,15314322160,16390,16410,16410,16390,1152
|
|
20240315,095900,15295425940,16420,16410,16430,16410,1132
|
|
20240315,095800,15276839470,16420,16460,16470,16420,1838
|
|
20240315,095700,15246628930,16460,16400,16550,16390,17346
|
|
20240315,095600,14961134020,16390,16380,16400,16370,1722
|
|
20240315,095500,14932907280,16370,16370,16390,16360,4206
|
|
20240315,095400,14864026470,16370,16370,16380,16360,2055
|
|
20240315,095300,14830381460,16380,16340,16380,16330,10804
|
|
20240315,095200,14653712430,16330,16330,16340,16330,1345
|
|
20240315,095100,14631747560,16330,16340,16340,16320,2867
|
|
20240315,095000,14584954090,16340,16340,16340,16320,2134
|
|
20240315,094900,14550101250,16330,16340,16340,16320,976
|
|
20240315,094800,14534163380,16340,16310,16350,16300,16181
|
|
20240315,094700,14269879700,16310,16320,16320,16300,7986
|
|
20240315,094600,14139635550,16320,16320,16320,16310,2030
|
|
20240315,094500,14106507050,16300,16330,16340,16300,15443
|
|
20240315,094400,13854505070,16340,16330,16340,16330,1905
|
|
20240315,094300,13823382560,16330,16340,16340,16330,2046
|
|
20240315,094200,13789963860,16330,16330,16340,16300,15117
|
|
20240315,094100,13543152240,16340,16290,16340,16250,22128
|
|
20240315,094000,13182459720,16290,16280,16290,16250,8211
|
|
20240315,093900,13048911450,16280,16290,16290,16260,8261
|
|
20240315,093800,12914498080,16290,16280,16290,16270,4561
|
|
20240315,093700,12840259790,16270,16280,16280,16250,5990
|
|
20240315,093600,12742853620,16270,16270,16280,16260,1977
|
|
20240315,093500,12710686380,16260,16290,16290,16260,16370
|
|
20240315,093400,12444365640,16290,16310,16310,16280,7436
|
|
20240315,093300,12323247250,16300,16330,16330,16290,27539
|
|
20240315,093200,11874119210,16330,16330,16340,16320,1737
|
|
20240315,093100,11845749920,16340,16340,16350,16320,8853
|
|
20240315,093000,11701178780,16350,16350,16360,16340,5558
|
|
20240315,092900,11610268760,16360,16370,16380,16350,860
|
|
20240315,092800,11596197780,16370,16360,16370,16320,13078
|
|
20240315,092700,11382422340,16360,16400,16400,16340,43917
|
|
20240315,092600,10663349610,16400,16390,16410,16390,1868
|
|
20240315,092500,10632720710,16400,16400,16400,16370,10294
|
|
20240315,092400,10464052950,16410,16380,16410,16370,5880
|
|
20240315,092300,10367708040,16370,16380,16400,16370,7702
|
|
20240315,092200,10241551370,16390,16410,16410,16380,6612
|
|
20240315,092100,10133184750,16410,16420,16430,16390,6634
|
|
20240315,092000,10024365900,16430,16380,16460,16370,7532
|
|
20240315,091900,9900755100,16380,16430,16430,16340,27848
|
|
20240315,091800,9444234470,16430,16460,16460,16420,10200
|
|
20240315,091700,9276513860,16460,16440,16470,16430,3323
|
|
20240315,091600,9221822560,16440,16490,16510,16410,13148
|
|
20240315,091500,9005509240,16470,16530,16540,16450,37641
|
|
20240315,091400,8384616410,16530,16520,16540,16510,6827
|
|
20240315,091300,8271810380,16520,16610,16610,16510,45966
|
|
20240315,091200,7510776920,16610,16590,16610,16580,14598
|
|
20240315,091100,7268608760,16580,16580,16590,16570,6069
|
|
20240315,091000,7167976080,16590,16590,16600,16560,20258
|
|
20240315,090900,6832166030,16600,16670,16680,16580,21820
|
|
20240315,090800,6469382110,16670,16700,16710,16640,24923
|
|
20240315,090700,6053815270,16710,16760,16760,16690,26454
|
|
20240315,090600,5611763430,16750,16800,16820,16710,27426
|
|
20240315,090500,5152375980,16820,16930,16940,16800,25379
|
|
20240315,090400,4724580970,16920,16940,16970,16850,36324
|
|
20240315,090300,4110765920,16940,16920,17000,16910,34784
|
|
20240315,090200,3520570830,16920,16980,16990,16910,30692
|
|
20240315,090100,3000267320,16980,16950,17040,16910,76649
|
|
20240315,090000,1698554690,16940,16780,16960,16720,100909
|