598 lines
32 KiB
CSV
598 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,185500,25184828470,15560,15560,15560,15560,96082
|
|
20240322,185400,25184828470,15560,15560,15560,15560,0
|
|
20240322,185300,25184828470,15560,15560,15560,15560,0
|
|
20240322,185200,25184828470,15560,15560,15560,15560,0
|
|
20240322,185100,25184828470,15560,15560,15560,15560,0
|
|
20240322,185000,25184828470,15560,15560,15560,15560,0
|
|
20240322,184900,25184828470,15560,15560,15560,15560,0
|
|
20240322,184800,25184828470,15560,15560,15560,15560,0
|
|
20240322,184700,25184828470,15560,15560,15560,15560,0
|
|
20240322,184600,25184828470,15560,15560,15560,15560,0
|
|
20240322,184500,25184828470,15560,15560,15560,15560,0
|
|
20240322,184400,25184828470,15560,15560,15560,15560,0
|
|
20240322,184300,25184828470,15560,15560,15560,15560,0
|
|
20240322,184200,25184828470,15560,15560,15560,15560,0
|
|
20240322,184100,25184828470,15560,15560,15560,15560,0
|
|
20240322,184000,25184828470,15560,15560,15560,15560,0
|
|
20240322,183900,25184828470,15560,15560,15560,15560,0
|
|
20240322,183800,25184828470,15560,15560,15560,15560,0
|
|
20240322,183700,25184828470,15560,15560,15560,15560,0
|
|
20240322,183600,25184828470,15560,15560,15560,15560,0
|
|
20240322,183500,25184828470,15560,15560,15560,15560,0
|
|
20240322,183400,25184828470,15560,15560,15560,15560,0
|
|
20240322,183300,25184828470,15560,15560,15560,15560,0
|
|
20240322,183200,25184828470,15560,15560,15560,15560,0
|
|
20240322,183100,25184828470,15560,15560,15560,15560,0
|
|
20240322,183000,25184828470,15560,15560,15560,15560,0
|
|
20240322,182900,25184828470,15560,15560,15560,15560,0
|
|
20240322,182800,25184828470,15560,15560,15560,15560,0
|
|
20240322,182700,25184828470,15560,15560,15560,15560,0
|
|
20240322,182600,25184828470,15560,15560,15560,15560,0
|
|
20240322,182500,25184828470,15560,15560,15560,15560,96082
|
|
20240322,182400,25184828470,15560,15560,15560,15560,0
|
|
20240322,182300,25184828470,15560,15560,15560,15560,0
|
|
20240322,182200,25184828470,15560,15560,15560,15560,0
|
|
20240322,182100,25184828470,15560,15560,15560,15560,0
|
|
20240322,182000,25184828470,15560,15560,15560,15560,0
|
|
20240322,181900,25184828470,15560,15560,15560,15560,0
|
|
20240322,181800,25184828470,15560,15560,15560,15560,0
|
|
20240322,181700,25184828470,15560,15560,15560,15560,0
|
|
20240322,181600,25184828470,15560,15560,15560,15560,0
|
|
20240322,181500,25184828470,15560,15560,15560,15560,0
|
|
20240322,181400,25184828470,15560,15560,15560,15560,0
|
|
20240322,181300,25184828470,15560,15560,15560,15560,0
|
|
20240322,181200,25184828470,15560,15560,15560,15560,0
|
|
20240322,181100,25184828470,15560,15560,15560,15560,0
|
|
20240322,181000,25184828470,15560,15560,15560,15560,0
|
|
20240322,180900,25184828470,15560,15560,15560,15560,0
|
|
20240322,180800,25184828470,15560,15560,15560,15560,0
|
|
20240322,180700,25184828470,15560,15560,15560,15560,0
|
|
20240322,180600,25184828470,15560,15560,15560,15560,0
|
|
20240322,180500,25184828470,15560,15560,15560,15560,0
|
|
20240322,180400,25184828470,15560,15560,15560,15560,0
|
|
20240322,180300,25184828470,15560,15560,15560,15560,0
|
|
20240322,180200,25184828470,15560,15560,15560,15560,0
|
|
20240322,180100,25184828470,15560,15560,15560,15560,0
|
|
20240322,180000,25184828470,15560,15560,15560,15560,0
|
|
20240322,175900,25184828470,15560,15560,15560,15560,0
|
|
20240322,175800,25184828470,15560,15560,15560,15560,0
|
|
20240322,175700,25184828470,15560,15560,15560,15560,0
|
|
20240322,175600,25184828470,15560,15560,15560,15560,0
|
|
20240322,175500,25184828470,15560,15560,15560,15560,96082
|
|
20240322,175400,25184828470,15560,15560,15560,15560,0
|
|
20240322,175300,25184828470,15560,15560,15560,15560,0
|
|
20240322,175200,25184828470,15560,15560,15560,15560,0
|
|
20240322,175100,25184828470,15560,15560,15560,15560,0
|
|
20240322,175000,25184828470,15560,15560,15560,15560,0
|
|
20240322,174900,25184828470,15560,15560,15560,15560,0
|
|
20240322,174800,25184828470,15560,15560,15560,15560,0
|
|
20240322,174700,25184828470,15560,15560,15560,15560,0
|
|
20240322,174600,25184828470,15560,15560,15560,15560,0
|
|
20240322,174500,25184828470,15560,15560,15560,15560,0
|
|
20240322,174400,25184828470,15560,15560,15560,15560,0
|
|
20240322,174300,25184828470,15560,15560,15560,15560,0
|
|
20240322,174200,25184828470,15560,15560,15560,15560,0
|
|
20240322,174100,25184828470,15560,15560,15560,15560,0
|
|
20240322,174000,25184828470,15560,15560,15560,15560,0
|
|
20240322,173900,25184828470,15560,15560,15560,15560,0
|
|
20240322,173800,25184828470,15560,15560,15560,15560,0
|
|
20240322,173700,25184828470,15560,15560,15560,15560,0
|
|
20240322,173600,25184828470,15560,15560,15560,15560,0
|
|
20240322,173500,25184828470,15560,15560,15560,15560,0
|
|
20240322,173400,25184828470,15560,15560,15560,15560,0
|
|
20240322,173300,25184828470,15560,15560,15560,15560,0
|
|
20240322,173200,25184828470,15560,15560,15560,15560,0
|
|
20240322,173100,25184828470,15560,15560,15560,15560,0
|
|
20240322,173000,25184828470,15560,15560,15560,15560,0
|
|
20240322,172900,25184828470,15560,15560,15560,15560,0
|
|
20240322,172800,25184828470,15560,15560,15560,15560,0
|
|
20240322,172700,25184828470,15560,15560,15560,15560,0
|
|
20240322,172600,25184828470,15560,15560,15560,15560,0
|
|
20240322,172500,25184828470,15560,15560,15560,15560,96082
|
|
20240322,172400,25184828470,15560,15560,15560,15560,0
|
|
20240322,172300,25184828470,15560,15560,15560,15560,0
|
|
20240322,172200,25184828470,15560,15560,15560,15560,0
|
|
20240322,172100,25184828470,15560,15560,15560,15560,0
|
|
20240322,172000,25184828470,15560,15560,15560,15560,0
|
|
20240322,171900,25184828470,15560,15560,15560,15560,0
|
|
20240322,171800,25184828470,15560,15560,15560,15560,0
|
|
20240322,171700,25184828470,15560,15560,15560,15560,0
|
|
20240322,171600,25184828470,15560,15560,15560,15560,0
|
|
20240322,171500,25184828470,15560,15560,15560,15560,0
|
|
20240322,171400,25184828470,15560,15560,15560,15560,0
|
|
20240322,171300,25184828470,15560,15560,15560,15560,0
|
|
20240322,171200,25184828470,15560,15560,15560,15560,0
|
|
20240322,171100,25184828470,15560,15560,15560,15560,0
|
|
20240322,171000,25184828470,15560,15560,15560,15560,0
|
|
20240322,170900,25184828470,15560,15560,15560,15560,0
|
|
20240322,170800,25184828470,15560,15560,15560,15560,0
|
|
20240322,170700,25184828470,15560,15560,15560,15560,0
|
|
20240322,170600,25184828470,15560,15560,15560,15560,0
|
|
20240322,170500,25184828470,15560,15560,15560,15560,0
|
|
20240322,170400,25184828470,15560,15560,15560,15560,0
|
|
20240322,170300,25184828470,15560,15560,15560,15560,0
|
|
20240322,170200,25184828470,15560,15560,15560,15560,0
|
|
20240322,170100,25184828470,15560,15560,15560,15560,0
|
|
20240322,170000,25184828470,15560,15560,15560,15560,0
|
|
20240322,165900,25184828470,15560,15560,15560,15560,0
|
|
20240322,165800,25184828470,15560,15560,15560,15560,0
|
|
20240322,165700,25184828470,15560,15560,15560,15560,0
|
|
20240322,165600,25184828470,15560,15560,15560,15560,0
|
|
20240322,165500,25184828470,15560,15560,15560,15560,96082
|
|
20240322,165400,25184828470,15560,15560,15560,15560,0
|
|
20240322,165300,25184828470,15560,15560,15560,15560,0
|
|
20240322,165200,25184828470,15560,15560,15560,15560,0
|
|
20240322,165100,25184828470,15560,15560,15560,15560,0
|
|
20240322,165000,25184828470,15560,15560,15560,15560,0
|
|
20240322,164900,25184828470,15560,15560,15560,15560,0
|
|
20240322,164800,25184828470,15560,15560,15560,15560,0
|
|
20240322,164700,25184828470,15560,15560,15560,15560,0
|
|
20240322,164600,25184828470,15560,15560,15560,15560,0
|
|
20240322,164500,25184828470,15560,15560,15560,15560,0
|
|
20240322,164400,25184828470,15560,15560,15560,15560,0
|
|
20240322,164300,25184828470,15560,15560,15560,15560,0
|
|
20240322,164200,25184828470,15560,15560,15560,15560,0
|
|
20240322,164100,25184828470,15560,15560,15560,15560,0
|
|
20240322,164000,25184828470,15560,15560,15560,15560,0
|
|
20240322,163900,25184828470,15560,15560,15560,15560,0
|
|
20240322,163800,25184828470,15560,15560,15560,15560,0
|
|
20240322,163700,25184828470,15560,15560,15560,15560,0
|
|
20240322,163600,25184828470,15560,15560,15560,15560,0
|
|
20240322,163500,25184828470,15560,15560,15560,15560,0
|
|
20240322,163400,25184828470,15560,15560,15560,15560,0
|
|
20240322,163300,25184828470,15560,15560,15560,15560,0
|
|
20240322,163200,25184828470,15560,15560,15560,15560,0
|
|
20240322,163100,25184828470,15560,15560,15560,15560,0
|
|
20240322,163000,25184828470,15560,15560,15560,15560,0
|
|
20240322,162900,25184828470,15560,15560,15560,15560,0
|
|
20240322,162800,25184828470,15560,15560,15560,15560,0
|
|
20240322,162700,25184828470,15560,15560,15560,15560,0
|
|
20240322,162600,25184828470,15560,15560,15560,15560,0
|
|
20240322,162500,25184828470,15560,15560,15560,15560,96082
|
|
20240322,162400,25184828470,15560,15560,15560,15560,0
|
|
20240322,162300,25184828470,15560,15560,15560,15560,0
|
|
20240322,162200,25184828470,15560,15560,15560,15560,0
|
|
20240322,162100,25184828470,15560,15560,15560,15560,0
|
|
20240322,162000,25184828470,15560,15560,15560,15560,0
|
|
20240322,161900,25184828470,15560,15560,15560,15560,0
|
|
20240322,161800,25184828470,15560,15560,15560,15560,0
|
|
20240322,161700,25184828470,15560,15560,15560,15560,0
|
|
20240322,161600,25184828470,15560,15560,15560,15560,0
|
|
20240322,161500,25184828470,15560,15560,15560,15560,0
|
|
20240322,161400,25184828470,15560,15560,15560,15560,0
|
|
20240322,161300,25184828470,15560,15560,15560,15560,0
|
|
20240322,161200,25184828470,15560,15560,15560,15560,0
|
|
20240322,161100,25184828470,15560,15560,15560,15560,0
|
|
20240322,161000,25184828470,15560,15560,15560,15560,0
|
|
20240322,160900,25184828470,15560,15560,15560,15560,0
|
|
20240322,160800,25184828470,15560,15560,15560,15560,0
|
|
20240322,160700,25184828470,15560,15560,15560,15560,0
|
|
20240322,160600,25184828470,15560,15560,15560,15560,0
|
|
20240322,160500,25184828470,15560,15560,15560,15560,0
|
|
20240322,160400,25184828470,15560,15560,15560,15560,0
|
|
20240322,160300,25184828470,15560,15560,15560,15560,0
|
|
20240322,160200,25184828470,15560,15560,15560,15560,0
|
|
20240322,160100,25184828470,15560,15560,15560,15560,0
|
|
20240322,160000,25184828470,15560,15560,15560,15560,0
|
|
20240322,155900,25184828470,15560,15560,15560,15560,0
|
|
20240322,155800,25184828470,15560,15560,15560,15560,0
|
|
20240322,155700,25184828470,15560,15560,15560,15560,0
|
|
20240322,155600,25184828470,15560,15560,15560,15560,0
|
|
20240322,155500,25184828470,15560,15560,15560,15560,96082
|
|
20240322,155400,25184828470,15560,15560,15560,15560,0
|
|
20240322,155300,25184828470,15560,15560,15560,15560,0
|
|
20240322,155200,25184828470,15560,15560,15560,15560,0
|
|
20240322,155100,25184828470,15560,15560,15560,15560,0
|
|
20240322,155000,25184828470,15560,15560,15560,15560,0
|
|
20240322,154900,25184828470,15560,15560,15560,15560,0
|
|
20240322,154800,25184828470,15560,15560,15560,15560,0
|
|
20240322,154700,25184828470,15560,15560,15560,15560,0
|
|
20240322,154600,25184828470,15560,15560,15560,15560,0
|
|
20240322,154500,25184828470,15560,15560,15560,15560,0
|
|
20240322,154400,25184828470,15560,15560,15560,15560,0
|
|
20240322,154300,25184828470,15560,15560,15560,15560,0
|
|
20240322,154200,25184828470,15560,15560,15560,15560,0
|
|
20240322,154100,25184828470,15560,15560,15560,15560,0
|
|
20240322,154000,25184828470,15560,15560,15560,15560,0
|
|
20240322,153900,25184828470,15560,15560,15560,15560,0
|
|
20240322,153800,25184828470,15560,15560,15560,15560,0
|
|
20240322,153700,25184828470,15560,15560,15560,15560,0
|
|
20240322,153600,25184828470,15560,15560,15560,15560,0
|
|
20240322,153500,25184828470,15560,15560,15560,15560,0
|
|
20240322,153400,25184828470,15560,15560,15560,15560,0
|
|
20240322,153300,25184828470,15560,15560,15560,15560,0
|
|
20240322,153200,25184828470,15560,15560,15560,15560,0
|
|
20240322,153100,25184828470,15560,15560,15560,15560,0
|
|
20240322,153000,25184828470,15560,15560,15560,15560,96082
|
|
20240322,152900,23689792550,15590,15590,15590,15590,0
|
|
20240322,152800,23689792550,15590,15590,15590,15590,0
|
|
20240322,152700,23689792550,15590,15590,15590,15590,0
|
|
20240322,152600,23689792550,15590,15590,15590,15590,0
|
|
20240322,152500,23689792550,15590,15590,15590,15590,0
|
|
20240322,152400,23689792550,15590,15590,15590,15590,0
|
|
20240322,152300,23689792550,15590,15590,15590,15590,0
|
|
20240322,152200,23689792550,15590,15590,15590,15590,0
|
|
20240322,152100,23689792550,15590,15590,15590,15590,0
|
|
20240322,152000,23689792550,15590,15590,15590,15590,0
|
|
20240322,151900,23689792550,15590,15590,15590,15570,14644
|
|
20240322,151800,23461636380,15580,15590,15590,15570,7561
|
|
20240322,151700,23343854910,15590,15590,15600,15570,11182
|
|
20240322,151600,23169607920,15600,15600,15600,15590,5381
|
|
20240322,151500,23085710260,15590,15580,15600,15580,11550
|
|
20240322,151400,22905671190,15590,15590,15590,15580,5026
|
|
20240322,151300,22827345120,15590,15580,15600,15570,23112
|
|
20240322,151200,22467158130,15580,15570,15580,15570,6633
|
|
20240322,151100,22363851160,15570,15580,15580,15570,7160
|
|
20240322,151000,22252353560,15580,15590,15590,15570,6637
|
|
20240322,150900,22148992920,15580,15580,15590,15580,8704
|
|
20240322,150800,22013383380,15590,15580,15590,15580,7697
|
|
20240322,150700,21893462410,15590,15580,15590,15580,4433
|
|
20240322,150600,21824392880,15590,15590,15590,15580,4918
|
|
20240322,150500,21747767510,15580,15590,15590,15580,2868
|
|
20240322,150400,21703075070,15580,15580,15590,15580,1588
|
|
20240322,150300,21678331730,15590,15590,15600,15580,3802
|
|
20240322,150200,21619068730,15590,15590,15600,15590,2389
|
|
20240322,150100,21581820680,15600,15570,15600,15560,18210
|
|
20240322,150000,21298218990,15570,15560,15570,15560,7753
|
|
20240322,145900,21177536110,15560,15580,15590,15560,17395
|
|
20240322,145800,20906631130,15580,15590,15590,15580,16572
|
|
20240322,145700,20648351250,15600,15600,15610,15590,17587
|
|
20240322,145600,20374041950,15600,15610,15610,15600,6312
|
|
20240322,145500,20275551120,15610,15600,15610,15600,8612
|
|
20240322,145400,20141196340,15610,15600,15610,15600,5850
|
|
20240322,145300,20049916080,15610,15600,15610,15600,5557
|
|
20240322,145200,19963218750,15610,15610,15610,15600,6039
|
|
20240322,145100,19868991930,15610,15600,15610,15600,7184
|
|
20240322,145000,19756914690,15600,15610,15610,15600,2587
|
|
20240322,144900,19716550830,15600,15600,15610,15600,3837
|
|
20240322,144800,19656679920,15610,15610,15610,15600,6975
|
|
20240322,144700,19547834790,15600,15610,15610,15600,4929
|
|
20240322,144600,19470915010,15600,15610,15610,15600,8515
|
|
20240322,144500,19338039530,15610,15610,15610,15600,3538
|
|
20240322,144400,19282838390,15610,15610,15610,15600,10505
|
|
20240322,144300,19118895310,15610,15610,15620,15610,17881
|
|
20240322,144200,18839723620,15620,15620,15620,15610,6256
|
|
20240322,144100,18742063190,15610,15620,15620,15610,4486
|
|
20240322,144000,18672033590,15610,15620,15620,15610,9082
|
|
20240322,143900,18530251810,15620,15620,15630,15610,5908
|
|
20240322,143800,18437975260,15630,15620,15630,15620,7330
|
|
20240322,143700,18323478780,15630,15640,15640,15620,15794
|
|
20240322,143600,18076702660,15630,15630,15640,15630,6390
|
|
20240322,143500,17976823190,15640,15650,15660,15630,41609
|
|
20240322,143400,17325768870,15660,15650,15660,15650,3994
|
|
20240322,143300,17263252010,15650,15650,15660,15650,3108
|
|
20240322,143200,17214597240,15660,15660,15660,15650,4143
|
|
20240322,143100,17149731100,15650,15650,15660,15650,2937
|
|
20240322,143000,17103754710,15660,15650,15660,15650,5608
|
|
20240322,142900,17015956470,15660,15660,15660,15650,3600
|
|
20240322,142800,16959591290,15660,15660,15660,15650,6270
|
|
20240322,142700,16861433360,15650,15660,15660,15650,3252
|
|
20240322,142600,16810535520,15660,15650,15660,15650,2919
|
|
20240322,142500,16764850360,15650,15650,15660,15650,6199
|
|
20240322,142400,16667824020,15660,15660,15660,15650,2823
|
|
20240322,142300,16623639710,15660,15660,15660,15650,3041
|
|
20240322,142200,16576029000,15660,15660,15660,15650,3194
|
|
20240322,142100,16526032690,15660,15670,15670,15650,2904
|
|
20240322,142000,16480560120,15670,15660,15670,15650,4062
|
|
20240322,141900,16416952940,15660,15650,15660,15650,5927
|
|
20240322,141800,16324162010,15650,15660,15660,15650,1980
|
|
20240322,141700,16293168470,15650,15660,15660,15650,3204
|
|
20240322,141600,16243021780,15650,15660,15670,15650,4361
|
|
20240322,141500,16174736670,15660,15670,15680,15660,5373
|
|
20240322,141400,16090579100,15660,15660,15670,15660,3962
|
|
20240322,141300,16028530540,15670,15670,15670,15660,1802
|
|
20240322,141200,16000301820,15660,15670,15670,15660,2264
|
|
20240322,141100,15964835110,15670,15670,15680,15660,3172
|
|
20240322,141000,15915155060,15670,15660,15670,15660,2566
|
|
20240322,140900,15874958640,15660,15660,15670,15660,1061
|
|
20240322,140800,15858339340,15660,15670,15670,15660,2245
|
|
20240322,140700,15823171280,15660,15660,15670,15660,3853
|
|
20240322,140600,15762821250,15670,15670,15670,15660,884
|
|
20240322,140500,15748974050,15670,15660,15670,15660,4193
|
|
20240322,140400,15683277260,15660,15660,15670,15660,1844
|
|
20240322,140300,15654398490,15660,15670,15670,15660,4103
|
|
20240322,140200,15590137620,15670,15660,15670,15660,1126
|
|
20240322,140100,15572502040,15670,15660,15670,15660,2319
|
|
20240322,140000,15536174270,15660,15670,15670,15660,1290
|
|
20240322,135900,15515971260,15660,15660,15670,15660,2073
|
|
20240322,135800,15483505490,15660,15660,15670,15660,1257
|
|
20240322,135700,15463819460,15670,15670,15670,15660,3556
|
|
20240322,135600,15408108650,15660,15670,15680,15660,2709
|
|
20240322,135500,15365670420,15670,15680,15680,15670,3745
|
|
20240322,135400,15306983810,15670,15680,15680,15670,2971
|
|
20240322,135300,15260427110,15680,15670,15680,15670,1189
|
|
20240322,135200,15241794860,15670,15670,15680,15670,6255
|
|
20240322,135100,15143778590,15670,15670,15680,15670,481
|
|
20240322,135000,15136239010,15670,15670,15680,15670,2835
|
|
20240322,134900,15091810260,15680,15670,15680,15660,2422
|
|
20240322,134800,15053858040,15660,15680,15680,15660,2579
|
|
20240322,134700,15013452220,15670,15670,15680,15670,2832
|
|
20240322,134600,14969073690,15670,15680,15680,15670,802
|
|
20240322,134500,14956504900,15680,15680,15680,15670,1747
|
|
20240322,134400,14929127040,15680,15670,15680,15670,1551
|
|
20240322,134300,14904821850,15670,15670,15680,15660,3071
|
|
20240322,134200,14856678530,15670,15680,15680,15660,3078
|
|
20240322,134100,14808445320,15680,15670,15680,15660,11175
|
|
20240322,134000,14633331950,15660,15660,15670,15660,3644
|
|
20240322,133900,14576263920,15660,15660,15670,15660,1248
|
|
20240322,133800,14556720050,15670,15660,15670,15660,1834
|
|
20240322,133700,14527994680,15670,15670,15670,15660,821
|
|
20240322,133600,14515136020,15670,15660,15670,15660,2436
|
|
20240322,133500,14476987260,15670,15670,15670,15660,1395
|
|
20240322,133400,14455131090,15660,15670,15670,15660,927
|
|
20240322,133300,14440611180,15670,15660,15670,15660,1846
|
|
20240322,133200,14411699300,15660,15660,15670,15660,2007
|
|
20240322,133100,14380257460,15660,15670,15670,15660,4417
|
|
20240322,133000,14311051290,15670,15670,15670,15660,2793
|
|
20240322,132900,14267296750,15660,15670,15670,15660,556
|
|
20240322,132800,14258588050,15670,15670,15670,15660,658
|
|
20240322,132700,14248279310,15660,15670,15670,15660,3278
|
|
20240322,132600,14196923900,15660,15670,15670,15660,2040
|
|
20240322,132500,14164967610,15670,15670,15670,15660,1722
|
|
20240322,132400,14137998770,15660,15670,15670,15660,1734
|
|
20240322,132300,14110841420,15670,15670,15680,15660,4457
|
|
20240322,132200,14040998820,15680,15680,15680,15670,6990
|
|
20240322,132100,13931464790,15670,15680,15680,15670,4303
|
|
20240322,132000,13864034190,15680,15670,15680,15670,1684
|
|
20240322,131900,13837644240,15680,15690,15690,15670,1039
|
|
20240322,131800,13821357050,15680,15690,15690,15680,3374
|
|
20240322,131700,13768452550,15690,15690,15690,15680,901
|
|
20240322,131600,13754323730,15690,15690,15690,15680,5709
|
|
20240322,131500,13664798050,15680,15690,15690,15680,1542
|
|
20240322,131400,13640617890,15690,15680,15690,15680,1097
|
|
20240322,131300,13623409970,15690,15680,15690,15680,2260
|
|
20240322,131200,13587970190,15690,15690,15690,15680,2841
|
|
20240322,131100,13543405250,15690,15690,15690,15680,2678
|
|
20240322,131000,13501392610,15680,15690,15690,15680,1480
|
|
20240322,130900,13478179930,15690,15710,15710,15680,57202
|
|
20240322,130800,12580186500,15720,15710,15720,15710,2745
|
|
20240322,130700,12537056080,15720,15710,15720,15710,1424
|
|
20240322,130600,12514684730,15720,15710,15720,15710,762
|
|
20240322,130500,12502708950,15720,15710,15720,15710,2580
|
|
20240322,130400,12462176130,15710,15710,15720,15710,1015
|
|
20240322,130300,12446229090,15720,15720,15720,15710,612
|
|
20240322,130200,12436609650,15720,15720,15730,15710,711
|
|
20240322,130100,12425431880,15720,15720,15720,15710,1830
|
|
20240322,130000,12396670420,15720,15720,15720,15710,490
|
|
20240322,125900,12388970750,15730,15730,15730,15720,1083
|
|
20240322,125800,12371939370,15730,15730,15730,15710,2981
|
|
20240322,125700,12325071190,15720,15720,15730,15720,715
|
|
20240322,125600,12313831350,15720,15720,15730,15720,1409
|
|
20240322,125500,12291680640,15720,15720,15730,15720,909
|
|
20240322,125400,12277390740,15720,15730,15730,15710,1329
|
|
20240322,125300,12256501010,15720,15720,15730,15720,1118
|
|
20240322,125200,12238925140,15720,15720,15730,15720,2259
|
|
20240322,125100,12203413640,15730,15730,15730,15720,1831
|
|
20240322,125000,12174617130,15720,15730,15730,15720,231
|
|
20240322,124900,12170985480,15720,15720,15730,15720,1794
|
|
20240322,124800,12142774170,15720,15720,15730,15720,900
|
|
20240322,124700,12128626050,15730,15720,15730,15720,561
|
|
20240322,124600,12119805970,15720,15730,15730,15720,2481
|
|
20240322,124500,12080803420,15730,15720,15730,15720,503
|
|
20240322,124400,12072893660,15720,15720,15730,15720,1387
|
|
20240322,124300,12051089900,15720,15730,15730,15720,411
|
|
20240322,124200,12044626620,15730,15730,15730,15720,366
|
|
20240322,124100,12038869520,15730,15720,15730,15720,1207
|
|
20240322,124000,12019890600,15720,15730,15730,15720,3299
|
|
20240322,123900,11968019280,15740,15730,15740,15720,261
|
|
20240322,123800,11963914000,15730,15730,15740,15730,888
|
|
20240322,123700,11949945660,15740,15720,15740,15710,4513
|
|
20240322,123600,11878988600,15720,15720,15720,15710,3234
|
|
20240322,123500,11828151680,15720,15710,15720,15710,1134
|
|
20240322,123400,11810332260,15720,15720,15720,15710,622
|
|
20240322,123300,11800554480,15720,15720,15720,15710,1738
|
|
20240322,123200,11773247460,15720,15720,15720,15710,1331
|
|
20240322,123100,11752330620,15710,15710,15720,15710,521
|
|
20240322,123000,11744141120,15720,15720,15720,15710,890
|
|
20240322,122900,11730151140,15720,15720,15720,15710,607
|
|
20240322,122800,11720614400,15720,15720,15720,15710,563
|
|
20240322,122700,11711765930,15720,15710,15720,15710,506
|
|
20240322,122600,11703813080,15720,15710,15720,15710,1661
|
|
20240322,122500,11677707150,15720,15720,15720,15710,1163
|
|
20240322,122400,11659425510,15720,15710,15720,15700,1462
|
|
20240322,122300,11636457890,15710,15710,15720,15700,1885
|
|
20240322,122200,11606843120,15710,15710,15720,15700,3597
|
|
20240322,122100,11550343800,15710,15710,15720,15710,3238
|
|
20240322,122000,11499474400,15710,15710,15720,15710,327
|
|
20240322,121900,11494336560,15720,15710,15720,15710,914
|
|
20240322,121800,11479973190,15710,15720,15720,15710,956
|
|
20240322,121700,11464953500,15720,15710,15720,15710,1677
|
|
20240322,121600,11438607420,15710,15710,15720,15710,1158
|
|
20240322,121500,11420414200,15720,15710,15720,15710,1421
|
|
20240322,121400,11398088860,15720,15710,15720,15710,2196
|
|
20240322,121300,11363586920,15710,15710,15720,15710,864
|
|
20240322,121200,11350010870,15720,15710,15720,15710,1435
|
|
20240322,121100,11327464750,15720,15710,15720,15710,969
|
|
20240322,121000,11312241220,15720,15720,15720,15710,861
|
|
20240322,120900,11298710630,15710,15710,15720,15710,1429
|
|
20240322,120800,11276260590,15720,15720,15720,15710,933
|
|
20240322,120700,11261602660,15720,15710,15720,15710,1881
|
|
20240322,120600,11232051010,15710,15720,15720,15710,1282
|
|
20240322,120500,11211903400,15720,15720,15720,15710,265
|
|
20240322,120400,11207737780,15710,15720,15720,15710,99
|
|
20240322,120300,11206182220,15720,15720,15720,15710,1630
|
|
20240322,120200,11180573600,15720,15720,15730,15710,1384
|
|
20240322,120100,11158816880,15730,15720,15730,15720,1263
|
|
20240322,120000,11138958890,15720,15720,15720,15710,6856
|
|
20240322,115900,11031206460,15710,15710,15720,15710,720
|
|
20240322,115800,11019890970,15710,15720,15720,15710,320
|
|
20240322,115700,11014863480,15720,15720,15720,15710,1428
|
|
20240322,115600,10992425890,15720,15710,15720,15710,3277
|
|
20240322,115500,10940941420,15720,15710,15720,15710,2486
|
|
20240322,115400,10901880480,15720,15720,15720,15710,533
|
|
20240322,115300,10893503710,15720,15710,15720,15710,1799
|
|
20240322,115200,10865238360,15710,15720,15720,15710,2534
|
|
20240322,115100,10825416090,15720,15720,15720,15710,1546
|
|
20240322,115000,10801113310,15720,15730,15730,15720,1888
|
|
20240322,114900,10771433810,15720,15720,15730,15720,2442
|
|
20240322,114800,10733032490,15720,15730,15730,15720,646
|
|
20240322,114700,10722875030,15720,15730,15730,15720,1578
|
|
20240322,114600,10698067360,15730,15730,15750,15720,1447
|
|
20240322,114500,10675300250,15750,15720,15750,15720,1654
|
|
20240322,114400,10649289200,15720,15750,15750,15720,1438
|
|
20240322,114300,10626663650,15740,15740,15750,15740,715
|
|
20240322,114200,10615408490,15740,15750,15750,15720,2388
|
|
20240322,114100,10577842370,15720,15730,15760,15720,4608
|
|
20240322,114000,10505323910,15720,15730,15730,15720,839
|
|
20240322,113900,10492133600,15720,15720,15730,15720,395
|
|
20240322,113800,10485923380,15720,15740,15740,15720,2098
|
|
20240322,113700,10452922330,15740,15730,15740,15730,828
|
|
20240322,113600,10439897650,15740,15740,15750,15730,1319
|
|
20240322,113500,10419143320,15740,15750,15750,15740,2268
|
|
20240322,113400,10383440940,15740,15750,15760,15740,950
|
|
20240322,113300,10368480520,15760,15750,15760,15750,352
|
|
20240322,113200,10362935830,15760,15760,15760,15750,66
|
|
20240322,113100,10361896110,15760,15770,15770,15760,735
|
|
20240322,113000,10350309200,15770,15780,15780,15760,399
|
|
20240322,112900,10344017650,15780,15770,15780,15770,1290
|
|
20240322,112800,10323673890,15780,15780,15780,15770,466
|
|
20240322,112700,10316322210,15770,15780,15780,15770,251
|
|
20240322,112600,10312362710,15780,15770,15780,15770,1009
|
|
20240322,112500,10296449340,15770,15740,15780,15740,7159
|
|
20240322,112400,10183646530,15750,15740,15750,15740,92
|
|
20240322,112300,10182198410,15740,15750,15750,15740,1965
|
|
20240322,112200,10151266130,15750,15720,15750,15720,6516
|
|
20240322,112100,10048720410,15730,15730,15730,15710,2479
|
|
20240322,112000,10009756100,15720,15720,15730,15710,1891
|
|
20240322,111900,9980029620,15720,15720,15720,15710,2337
|
|
20240322,111800,9943303060,15720,15730,15740,15710,4855
|
|
20240322,111700,9866980740,15730,15730,15740,15730,1408
|
|
20240322,111600,9844832800,15730,15740,15740,15730,1086
|
|
20240322,111500,9827749970,15730,15730,15740,15730,1219
|
|
20240322,111400,9808573920,15730,15730,15740,15730,2167
|
|
20240322,111300,9774486990,15730,15740,15740,15730,3378
|
|
20240322,111200,9721344900,15740,15730,15740,15730,661
|
|
20240322,111100,9710946320,15730,15740,15740,15730,953
|
|
20240322,111000,9695954020,15730,15740,15740,15730,413
|
|
20240322,110900,9689455040,15730,15730,15740,15730,1022
|
|
20240322,110800,9673378030,15730,15740,15740,15730,1060
|
|
20240322,110700,9656702690,15740,15730,15740,15720,3235
|
|
20240322,110600,9605817450,15730,15720,15730,15720,2246
|
|
20240322,110500,9570508010,15720,15720,15730,15720,989
|
|
20240322,110400,9554956950,15730,15720,15730,15720,1766
|
|
20240322,110300,9527187760,15720,15730,15730,15720,1915
|
|
20240322,110200,9497081490,15720,15730,15730,15720,605
|
|
20240322,110100,9487570780,15720,15730,15740,15720,8871
|
|
20240322,110000,9348031400,15730,15720,15740,15720,5622
|
|
20240322,105900,9259590240,15730,15730,15730,15720,1185
|
|
20240322,105800,9240953000,15730,15720,15730,15720,2017
|
|
20240322,105700,9209230920,15730,15740,15740,15720,2254
|
|
20240322,105600,9173776940,15730,15740,15750,15730,2501
|
|
20240322,105500,9134412980,15740,15740,15750,15740,670
|
|
20240322,105400,9123867080,15740,15740,15750,15740,2154
|
|
20240322,105300,9089961750,15750,15740,15750,15740,778
|
|
20240322,105200,9077710520,15750,15740,15750,15740,659
|
|
20240322,105100,9067333100,15740,15740,15750,15740,917
|
|
20240322,105000,9052897670,15750,15750,15760,15740,1778
|
|
20240322,104900,9024893450,15760,15750,15760,15750,451
|
|
20240322,104800,9017787780,15760,15760,15770,15750,1075
|
|
20240322,104700,9000838120,15760,15750,15770,15750,2614
|
|
20240322,104600,8959643020,15750,15760,15760,15750,2187
|
|
20240322,104500,8925194670,15760,15750,15760,15750,1622
|
|
20240322,104400,8899647410,15750,15760,15760,15750,2370
|
|
20240322,104300,8862317360,15750,15770,15770,15750,2575
|
|
20240322,104200,8821729990,15770,15780,15780,15760,2179
|
|
20240322,104100,8787374310,15780,15780,15790,15770,795
|
|
20240322,104000,8774829460,15790,15780,15790,15780,621
|
|
20240322,103900,8765028850,15790,15800,15800,15780,2160
|
|
20240322,103800,8730918960,15800,15800,15800,15790,1103
|
|
20240322,103700,8713493490,15800,15800,15800,15790,684
|
|
20240322,103600,8702692190,15800,15810,15810,15780,2776
|
|
20240322,103500,8658863220,15800,15820,15820,15800,1483
|
|
20240322,103400,8635426900,15820,15820,15830,15810,3259
|
|
20240322,103300,8583891440,15820,15820,15820,15810,1316
|
|
20240322,103200,8563082220,15820,15820,15840,15820,2782
|
|
20240322,103100,8519049160,15830,15810,15840,15810,6762
|
|
20240322,103000,8412038530,15820,15810,15820,15810,4201
|
|
20240322,102900,8345580550,15810,15820,15820,15810,855
|
|
20240322,102800,8332060340,15810,15830,15830,15810,2834
|
|
20240322,102700,8287224740,15820,15780,15830,15780,11539
|
|
20240322,102600,8104897260,15780,15760,15780,15760,3299
|
|
20240322,102500,8052849380,15760,15760,15770,15760,960
|
|
20240322,102400,8037713060,15770,15780,15780,15750,1704
|
|
20240322,102300,8010848110,15780,15780,15780,15770,1286
|
|
20240322,102200,7990563340,15780,15760,15790,15760,7057
|
|
20240322,102100,7879237430,15760,15760,15760,15760,1903
|
|
20240322,102000,7849246150,15760,15750,15760,15750,795
|
|
20240322,101900,7836718220,15750,15770,15770,15750,2399
|
|
20240322,101800,7798908600,15770,15770,15770,15760,895
|
|
20240322,101700,7784801200,15770,15760,15770,15760,1308
|
|
20240322,101600,7764176700,15760,15770,15780,15760,2519
|
|
20240322,101500,7724452970,15770,15760,15770,15750,1157
|
|
20240322,101400,7706220460,15760,15750,15760,15750,1068
|
|
20240322,101300,7689390130,15760,15770,15780,15750,2436
|
|
20240322,101200,7650988470,15780,15780,15780,15770,1802
|
|
20240322,101100,7622567870,15780,15780,15780,15770,31
|
|
20240322,101000,7622078710,15770,15750,15770,15750,11671
|
|
20240322,100900,7438164030,15750,15750,15750,15740,3218
|
|
20240322,100800,7387494040,15750,15750,15750,15740,1423
|
|
20240322,100700,7365084760,15740,15750,15760,15740,3629
|
|
20240322,100600,7307926560,15750,15760,15760,15750,1759
|
|
20240322,100500,7280218730,15750,15760,15760,15750,749
|
|
20240322,100400,7268419930,15750,15760,15760,15750,991
|
|
20240322,100300,7252807240,15760,15760,15770,15750,1529
|
|
20240322,100200,7228710830,15770,15770,15770,15760,1091
|
|
20240322,100100,7211513850,15770,15780,15780,15760,1376
|
|
20240322,100000,7189822210,15770,15770,15780,15760,6418
|
|
20240322,095900,7088611390,15770,15770,15770,15760,1733
|
|
20240322,095800,7061291330,15770,15780,15790,15760,2066
|
|
20240322,095700,7028712110,15780,15770,15790,15770,5097
|
|
20240322,095600,6948296080,15770,15770,15770,15770,1362
|
|
20240322,095500,6926817340,15780,15760,15790,15760,6635
|
|
20240322,095400,6822164560,15770,15750,15770,15750,3562
|
|
20240322,095300,6766042670,15760,15770,15770,15750,1681
|
|
20240322,095200,6739556930,15770,15750,15770,15750,5433
|
|
20240322,095100,6653926250,15750,15740,15760,15720,9915
|
|
20240322,095000,6497840730,15740,15730,15740,15730,3505
|
|
20240322,094900,6442693790,15740,15720,15740,15720,3435
|
|
20240322,094800,6388658190,15720,15720,15720,15710,4694
|
|
20240322,094700,6314884220,15710,15710,15720,15710,3857
|
|
20240322,094600,6254289990,15710,15730,15730,15710,2831
|
|
20240322,094500,6209798830,15730,15750,15750,15720,3770
|
|
20240322,094400,6150487190,15740,15750,15760,15740,1467
|
|
20240322,094300,6127386860,15750,15750,15760,15740,5814
|
|
20240322,094200,6035825950,15750,15740,15750,15740,1482
|
|
20240322,094100,6012492160,15750,15740,15750,15730,1815
|
|
20240322,094000,5983935770,15740,15730,15750,15730,3131
|
|
20240322,093900,5934665220,15730,15750,15750,15730,2686
|
|
20240322,093800,5892385050,15740,15750,15750,15740,1328
|
|
20240322,093700,5871480500,15750,15750,15760,15740,5813
|
|
20240322,093600,5779945970,15750,15760,15760,15750,1284
|
|
20240322,093500,5759722270,15760,15750,15760,15750,1672
|
|
20240322,093400,5733386560,15760,15760,15760,15750,849
|
|
20240322,093300,5720012310,15760,15750,15760,15740,1998
|
|
20240322,093200,5688542540,15750,15740,15750,15740,1585
|
|
20240322,093100,5663581330,15740,15750,15770,15740,2077
|
|
20240322,093000,5630863470,15750,15740,15760,15740,8071
|
|
20240322,092900,5503758250,15740,15750,15750,15740,1927
|
|
20240322,092800,5473422180,15740,15740,15750,15740,1662
|
|
20240322,092700,5447258660,15740,15760,15760,15730,1927
|
|
20240322,092600,5416925600,15780,15740,15790,15730,10334
|
|
20240322,092500,5254081210,15740,15730,15740,15720,6887
|
|
20240322,092400,5145755300,15730,15720,15730,15710,3891
|
|
20240322,092300,5084592120,15720,15730,15740,15710,5241
|
|
20240322,092200,5002187080,15730,15670,15740,15660,26059
|
|
20240322,092100,4593504200,15670,15660,15670,15650,16643
|
|
20240322,092000,4332889870,15660,15680,15680,15660,12304
|
|
20240322,091900,4140079510,15690,15680,15690,15670,3413
|
|
20240322,091800,4086574960,15680,15680,15690,15670,9523
|
|
20240322,091700,3937285150,15680,15680,15690,15680,5167
|
|
20240322,091600,3856263370,15690,15680,15690,15680,5382
|
|
20240322,091500,3771861760,15690,15700,15700,15680,13289
|
|
20240322,091400,3563392700,15690,15690,15700,15690,5920
|
|
20240322,091300,3470494880,15690,15690,15700,15690,9819
|
|
20240322,091200,3316381020,15690,15680,15700,15680,9481
|
|
20240322,091100,3167650270,15680,15680,15690,15670,10339
|
|
20240322,091000,3005527250,15670,15680,15690,15670,8918
|
|
20240322,090900,2865711110,15680,15680,15690,15670,8769
|
|
20240322,090800,2728197380,15690,15700,15700,15670,27371
|
|
20240322,090700,2298765110,15700,15730,15730,15700,21218
|
|
20240322,090600,1965411730,15720,15740,15740,15720,3089
|
|
20240322,090500,1916829720,15730,15720,15740,15710,10938
|
|
20240322,090400,1744837640,15720,15760,15770,15720,18597
|
|
20240322,090300,1452126580,15760,15720,15760,15710,20101
|
|
20240322,090200,1136038880,15730,15820,15860,15710,30247
|
|
20240322,090100,658875840,15860,15870,15900,15830,9064
|
|
20240322,090000,515174850,15820,15890,15890,15810,32439
|