577 lines
32 KiB
CSV
577 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,183400,94287895820,10610,10610,10610,10610,88196
|
|
20240318,183300,94287895820,10610,10610,10610,10610,0
|
|
20240318,183200,94287895820,10610,10610,10610,10610,0
|
|
20240318,183100,94287895820,10610,10610,10610,10610,0
|
|
20240318,183000,94287895820,10610,10610,10610,10610,0
|
|
20240318,182900,94287895820,10610,10610,10610,10610,0
|
|
20240318,182800,94287895820,10610,10610,10610,10610,0
|
|
20240318,182700,94287895820,10610,10610,10610,10610,0
|
|
20240318,182600,94287895820,10610,10610,10610,10610,0
|
|
20240318,182500,94287895820,10610,10610,10610,10610,0
|
|
20240318,182400,94287895820,10610,10610,10610,10610,0
|
|
20240318,182300,94287895820,10610,10610,10610,10610,0
|
|
20240318,182200,94287895820,10610,10610,10610,10610,0
|
|
20240318,182100,94287895820,10610,10610,10610,10610,0
|
|
20240318,182000,94287895820,10610,10610,10610,10610,0
|
|
20240318,181900,94287895820,10610,10610,10610,10610,0
|
|
20240318,181800,94287895820,10610,10610,10610,10610,0
|
|
20240318,181700,94287895820,10610,10610,10610,10610,0
|
|
20240318,181600,94287895820,10610,10610,10610,10610,0
|
|
20240318,181500,94287895820,10610,10610,10610,10610,0
|
|
20240318,181400,94287895820,10610,10610,10610,10610,0
|
|
20240318,181300,94287895820,10610,10610,10610,10610,0
|
|
20240318,181200,94287895820,10610,10610,10610,10610,0
|
|
20240318,181100,94287895820,10610,10610,10610,10610,0
|
|
20240318,181000,94287895820,10610,10610,10610,10610,0
|
|
20240318,180900,94287895820,10610,10610,10610,10610,0
|
|
20240318,180800,94287895820,10610,10610,10610,10610,0
|
|
20240318,180700,94287895820,10610,10610,10610,10610,0
|
|
20240318,180600,94287895820,10610,10610,10610,10610,0
|
|
20240318,180500,94287895820,10610,10610,10610,10610,0
|
|
20240318,180400,94287895820,10610,10610,10610,10610,88196
|
|
20240318,180300,94287895820,10610,10610,10610,10610,0
|
|
20240318,180200,94287895820,10610,10610,10610,10610,0
|
|
20240318,180100,94287895820,10610,10610,10610,10610,0
|
|
20240318,180000,94287895820,10610,10610,10610,10610,0
|
|
20240318,175900,94287895820,10610,10610,10610,10610,0
|
|
20240318,175800,94287895820,10610,10610,10610,10610,0
|
|
20240318,175700,94287895820,10610,10610,10610,10610,0
|
|
20240318,175600,94287895820,10610,10610,10610,10610,0
|
|
20240318,175500,94287895820,10610,10610,10610,10610,0
|
|
20240318,175400,94287895820,10610,10610,10610,10610,0
|
|
20240318,175300,94287895820,10610,10610,10610,10610,0
|
|
20240318,175200,94287895820,10610,10610,10610,10610,0
|
|
20240318,175100,94287895820,10610,10610,10610,10610,0
|
|
20240318,175000,94287895820,10610,10610,10610,10610,0
|
|
20240318,174900,94287895820,10610,10610,10610,10610,0
|
|
20240318,174800,94287895820,10610,10610,10610,10610,0
|
|
20240318,174700,94287895820,10610,10610,10610,10610,0
|
|
20240318,174600,94287895820,10610,10610,10610,10610,0
|
|
20240318,174500,94287895820,10610,10610,10610,10610,0
|
|
20240318,174400,94287895820,10610,10610,10610,10610,0
|
|
20240318,174300,94287895820,10610,10610,10610,10610,0
|
|
20240318,174200,94287895820,10610,10610,10610,10610,0
|
|
20240318,174100,94287895820,10610,10610,10610,10610,0
|
|
20240318,174000,94287895820,10610,10610,10610,10610,0
|
|
20240318,173900,94287895820,10610,10610,10610,10610,0
|
|
20240318,173800,94287895820,10610,10610,10610,10610,0
|
|
20240318,173700,94287895820,10610,10610,10610,10610,0
|
|
20240318,173600,94287895820,10610,10610,10610,10610,0
|
|
20240318,173500,94287895820,10610,10610,10610,10610,0
|
|
20240318,173400,94287895820,10610,10610,10610,10610,88196
|
|
20240318,173300,94287895820,10610,10610,10610,10610,0
|
|
20240318,173200,94287895820,10610,10610,10610,10610,0
|
|
20240318,173100,94287895820,10610,10610,10610,10610,0
|
|
20240318,173000,94287895820,10610,10610,10610,10610,0
|
|
20240318,172900,94287895820,10610,10610,10610,10610,0
|
|
20240318,172800,94287895820,10610,10610,10610,10610,0
|
|
20240318,172700,94287895820,10610,10610,10610,10610,0
|
|
20240318,172600,94287895820,10610,10610,10610,10610,0
|
|
20240318,172500,94287895820,10610,10610,10610,10610,0
|
|
20240318,172400,94287895820,10610,10610,10610,10610,0
|
|
20240318,172300,94287895820,10610,10610,10610,10610,0
|
|
20240318,172200,94287895820,10610,10610,10610,10610,0
|
|
20240318,172100,94287895820,10610,10610,10610,10610,0
|
|
20240318,172000,94287895820,10610,10610,10610,10610,0
|
|
20240318,171900,94287895820,10610,10610,10610,10610,0
|
|
20240318,171800,94287895820,10610,10610,10610,10610,0
|
|
20240318,171700,94287895820,10610,10610,10610,10610,0
|
|
20240318,171600,94287895820,10610,10610,10610,10610,0
|
|
20240318,171500,94287895820,10610,10610,10610,10610,0
|
|
20240318,171400,94287895820,10610,10610,10610,10610,0
|
|
20240318,171300,94287895820,10610,10610,10610,10610,0
|
|
20240318,171200,94287895820,10610,10610,10610,10610,0
|
|
20240318,171100,94287895820,10610,10610,10610,10610,0
|
|
20240318,171000,94287895820,10610,10610,10610,10610,0
|
|
20240318,170900,94287895820,10610,10610,10610,10610,0
|
|
20240318,170800,94287895820,10610,10610,10610,10610,0
|
|
20240318,170700,94287895820,10610,10610,10610,10610,0
|
|
20240318,170600,94287895820,10610,10610,10610,10610,0
|
|
20240318,170500,94287895820,10610,10610,10610,10610,0
|
|
20240318,170400,94287895820,10610,10610,10610,10610,88196
|
|
20240318,170300,94287895820,10610,10610,10610,10610,0
|
|
20240318,170200,94287895820,10610,10610,10610,10610,0
|
|
20240318,170100,94287895820,10610,10610,10610,10610,0
|
|
20240318,170000,94287895820,10610,10610,10610,10610,0
|
|
20240318,165900,94287895820,10610,10610,10610,10610,0
|
|
20240318,165800,94287895820,10610,10610,10610,10610,0
|
|
20240318,165700,94287895820,10610,10610,10610,10610,0
|
|
20240318,165600,94287895820,10610,10610,10610,10610,0
|
|
20240318,165500,94287895820,10610,10610,10610,10610,0
|
|
20240318,165400,94287895820,10610,10610,10610,10610,0
|
|
20240318,165300,94287895820,10610,10610,10610,10610,0
|
|
20240318,165200,94287895820,10610,10610,10610,10610,0
|
|
20240318,165100,94287895820,10610,10610,10610,10610,0
|
|
20240318,165000,94287895820,10610,10610,10610,10610,0
|
|
20240318,164900,94287895820,10610,10610,10610,10610,0
|
|
20240318,164800,94287895820,10610,10610,10610,10610,0
|
|
20240318,164700,94287895820,10610,10610,10610,10610,0
|
|
20240318,164600,94287895820,10610,10610,10610,10610,0
|
|
20240318,164500,94287895820,10610,10610,10610,10610,0
|
|
20240318,164400,94287895820,10610,10610,10610,10610,0
|
|
20240318,164300,94287895820,10610,10610,10610,10610,0
|
|
20240318,164200,94287895820,10610,10610,10610,10610,0
|
|
20240318,164100,94287895820,10610,10610,10610,10610,0
|
|
20240318,164000,94287895820,10610,10610,10610,10610,0
|
|
20240318,163900,94287895820,10610,10610,10610,10610,0
|
|
20240318,163800,94287895820,10610,10610,10610,10610,0
|
|
20240318,163700,94287895820,10610,10610,10610,10610,0
|
|
20240318,163600,94287895820,10610,10610,10610,10610,0
|
|
20240318,163500,94287895820,10610,10610,10610,10610,0
|
|
20240318,163400,94287895820,10610,10610,10610,10610,88196
|
|
20240318,163300,94287895820,10610,10610,10610,10610,0
|
|
20240318,163200,94287895820,10610,10610,10610,10610,0
|
|
20240318,163100,94287895820,10610,10610,10610,10610,0
|
|
20240318,163000,94287895820,10610,10610,10610,10610,0
|
|
20240318,162900,94287895820,10610,10610,10610,10610,0
|
|
20240318,162800,94287895820,10610,10610,10610,10610,0
|
|
20240318,162700,94287895820,10610,10610,10610,10610,0
|
|
20240318,162600,94287895820,10610,10610,10610,10610,0
|
|
20240318,162500,94287895820,10610,10610,10610,10610,0
|
|
20240318,162400,94287895820,10610,10610,10610,10610,0
|
|
20240318,162300,94287895820,10610,10610,10610,10610,0
|
|
20240318,162200,94287895820,10610,10610,10610,10610,0
|
|
20240318,162100,94287895820,10610,10610,10610,10610,0
|
|
20240318,162000,94287895820,10610,10610,10610,10610,0
|
|
20240318,161900,94287895820,10610,10610,10610,10610,0
|
|
20240318,161800,94287895820,10610,10610,10610,10610,0
|
|
20240318,161700,94287895820,10610,10610,10610,10610,0
|
|
20240318,161600,94287895820,10610,10610,10610,10610,0
|
|
20240318,161500,94287895820,10610,10610,10610,10610,0
|
|
20240318,161400,94287895820,10610,10610,10610,10610,0
|
|
20240318,161300,94287895820,10610,10610,10610,10610,0
|
|
20240318,161200,94287895820,10610,10610,10610,10610,0
|
|
20240318,161100,94287895820,10610,10610,10610,10610,0
|
|
20240318,161000,94287895820,10610,10610,10610,10610,0
|
|
20240318,160900,94287895820,10610,10610,10610,10610,0
|
|
20240318,160800,94287895820,10610,10610,10610,10610,0
|
|
20240318,160700,94287895820,10610,10610,10610,10610,0
|
|
20240318,160600,94287895820,10610,10610,10610,10610,0
|
|
20240318,160500,94287895820,10610,10610,10610,10610,0
|
|
20240318,160400,94287895820,10610,10610,10610,10610,88196
|
|
20240318,160300,94287895820,10610,10610,10610,10610,0
|
|
20240318,160200,94287895820,10610,10610,10610,10610,0
|
|
20240318,160100,94287895820,10610,10610,10610,10610,0
|
|
20240318,160000,94287895820,10610,10610,10610,10610,0
|
|
20240318,155900,94287895820,10610,10610,10610,10610,0
|
|
20240318,155800,94287895820,10610,10610,10610,10610,0
|
|
20240318,155700,94287895820,10610,10610,10610,10610,0
|
|
20240318,155600,94287895820,10610,10610,10610,10610,0
|
|
20240318,155500,94287895820,10610,10610,10610,10610,0
|
|
20240318,155400,94287895820,10610,10610,10610,10610,0
|
|
20240318,155300,94287895820,10610,10610,10610,10610,0
|
|
20240318,155200,94287895820,10610,10610,10610,10610,0
|
|
20240318,155100,94287895820,10610,10610,10610,10610,0
|
|
20240318,155000,94287895820,10610,10610,10610,10610,0
|
|
20240318,154900,94287895820,10610,10610,10610,10610,0
|
|
20240318,154800,94287895820,10610,10610,10610,10610,0
|
|
20240318,154700,94287895820,10610,10610,10610,10610,0
|
|
20240318,154600,94287895820,10610,10610,10610,10610,0
|
|
20240318,154500,94287895820,10610,10610,10610,10610,0
|
|
20240318,154400,94287895820,10610,10610,10610,10610,0
|
|
20240318,154300,94287895820,10610,10610,10610,10610,0
|
|
20240318,154200,94287895820,10610,10610,10610,10610,0
|
|
20240318,154100,94287895820,10610,10610,10610,10610,0
|
|
20240318,154000,94287895820,10610,10610,10610,10610,0
|
|
20240318,153900,94287895820,10610,10610,10610,10610,0
|
|
20240318,153800,94287895820,10610,10610,10610,10610,0
|
|
20240318,153700,94287895820,10610,10610,10610,10610,0
|
|
20240318,153600,94287895820,10610,10610,10610,10610,0
|
|
20240318,153500,94287895820,10610,10610,10610,10610,0
|
|
20240318,153400,94287895820,10610,10610,10610,10610,88196
|
|
20240318,153300,94287895820,10610,10610,10610,10610,0
|
|
20240318,153200,94287895820,10610,10610,10610,10610,0
|
|
20240318,153100,94287895820,10610,10610,10610,10610,0
|
|
20240318,153000,94287895820,10610,10610,10610,10610,88196
|
|
20240318,152900,93352136260,10610,10610,10610,10610,0
|
|
20240318,152800,93352136260,10610,10610,10610,10610,0
|
|
20240318,152700,93352136260,10610,10610,10610,10610,0
|
|
20240318,152600,93352136260,10610,10610,10610,10610,0
|
|
20240318,152500,93352136260,10610,10610,10610,10610,0
|
|
20240318,152400,93352136260,10610,10610,10610,10610,0
|
|
20240318,152300,93352136260,10610,10610,10610,10610,0
|
|
20240318,152200,93352136260,10610,10610,10610,10610,0
|
|
20240318,152100,93352136260,10610,10610,10610,10610,0
|
|
20240318,152000,93352136260,10610,10610,10610,10610,0
|
|
20240318,151900,93352136260,10610,10650,10660,10600,32435
|
|
20240318,151800,93007893100,10650,10620,10650,10620,8424
|
|
20240318,151700,92918311980,10630,10620,10630,10600,41985
|
|
20240318,151600,92472730010,10620,10630,10640,10620,4117
|
|
20240318,151500,92429000290,10620,10640,10650,10620,7934
|
|
20240318,151400,92344630170,10640,10640,10660,10640,6599
|
|
20240318,151300,92274400120,10640,10640,10650,10630,19145
|
|
20240318,151200,92070758030,10640,10650,10660,10640,8953
|
|
20240318,151100,91975466450,10650,10670,10670,10650,16426
|
|
20240318,151000,91800453390,10670,10660,10670,10660,3582
|
|
20240318,150900,91762240440,10670,10680,10680,10660,4963
|
|
20240318,150800,91709279970,10680,10670,10690,10660,4232
|
|
20240318,150700,91664098510,10670,10670,10680,10660,23439
|
|
20240318,150600,91414056140,10660,10670,10680,10660,6809
|
|
20240318,150500,91341424130,10680,10680,10690,10670,5013
|
|
20240318,150400,91287898150,10690,10690,10690,10670,2757
|
|
20240318,150300,91258442040,10690,10680,10690,10680,4770
|
|
20240318,150200,91207470250,10680,10690,10700,10680,4893
|
|
20240318,150100,91155182160,10700,10700,10700,10680,1399
|
|
20240318,150000,91140218010,10700,10680,10700,10680,4036
|
|
20240318,145900,91097080080,10670,10680,10690,10670,2160
|
|
20240318,145800,91074007670,10670,10680,10690,10670,13084
|
|
20240318,145700,90934316080,10680,10700,10700,10680,3878
|
|
20240318,145600,90892868730,10690,10710,10710,10690,7856
|
|
20240318,145500,90808808770,10700,10700,10710,10700,1990
|
|
20240318,145400,90787511500,10710,10700,10710,10700,1160
|
|
20240318,145300,90775094630,10700,10700,10710,10690,6136
|
|
20240318,145200,90709430400,10710,10700,10710,10690,3695
|
|
20240318,145100,90669892240,10690,10690,10700,10690,4190
|
|
20240318,145000,90625064840,10690,10680,10700,10670,6446
|
|
20240318,144900,90556195790,10670,10670,10680,10660,5546
|
|
20240318,144800,90497024260,10670,10680,10690,10660,6224
|
|
20240318,144700,90430587970,10690,10700,10700,10680,9816
|
|
20240318,144600,90325646040,10690,10700,10710,10690,4685
|
|
20240318,144500,90275519670,10710,10730,10740,10710,1579
|
|
20240318,144400,90258596690,10740,10730,10740,10720,3256
|
|
20240318,144300,90223658510,10720,10720,10730,10710,4909
|
|
20240318,144200,90171047120,10720,10710,10720,10700,7223
|
|
20240318,144100,90093722740,10720,10710,10720,10700,3087
|
|
20240318,144000,90060651690,10710,10710,10720,10710,7127
|
|
20240318,143900,89984308610,10710,10730,10730,10710,4733
|
|
20240318,143800,89933590310,10730,10730,10730,10720,1436
|
|
20240318,143700,89918185200,10730,10720,10730,10710,3330
|
|
20240318,143600,89882480170,10720,10730,10740,10720,2535
|
|
20240318,143500,89855281520,10730,10730,10740,10720,3933
|
|
20240318,143400,89813080000,10730,10730,10730,10720,1771
|
|
20240318,143300,89794091310,10720,10720,10730,10710,1378
|
|
20240318,143200,89779313600,10710,10730,10730,10710,1136
|
|
20240318,143100,89767137730,10730,10740,10740,10720,1005
|
|
20240318,143000,89756359500,10740,10690,10740,10690,7487
|
|
20240318,142900,89676199540,10700,10690,10700,10680,2490
|
|
20240318,142800,89649580190,10690,10680,10700,10680,7833
|
|
20240318,142700,89565833520,10680,10700,10700,10680,3177
|
|
20240318,142600,89531861260,10700,10710,10710,10690,1726
|
|
20240318,142500,89513379030,10690,10690,10710,10680,2515
|
|
20240318,142400,89486469500,10690,10680,10700,10680,2092
|
|
20240318,142300,89464092720,10690,10680,10690,10680,2919
|
|
20240318,142200,89432895880,10690,10680,10690,10680,2881
|
|
20240318,142100,89402125850,10680,10690,10700,10680,2216
|
|
20240318,142000,89378432720,10690,10700,10700,10680,4781
|
|
20240318,141900,89327332490,10690,10660,10720,10660,16582
|
|
20240318,141800,89150152940,10660,10650,10680,10640,7381
|
|
20240318,141700,89071421500,10650,10680,10690,10630,28681
|
|
20240318,141600,88765983870,10680,10670,10690,10660,5532
|
|
20240318,141500,88706909450,10670,10660,10680,10650,10379
|
|
20240318,141400,88596260410,10680,10670,10680,10660,9987
|
|
20240318,141300,88489729650,10670,10690,10690,10660,12515
|
|
20240318,141200,88356188460,10680,10690,10690,10670,5648
|
|
20240318,141100,88295864970,10680,10700,10710,10680,3943
|
|
20240318,141000,88253712560,10700,10680,10710,10670,10374
|
|
20240318,140900,88142821080,10680,10690,10700,10670,12716
|
|
20240318,140800,88007027070,10700,10710,10710,10680,13186
|
|
20240318,140700,87866028460,10710,10740,10740,10700,6543
|
|
20240318,140600,87795882710,10740,10750,10750,10730,2596
|
|
20240318,140500,87767991110,10740,10750,10750,10730,2076
|
|
20240318,140400,87745679620,10740,10730,10750,10720,3907
|
|
20240318,140300,87703725750,10720,10730,10740,10720,2320
|
|
20240318,140200,87678831240,10730,10700,10730,10700,5716
|
|
20240318,140100,87617580750,10700,10710,10720,10690,12260
|
|
20240318,140000,87486387660,10710,10710,10710,10700,3561
|
|
20240318,135900,87448271250,10700,10700,10720,10690,6778
|
|
20240318,135800,87375732030,10690,10700,10710,10690,10968
|
|
20240318,135700,87258437370,10710,10740,10740,10700,36475
|
|
20240318,135600,86867978250,10740,10730,10740,10730,1309
|
|
20240318,135500,86853930070,10730,10720,10740,10720,3950
|
|
20240318,135400,86811561250,10730,10750,10760,10730,2675
|
|
20240318,135300,86782842130,10740,10740,10750,10710,6774
|
|
20240318,135200,86710136860,10740,10720,10760,10710,8813
|
|
20240318,135100,86615528650,10720,10720,10730,10700,24204
|
|
20240318,135000,86356317860,10720,10740,10750,10720,11081
|
|
20240318,134900,86237453560,10750,10730,10750,10730,3590
|
|
20240318,134800,86198903400,10740,10750,10750,10730,12426
|
|
20240318,134700,86065479490,10750,10780,10780,10750,11564
|
|
20240318,134600,85941020580,10780,10790,10790,10770,2835
|
|
20240318,134500,85910469190,10790,10790,10800,10780,2784
|
|
20240318,134400,85880445530,10800,10800,10800,10790,811
|
|
20240318,134300,85871687970,10800,10780,10810,10780,2254
|
|
20240318,134200,85847352820,10790,10800,10800,10780,3392
|
|
20240318,134100,85810747960,10790,10780,10790,10780,3232
|
|
20240318,134000,85775888210,10780,10780,10790,10770,6171
|
|
20240318,133900,85709376160,10780,10790,10800,10780,4123
|
|
20240318,133800,85664881650,10800,10830,10830,10800,9763
|
|
20240318,133700,85559369170,10820,10840,10840,10820,2569
|
|
20240318,133600,85531559820,10830,10830,10840,10820,4236
|
|
20240318,133500,85485682070,10820,10820,10830,10810,2622
|
|
20240318,133400,85457308700,10820,10810,10820,10810,2394
|
|
20240318,133300,85431419060,10810,10810,10820,10810,7344
|
|
20240318,133200,85352025220,10810,10810,10820,10800,4075
|
|
20240318,133100,85307976060,10800,10810,10810,10800,2312
|
|
20240318,133000,85282984580,10810,10790,10810,10790,4038
|
|
20240318,132900,85239375720,10790,10790,10800,10790,1472
|
|
20240318,132800,85223483700,10800,10790,10800,10780,3002
|
|
20240318,132700,85191088980,10790,10790,10790,10780,2857
|
|
20240318,132600,85160273700,10790,10780,10790,10770,9459
|
|
20240318,132500,85058279470,10790,10800,10800,10770,14671
|
|
20240318,132400,84900057320,10790,10800,10810,10790,8961
|
|
20240318,132300,84803288480,10790,10790,10800,10780,6465
|
|
20240318,132200,84733537050,10780,10780,10790,10760,8508
|
|
20240318,132100,84641849810,10770,10780,10800,10760,12021
|
|
20240318,132000,84512302240,10790,10740,10790,10730,10186
|
|
20240318,131900,84402740770,10740,10740,10750,10720,17600
|
|
20240318,131800,84213803280,10740,10770,10770,10740,25828
|
|
20240318,131700,83935941230,10770,10790,10790,10770,21395
|
|
20240318,131600,83705300990,10780,10820,10820,10780,34667
|
|
20240318,131500,83330902950,10820,10850,10860,10810,15789
|
|
20240318,131400,83159892420,10850,10850,10850,10840,5052
|
|
20240318,131300,83105085620,10860,10840,10860,10840,4189
|
|
20240318,131200,83059638350,10850,10830,10850,10830,3236
|
|
20240318,131100,83024551490,10830,10830,10840,10820,7829
|
|
20240318,131000,82939769920,10830,10850,10860,10830,8823
|
|
20240318,130900,82844141560,10850,10920,10920,10840,36611
|
|
20240318,130800,82445748640,10920,10920,10920,10910,3797
|
|
20240318,130700,82404303820,10920,10910,10920,10910,3776
|
|
20240318,130600,82363087390,10910,10920,10920,10910,1937
|
|
20240318,130500,82341948190,10910,10920,10920,10910,9726
|
|
20240318,130400,82235760470,10920,10910,10920,10900,3396
|
|
20240318,130300,82198691410,10910,10900,10920,10890,12138
|
|
20240318,130200,82066353990,10900,10890,10900,10880,2265
|
|
20240318,130100,82041687220,10890,10890,10900,10890,3329
|
|
20240318,130000,82005425220,10890,10880,10890,10870,2908
|
|
20240318,125900,81973779950,10880,10880,10890,10870,2141
|
|
20240318,125800,81950480850,10880,10890,10900,10880,14418
|
|
20240318,125700,81793479930,10890,10890,10910,10890,13378
|
|
20240318,125600,81647745210,10890,10910,10910,10890,6087
|
|
20240318,125500,81581383720,10910,10940,10940,10910,11662
|
|
20240318,125400,81453991100,10930,10980,10980,10930,24435
|
|
20240318,125300,81186552650,10970,10930,10980,10920,51552
|
|
20240318,125200,80621866110,10920,10910,10930,10900,8564
|
|
20240318,125100,80528361810,10900,10900,10910,10890,10023
|
|
20240318,125000,80419088930,10900,10870,10900,10870,13826
|
|
20240318,124900,80268444300,10880,10870,10880,10860,2050
|
|
20240318,124800,80246159650,10870,10860,10880,10860,2402
|
|
20240318,124700,80220050450,10870,10850,10880,10850,3116
|
|
20240318,124600,80186202400,10860,10850,10860,10850,3056
|
|
20240318,124500,80153019860,10850,10840,10860,10830,899
|
|
20240318,124400,80143266720,10850,10830,10850,10830,4499
|
|
20240318,124300,80094475100,10840,10850,10850,10830,3059
|
|
20240318,124200,80061312700,10850,10860,10860,10840,3456
|
|
20240318,124100,80023825780,10850,10850,10860,10840,1480
|
|
20240318,124000,80007767570,10850,10840,10850,10830,1949
|
|
20240318,123900,79986631320,10840,10830,10840,10820,2941
|
|
20240318,123800,79954788420,10820,10820,10830,10820,2068
|
|
20240318,123700,79932409570,10820,10820,10830,10820,4565
|
|
20240318,123600,79882999150,10830,10840,10840,10820,6546
|
|
20240318,123500,79812098760,10830,10830,10840,10830,2794
|
|
20240318,123400,79781832190,10830,10850,10850,10830,5865
|
|
20240318,123300,79718252500,10850,10880,10890,10850,16501
|
|
20240318,123200,79538896430,10880,10900,10900,10880,15077
|
|
20240318,123100,79374658100,10900,10900,10900,10880,8917
|
|
20240318,123000,79277497830,10900,10870,10900,10870,17512
|
|
20240318,122900,79086774400,10880,10860,10880,10860,4760
|
|
20240318,122800,79035024310,10870,10860,10870,10850,7871
|
|
20240318,122700,78949510280,10860,10860,10870,10850,9231
|
|
20240318,122600,78849226240,10860,10860,10860,10850,5308
|
|
20240318,122500,78791583080,10860,10840,10860,10830,7399
|
|
20240318,122400,78711319390,10830,10840,10850,10830,1431
|
|
20240318,122300,78695808440,10830,10830,10840,10830,868
|
|
20240318,122200,78686403030,10830,10840,10840,10830,1460
|
|
20240318,122100,78670582510,10840,10830,10840,10820,2002
|
|
20240318,122000,78648906090,10820,10800,10830,10800,2939
|
|
20240318,121900,78617113870,10800,10810,10810,10800,1367
|
|
20240318,121800,78602340090,10810,10810,10810,10800,1656
|
|
20240318,121700,78584448810,10810,10810,10810,10800,3741
|
|
20240318,121600,78544035210,10810,10810,10810,10800,4797
|
|
20240318,121500,78492197430,10810,10800,10820,10800,2272
|
|
20240318,121400,78467639520,10800,10820,10830,10800,4090
|
|
20240318,121300,78423400060,10820,10810,10840,10810,5215
|
|
20240318,121200,78366958060,10820,10840,10840,10810,6550
|
|
20240318,121100,78296080620,10830,10850,10860,10830,9523
|
|
20240318,121000,78192800680,10850,10850,10860,10840,2470
|
|
20240318,120900,78165988080,10860,10850,10870,10830,8347
|
|
20240318,120800,78075366980,10850,10820,10860,10820,6777
|
|
20240318,120700,78001875750,10820,10810,10820,10800,1851
|
|
20240318,120600,77981865960,10800,10800,10810,10800,3297
|
|
20240318,120500,77946230990,10800,10800,10810,10800,8199
|
|
20240318,120400,77857657310,10810,10800,10810,10800,4968
|
|
20240318,120300,77803984800,10810,10800,10810,10800,1002
|
|
20240318,120200,77793161470,10810,10800,10810,10800,6940
|
|
20240318,120100,77718160690,10800,10810,10810,10790,5868
|
|
20240318,120000,77654771970,10810,10810,10820,10800,6714
|
|
20240318,115900,77582232750,10820,10810,10820,10800,3821
|
|
20240318,115800,77540911480,10810,10810,10820,10800,3937
|
|
20240318,115700,77498351120,10810,10800,10820,10800,3141
|
|
20240318,115600,77464390130,10800,10810,10820,10800,5972
|
|
20240318,115500,77399832480,10810,10820,10820,10810,4196
|
|
20240318,115400,77354450920,10830,10830,10840,10820,2266
|
|
20240318,115300,77329908500,10830,10840,10840,10830,1580
|
|
20240318,115200,77312795180,10840,10830,10840,10830,2562
|
|
20240318,115100,77285038940,10840,10860,10870,10830,4787
|
|
20240318,115000,77233102440,10860,10870,10870,10860,2640
|
|
20240318,114900,77204422790,10870,10870,10880,10860,3183
|
|
20240318,114800,77169811770,10870,10850,10870,10850,7328
|
|
20240318,114700,77090192060,10850,10830,10850,10830,5825
|
|
20240318,114600,77027037010,10830,10820,10830,10810,4480
|
|
20240318,114500,76978541530,10820,10820,10820,10810,962
|
|
20240318,114400,76968133730,10820,10810,10820,10810,3487
|
|
20240318,114300,76930426860,10810,10800,10810,10790,5714
|
|
20240318,114200,76868732280,10800,10800,10810,10790,2955
|
|
20240318,114100,76836824790,10800,10810,10810,10800,5899
|
|
20240318,114000,76773106890,10810,10800,10810,10800,2048
|
|
20240318,113900,76750972420,10800,10810,10810,10800,8069
|
|
20240318,113800,76663822010,10810,10800,10810,10800,3240
|
|
20240318,113700,76628804460,10810,10800,10820,10800,2788
|
|
20240318,113600,76598673870,10810,10810,10820,10800,3511
|
|
20240318,113500,76560709830,10810,10800,10820,10800,1848
|
|
20240318,113400,76540737450,10800,10810,10820,10800,3786
|
|
20240318,113300,76499821810,10800,10800,10810,10800,4263
|
|
20240318,113200,76453767910,10810,10810,10820,10790,10212
|
|
20240318,113100,76343499590,10810,10810,10820,10800,4564
|
|
20240318,113000,76294162120,10820,10800,10820,10800,5733
|
|
20240318,112900,76232212200,10800,10810,10810,10800,2549
|
|
20240318,112800,76204673430,10810,10810,10820,10810,3266
|
|
20240318,112700,76169359880,10820,10820,10830,10820,2242
|
|
20240318,112600,76145100560,10800,10810,10830,10800,4453
|
|
20240318,112500,76096953150,10810,10820,10830,10810,2295
|
|
20240318,112400,76072126400,10830,10850,10850,10820,4554
|
|
20240318,112300,76022802090,10840,10840,10850,10840,1802
|
|
20240318,112200,76003261130,10840,10830,10840,10820,2789
|
|
20240318,112100,75973059530,10830,10780,10830,10780,5173
|
|
20240318,112000,75917200570,10780,10780,10790,10770,15373
|
|
20240318,111900,75751511170,10780,10790,10790,10780,8628
|
|
20240318,111800,75658475900,10780,10810,10820,10780,17422
|
|
20240318,111700,75470386640,10810,10870,10870,10810,17787
|
|
20240318,111600,75277598770,10860,10890,10890,10860,14387
|
|
20240318,111500,75121198610,10890,10900,10910,10890,4618
|
|
20240318,111400,75070888720,10900,10910,10910,10900,5391
|
|
20240318,111300,75012115570,10900,10900,10910,10890,2843
|
|
20240318,111200,74981114060,10910,10910,10910,10900,9335
|
|
20240318,111100,74879332910,10900,10900,10920,10900,12963
|
|
20240318,111000,74737948740,10900,10890,10900,10890,1422
|
|
20240318,110900,74722454400,10890,10890,10900,10890,4506
|
|
20240318,110800,74673361280,10890,10900,10900,10880,2958
|
|
20240318,110700,74641136930,10900,10870,10900,10860,5889
|
|
20240318,110600,74577035950,10870,10870,10890,10870,4804
|
|
20240318,110500,74524785650,10870,10860,10870,10860,2960
|
|
20240318,110400,74492622000,10860,10870,10880,10860,6545
|
|
20240318,110300,74421495760,10880,10900,10900,10870,12326
|
|
20240318,110200,74287293190,10890,10850,10900,10850,12982
|
|
20240318,110100,74146020550,10860,10840,10860,10840,3291
|
|
20240318,110000,74110298160,10840,10820,10850,10820,6193
|
|
20240318,105900,74043215410,10830,10810,10840,10810,9044
|
|
20240318,105800,73945356550,10800,10810,10820,10780,33684
|
|
20240318,105700,73581643200,10810,10830,10840,10810,14770
|
|
20240318,105600,73421764800,10840,10840,10840,10830,4153
|
|
20240318,105500,73376770460,10840,10830,10840,10820,15244
|
|
20240318,105400,73211684500,10820,10830,10840,10820,16270
|
|
20240318,105300,73035540040,10830,10840,10840,10800,37563
|
|
20240318,105200,72629309560,10830,10870,10870,10830,24913
|
|
20240318,105100,72359008500,10870,10900,10910,10870,6809
|
|
20240318,105000,72284870160,10910,10900,10920,10870,9069
|
|
20240318,104900,72186013000,10900,10850,10900,10850,12727
|
|
20240318,104800,72047778120,10860,10860,10870,10840,33131
|
|
20240318,104700,71688284280,10850,10900,10920,10850,47187
|
|
20240318,104600,71174769780,10900,10930,10930,10900,14424
|
|
20240318,104500,71017404610,10910,10960,10970,10910,28350
|
|
20240318,104400,70707462740,10960,11020,11040,10940,38250
|
|
20240318,104300,70287111270,11020,11050,11080,11020,53929
|
|
20240318,104200,69691096430,11050,11070,11100,11050,44927
|
|
20240318,104100,69193534910,11070,11020,11090,11020,57295
|
|
20240318,104000,68560112590,11020,10990,11030,10960,48115
|
|
20240318,103900,68031387660,10990,10930,10990,10920,31509
|
|
20240318,103800,67685970590,10930,10940,10940,10910,15412
|
|
20240318,103700,67517610740,10940,10920,10950,10910,27958
|
|
20240318,103600,67212186110,10930,10910,10930,10880,48956
|
|
20240318,103500,66678284690,10920,10930,10930,10900,39456
|
|
20240318,103400,66247776640,10930,10930,10940,10860,79463
|
|
20240318,103300,65381798240,10930,11020,11020,10920,89053
|
|
20240318,103200,64404882040,11020,11050,11090,11010,40143
|
|
20240318,103100,63961178860,11050,11080,11090,11010,81450
|
|
20240318,103000,63061151050,11090,11140,11170,11070,102651
|
|
20240318,102900,61921643470,11150,11210,11220,11130,95288
|
|
20240318,102800,60857642340,11200,11260,11270,11140,209711
|
|
20240318,102700,58510531580,11250,11150,11260,11070,298709
|
|
20240318,102600,55172971090,11140,10920,11150,10920,390618
|
|
20240318,102500,50864657460,10920,10920,10930,10910,20487
|
|
20240318,102400,50640924320,10920,10910,10920,10880,28294
|
|
20240318,102300,50332459940,10910,10870,10910,10870,25581
|
|
20240318,102200,50053821390,10860,10850,10870,10850,7153
|
|
20240318,102100,49976141720,10860,10810,10870,10810,28975
|
|
20240318,102000,49661948510,10810,10820,10830,10810,7181
|
|
20240318,101900,49584262300,10820,10830,10840,10820,4810
|
|
20240318,101800,49532191120,10830,10820,10830,10810,9538
|
|
20240318,101700,49428925000,10820,10840,10840,10820,7154
|
|
20240318,101600,49351428650,10840,10810,10840,10800,11522
|
|
20240318,101500,49226726390,10810,10800,10810,10790,11436
|
|
20240318,101400,49103171660,10800,10790,10810,10780,10293
|
|
20240318,101300,48992023940,10790,10800,10800,10780,8600
|
|
20240318,101200,48899230880,10800,10790,10820,10780,32582
|
|
20240318,101100,48547307230,10790,10770,10790,10760,15776
|
|
20240318,101000,48377223380,10770,10750,10770,10740,7884
|
|
20240318,100900,48292391140,10750,10730,10750,10720,6371
|
|
20240318,100800,48224017230,10720,10710,10730,10700,7007
|
|
20240318,100700,48148938820,10710,10700,10720,10700,6158
|
|
20240318,100600,48082993840,10700,10700,10710,10690,15987
|
|
20240318,100500,47911916510,10700,10710,10710,10690,12359
|
|
20240318,100400,47779667100,10710,10710,10730,10700,18159
|
|
20240318,100300,47585211850,10700,10700,10710,10680,33464
|
|
20240318,100200,47227277740,10700,10740,10750,10700,52037
|
|
20240318,100100,46669942970,10740,10750,10750,10730,14701
|
|
20240318,100000,46512041570,10750,10740,10780,10740,14655
|
|
20240318,095900,46354457220,10740,10770,10780,10730,34048
|
|
20240318,095800,45988434940,10770,10780,10790,10770,7836
|
|
20240318,095700,45904005730,10790,10800,10810,10780,8259
|
|
20240318,095600,45814886380,10810,10770,10810,10760,18975
|
|
20240318,095500,45610458780,10780,10840,10850,10760,36772
|
|
20240318,095400,45213884160,10850,10900,10910,10840,10415
|
|
20240318,095300,45100629800,10900,10910,10930,10860,18800
|
|
20240318,095200,44895570830,10910,10920,10930,10900,33295
|
|
20240318,095100,44532306290,10930,10850,10930,10830,66100
|
|
20240318,095000,43812529210,10850,10870,10870,10830,18762
|
|
20240318,094900,43608859370,10870,10860,10870,10850,11814
|
|
20240318,094800,43480564950,10850,10830,10880,10820,26694
|
|
20240318,094700,43190809270,10840,10860,10870,10830,18303
|
|
20240318,094600,42992123650,10860,10840,10870,10840,15353
|
|
20240318,094500,42825503450,10840,10790,10850,10780,25105
|
|
20240318,094400,42553783960,10790,10810,10810,10780,7522
|
|
20240318,094300,42472549770,10810,10810,10820,10770,12085
|
|
20240318,094200,42341938610,10800,10800,10830,10770,29563
|
|
20240318,094100,42022623720,10800,10760,10820,10760,23862
|
|
20240318,094000,41765046110,10770,10760,10800,10740,37113
|
|
20240318,093900,41365609620,10770,10820,10830,10760,35357
|
|
20240318,093800,40984256700,10820,10820,10860,10780,42304
|
|
20240318,093700,40527028160,10820,10840,10860,10810,38140
|
|
20240318,093600,40114163260,10840,10890,10900,10840,16027
|
|
20240318,093500,39939968490,10870,10890,10890,10810,56782
|
|
20240318,093400,39324222580,10890,10930,10940,10890,32122
|
|
20240318,093300,38973753380,10930,10890,10930,10870,49395
|
|
20240318,093200,38434970700,10900,10930,10930,10890,28791
|
|
20240318,093100,38120862790,10920,10890,10940,10850,46058
|
|
20240318,093000,37619740720,10880,10880,10940,10870,66410
|
|
20240318,092900,36895748320,10880,10990,11000,10860,137095
|
|
20240318,092800,35398079470,11000,10990,11050,10980,170785
|
|
20240318,092700,33517672230,11000,10980,11000,10960,159391
|
|
20240318,092600,31766781830,10960,10830,10980,10810,211884
|
|
20240318,092500,29455364430,10840,10820,10870,10810,64096
|
|
20240318,092400,28760131030,10810,10740,10810,10720,40500
|
|
20240318,092300,28323393700,10740,10780,10800,10730,46264
|
|
20240318,092200,27825663020,10800,10830,10850,10780,102184
|
|
20240318,092100,26719748630,10840,10750,10870,10750,111017
|
|
20240318,092000,25518116170,10750,10690,10790,10690,41227
|
|
20240318,091900,25075403200,10700,10740,10760,10680,43698
|
|
20240318,091800,24607441250,10760,10800,10800,10730,41129
|
|
20240318,091700,24164055140,10800,10700,10830,10680,56662
|
|
20240318,091600,23554670640,10680,10820,10820,10680,142055
|
|
20240318,091500,22029077670,10820,10810,10860,10810,105500
|
|
20240318,091400,20885491790,10830,10840,10850,10740,88124
|
|
20240318,091300,19933787530,10850,10710,10850,10700,83473
|
|
20240318,091200,19033152080,10760,10870,10880,10710,166781
|
|
20240318,091100,17232235700,10870,10670,10910,10630,267346
|
|
20240318,091000,14340717790,10670,10730,10740,10600,106226
|
|
20240318,090900,13207558480,10720,10720,10780,10690,214048
|
|
20240318,090800,10907820010,10710,10640,10740,10610,185017
|
|
20240318,090700,8928383160,10650,10550,10700,10500,175297
|
|
20240318,090600,7067943700,10540,10520,10590,10490,126220
|
|
20240318,090500,5735892640,10510,10430,10510,10370,126937
|
|
20240318,090400,4409955970,10440,10350,10440,10340,48689
|
|
20240318,090300,3903013730,10380,10360,10380,10280,57483
|
|
20240318,090200,3309805780,10350,10420,10420,10310,72002
|
|
20240318,090100,2563343630,10420,10460,10460,10370,82168
|
|
20240318,090000,1707136280,10460,10400,10470,10320,158415
|