585 lines
32 KiB
CSV
585 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,184200,83587896740,16830,16830,16830,16830,38935
|
|
20240318,184100,83587896740,16830,16830,16830,16830,0
|
|
20240318,184000,83587896740,16830,16830,16830,16830,0
|
|
20240318,183900,83587896740,16830,16830,16830,16830,0
|
|
20240318,183800,83587896740,16830,16830,16830,16830,0
|
|
20240318,183700,83587896740,16830,16830,16830,16830,0
|
|
20240318,183600,83587896740,16830,16830,16830,16830,0
|
|
20240318,183500,83587896740,16830,16830,16830,16830,0
|
|
20240318,183400,83587896740,16830,16830,16830,16830,0
|
|
20240318,183300,83587896740,16830,16830,16830,16830,0
|
|
20240318,183200,83587896740,16830,16830,16830,16830,0
|
|
20240318,183100,83587896740,16830,16830,16830,16830,0
|
|
20240318,183000,83587896740,16830,16830,16830,16830,0
|
|
20240318,182900,83587896740,16830,16830,16830,16830,0
|
|
20240318,182800,83587896740,16830,16830,16830,16830,0
|
|
20240318,182700,83587896740,16830,16830,16830,16830,0
|
|
20240318,182600,83587896740,16830,16830,16830,16830,0
|
|
20240318,182500,83587896740,16830,16830,16830,16830,0
|
|
20240318,182400,83587896740,16830,16830,16830,16830,0
|
|
20240318,182300,83587896740,16830,16830,16830,16830,0
|
|
20240318,182200,83587896740,16830,16830,16830,16830,0
|
|
20240318,182100,83587896740,16830,16830,16830,16830,0
|
|
20240318,182000,83587896740,16830,16830,16830,16830,0
|
|
20240318,181900,83587896740,16830,16830,16830,16830,0
|
|
20240318,181800,83587896740,16830,16830,16830,16830,0
|
|
20240318,181700,83587896740,16830,16830,16830,16830,0
|
|
20240318,181600,83587896740,16830,16830,16830,16830,0
|
|
20240318,181500,83587896740,16830,16830,16830,16830,0
|
|
20240318,181400,83587896740,16830,16830,16830,16830,0
|
|
20240318,181300,83587896740,16830,16830,16830,16830,0
|
|
20240318,181200,83587896740,16830,16830,16830,16830,38935
|
|
20240318,181100,83587896740,16830,16830,16830,16830,0
|
|
20240318,181000,83587896740,16830,16830,16830,16830,0
|
|
20240318,180900,83587896740,16830,16830,16830,16830,0
|
|
20240318,180800,83587896740,16830,16830,16830,16830,0
|
|
20240318,180700,83587896740,16830,16830,16830,16830,0
|
|
20240318,180600,83587896740,16830,16830,16830,16830,0
|
|
20240318,180500,83587896740,16830,16830,16830,16830,0
|
|
20240318,180400,83587896740,16830,16830,16830,16830,0
|
|
20240318,180300,83587896740,16830,16830,16830,16830,0
|
|
20240318,180200,83587896740,16830,16830,16830,16830,0
|
|
20240318,180100,83587896740,16830,16830,16830,16830,0
|
|
20240318,180000,83587896740,16830,16830,16830,16830,0
|
|
20240318,175900,83587896740,16830,16830,16830,16830,0
|
|
20240318,175800,83587896740,16830,16830,16830,16830,0
|
|
20240318,175700,83587896740,16830,16830,16830,16830,0
|
|
20240318,175600,83587896740,16830,16830,16830,16830,0
|
|
20240318,175500,83587896740,16830,16830,16830,16830,0
|
|
20240318,175400,83587896740,16830,16830,16830,16830,0
|
|
20240318,175300,83587896740,16830,16830,16830,16830,0
|
|
20240318,175200,83587896740,16830,16830,16830,16830,0
|
|
20240318,175100,83587896740,16830,16830,16830,16830,0
|
|
20240318,175000,83587896740,16830,16830,16830,16830,0
|
|
20240318,174900,83587896740,16830,16830,16830,16830,0
|
|
20240318,174800,83587896740,16830,16830,16830,16830,0
|
|
20240318,174700,83587896740,16830,16830,16830,16830,0
|
|
20240318,174600,83587896740,16830,16830,16830,16830,0
|
|
20240318,174500,83587896740,16830,16830,16830,16830,0
|
|
20240318,174400,83587896740,16830,16830,16830,16830,0
|
|
20240318,174300,83587896740,16830,16830,16830,16830,0
|
|
20240318,174200,83587896740,16830,16830,16830,16830,38935
|
|
20240318,174100,83587896740,16830,16830,16830,16830,0
|
|
20240318,174000,83587896740,16830,16830,16830,16830,0
|
|
20240318,173900,83587896740,16830,16830,16830,16830,0
|
|
20240318,173800,83587896740,16830,16830,16830,16830,0
|
|
20240318,173700,83587896740,16830,16830,16830,16830,0
|
|
20240318,173600,83587896740,16830,16830,16830,16830,0
|
|
20240318,173500,83587896740,16830,16830,16830,16830,0
|
|
20240318,173400,83587896740,16830,16830,16830,16830,0
|
|
20240318,173300,83587896740,16830,16830,16830,16830,0
|
|
20240318,173200,83587896740,16830,16830,16830,16830,0
|
|
20240318,173100,83587896740,16830,16830,16830,16830,0
|
|
20240318,173000,83587896740,16830,16830,16830,16830,0
|
|
20240318,172900,83587896740,16830,16830,16830,16830,0
|
|
20240318,172800,83587896740,16830,16830,16830,16830,0
|
|
20240318,172700,83587896740,16830,16830,16830,16830,0
|
|
20240318,172600,83587896740,16830,16830,16830,16830,0
|
|
20240318,172500,83587896740,16830,16830,16830,16830,0
|
|
20240318,172400,83587896740,16830,16830,16830,16830,0
|
|
20240318,172300,83587896740,16830,16830,16830,16830,0
|
|
20240318,172200,83587896740,16830,16830,16830,16830,0
|
|
20240318,172100,83587896740,16830,16830,16830,16830,0
|
|
20240318,172000,83587896740,16830,16830,16830,16830,0
|
|
20240318,171900,83587896740,16830,16830,16830,16830,0
|
|
20240318,171800,83587896740,16830,16830,16830,16830,0
|
|
20240318,171700,83587896740,16830,16830,16830,16830,0
|
|
20240318,171600,83587896740,16830,16830,16830,16830,0
|
|
20240318,171500,83587896740,16830,16830,16830,16830,0
|
|
20240318,171400,83587896740,16830,16830,16830,16830,0
|
|
20240318,171300,83587896740,16830,16830,16830,16830,0
|
|
20240318,171200,83587896740,16830,16830,16830,16830,38935
|
|
20240318,171100,83587896740,16830,16830,16830,16830,0
|
|
20240318,171000,83587896740,16830,16830,16830,16830,0
|
|
20240318,170900,83587896740,16830,16830,16830,16830,0
|
|
20240318,170800,83587896740,16830,16830,16830,16830,0
|
|
20240318,170700,83587896740,16830,16830,16830,16830,0
|
|
20240318,170600,83587896740,16830,16830,16830,16830,0
|
|
20240318,170500,83587896740,16830,16830,16830,16830,0
|
|
20240318,170400,83587896740,16830,16830,16830,16830,0
|
|
20240318,170300,83587896740,16830,16830,16830,16830,0
|
|
20240318,170200,83587896740,16830,16830,16830,16830,0
|
|
20240318,170100,83587896740,16830,16830,16830,16830,0
|
|
20240318,170000,83587896740,16830,16830,16830,16830,0
|
|
20240318,165900,83587896740,16830,16830,16830,16830,0
|
|
20240318,165800,83587896740,16830,16830,16830,16830,0
|
|
20240318,165700,83587896740,16830,16830,16830,16830,0
|
|
20240318,165600,83587896740,16830,16830,16830,16830,0
|
|
20240318,165500,83587896740,16830,16830,16830,16830,0
|
|
20240318,165400,83587896740,16830,16830,16830,16830,0
|
|
20240318,165300,83587896740,16830,16830,16830,16830,0
|
|
20240318,165200,83587896740,16830,16830,16830,16830,0
|
|
20240318,165100,83587896740,16830,16830,16830,16830,0
|
|
20240318,165000,83587896740,16830,16830,16830,16830,0
|
|
20240318,164900,83587896740,16830,16830,16830,16830,0
|
|
20240318,164800,83587896740,16830,16830,16830,16830,0
|
|
20240318,164700,83587896740,16830,16830,16830,16830,0
|
|
20240318,164600,83587896740,16830,16830,16830,16830,0
|
|
20240318,164500,83587896740,16830,16830,16830,16830,0
|
|
20240318,164400,83587896740,16830,16830,16830,16830,0
|
|
20240318,164300,83587896740,16830,16830,16830,16830,0
|
|
20240318,164200,83587896740,16830,16830,16830,16830,38935
|
|
20240318,164100,83587896740,16830,16830,16830,16830,0
|
|
20240318,164000,83587896740,16830,16830,16830,16830,0
|
|
20240318,163900,83587896740,16830,16830,16830,16830,0
|
|
20240318,163800,83587896740,16830,16830,16830,16830,0
|
|
20240318,163700,83587896740,16830,16830,16830,16830,0
|
|
20240318,163600,83587896740,16830,16830,16830,16830,0
|
|
20240318,163500,83587896740,16830,16830,16830,16830,0
|
|
20240318,163400,83587896740,16830,16830,16830,16830,0
|
|
20240318,163300,83587896740,16830,16830,16830,16830,0
|
|
20240318,163200,83587896740,16830,16830,16830,16830,0
|
|
20240318,163100,83587896740,16830,16830,16830,16830,0
|
|
20240318,163000,83587896740,16830,16830,16830,16830,0
|
|
20240318,162900,83587896740,16830,16830,16830,16830,0
|
|
20240318,162800,83587896740,16830,16830,16830,16830,0
|
|
20240318,162700,83587896740,16830,16830,16830,16830,0
|
|
20240318,162600,83587896740,16830,16830,16830,16830,0
|
|
20240318,162500,83587896740,16830,16830,16830,16830,0
|
|
20240318,162400,83587896740,16830,16830,16830,16830,0
|
|
20240318,162300,83587896740,16830,16830,16830,16830,0
|
|
20240318,162200,83587896740,16830,16830,16830,16830,0
|
|
20240318,162100,83587896740,16830,16830,16830,16830,0
|
|
20240318,162000,83587896740,16830,16830,16830,16830,0
|
|
20240318,161900,83587896740,16830,16830,16830,16830,0
|
|
20240318,161800,83587896740,16830,16830,16830,16830,0
|
|
20240318,161700,83587896740,16830,16830,16830,16830,0
|
|
20240318,161600,83587896740,16830,16830,16830,16830,0
|
|
20240318,161500,83587896740,16830,16830,16830,16830,0
|
|
20240318,161400,83587896740,16830,16830,16830,16830,0
|
|
20240318,161300,83587896740,16830,16830,16830,16830,0
|
|
20240318,161200,83587896740,16830,16830,16830,16830,38935
|
|
20240318,161100,83587896740,16830,16830,16830,16830,0
|
|
20240318,161000,83587896740,16830,16830,16830,16830,0
|
|
20240318,160900,83587896740,16830,16830,16830,16830,0
|
|
20240318,160800,83587896740,16830,16830,16830,16830,0
|
|
20240318,160700,83587896740,16830,16830,16830,16830,0
|
|
20240318,160600,83587896740,16830,16830,16830,16830,0
|
|
20240318,160500,83587896740,16830,16830,16830,16830,0
|
|
20240318,160400,83587896740,16830,16830,16830,16830,0
|
|
20240318,160300,83587896740,16830,16830,16830,16830,0
|
|
20240318,160200,83587896740,16830,16830,16830,16830,0
|
|
20240318,160100,83587896740,16830,16830,16830,16830,0
|
|
20240318,160000,83587896740,16830,16830,16830,16830,0
|
|
20240318,155900,83587896740,16830,16830,16830,16830,0
|
|
20240318,155800,83587896740,16830,16830,16830,16830,0
|
|
20240318,155700,83587896740,16830,16830,16830,16830,0
|
|
20240318,155600,83587896740,16830,16830,16830,16830,0
|
|
20240318,155500,83587896740,16830,16830,16830,16830,0
|
|
20240318,155400,83587896740,16830,16830,16830,16830,0
|
|
20240318,155300,83587896740,16830,16830,16830,16830,0
|
|
20240318,155200,83587896740,16830,16830,16830,16830,0
|
|
20240318,155100,83587896740,16830,16830,16830,16830,0
|
|
20240318,155000,83587896740,16830,16830,16830,16830,0
|
|
20240318,154900,83587896740,16830,16830,16830,16830,0
|
|
20240318,154800,83587896740,16830,16830,16830,16830,0
|
|
20240318,154700,83587896740,16830,16830,16830,16830,0
|
|
20240318,154600,83587896740,16830,16830,16830,16830,0
|
|
20240318,154500,83587896740,16830,16830,16830,16830,0
|
|
20240318,154400,83587896740,16830,16830,16830,16830,0
|
|
20240318,154300,83587896740,16830,16830,16830,16830,0
|
|
20240318,154200,83587896740,16830,16830,16830,16830,38935
|
|
20240318,154100,83587896740,16830,16830,16830,16830,0
|
|
20240318,154000,83587896740,16830,16830,16830,16830,0
|
|
20240318,153900,83587896740,16830,16830,16830,16830,0
|
|
20240318,153800,83587896740,16830,16830,16830,16830,0
|
|
20240318,153700,83587896740,16830,16830,16830,16830,0
|
|
20240318,153600,83587896740,16830,16830,16830,16830,0
|
|
20240318,153500,83587896740,16830,16830,16830,16830,0
|
|
20240318,153400,83587896740,16830,16830,16830,16830,0
|
|
20240318,153300,83587896740,16830,16830,16830,16830,0
|
|
20240318,153200,83587896740,16830,16830,16830,16830,0
|
|
20240318,153100,83587896740,16830,16830,16830,16830,0
|
|
20240318,153000,83587896740,16830,16830,16830,16830,38935
|
|
20240318,152900,82932620690,16780,16780,16780,16780,0
|
|
20240318,152800,82932620690,16780,16780,16780,16780,0
|
|
20240318,152700,82932620690,16780,16780,16780,16780,0
|
|
20240318,152600,82932620690,16780,16780,16780,16780,0
|
|
20240318,152500,82932620690,16780,16780,16780,16780,0
|
|
20240318,152400,82932620690,16780,16780,16780,16780,0
|
|
20240318,152300,82932620690,16780,16780,16780,16780,0
|
|
20240318,152200,82932620690,16780,16780,16780,16780,0
|
|
20240318,152100,82932620690,16780,16780,16780,16780,0
|
|
20240318,152000,82932620690,16780,16780,16780,16780,0
|
|
20240318,151900,82932620690,16780,16730,16780,16730,7305
|
|
20240318,151800,82810107810,16730,16740,16770,16710,13011
|
|
20240318,151700,82592459380,16730,16780,16800,16730,11424
|
|
20240318,151600,82401032970,16780,16780,16830,16770,4151
|
|
20240318,151500,82331321580,16770,16720,16820,16700,13941
|
|
20240318,151400,82098032820,16720,16890,16890,16700,29860
|
|
20240318,151300,81597089700,16890,16870,16890,16860,2656
|
|
20240318,151200,81552271390,16870,16870,16870,16850,2141
|
|
20240318,151100,81516179470,16870,16850,16870,16830,3840
|
|
20240318,151000,81451476870,16850,16900,16910,16850,6381
|
|
20240318,150900,81343822370,16910,16950,16960,16900,4132
|
|
20240318,150800,81273897770,16950,16900,16960,16900,5576
|
|
20240318,150700,81179417700,16920,16900,16940,16880,5074
|
|
20240318,150600,81093597760,16900,16870,16900,16840,4798
|
|
20240318,150500,81012738280,16870,16910,16910,16840,7983
|
|
20240318,150400,80877996700,16900,16930,16930,16900,1825
|
|
20240318,150300,80847132370,16930,16890,16940,16870,5919
|
|
20240318,150200,80747099030,16900,16940,16960,16890,7770
|
|
20240318,150100,80615600550,16940,16980,17000,16940,3472
|
|
20240318,150000,80556741450,16980,17030,17050,16980,5243
|
|
20240318,145900,80467542820,17030,17070,17090,17020,6589
|
|
20240318,145800,80355154820,17070,17010,17070,17010,4636
|
|
20240318,145700,80276189230,17010,17010,17020,17000,2049
|
|
20240318,145600,80241336490,17010,17010,17040,16990,2840
|
|
20240318,145500,80193014870,17010,16960,17010,16950,2842
|
|
20240318,145400,80144771290,16960,16980,16980,16930,5951
|
|
20240318,145300,80043856770,16980,17020,17030,16980,2209
|
|
20240318,145200,80006283440,17020,17020,17030,17000,3246
|
|
20240318,145100,79951062310,17030,17010,17040,17010,4984
|
|
20240318,145000,79866243740,17010,16960,17010,16950,5189
|
|
20240318,144900,79778152640,16960,16980,16990,16950,3816
|
|
20240318,144800,79713417420,16960,16940,16990,16940,2943
|
|
20240318,144700,79663497780,16940,16930,16940,16920,3397
|
|
20240318,144600,79606000970,16930,16920,16950,16920,2706
|
|
20240318,144500,79560157910,16920,16900,16950,16900,3378
|
|
20240318,144400,79503002270,16910,16910,16980,16890,2559
|
|
20240318,144300,79459725940,16920,16910,16950,16900,2644
|
|
20240318,144200,79414962680,16950,16950,16950,16890,3214
|
|
20240318,144100,79360625380,16950,16980,16980,16860,13140
|
|
20240318,144000,79138346850,16980,17030,17050,16980,6422
|
|
20240318,143900,79029153130,17040,17160,17170,17030,6802
|
|
20240318,143800,78912877490,17100,16990,17170,16990,17787
|
|
20240318,143700,78608802280,16990,16990,17020,16980,2422
|
|
20240318,143600,78567630880,17000,17000,17000,16970,884
|
|
20240318,143500,78552619390,17000,16990,17020,16970,2933
|
|
20240318,143400,78502779660,16980,16980,17020,16970,1717
|
|
20240318,143300,78473592200,16970,17020,17020,16970,8098
|
|
20240318,143200,78335975370,17020,17060,17060,17020,6416
|
|
20240318,143100,78226675040,17060,17030,17080,17020,4366
|
|
20240318,143000,78152174060,17020,17020,17060,16990,1377
|
|
20240318,142900,78128720100,17040,17050,17050,17000,1979
|
|
20240318,142800,78095028380,17050,16960,17060,16950,4426
|
|
20240318,142700,78019624890,16960,17000,17010,16940,3883
|
|
20240318,142600,77953730360,17000,16970,17000,16960,5973
|
|
20240318,142500,77852316520,16970,16950,16990,16930,3491
|
|
20240318,142400,77793125140,16920,16850,16970,16850,3338
|
|
20240318,142300,77736687610,16850,16920,16930,16820,18369
|
|
20240318,142200,77426795380,16920,16970,17030,16920,4994
|
|
20240318,142100,77342059310,16970,16940,17000,16920,5395
|
|
20240318,142000,77250538010,16940,17000,17020,16940,4156
|
|
20240318,141900,77180023590,17000,17040,17080,16990,7035
|
|
20240318,141800,77060158500,17030,17000,17050,16980,5388
|
|
20240318,141700,76968475520,16980,16960,17050,16960,5805
|
|
20240318,141600,76869838500,16950,17030,17090,16940,10172
|
|
20240318,141500,76696851080,17030,16980,17070,16970,7844
|
|
20240318,141400,76563248920,17010,16900,17150,16900,15644
|
|
20240318,141300,76297333840,16900,17130,17160,16900,31060
|
|
20240318,141200,75767831280,17130,17140,17170,17120,7962
|
|
20240318,141100,75631404140,17150,17160,17170,17130,5690
|
|
20240318,141000,75533768300,17120,17100,17180,17100,10324
|
|
20240318,140900,75356613450,17090,17100,17130,17080,5263
|
|
20240318,140800,75266631490,17090,17110,17140,17070,7610
|
|
20240318,140700,75136554950,17110,17110,17140,17100,4336
|
|
20240318,140600,75062370200,17110,17120,17170,17110,4677
|
|
20240318,140500,74982204080,17130,17090,17190,17080,4081
|
|
20240318,140400,74912232950,17090,17120,17120,17080,5429
|
|
20240318,140300,74819413510,17120,17120,17210,17100,11249
|
|
20240318,140200,74626436210,17120,17100,17200,17070,10909
|
|
20240318,140100,74439657140,17100,17190,17230,17080,25587
|
|
20240318,140000,74001079330,17170,17190,17240,17160,12808
|
|
20240318,135900,73780779660,17190,17170,17230,17140,16736
|
|
20240318,135800,73493307290,17170,17180,17280,17160,28254
|
|
20240318,135700,73006508280,17180,17130,17290,17110,41155
|
|
20240318,135600,72298354850,17130,17110,17160,17060,18285
|
|
20240318,135500,71985543270,17100,17090,17170,17080,10598
|
|
20240318,135400,71804142150,17100,17050,17220,17050,42995
|
|
20240318,135300,71067139690,17050,17180,17180,17050,30223
|
|
20240318,135200,70550518530,17180,17210,17210,17060,47580
|
|
20240318,135100,69734994740,17220,17310,17340,17120,64912
|
|
20240318,135000,68615453130,17320,16960,17400,16950,113311
|
|
20240318,134900,66664071260,16960,16900,16980,16890,28925
|
|
20240318,134800,66173677640,16900,16790,16920,16780,11592
|
|
20240318,134700,65978194020,16790,16890,16890,16770,10386
|
|
20240318,134600,65803472470,16890,16740,16930,16730,19434
|
|
20240318,134500,65476875430,16730,16710,16730,16690,5994
|
|
20240318,134400,65376651850,16710,16670,16710,16670,3062
|
|
20240318,134300,65325559760,16670,16650,16680,16650,5515
|
|
20240318,134200,65233646870,16650,16610,16650,16610,2442
|
|
20240318,134100,65193000470,16610,16610,16650,16610,2787
|
|
20240318,134000,65146662680,16610,16610,16630,16600,2068
|
|
20240318,133900,65112301380,16610,16530,16610,16530,3922
|
|
20240318,133800,65047284120,16530,16540,16560,16530,1398
|
|
20240318,133700,65024148540,16520,16500,16550,16490,2485
|
|
20240318,133600,64983113410,16510,16510,16530,16500,2259
|
|
20240318,133500,64945804250,16510,16430,16520,16420,4172
|
|
20240318,133400,64877161140,16420,16450,16460,16420,11013
|
|
20240318,133300,64696236860,16450,16460,16480,16450,4070
|
|
20240318,133200,64629249030,16470,16450,16480,16430,6368
|
|
20240318,133100,64524482900,16450,16600,16610,16450,38586
|
|
20240318,133000,63886238490,16600,16620,16620,16600,4409
|
|
20240318,132900,63812995420,16620,16630,16640,16620,2227
|
|
20240318,132800,63775971930,16630,16640,16650,16630,719
|
|
20240318,132700,63764009300,16630,16630,16650,16630,2339
|
|
20240318,132600,63725110370,16640,16640,16650,16630,1352
|
|
20240318,132500,63702621990,16630,16640,16650,16630,3679
|
|
20240318,132400,63641425980,16640,16650,16650,16640,3370
|
|
20240318,132300,63585334760,16650,16650,16660,16640,2474
|
|
20240318,132200,63544141280,16650,16650,16660,16650,567
|
|
20240318,132100,63534700010,16650,16650,16670,16650,1086
|
|
20240318,132000,63516617920,16660,16650,16670,16650,1159
|
|
20240318,131900,63497313980,16650,16670,16670,16650,3029
|
|
20240318,131800,63446870790,16670,16670,16700,16650,949
|
|
20240318,131700,63431045400,16680,16640,16700,16640,1124
|
|
20240318,131600,63412327730,16640,16650,16660,16640,458
|
|
20240318,131500,63404704220,16640,16640,16660,16640,1719
|
|
20240318,131400,63376096690,16640,16630,16660,16630,4307
|
|
20240318,131300,63304422620,16640,16660,16670,16640,1865
|
|
20240318,131200,63273382340,16670,16660,16680,16640,767
|
|
20240318,131100,63260609380,16680,16650,16710,16640,3025
|
|
20240318,131000,63210228780,16650,16670,16680,16650,897
|
|
20240318,130900,63195278760,16680,16700,16700,16670,910
|
|
20240318,130800,63180094710,16690,16690,16710,16690,479
|
|
20240318,130700,63172097570,16690,16670,16710,16670,1733
|
|
20240318,130600,63143186240,16690,16680,16690,16660,1002
|
|
20240318,130500,63126483590,16680,16740,16770,16680,4545
|
|
20240318,130400,63050459590,16740,16720,16740,16710,628
|
|
20240318,130300,63039960280,16730,16710,16730,16690,1058
|
|
20240318,130200,63022283300,16710,16720,16720,16710,769
|
|
20240318,130100,63009432760,16730,16720,16750,16700,3636
|
|
20240318,130000,62948637240,16720,16730,16740,16680,1288
|
|
20240318,125900,62927103260,16730,16660,16730,16660,5643
|
|
20240318,125800,62832930550,16660,16650,16670,16650,780
|
|
20240318,125700,62819936650,16650,16670,16670,16640,799
|
|
20240318,125600,62806632250,16670,16660,16680,16640,4290
|
|
20240318,125500,62735190920,16680,16640,16680,16640,1287
|
|
20240318,125400,62713759780,16650,16640,16660,16640,627
|
|
20240318,125300,62703324200,16640,16680,16680,16630,951
|
|
20240318,125200,62687502400,16680,16630,16690,16620,4049
|
|
20240318,125100,62620066470,16630,16640,16660,16630,3023
|
|
20240318,125000,62569766930,16640,16660,16670,16640,3019
|
|
20240318,124900,62519498270,16660,16670,16690,16650,2339
|
|
20240318,124800,62480519820,16660,16670,16700,16660,2043
|
|
20240318,124700,62446437670,16670,16640,16690,16630,4366
|
|
20240318,124600,62373732610,16660,16650,16680,16640,3607
|
|
20240318,124500,62313659930,16660,16730,16730,16660,8944
|
|
20240318,124400,62164440900,16730,16730,16740,16710,2001
|
|
20240318,124300,62130980070,16750,16750,16760,16710,1291
|
|
20240318,124200,62109378900,16750,16780,16780,16750,1456
|
|
20240318,124100,62084964150,16780,16800,16800,16780,1660
|
|
20240318,124000,62057086700,16800,16820,16830,16790,4614
|
|
20240318,123900,61979551900,16820,16830,16840,16820,2215
|
|
20240318,123800,61942287470,16830,16850,16850,16810,1400
|
|
20240318,123700,61918726140,16850,16830,16850,16820,357
|
|
20240318,123600,61912714790,16820,16800,16840,16800,1179
|
|
20240318,123500,61892886150,16810,16840,16840,16800,1269
|
|
20240318,123400,61871545890,16840,16820,16840,16810,1431
|
|
20240318,123300,61847479430,16830,16870,16870,16820,3930
|
|
20240318,123200,61781268790,16880,16870,16880,16860,2834
|
|
20240318,123100,61733456070,16880,16890,16910,16870,7892
|
|
20240318,123000,61600173280,16890,16820,16900,16810,18138
|
|
20240318,122900,61294453610,16830,16810,16830,16800,2116
|
|
20240318,122800,61258867120,16810,16800,16820,16800,994
|
|
20240318,122700,61242160440,16810,16800,16810,16780,1168
|
|
20240318,122600,61222536880,16810,16760,16810,16740,1321
|
|
20240318,122500,61200356970,16760,16750,16760,16710,2343
|
|
20240318,122400,61161162620,16750,16740,16750,16710,1085
|
|
20240318,122300,61143014750,16740,16740,16750,16720,1021
|
|
20240318,122200,61125931110,16740,16740,16770,16730,672
|
|
20240318,122100,61114679090,16740,16730,16750,16720,222
|
|
20240318,122000,61110962120,16750,16710,16750,16710,636
|
|
20240318,121900,61100328980,16720,16770,16780,16720,810
|
|
20240318,121800,61086766430,16770,16800,16810,16770,2743
|
|
20240318,121700,61040699280,16800,16770,16810,16750,5329
|
|
20240318,121600,60951248290,16760,16720,16760,16710,2888
|
|
20240318,121500,60902876380,16720,16750,16760,16720,1542
|
|
20240318,121400,60877082270,16760,16740,16760,16730,1966
|
|
20240318,121300,60844159070,16740,16730,16740,16720,2864
|
|
20240318,121200,60796242640,16730,16700,16730,16680,1747
|
|
20240318,121100,60767062840,16720,16690,16720,16690,559
|
|
20240318,121000,60757728520,16690,16680,16690,16670,2105
|
|
20240318,120900,60722613680,16690,16680,16690,16680,916
|
|
20240318,120800,60707334040,16680,16670,16690,16660,1903
|
|
20240318,120700,60675598150,16670,16700,16700,16670,1171
|
|
20240318,120600,60656062490,16710,16710,16730,16700,1069
|
|
20240318,120500,60638197090,16710,16720,16730,16700,3446
|
|
20240318,120400,60580575190,16720,16690,16720,16680,1139
|
|
20240318,120300,60561557750,16700,16650,16700,16640,4080
|
|
20240318,120200,60493531050,16650,16650,16660,16640,1672
|
|
20240318,120100,60465677890,16650,16640,16660,16630,1976
|
|
20240318,120000,60432778600,16640,16600,16650,16600,1455
|
|
20240318,115900,60408605690,16610,16600,16610,16590,1939
|
|
20240318,115800,60376423760,16610,16600,16610,16590,4348
|
|
20240318,115700,60304273710,16600,16570,16600,16560,6302
|
|
20240318,115600,60199842760,16600,16620,16620,16560,11303
|
|
20240318,115500,60012308740,16620,16660,16670,16610,12243
|
|
20240318,115400,59808663890,16660,16710,16730,16660,7495
|
|
20240318,115300,59683606130,16720,16750,16770,16720,4406
|
|
20240318,115200,59609898000,16760,16780,16780,16740,1862
|
|
20240318,115100,59578709890,16770,16770,16780,16770,837
|
|
20240318,115000,59564672370,16770,16770,16790,16760,2076
|
|
20240318,114900,59529844110,16770,16780,16780,16770,5013
|
|
20240318,114800,59445769100,16790,16780,16790,16780,827
|
|
20240318,114700,59431891410,16780,16760,16790,16760,1187
|
|
20240318,114600,59411980080,16760,16730,16760,16720,2727
|
|
20240318,114500,59366327920,16730,16710,16740,16690,4054
|
|
20240318,114400,59298614380,16710,16720,16740,16710,2168
|
|
20240318,114300,59262374900,16720,16720,16750,16710,2765
|
|
20240318,114200,59216144980,16720,16760,16770,16720,7385
|
|
20240318,114100,59092474800,16760,16750,16780,16750,1742
|
|
20240318,114000,59063289000,16750,16800,16800,16750,4778
|
|
20240318,113900,58983186460,16800,16750,16800,16730,4799
|
|
20240318,113800,58902771540,16730,16870,16880,16730,13368
|
|
20240318,113700,58677907180,16880,16930,16930,16870,9568
|
|
20240318,113600,58516169190,16930,16950,16960,16920,8507
|
|
20240318,113500,58372054750,16950,16950,16960,16940,4908
|
|
20240318,113400,58288863220,16960,16970,16980,16940,9521
|
|
20240318,113300,58127382750,16970,16910,16980,16900,13663
|
|
20240318,113200,57895849470,16910,16880,16920,16860,8003
|
|
20240318,113100,57760645050,16870,16910,16910,16850,8819
|
|
20240318,113000,57611896780,16910,16900,16940,16860,13584
|
|
20240318,112900,57382238130,16900,16800,16900,16800,9542
|
|
20240318,112800,57221447280,16800,16820,16820,16800,1811
|
|
20240318,112700,57191006100,16810,16820,16820,16800,3165
|
|
20240318,112600,57137809240,16820,16810,16830,16800,2609
|
|
20240318,112500,57093939580,16810,16800,16810,16790,2148
|
|
20240318,112400,57057849470,16810,16790,16820,16780,3126
|
|
20240318,112300,57005347470,16800,16770,16800,16750,1321
|
|
20240318,112200,56983188050,16780,16710,16800,16710,1859
|
|
20240318,112100,56952023950,16710,16770,16780,16700,7201
|
|
20240318,112000,56831525150,16780,16760,16790,16760,3226
|
|
20240318,111900,56777448790,16770,16800,16850,16760,4827
|
|
20240318,111800,56696422000,16800,16840,16880,16800,11769
|
|
20240318,111700,56498082390,16840,16800,16840,16760,4801
|
|
20240318,111600,56417408150,16810,16810,16820,16750,7304
|
|
20240318,111500,56294806170,16810,16820,16840,16770,5023
|
|
20240318,111400,56210387390,16840,16810,16870,16790,15820
|
|
20240318,111300,55943923710,16820,16720,16830,16710,10084
|
|
20240318,111200,55774812790,16720,16680,16740,16600,6430
|
|
20240318,111100,55667415900,16740,16590,16740,16570,6696
|
|
20240318,111000,55556194030,16590,16620,16630,16590,3200
|
|
20240318,110900,55503046500,16620,16620,16650,16610,2732
|
|
20240318,110800,55457633010,16630,16580,16650,16560,3957
|
|
20240318,110700,55391997440,16570,16610,16630,16550,9014
|
|
20240318,110600,55242638380,16600,16680,16680,16600,8062
|
|
20240318,110500,55108548570,16670,16730,16730,16670,5732
|
|
20240318,110400,55012780060,16740,16750,16760,16730,2133
|
|
20240318,110300,54977071160,16740,16780,16790,16740,2813
|
|
20240318,110200,54929918930,16780,16810,16820,16770,7963
|
|
20240318,110100,54796155410,16830,16840,16850,16810,9552
|
|
20240318,110000,54635459520,16840,16740,16850,16730,9162
|
|
20240318,105900,54481517840,16740,16730,16800,16720,7411
|
|
20240318,105800,54357255060,16730,16740,16740,16710,4441
|
|
20240318,105700,54282971980,16740,16720,16740,16700,2708
|
|
20240318,105600,54237710240,16730,16660,16730,16650,5678
|
|
20240318,105500,54143026160,16660,16640,16670,16620,3435
|
|
20240318,105400,54085828990,16640,16640,16650,16600,3878
|
|
20240318,105300,54021357020,16630,16650,16660,16620,3638
|
|
20240318,105200,53960827130,16650,16680,16680,16650,2162
|
|
20240318,105100,53924802480,16680,16760,16770,16660,10430
|
|
20240318,105000,53750416110,16760,16780,16810,16760,11939
|
|
20240318,104900,53549978290,16790,16750,16810,16740,15273
|
|
20240318,104800,53293647420,16740,16730,16750,16700,3497
|
|
20240318,104700,53235170730,16730,16740,16750,16710,9948
|
|
20240318,104600,53068779040,16750,16670,16760,16650,13018
|
|
20240318,104500,52851251350,16670,16630,16670,16620,4289
|
|
20240318,104400,52779852520,16620,16650,16680,16620,6337
|
|
20240318,104300,52674317040,16670,16670,16670,16610,5091
|
|
20240318,104200,52589568850,16670,16610,16690,16560,7865
|
|
20240318,104100,52458817190,16620,16560,16620,16530,11566
|
|
20240318,104000,52267285570,16560,16640,16640,16560,11439
|
|
20240318,103900,52077615410,16610,16630,16640,16610,5118
|
|
20240318,103800,51992532810,16630,16590,16630,16570,8896
|
|
20240318,103700,51844979090,16580,16680,16690,16570,25348
|
|
20240318,103600,51423925870,16680,16650,16700,16640,10715
|
|
20240318,103500,51245284590,16660,16610,16670,16600,9008
|
|
20240318,103400,51095579090,16610,16630,16640,16600,11228
|
|
20240318,103300,50909020990,16630,16730,16730,16610,13478
|
|
20240318,103200,50684446700,16730,16660,16770,16660,8780
|
|
20240318,103100,50537525970,16660,16730,16750,16580,42078
|
|
20240318,103000,49836477140,16740,16770,16780,16730,7930
|
|
20240318,102900,49703599220,16760,16770,16790,16750,6471
|
|
20240318,102800,49595133950,16770,16780,16790,16740,4126
|
|
20240318,102700,49525984220,16780,16750,16820,16710,18942
|
|
20240318,102600,49208703510,16770,16860,16870,16740,16856
|
|
20240318,102500,48925437320,16850,16900,16920,16830,13683
|
|
20240318,102400,48694381330,16880,16770,16910,16760,18043
|
|
20240318,102300,48390739930,16760,16880,16910,16710,37994
|
|
20240318,102200,47752753000,16910,16980,16980,16860,12461
|
|
20240318,102100,47542081540,16980,16880,16980,16860,20992
|
|
20240318,102000,47187083400,16880,16950,16960,16880,8416
|
|
20240318,101900,47044808280,16970,16920,16970,16920,11416
|
|
20240318,101800,46851319490,16910,16880,16940,16860,9041
|
|
20240318,101700,46698549090,16880,16890,16940,16870,17754
|
|
20240318,101600,46398464740,16890,16970,16990,16820,29438
|
|
20240318,101500,45901344640,16990,16950,16990,16910,14613
|
|
20240318,101400,45653891750,16950,17040,17050,16930,21019
|
|
20240318,101300,45297099510,17040,16930,17060,16880,44645
|
|
20240318,101200,44539085970,16950,17110,17120,16920,45470
|
|
20240318,101100,43765167610,17120,17090,17220,17090,15635
|
|
20240318,101000,43497282480,17130,17070,17170,17060,25505
|
|
20240318,100900,43061208150,17070,17250,17250,17030,54579
|
|
20240318,100800,42127078010,17240,17270,17330,17190,26532
|
|
20240318,100700,41669905750,17300,17380,17570,17280,42616
|
|
20240318,100600,40926146190,17320,17380,17430,17220,28806
|
|
20240318,100500,40426785570,17380,17280,17400,17250,27905
|
|
20240318,100400,39943768980,17270,17360,17470,17270,34478
|
|
20240318,100300,39345006300,17360,17300,17400,17190,43733
|
|
20240318,100200,38589257330,17300,17320,17410,17210,54548
|
|
20240318,100100,37646618750,17340,17660,17700,17300,102821
|
|
20240318,100000,35841330640,17660,17290,17680,17270,88170
|
|
20240318,095900,34300943270,17280,17280,17350,17210,47297
|
|
20240318,095800,33483277730,17270,17470,17560,17210,116143
|
|
20240318,095700,31466044900,17460,17710,17710,17460,76428
|
|
20240318,095600,30123868770,17700,17600,17720,17440,141902
|
|
20240318,095500,27620903660,17600,17590,17600,17440,111584
|
|
20240318,095400,25663133620,17580,17350,17590,17340,170893
|
|
20240318,095300,22679987530,17350,17140,17460,17140,194986
|
|
20240318,095200,19314082140,17020,17020,17020,17020,0
|
|
20240318,095100,19314082140,17020,16940,17020,16910,49877
|
|
20240318,095000,18466258200,16940,16690,16950,16690,37144
|
|
20240318,094900,17841540840,16690,16860,16900,16680,49665
|
|
20240318,094800,17008299420,16860,16760,17000,16720,162658
|
|
20240318,094700,14257455900,16790,16530,16820,16530,112251
|
|
20240318,094600,12379457630,16530,16410,16560,16410,22491
|
|
20240318,094500,12008481910,16410,16500,16510,16400,29127
|
|
20240318,094400,11529063130,16500,16430,16500,16350,52431
|
|
20240318,094300,10666687860,16430,16290,16500,16290,56408
|
|
20240318,094200,9741168180,16320,16230,16330,16220,23251
|
|
20240318,094100,9362504850,16220,16170,16230,16140,7998
|
|
20240318,094000,9232976600,16140,16130,16180,16110,4548
|
|
20240318,093900,9159591990,16130,16120,16200,16110,2977
|
|
20240318,093800,9111527750,16120,16140,16180,16090,4266
|
|
20240318,093700,9042753270,16120,16120,16120,16070,15315
|
|
20240318,093600,8796204000,16120,16120,16150,16110,9608
|
|
20240318,093500,8641257960,16130,16220,16220,16120,19290
|
|
20240318,093400,8329507910,16240,16280,16280,16210,3881
|
|
20240318,093300,8266488760,16270,16310,16310,16200,10263
|
|
20240318,093200,8099870640,16310,16220,16330,16200,15472
|
|
20240318,093100,7847926640,16210,16210,16300,16180,11140
|
|
20240318,093000,7667210340,16190,16220,16300,16170,11423
|
|
20240318,092900,7481604310,16220,16230,16300,16170,20002
|
|
20240318,092800,7157134720,16230,16150,16390,16120,46374
|
|
20240318,092700,6402062150,16150,16110,16230,16000,32810
|
|
20240318,092600,5872754430,16110,16220,16260,16110,53856
|
|
20240318,092500,4999869890,16220,15950,16420,15940,98680
|
|
20240318,092400,3401475160,15950,15840,15970,15840,38143
|
|
20240318,092300,2794515410,15830,15670,15840,15670,27519
|
|
20240318,092200,2360622410,15670,15590,15670,15550,11613
|
|
20240318,092100,2179382350,15580,15410,15600,15410,11867
|
|
20240318,092000,1995673700,15410,15450,15450,15350,2463
|
|
20240318,091900,1957747490,15440,15420,15450,15410,3034
|
|
20240318,091800,1910935580,15420,15420,15440,15410,4445
|
|
20240318,091700,1842376320,15420,15310,15420,15300,2106
|
|
20240318,091600,1809998050,15340,15350,15350,15310,1515
|
|
20240318,091500,1786783470,15330,15400,15410,15330,6046
|
|
20240318,091400,1693721260,15400,15390,15400,15380,1868
|
|
20240318,091300,1664968220,15400,15320,15400,15320,1201
|
|
20240318,091200,1646515860,15330,15340,15340,15300,4474
|
|
20240318,091100,1577962270,15340,15320,15340,15310,2069
|
|
20240318,091000,1546264890,15310,15350,15380,15300,3177
|
|
20240318,090900,1497572600,15380,15370,15410,15340,2960
|
|
20240318,090800,1452078710,15390,15440,15450,15320,4807
|
|
20240318,090700,1378122540,15440,15360,15440,15360,9042
|
|
20240318,090600,1238909870,15360,15380,15400,15280,3608
|
|
20240318,090500,1183604810,15400,15170,15400,15160,6563
|
|
20240318,090400,1083055700,15170,15110,15170,15100,3566
|
|
20240318,090300,1029114240,15170,15190,15210,15050,13452
|
|
20240318,090200,825442590,15190,15280,15280,15190,14074
|
|
20240318,090100,611326330,15280,15300,15390,15240,9235
|
|
20240318,090000,470017300,15300,15480,15480,15280,29960
|