589 lines
32 KiB
CSV
589 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,184600,85785115200,10180,10180,10180,10180,79237
|
|
20240327,184500,85785115200,10180,10180,10180,10180,0
|
|
20240327,184400,85785115200,10180,10180,10180,10180,0
|
|
20240327,184300,85785115200,10180,10180,10180,10180,0
|
|
20240327,184200,85785115200,10180,10180,10180,10180,0
|
|
20240327,184100,85785115200,10180,10180,10180,10180,0
|
|
20240327,184000,85785115200,10180,10180,10180,10180,0
|
|
20240327,183900,85785115200,10180,10180,10180,10180,0
|
|
20240327,183800,85785115200,10180,10180,10180,10180,0
|
|
20240327,183700,85785115200,10180,10180,10180,10180,0
|
|
20240327,183600,85785115200,10180,10180,10180,10180,0
|
|
20240327,183500,85785115200,10180,10180,10180,10180,0
|
|
20240327,183400,85785115200,10180,10180,10180,10180,0
|
|
20240327,183300,85785115200,10180,10180,10180,10180,0
|
|
20240327,183200,85785115200,10180,10180,10180,10180,0
|
|
20240327,183100,85785115200,10180,10180,10180,10180,0
|
|
20240327,183000,85785115200,10180,10180,10180,10180,0
|
|
20240327,182900,85785115200,10180,10180,10180,10180,0
|
|
20240327,182800,85785115200,10180,10180,10180,10180,0
|
|
20240327,182700,85785115200,10180,10180,10180,10180,0
|
|
20240327,182600,85785115200,10180,10180,10180,10180,0
|
|
20240327,182500,85785115200,10180,10180,10180,10180,0
|
|
20240327,182400,85785115200,10180,10180,10180,10180,0
|
|
20240327,182300,85785115200,10180,10180,10180,10180,0
|
|
20240327,182200,85785115200,10180,10180,10180,10180,0
|
|
20240327,182100,85785115200,10180,10180,10180,10180,0
|
|
20240327,182000,85785115200,10180,10180,10180,10180,0
|
|
20240327,181900,85785115200,10180,10180,10180,10180,0
|
|
20240327,181800,85785115200,10180,10180,10180,10180,0
|
|
20240327,181700,85785115200,10180,10180,10180,10180,0
|
|
20240327,181600,85785115200,10180,10180,10180,10180,79237
|
|
20240327,181500,85785115200,10180,10180,10180,10180,0
|
|
20240327,181400,85785115200,10180,10180,10180,10180,0
|
|
20240327,181300,85785115200,10180,10180,10180,10180,0
|
|
20240327,181200,85785115200,10180,10180,10180,10180,0
|
|
20240327,181100,85785115200,10180,10180,10180,10180,0
|
|
20240327,181000,85785115200,10180,10180,10180,10180,0
|
|
20240327,180900,85785115200,10180,10180,10180,10180,0
|
|
20240327,180800,85785115200,10180,10180,10180,10180,0
|
|
20240327,180700,85785115200,10180,10180,10180,10180,0
|
|
20240327,180600,85785115200,10180,10180,10180,10180,0
|
|
20240327,180500,85785115200,10180,10180,10180,10180,0
|
|
20240327,180400,85785115200,10180,10180,10180,10180,0
|
|
20240327,180300,85785115200,10180,10180,10180,10180,0
|
|
20240327,180200,85785115200,10180,10180,10180,10180,0
|
|
20240327,180100,85785115200,10180,10180,10180,10180,0
|
|
20240327,180000,85785115200,10180,10180,10180,10180,0
|
|
20240327,175900,85785115200,10180,10180,10180,10180,0
|
|
20240327,175800,85785115200,10180,10180,10180,10180,0
|
|
20240327,175700,85785115200,10180,10180,10180,10180,0
|
|
20240327,175600,85785115200,10180,10180,10180,10180,0
|
|
20240327,175500,85785115200,10180,10180,10180,10180,0
|
|
20240327,175400,85785115200,10180,10180,10180,10180,0
|
|
20240327,175300,85785115200,10180,10180,10180,10180,0
|
|
20240327,175200,85785115200,10180,10180,10180,10180,0
|
|
20240327,175100,85785115200,10180,10180,10180,10180,0
|
|
20240327,175000,85785115200,10180,10180,10180,10180,0
|
|
20240327,174900,85785115200,10180,10180,10180,10180,0
|
|
20240327,174800,85785115200,10180,10180,10180,10180,0
|
|
20240327,174700,85785115200,10180,10180,10180,10180,0
|
|
20240327,174600,85785115200,10180,10180,10180,10180,79237
|
|
20240327,174500,85785115200,10180,10180,10180,10180,0
|
|
20240327,174400,85785115200,10180,10180,10180,10180,0
|
|
20240327,174300,85785115200,10180,10180,10180,10180,0
|
|
20240327,174200,85785115200,10180,10180,10180,10180,0
|
|
20240327,174100,85785115200,10180,10180,10180,10180,0
|
|
20240327,174000,85785115200,10180,10180,10180,10180,0
|
|
20240327,173900,85785115200,10180,10180,10180,10180,0
|
|
20240327,173800,85785115200,10180,10180,10180,10180,0
|
|
20240327,173700,85785115200,10180,10180,10180,10180,0
|
|
20240327,173600,85785115200,10180,10180,10180,10180,0
|
|
20240327,173500,85785115200,10180,10180,10180,10180,0
|
|
20240327,173400,85785115200,10180,10180,10180,10180,0
|
|
20240327,173300,85785115200,10180,10180,10180,10180,0
|
|
20240327,173200,85785115200,10180,10180,10180,10180,0
|
|
20240327,173100,85785115200,10180,10180,10180,10180,0
|
|
20240327,173000,85785115200,10180,10180,10180,10180,0
|
|
20240327,172900,85785115200,10180,10180,10180,10180,0
|
|
20240327,172800,85785115200,10180,10180,10180,10180,0
|
|
20240327,172700,85785115200,10180,10180,10180,10180,0
|
|
20240327,172600,85785115200,10180,10180,10180,10180,0
|
|
20240327,172500,85785115200,10180,10180,10180,10180,0
|
|
20240327,172400,85785115200,10180,10180,10180,10180,0
|
|
20240327,172300,85785115200,10180,10180,10180,10180,0
|
|
20240327,172200,85785115200,10180,10180,10180,10180,0
|
|
20240327,172100,85785115200,10180,10180,10180,10180,0
|
|
20240327,172000,85785115200,10180,10180,10180,10180,0
|
|
20240327,171900,85785115200,10180,10180,10180,10180,0
|
|
20240327,171800,85785115200,10180,10180,10180,10180,0
|
|
20240327,171700,85785115200,10180,10180,10180,10180,0
|
|
20240327,171600,85785115200,10180,10180,10180,10180,79237
|
|
20240327,171500,85785115200,10180,10180,10180,10180,0
|
|
20240327,171400,85785115200,10180,10180,10180,10180,0
|
|
20240327,171300,85785115200,10180,10180,10180,10180,0
|
|
20240327,171200,85785115200,10180,10180,10180,10180,0
|
|
20240327,171100,85785115200,10180,10180,10180,10180,0
|
|
20240327,171000,85785115200,10180,10180,10180,10180,0
|
|
20240327,170900,85785115200,10180,10180,10180,10180,0
|
|
20240327,170800,85785115200,10180,10180,10180,10180,0
|
|
20240327,170700,85785115200,10180,10180,10180,10180,0
|
|
20240327,170600,85785115200,10180,10180,10180,10180,0
|
|
20240327,170500,85785115200,10180,10180,10180,10180,0
|
|
20240327,170400,85785115200,10180,10180,10180,10180,0
|
|
20240327,170300,85785115200,10180,10180,10180,10180,0
|
|
20240327,170200,85785115200,10180,10180,10180,10180,0
|
|
20240327,170100,85785115200,10180,10180,10180,10180,0
|
|
20240327,170000,85785115200,10180,10180,10180,10180,0
|
|
20240327,165900,85785115200,10180,10180,10180,10180,0
|
|
20240327,165800,85785115200,10180,10180,10180,10180,0
|
|
20240327,165700,85785115200,10180,10180,10180,10180,0
|
|
20240327,165600,85785115200,10180,10180,10180,10180,0
|
|
20240327,165500,85785115200,10180,10180,10180,10180,0
|
|
20240327,165400,85785115200,10180,10180,10180,10180,0
|
|
20240327,165300,85785115200,10180,10180,10180,10180,0
|
|
20240327,165200,85785115200,10180,10180,10180,10180,0
|
|
20240327,165100,85785115200,10180,10180,10180,10180,0
|
|
20240327,165000,85785115200,10180,10180,10180,10180,0
|
|
20240327,164900,85785115200,10180,10180,10180,10180,0
|
|
20240327,164800,85785115200,10180,10180,10180,10180,0
|
|
20240327,164700,85785115200,10180,10180,10180,10180,0
|
|
20240327,164600,85785115200,10180,10180,10180,10180,79237
|
|
20240327,164500,85785115200,10180,10180,10180,10180,0
|
|
20240327,164400,85785115200,10180,10180,10180,10180,0
|
|
20240327,164300,85785115200,10180,10180,10180,10180,0
|
|
20240327,164200,85785115200,10180,10180,10180,10180,0
|
|
20240327,164100,85785115200,10180,10180,10180,10180,0
|
|
20240327,164000,85785115200,10180,10180,10180,10180,0
|
|
20240327,163900,85785115200,10180,10180,10180,10180,0
|
|
20240327,163800,85785115200,10180,10180,10180,10180,0
|
|
20240327,163700,85785115200,10180,10180,10180,10180,0
|
|
20240327,163600,85785115200,10180,10180,10180,10180,0
|
|
20240327,163500,85785115200,10180,10180,10180,10180,0
|
|
20240327,163400,85785115200,10180,10180,10180,10180,0
|
|
20240327,163300,85785115200,10180,10180,10180,10180,0
|
|
20240327,163200,85785115200,10180,10180,10180,10180,0
|
|
20240327,163100,85785115200,10180,10180,10180,10180,0
|
|
20240327,163000,85785115200,10180,10180,10180,10180,0
|
|
20240327,162900,85785115200,10180,10180,10180,10180,0
|
|
20240327,162800,85785115200,10180,10180,10180,10180,0
|
|
20240327,162700,85785115200,10180,10180,10180,10180,0
|
|
20240327,162600,85785115200,10180,10180,10180,10180,0
|
|
20240327,162500,85785115200,10180,10180,10180,10180,0
|
|
20240327,162400,85785115200,10180,10180,10180,10180,0
|
|
20240327,162300,85785115200,10180,10180,10180,10180,0
|
|
20240327,162200,85785115200,10180,10180,10180,10180,0
|
|
20240327,162100,85785115200,10180,10180,10180,10180,0
|
|
20240327,162000,85785115200,10180,10180,10180,10180,0
|
|
20240327,161900,85785115200,10180,10180,10180,10180,0
|
|
20240327,161800,85785115200,10180,10180,10180,10180,0
|
|
20240327,161700,85785115200,10180,10180,10180,10180,0
|
|
20240327,161600,85785115200,10180,10180,10180,10180,79237
|
|
20240327,161500,85785115200,10180,10180,10180,10180,0
|
|
20240327,161400,85785115200,10180,10180,10180,10180,0
|
|
20240327,161300,85785115200,10180,10180,10180,10180,0
|
|
20240327,161200,85785115200,10180,10180,10180,10180,0
|
|
20240327,161100,85785115200,10180,10180,10180,10180,0
|
|
20240327,161000,85785115200,10180,10180,10180,10180,0
|
|
20240327,160900,85785115200,10180,10180,10180,10180,0
|
|
20240327,160800,85785115200,10180,10180,10180,10180,0
|
|
20240327,160700,85785115200,10180,10180,10180,10180,0
|
|
20240327,160600,85785115200,10180,10180,10180,10180,0
|
|
20240327,160500,85785115200,10180,10180,10180,10180,0
|
|
20240327,160400,85785115200,10180,10180,10180,10180,0
|
|
20240327,160300,85785115200,10180,10180,10180,10180,0
|
|
20240327,160200,85785115200,10180,10180,10180,10180,0
|
|
20240327,160100,85785115200,10180,10180,10180,10180,0
|
|
20240327,160000,85785115200,10180,10180,10180,10180,0
|
|
20240327,155900,85785115200,10180,10180,10180,10180,0
|
|
20240327,155800,85785115200,10180,10180,10180,10180,0
|
|
20240327,155700,85785115200,10180,10180,10180,10180,0
|
|
20240327,155600,85785115200,10180,10180,10180,10180,0
|
|
20240327,155500,85785115200,10180,10180,10180,10180,0
|
|
20240327,155400,85785115200,10180,10180,10180,10180,0
|
|
20240327,155300,85785115200,10180,10180,10180,10180,0
|
|
20240327,155200,85785115200,10180,10180,10180,10180,0
|
|
20240327,155100,85785115200,10180,10180,10180,10180,0
|
|
20240327,155000,85785115200,10180,10180,10180,10180,0
|
|
20240327,154900,85785115200,10180,10180,10180,10180,0
|
|
20240327,154800,85785115200,10180,10180,10180,10180,0
|
|
20240327,154700,85785115200,10180,10180,10180,10180,0
|
|
20240327,154600,85785115200,10180,10180,10180,10180,79237
|
|
20240327,154500,85785115200,10180,10180,10180,10180,0
|
|
20240327,154400,85785115200,10180,10180,10180,10180,0
|
|
20240327,154300,85785115200,10180,10180,10180,10180,0
|
|
20240327,154200,85785115200,10180,10180,10180,10180,0
|
|
20240327,154100,85785115200,10180,10180,10180,10180,0
|
|
20240327,154000,85785115200,10180,10180,10180,10180,0
|
|
20240327,153900,85785115200,10180,10180,10180,10180,0
|
|
20240327,153800,85785115200,10180,10180,10180,10180,0
|
|
20240327,153700,85785115200,10180,10180,10180,10180,0
|
|
20240327,153600,85785115200,10180,10180,10180,10180,0
|
|
20240327,153500,85785115200,10180,10180,10180,10180,0
|
|
20240327,153400,85785115200,10180,10180,10180,10180,0
|
|
20240327,153300,85785115200,10180,10180,10180,10180,0
|
|
20240327,153200,85785115200,10180,10180,10180,10180,0
|
|
20240327,153100,85785115200,10180,10180,10180,10180,0
|
|
20240327,153000,85785115200,10180,10180,10180,10180,79237
|
|
20240327,152900,84978482540,10140,10140,10140,10140,0
|
|
20240327,152800,84978482540,10140,10140,10140,10140,0
|
|
20240327,152700,84978482540,10140,10140,10140,10140,0
|
|
20240327,152600,84978482540,10140,10140,10140,10140,0
|
|
20240327,152500,84978482540,10140,10140,10140,10140,0
|
|
20240327,152400,84978482540,10140,10140,10140,10140,0
|
|
20240327,152300,84978482540,10140,10140,10140,10140,0
|
|
20240327,152200,84978482540,10140,10140,10140,10140,0
|
|
20240327,152100,84978482540,10140,10140,10140,10140,0
|
|
20240327,152000,84978482540,10140,10140,10140,10140,0
|
|
20240327,151900,84978482540,10140,10120,10140,10100,23881
|
|
20240327,151800,84736559790,10090,10110,10130,10050,30757
|
|
20240327,151700,84425929770,10110,10070,10130,10040,28908
|
|
20240327,151600,84133919980,10030,10040,10080,10020,15824
|
|
20240327,151500,83975087260,10050,10080,10080,10040,22578
|
|
20240327,151400,83748044760,10080,10110,10110,10040,19043
|
|
20240327,151300,83556157300,10130,10050,10130,10030,24669
|
|
20240327,151200,83307877510,10090,9990,10100,9990,32925
|
|
20240327,151100,82977241840,10000,9930,10000,9930,16200
|
|
20240327,151000,82815708800,9940,9890,9940,9880,15496
|
|
20240327,150900,82662252090,9890,9890,9900,9880,7963
|
|
20240327,150800,82583478940,9900,9850,9900,9850,19000
|
|
20240327,150700,82395814970,9850,9860,9930,9820,22982
|
|
20240327,150600,82168486740,9860,9770,9890,9760,22948
|
|
20240327,150500,81943220970,9760,9730,9780,9710,24216
|
|
20240327,150400,81707326280,9730,9770,9780,9680,74375
|
|
20240327,150300,80984170740,9770,9870,9880,9760,38650
|
|
20240327,150200,80604733010,9840,9890,9920,9840,40042
|
|
20240327,150100,80209120730,9890,9890,9920,9870,21276
|
|
20240327,150000,79998642450,9890,9950,9960,9880,20507
|
|
20240327,145900,79795234380,9950,9960,9990,9920,10700
|
|
20240327,145800,79688760540,9960,9980,9990,9920,13685
|
|
20240327,145700,79552534040,9980,9980,10000,9980,8867
|
|
20240327,145600,79463973330,9980,9960,10000,9960,18687
|
|
20240327,145500,79277444070,9970,9880,9980,9860,34507
|
|
20240327,145400,78935856250,9880,9830,9910,9820,36943
|
|
20240327,145300,78571004280,9860,10010,10020,9800,106912
|
|
20240327,145200,77510997220,10010,10090,10090,10010,26905
|
|
20240327,145100,77240789930,10080,10090,10100,10050,14052
|
|
20240327,145000,77099227160,10100,10060,10100,10050,8379
|
|
20240327,144900,77014781470,10060,10140,10160,10050,14657
|
|
20240327,144800,76866760610,10150,10170,10180,10140,1220
|
|
20240327,144700,76854377890,10170,10150,10200,10120,7176
|
|
20240327,144600,76781567540,10150,10180,10180,10150,5069
|
|
20240327,144500,76730016380,10180,10170,10200,10170,12163
|
|
20240327,144400,76606076830,10160,10110,10170,10100,9797
|
|
20240327,144300,76506903970,10120,10120,10120,10080,5844
|
|
20240327,144200,76447850000,10120,10060,10120,10050,24861
|
|
20240327,144100,76197274010,10050,10070,10090,10030,22081
|
|
20240327,144000,75975098870,10050,10200,10200,10050,25580
|
|
20240327,143900,75716359330,10200,10230,10240,10170,11798
|
|
20240327,143800,75595980350,10240,10240,10250,10230,10283
|
|
20240327,143700,75490664990,10240,10160,10250,10150,11213
|
|
20240327,143600,75376289680,10160,10160,10170,10140,9662
|
|
20240327,143500,75278227360,10170,10190,10210,10140,14600
|
|
20240327,143400,75129693710,10190,10230,10250,10190,14589
|
|
20240327,143300,74980596010,10220,10220,10260,10220,13001
|
|
20240327,143200,74847448590,10230,10140,10240,10120,19468
|
|
20240327,143100,74649524170,10130,10180,10190,10130,19057
|
|
20240327,143000,74455969140,10180,10130,10190,10040,46405
|
|
20240327,142900,73987095210,10100,10330,10330,10000,117487
|
|
20240327,142800,72794865570,10330,10370,10370,10310,14434
|
|
20240327,142700,72645750470,10370,10410,10410,10360,5085
|
|
20240327,142600,72592942090,10400,10410,10430,10390,6699
|
|
20240327,142500,72523209330,10410,10400,10440,10380,4263
|
|
20240327,142400,72478820030,10400,10460,10470,10400,9716
|
|
20240327,142300,72377552110,10470,10480,10480,10430,11692
|
|
20240327,142200,72255268480,10480,10450,10480,10450,9334
|
|
20240327,142100,72157621390,10450,10400,10450,10400,12967
|
|
20240327,142000,72022234550,10410,10390,10420,10390,10209
|
|
20240327,141900,71916004050,10390,10320,10390,10320,13177
|
|
20240327,141800,71779535560,10320,10290,10340,10280,8655
|
|
20240327,141700,71690373740,10280,10320,10370,10280,31011
|
|
20240327,141600,71370425520,10320,10350,10360,10290,26111
|
|
20240327,141500,71100755590,10350,10400,10400,10350,10305
|
|
20240327,141400,70993859800,10400,10370,10410,10370,9980
|
|
20240327,141300,70890168140,10370,10420,10430,10360,19189
|
|
20240327,141200,70690839820,10410,10450,10460,10400,12436
|
|
20240327,141100,70561153540,10450,10450,10470,10440,7603
|
|
20240327,141000,70481688910,10450,10460,10480,10430,6110
|
|
20240327,140900,70417892870,10480,10550,10550,10410,18605
|
|
20240327,140800,70222919470,10550,10530,10560,10520,16426
|
|
20240327,140700,70049818510,10530,10520,10550,10520,14446
|
|
20240327,140600,69897573650,10520,10450,10550,10430,21515
|
|
20240327,140500,69671527970,10430,10410,10470,10400,9994
|
|
20240327,140400,69567280450,10410,10430,10500,10410,11418
|
|
20240327,140300,69448072900,10430,10380,10530,10370,37009
|
|
20240327,140200,69060853300,10380,10380,10400,10370,19993
|
|
20240327,140100,68853148970,10380,10290,10380,10270,33452
|
|
20240327,140000,68507434290,10290,10390,10400,10250,69099
|
|
20240327,135900,67795327780,10400,10580,10580,10340,84100
|
|
20240327,135800,66916440370,10570,10590,10590,10560,3615
|
|
20240327,135700,66878218090,10580,10580,10600,10560,13320
|
|
20240327,135600,66737339110,10580,10590,10610,10580,8663
|
|
20240327,135500,66645576470,10590,10550,10590,10540,13423
|
|
20240327,135400,66503732460,10550,10610,10610,10540,30251
|
|
20240327,135300,66183677200,10610,10610,10640,10610,8065
|
|
20240327,135200,66098071230,10610,10670,10670,10600,21557
|
|
20240327,135100,65869013320,10670,10670,10680,10660,3516
|
|
20240327,135000,65831514030,10680,10680,10680,10670,3066
|
|
20240327,134900,65798789670,10680,10700,10700,10680,5620
|
|
20240327,134800,65738716380,10690,10700,10700,10690,2847
|
|
20240327,134700,65708274280,10700,10690,10710,10690,3429
|
|
20240327,134600,65671586770,10700,10670,10710,10670,14129
|
|
20240327,134500,65520449600,10680,10650,10680,10640,8300
|
|
20240327,134400,65431910660,10650,10650,10650,10640,1795
|
|
20240327,134300,65412809810,10650,10620,10650,10610,3040
|
|
20240327,134200,65380485210,10620,10620,10620,10610,10697
|
|
20240327,134100,65266917330,10610,10650,10650,10610,6902
|
|
20240327,134000,65193635400,10610,10630,10650,10610,13540
|
|
20240327,133900,65049831050,10640,10670,10670,10630,11388
|
|
20240327,133800,64928601870,10670,10660,10680,10650,3570
|
|
20240327,133700,64890542440,10650,10690,10700,10650,4831
|
|
20240327,133600,64838988600,10690,10650,10690,10640,3497
|
|
20240327,133500,64801681640,10650,10640,10670,10630,6570
|
|
20240327,133400,64731747690,10630,10690,10690,10620,12725
|
|
20240327,133300,64596267130,10680,10710,10740,10680,8403
|
|
20240327,133200,64506400500,10710,10670,10740,10670,7797
|
|
20240327,133100,64422909430,10670,10760,10770,10650,17375
|
|
20240327,133000,64236511810,10760,10730,10770,10720,18581
|
|
20240327,132900,64036849310,10720,10730,10740,10720,4931
|
|
20240327,132800,63983917560,10740,10740,10740,10720,6684
|
|
20240327,132700,63912181850,10720,10690,10740,10650,16517
|
|
20240327,132600,63735320540,10690,10650,10690,10640,8904
|
|
20240327,132500,63640326050,10640,10660,10680,10620,7226
|
|
20240327,132400,63563300950,10670,10620,10670,10600,9073
|
|
20240327,132300,63466996950,10620,10680,10710,10590,37082
|
|
20240327,132200,63072917990,10700,10720,10730,10680,19295
|
|
20240327,132100,62866470980,10730,10720,10730,10710,3573
|
|
20240327,132000,62828180130,10720,10740,10740,10720,10474
|
|
20240327,131900,62715809170,10740,10710,10750,10710,5959
|
|
20240327,131800,62651866520,10720,10760,10760,10710,12172
|
|
20240327,131700,62521222530,10760,10710,10760,10710,18209
|
|
20240327,131600,62325537190,10700,10780,10780,10700,21580
|
|
20240327,131500,62093903870,10780,10770,10790,10750,22867
|
|
20240327,131400,61847417900,10790,10760,10790,10750,43909
|
|
20240327,131300,61374095480,10760,10720,10770,10720,23560
|
|
20240327,131200,61120875290,10720,10740,10740,10720,7994
|
|
20240327,131100,61035100520,10740,10710,10740,10710,8390
|
|
20240327,131000,60945129640,10720,10680,10720,10670,11874
|
|
20240327,130900,60818018660,10680,10700,10710,10620,19239
|
|
20240327,130800,60612581970,10670,10650,10720,10570,31750
|
|
20240327,130700,60274993320,10650,10720,10750,10650,25099
|
|
20240327,130600,60006525210,10710,10740,10780,10690,40395
|
|
20240327,130500,59572677490,10740,10700,10760,10700,42890
|
|
20240327,130400,59112480390,10700,10650,10710,10640,23755
|
|
20240327,130300,58858722440,10640,10690,10710,10640,24244
|
|
20240327,130200,58600228160,10700,10710,10710,10650,32904
|
|
20240327,130100,58248873460,10700,10630,10710,10630,37951
|
|
20240327,130000,57843600390,10640,10580,10640,10570,40792
|
|
20240327,125900,57411104600,10580,10510,10580,10500,11278
|
|
20240327,125800,57292292640,10510,10540,10540,10500,14798
|
|
20240327,125700,57136805330,10540,10570,10590,10540,21923
|
|
20240327,125600,56904931780,10580,10560,10580,10560,13784
|
|
20240327,125500,56759236500,10570,10520,10570,10510,22408
|
|
20240327,125400,56523119790,10520,10550,10560,10520,11845
|
|
20240327,125300,56398324900,10550,10530,10560,10520,23229
|
|
20240327,125200,56153334460,10530,10470,10530,10470,18884
|
|
20240327,125100,55955094960,10470,10440,10470,10420,8509
|
|
20240327,125000,55866184310,10450,10450,10460,10440,7749
|
|
20240327,124900,55785196870,10450,10390,10450,10370,7876
|
|
20240327,124800,55703267860,10390,10400,10410,10380,4732
|
|
20240327,124700,55654088410,10410,10410,10410,10380,4169
|
|
20240327,124600,55610766340,10400,10370,10410,10310,10882
|
|
20240327,124500,55498106710,10400,10460,10480,10360,19894
|
|
20240327,124400,55290716460,10460,10440,10480,10400,16350
|
|
20240327,124300,55120000130,10430,10470,10470,10330,27358
|
|
20240327,124200,54834921040,10470,10540,10540,10460,20465
|
|
20240327,124100,54620636990,10470,10530,10570,10460,26170
|
|
20240327,124000,54345142970,10580,10480,10590,10480,84964
|
|
20240327,123900,53450228610,10490,10460,10490,10450,29363
|
|
20240327,123800,53142772390,10460,10370,10460,10370,43287
|
|
20240327,123700,52692052930,10370,10380,10380,10320,13166
|
|
20240327,123600,52555553830,10380,10380,10380,10370,10978
|
|
20240327,123500,52441639490,10370,10370,10380,10300,19182
|
|
20240327,123400,52243133580,10370,10370,10380,10350,8039
|
|
20240327,123300,52159783660,10370,10290,10380,10280,20690
|
|
20240327,123200,51945745210,10290,10270,10300,10270,4442
|
|
20240327,123100,51900066040,10270,10270,10300,10260,4499
|
|
20240327,123000,51853835200,10270,10270,10290,10260,11222
|
|
20240327,122900,51738565890,10270,10270,10290,10260,5524
|
|
20240327,122800,51681840500,10280,10270,10290,10250,11903
|
|
20240327,122700,51559580910,10290,10360,10360,10260,17182
|
|
20240327,122600,51382703260,10360,10360,10380,10300,18508
|
|
20240327,122500,51191253900,10360,10300,10360,10300,9902
|
|
20240327,122400,51089041380,10300,10330,10340,10300,8652
|
|
20240327,122300,50999823680,10330,10330,10340,10320,3593
|
|
20240327,122200,50962711120,10330,10310,10330,10300,13351
|
|
20240327,122100,50825101980,10310,10330,10340,10310,3874
|
|
20240327,122000,50785110790,10340,10360,10360,10330,4263
|
|
20240327,121900,50741017080,10350,10370,10370,10330,5006
|
|
20240327,121800,50689184730,10370,10340,10380,10310,6925
|
|
20240327,121700,50617549580,10330,10390,10390,10330,4989
|
|
20240327,121600,50565854130,10380,10380,10400,10380,7820
|
|
20240327,121500,50484623390,10390,10410,10410,10380,2457
|
|
20240327,121400,50459092200,10410,10400,10410,10370,8391
|
|
20240327,121300,50371880810,10390,10390,10420,10380,8016
|
|
20240327,121200,50288526640,10390,10320,10390,10310,10547
|
|
20240327,121100,50179253360,10320,10290,10320,10280,6153
|
|
20240327,121000,50115864710,10290,10280,10300,10270,6286
|
|
20240327,120900,50051186490,10280,10270,10290,10250,5509
|
|
20240327,120800,49994623330,10270,10270,10300,10260,11509
|
|
20240327,120700,49876434170,10260,10290,10300,10260,12795
|
|
20240327,120600,49744974700,10300,10320,10330,10290,8169
|
|
20240327,120500,49660742860,10320,10290,10320,10280,11493
|
|
20240327,120400,49542439920,10320,10290,10320,10280,8231
|
|
20240327,120300,49457708160,10290,10290,10300,10280,9292
|
|
20240327,120200,49362112950,10280,10320,10350,10260,23293
|
|
20240327,120100,49122404110,10300,10350,10360,10300,5775
|
|
20240327,120000,49062773110,10350,10330,10360,10310,12951
|
|
20240327,115900,48929080170,10330,10360,10370,10330,15297
|
|
20240327,115800,48770756310,10360,10370,10380,10360,5453
|
|
20240327,115700,48714229820,10370,10380,10400,10360,5812
|
|
20240327,115600,48653936200,10370,10370,10380,10350,15774
|
|
20240327,115500,48490399050,10370,10440,10450,10370,17640
|
|
20240327,115400,48306643870,10440,10450,10460,10430,6975
|
|
20240327,115300,48233784200,10450,10490,10520,10440,49836
|
|
20240327,115200,47710746180,10500,10480,10500,10470,10919
|
|
20240327,115100,47596213310,10490,10410,10500,10410,37127
|
|
20240327,115000,47207416110,10420,10400,10420,10400,6653
|
|
20240327,114900,47138174230,10400,10410,10420,10390,13809
|
|
20240327,114800,46994482340,10410,10440,10450,10410,13920
|
|
20240327,114700,46849248250,10450,10420,10460,10420,16919
|
|
20240327,114600,46672513680,10430,10410,10430,10400,13195
|
|
20240327,114500,46535180720,10400,10390,10430,10380,12463
|
|
20240327,114400,46405577990,10390,10400,10400,10380,8972
|
|
20240327,114300,46312337240,10400,10380,10400,10370,18833
|
|
20240327,114200,46116736390,10390,10380,10390,10340,10207
|
|
20240327,114100,46010941570,10380,10340,10400,10330,14686
|
|
20240327,114000,45858606640,10340,10330,10380,10320,4659
|
|
20240327,113900,45810329090,10370,10290,10390,10280,18088
|
|
20240327,113800,45623109990,10290,10270,10320,10250,11335
|
|
20240327,113700,45506587210,10270,10310,10330,10260,8990
|
|
20240327,113600,45414119100,10330,10370,10370,10320,16270
|
|
20240327,113500,45245767350,10390,10320,10390,10300,14343
|
|
20240327,113400,45097390380,10320,10260,10320,10250,14661
|
|
20240327,113300,44946810150,10260,10240,10280,10230,23124
|
|
20240327,113200,44709918830,10240,10310,10320,10210,21468
|
|
20240327,113100,44489664560,10300,10370,10370,10300,23417
|
|
20240327,113000,44247916790,10360,10420,10440,10360,31943
|
|
20240327,112900,43915824660,10420,10470,10470,10420,12382
|
|
20240327,112800,43786573710,10450,10490,10490,10410,28200
|
|
20240327,112700,43491876390,10480,10480,10490,10470,19674
|
|
20240327,112600,43285638660,10490,10410,10490,10410,44468
|
|
20240327,112500,42820416770,10410,10400,10420,10360,36909
|
|
20240327,112400,42437054250,10400,10400,10440,10360,22204
|
|
20240327,112300,42206443450,10440,10350,10450,10350,35166
|
|
20240327,112200,41840018500,10370,10420,10440,10300,52311
|
|
20240327,112100,41297183280,10410,10290,10430,10280,56456
|
|
20240327,112000,40711497500,10290,10240,10290,10240,12908
|
|
20240327,111900,40579073910,10260,10280,10290,10220,33062
|
|
20240327,111800,40240162480,10280,10360,10370,10240,43767
|
|
20240327,111700,39789468720,10370,10290,10400,10260,77602
|
|
20240327,111600,38988275340,10290,10260,10290,10200,61941
|
|
20240327,111500,38352780200,10260,10100,10260,10100,80865
|
|
20240327,111400,37529027490,10110,10120,10120,10100,10671
|
|
20240327,111300,37421157950,10120,10140,10140,10110,15554
|
|
20240327,111200,37263702150,10140,10150,10150,10130,14924
|
|
20240327,111100,37112417770,10150,10100,10150,10070,18212
|
|
20240327,111000,36928370780,10090,10170,10190,10090,28846
|
|
20240327,110900,36635923200,10160,10160,10170,10050,63217
|
|
20240327,110800,35997182880,10160,10170,10210,10110,83598
|
|
20240327,110700,35146015880,10180,10150,10200,10100,92095
|
|
20240327,110600,34210558920,10140,10140,10140,10140,0
|
|
20240327,110500,34210558920,10140,10090,10140,10090,71739
|
|
20240327,110400,33484752240,10090,10030,10090,10020,52118
|
|
20240327,110300,32960425840,10020,10000,10030,9980,26949
|
|
20240327,110200,32690724870,10000,9990,10010,9970,18507
|
|
20240327,110100,32505842090,9990,10000,10010,9960,12031
|
|
20240327,110000,32385693040,10000,9950,10020,9950,8045
|
|
20240327,105900,32305449150,9950,10010,10030,9940,28514
|
|
20240327,105800,32020561910,10010,9990,10010,9960,32018
|
|
20240327,105700,31700437790,9990,9950,9990,9920,25517
|
|
20240327,105600,31446183660,9950,9960,9970,9940,10600
|
|
20240327,105500,31340675270,9960,9950,9980,9940,20654
|
|
20240327,105400,31134974550,9960,9860,9960,9860,15116
|
|
20240327,105300,30984912450,9880,9870,9900,9840,7976
|
|
20240327,105200,30906156880,9870,9840,9870,9830,7811
|
|
20240327,105100,30829250750,9840,9850,9890,9830,10513
|
|
20240327,105000,30725783860,9850,9900,9900,9850,6589
|
|
20240327,104900,30660789740,9900,9860,9930,9850,18419
|
|
20240327,104800,30478470560,9880,9810,9890,9790,11932
|
|
20240327,104700,30361014780,9810,9870,9890,9800,20490
|
|
20240327,104600,30159218460,9870,9930,9930,9870,22154
|
|
20240327,104500,29940078680,9910,9990,10030,9850,85974
|
|
20240327,104400,29082772120,9990,9940,9990,9930,54707
|
|
20240327,104300,28537350560,9940,9920,9950,9910,14668
|
|
20240327,104200,28391616100,9920,9890,9930,9890,12452
|
|
20240327,104100,28268344420,9900,9940,9950,9880,25438
|
|
20240327,104000,28016142010,9940,9880,9960,9860,43515
|
|
20240327,103900,27585298950,9880,9850,9890,9840,17890
|
|
20240327,103800,27408786300,9840,9790,9890,9790,25018
|
|
20240327,103700,27162487530,9810,9830,9830,9790,5682
|
|
20240327,103600,27106723880,9830,9780,9840,9770,14611
|
|
20240327,103500,26963399040,9800,9770,9820,9770,2708
|
|
20240327,103400,26936882960,9800,9830,9840,9770,6048
|
|
20240327,103300,26877592200,9790,9770,9870,9770,33414
|
|
20240327,103200,26549683380,9780,9780,9780,9750,8475
|
|
20240327,103100,26466886240,9780,9780,9780,9750,7511
|
|
20240327,103000,26393539010,9750,9720,9800,9700,24972
|
|
20240327,102900,26150624290,9710,9780,9810,9710,16099
|
|
20240327,102800,25993933580,9810,9760,9820,9740,33368
|
|
20240327,102700,25668074750,9760,9800,9810,9760,8281
|
|
20240327,102600,25587064080,9810,9770,9830,9740,8548
|
|
20240327,102500,25503341310,9740,9820,9850,9740,30740
|
|
20240327,102400,25202479330,9820,9930,9930,9820,22898
|
|
20240327,102300,24976330340,9930,9790,9930,9780,34357
|
|
20240327,102200,24637386780,9800,9680,9800,9660,50997
|
|
20240327,102100,24142180400,9690,9800,9820,9660,69306
|
|
20240327,102000,23469143520,9800,9880,9890,9780,31967
|
|
20240327,101900,23154941290,9880,9760,9910,9760,50048
|
|
20240327,101800,22663493630,9760,9960,9960,9750,80676
|
|
20240327,101700,21869324520,9950,9960,9990,9940,26112
|
|
20240327,101600,21609238760,9950,10080,10080,9940,60958
|
|
20240327,101500,20999232070,10050,10040,10090,9940,90290
|
|
20240327,101400,20097059820,10040,10070,10110,10000,78572
|
|
20240327,101300,19305864230,10080,10010,10130,9980,132280
|
|
20240327,101200,17973864170,10010,9950,10050,9910,143958
|
|
20240327,101100,16538199240,9950,9750,9950,9720,128624
|
|
20240327,101000,15273071520,9750,9670,9750,9660,23464
|
|
20240327,100900,15045181840,9660,9700,9710,9650,20397
|
|
20240327,100800,14847838420,9710,9750,9800,9700,40559
|
|
20240327,100700,14452574060,9740,9640,9780,9630,38651
|
|
20240327,100600,14077710840,9670,9830,9850,9600,83957
|
|
20240327,100500,13259058450,9830,9800,9850,9750,38826
|
|
20240327,100400,12879251390,9800,9710,9800,9650,63260
|
|
20240327,100300,12264520460,9750,9520,9870,9520,100545
|
|
20240327,100200,11289677200,9550,9400,9550,9380,88976
|
|
20240327,100100,10447367910,9370,9360,9430,9330,17172
|
|
20240327,100000,10286260250,9360,9400,9430,9350,22337
|
|
20240327,095900,10076620290,9410,9450,9460,9400,52887
|
|
20240327,095800,9577307160,9450,9410,9450,9340,40130
|
|
20240327,095700,9199185830,9410,9270,9450,9210,78024
|
|
20240327,095600,8470547400,9300,9350,9350,9270,42615
|
|
20240327,095500,8073315440,9340,9340,9380,9300,63608
|
|
20240327,095400,7479098020,9340,9220,9350,9220,84762
|
|
20240327,095300,6693852370,9220,9220,9220,9220,0
|
|
20240327,095200,6693852370,9220,9140,9220,9140,44696
|
|
20240327,095100,6282993490,9150,9120,9150,9100,23723
|
|
20240327,095000,6066169680,9120,9070,9120,9060,8133
|
|
20240327,094900,5992248660,9100,9110,9120,9070,16746
|
|
20240327,094800,5839776910,9120,9130,9150,9090,34812
|
|
20240327,094700,5522568850,9130,9050,9150,9000,36450
|
|
20240327,094600,5191347540,9050,8950,9100,8940,55094
|
|
20240327,094500,4695172520,8950,8900,8950,8850,18529
|
|
20240327,094400,4530237830,8890,8900,8930,8800,35384
|
|
20240327,094300,4216078140,8930,8970,9000,8890,41839
|
|
20240327,094200,3841103010,8950,8850,8980,8850,56975
|
|
20240327,094100,3333098750,8870,8730,8870,8720,57965
|
|
20240327,094000,2824519110,8720,8730,8740,8710,6328
|
|
20240327,093900,2769325640,8720,8710,8730,8690,13637
|
|
20240327,093800,2650438980,8710,8710,8720,8690,12624
|
|
20240327,093700,2540492270,8700,8670,8720,8670,25188
|
|
20240327,093600,2321597620,8670,8580,8670,8580,47506
|
|
20240327,093500,1912133820,8580,8550,8580,8550,3550
|
|
20240327,093400,1881709600,8560,8550,8570,8550,299
|
|
20240327,093300,1879150890,8550,8550,8570,8550,1138
|
|
20240327,093200,1869410260,8550,8550,8560,8520,7110
|
|
20240327,093100,1808704880,8550,8540,8550,8540,7392
|
|
20240327,093000,1745506950,8540,8530,8550,8530,4472
|
|
20240327,092900,1707324570,8530,8530,8540,8520,1918
|
|
20240327,092800,1690961520,8530,8520,8550,8520,3397
|
|
20240327,092700,1661982180,8520,8460,8520,8460,4897
|
|
20240327,092600,1620410610,8450,8440,8460,8440,695
|
|
20240327,092500,1614536900,8440,8420,8470,8420,663
|
|
20240327,092400,1608938260,8470,8480,8480,8410,403
|
|
20240327,092300,1605522390,8420,8420,8480,8410,4372
|
|
20240327,092200,1568600700,8420,8450,8460,8420,4922
|
|
20240327,092100,1527080390,8450,8490,8490,8420,2333
|
|
20240327,092000,1507357490,8480,8450,8490,8440,2776
|
|
20240327,091900,1483879980,8450,8480,8480,8420,6819
|
|
20240327,091800,1426226430,8510,8530,8530,8480,11587
|
|
20240327,091700,1327669850,8530,8530,8550,8530,1627
|
|
20240327,091600,1313771740,8530,8590,8590,8500,21262
|
|
20240327,091500,1132302510,8590,8600,8600,8580,6058
|
|
20240327,091400,1080273890,8600,8580,8600,8560,5138
|
|
20240327,091300,1036132640,8580,8550,8590,8550,3810
|
|
20240327,091200,1003485600,8530,8560,8560,8520,5023
|
|
20240327,091100,960609040,8550,8590,8610,8550,8333
|
|
20240327,091000,889166410,8590,8540,8620,8540,22966
|
|
20240327,090900,692082180,8540,8530,8550,8500,5585
|
|
20240327,090800,644450480,8510,8540,8580,8510,11275
|
|
20240327,090700,547927350,8550,8460,8550,8460,13139
|
|
20240327,090600,436312860,8460,8400,8460,8400,4984
|
|
20240327,090500,394297160,8420,8450,8450,8390,5936
|
|
20240327,090400,344361270,8430,8440,8460,8420,5484
|
|
20240327,090300,298040350,8450,8440,8450,8390,6133
|
|
20240327,090200,246254210,8390,8380,8450,8350,7559
|
|
20240327,090100,182657430,8380,8330,8410,8300,3280
|
|
20240327,090000,155220480,8320,8390,8420,8320,18527
|