591 lines
30 KiB
CSV
591 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,184800,32932836610,9050,9050,9050,9050,52658
|
|
20240318,184700,32932836610,9050,9050,9050,9050,0
|
|
20240318,184600,32932836610,9050,9050,9050,9050,0
|
|
20240318,184500,32932836610,9050,9050,9050,9050,0
|
|
20240318,184400,32932836610,9050,9050,9050,9050,0
|
|
20240318,184300,32932836610,9050,9050,9050,9050,0
|
|
20240318,184200,32932836610,9050,9050,9050,9050,0
|
|
20240318,184100,32932836610,9050,9050,9050,9050,0
|
|
20240318,184000,32932836610,9050,9050,9050,9050,0
|
|
20240318,183900,32932836610,9050,9050,9050,9050,0
|
|
20240318,183800,32932836610,9050,9050,9050,9050,0
|
|
20240318,183700,32932836610,9050,9050,9050,9050,0
|
|
20240318,183600,32932836610,9050,9050,9050,9050,0
|
|
20240318,183500,32932836610,9050,9050,9050,9050,0
|
|
20240318,183400,32932836610,9050,9050,9050,9050,0
|
|
20240318,183300,32932836610,9050,9050,9050,9050,0
|
|
20240318,183200,32932836610,9050,9050,9050,9050,0
|
|
20240318,183100,32932836610,9050,9050,9050,9050,0
|
|
20240318,183000,32932836610,9050,9050,9050,9050,0
|
|
20240318,182900,32932836610,9050,9050,9050,9050,0
|
|
20240318,182800,32932836610,9050,9050,9050,9050,0
|
|
20240318,182700,32932836610,9050,9050,9050,9050,0
|
|
20240318,182600,32932836610,9050,9050,9050,9050,0
|
|
20240318,182500,32932836610,9050,9050,9050,9050,0
|
|
20240318,182400,32932836610,9050,9050,9050,9050,0
|
|
20240318,182300,32932836610,9050,9050,9050,9050,0
|
|
20240318,182200,32932836610,9050,9050,9050,9050,0
|
|
20240318,182100,32932836610,9050,9050,9050,9050,0
|
|
20240318,182000,32932836610,9050,9050,9050,9050,0
|
|
20240318,181900,32932836610,9050,9050,9050,9050,0
|
|
20240318,181800,32932836610,9050,9050,9050,9050,52658
|
|
20240318,181700,32932836610,9050,9050,9050,9050,0
|
|
20240318,181600,32932836610,9050,9050,9050,9050,0
|
|
20240318,181500,32932836610,9050,9050,9050,9050,0
|
|
20240318,181400,32932836610,9050,9050,9050,9050,0
|
|
20240318,181300,32932836610,9050,9050,9050,9050,0
|
|
20240318,181200,32932836610,9050,9050,9050,9050,0
|
|
20240318,181100,32932836610,9050,9050,9050,9050,0
|
|
20240318,181000,32932836610,9050,9050,9050,9050,0
|
|
20240318,180900,32932836610,9050,9050,9050,9050,0
|
|
20240318,180800,32932836610,9050,9050,9050,9050,0
|
|
20240318,180700,32932836610,9050,9050,9050,9050,0
|
|
20240318,180600,32932836610,9050,9050,9050,9050,0
|
|
20240318,180500,32932836610,9050,9050,9050,9050,0
|
|
20240318,180400,32932836610,9050,9050,9050,9050,0
|
|
20240318,180300,32932836610,9050,9050,9050,9050,0
|
|
20240318,180200,32932836610,9050,9050,9050,9050,0
|
|
20240318,180100,32932836610,9050,9050,9050,9050,0
|
|
20240318,180000,32932836610,9050,9050,9050,9050,0
|
|
20240318,175900,32932836610,9050,9050,9050,9050,0
|
|
20240318,175800,32932836610,9050,9050,9050,9050,0
|
|
20240318,175700,32932836610,9050,9050,9050,9050,0
|
|
20240318,175600,32932836610,9050,9050,9050,9050,0
|
|
20240318,175500,32932836610,9050,9050,9050,9050,0
|
|
20240318,175400,32932836610,9050,9050,9050,9050,0
|
|
20240318,175300,32932836610,9050,9050,9050,9050,0
|
|
20240318,175200,32932836610,9050,9050,9050,9050,0
|
|
20240318,175100,32932836610,9050,9050,9050,9050,0
|
|
20240318,175000,32932836610,9050,9050,9050,9050,0
|
|
20240318,174900,32932836610,9050,9050,9050,9050,0
|
|
20240318,174800,32932836610,9050,9050,9050,9050,52658
|
|
20240318,174700,32932836610,9050,9050,9050,9050,0
|
|
20240318,174600,32932836610,9050,9050,9050,9050,0
|
|
20240318,174500,32932836610,9050,9050,9050,9050,0
|
|
20240318,174400,32932836610,9050,9050,9050,9050,0
|
|
20240318,174300,32932836610,9050,9050,9050,9050,0
|
|
20240318,174200,32932836610,9050,9050,9050,9050,0
|
|
20240318,174100,32932836610,9050,9050,9050,9050,0
|
|
20240318,174000,32932836610,9050,9050,9050,9050,0
|
|
20240318,173900,32932836610,9050,9050,9050,9050,0
|
|
20240318,173800,32932836610,9050,9050,9050,9050,0
|
|
20240318,173700,32932836610,9050,9050,9050,9050,0
|
|
20240318,173600,32932836610,9050,9050,9050,9050,0
|
|
20240318,173500,32932836610,9050,9050,9050,9050,0
|
|
20240318,173400,32932836610,9050,9050,9050,9050,0
|
|
20240318,173300,32932836610,9050,9050,9050,9050,0
|
|
20240318,173200,32932836610,9050,9050,9050,9050,0
|
|
20240318,173100,32932836610,9050,9050,9050,9050,0
|
|
20240318,173000,32932836610,9050,9050,9050,9050,0
|
|
20240318,172900,32932836610,9050,9050,9050,9050,0
|
|
20240318,172800,32932836610,9050,9050,9050,9050,0
|
|
20240318,172700,32932836610,9050,9050,9050,9050,0
|
|
20240318,172600,32932836610,9050,9050,9050,9050,0
|
|
20240318,172500,32932836610,9050,9050,9050,9050,0
|
|
20240318,172400,32932836610,9050,9050,9050,9050,0
|
|
20240318,172300,32932836610,9050,9050,9050,9050,0
|
|
20240318,172200,32932836610,9050,9050,9050,9050,0
|
|
20240318,172100,32932836610,9050,9050,9050,9050,0
|
|
20240318,172000,32932836610,9050,9050,9050,9050,0
|
|
20240318,171900,32932836610,9050,9050,9050,9050,0
|
|
20240318,171800,32932836610,9050,9050,9050,9050,52658
|
|
20240318,171700,32932836610,9050,9050,9050,9050,0
|
|
20240318,171600,32932836610,9050,9050,9050,9050,0
|
|
20240318,171500,32932836610,9050,9050,9050,9050,0
|
|
20240318,171400,32932836610,9050,9050,9050,9050,0
|
|
20240318,171300,32932836610,9050,9050,9050,9050,0
|
|
20240318,171200,32932836610,9050,9050,9050,9050,0
|
|
20240318,171100,32932836610,9050,9050,9050,9050,0
|
|
20240318,171000,32932836610,9050,9050,9050,9050,0
|
|
20240318,170900,32932836610,9050,9050,9050,9050,0
|
|
20240318,170800,32932836610,9050,9050,9050,9050,0
|
|
20240318,170700,32932836610,9050,9050,9050,9050,0
|
|
20240318,170600,32932836610,9050,9050,9050,9050,0
|
|
20240318,170500,32932836610,9050,9050,9050,9050,0
|
|
20240318,170400,32932836610,9050,9050,9050,9050,0
|
|
20240318,170300,32932836610,9050,9050,9050,9050,0
|
|
20240318,170200,32932836610,9050,9050,9050,9050,0
|
|
20240318,170100,32932836610,9050,9050,9050,9050,0
|
|
20240318,170000,32932836610,9050,9050,9050,9050,0
|
|
20240318,165900,32932836610,9050,9050,9050,9050,0
|
|
20240318,165800,32932836610,9050,9050,9050,9050,0
|
|
20240318,165700,32932836610,9050,9050,9050,9050,0
|
|
20240318,165600,32932836610,9050,9050,9050,9050,0
|
|
20240318,165500,32932836610,9050,9050,9050,9050,0
|
|
20240318,165400,32932836610,9050,9050,9050,9050,0
|
|
20240318,165300,32932836610,9050,9050,9050,9050,0
|
|
20240318,165200,32932836610,9050,9050,9050,9050,0
|
|
20240318,165100,32932836610,9050,9050,9050,9050,0
|
|
20240318,165000,32932836610,9050,9050,9050,9050,0
|
|
20240318,164900,32932836610,9050,9050,9050,9050,0
|
|
20240318,164800,32932836610,9050,9050,9050,9050,52658
|
|
20240318,164700,32932836610,9050,9050,9050,9050,0
|
|
20240318,164600,32932836610,9050,9050,9050,9050,0
|
|
20240318,164500,32932836610,9050,9050,9050,9050,0
|
|
20240318,164400,32932836610,9050,9050,9050,9050,0
|
|
20240318,164300,32932836610,9050,9050,9050,9050,0
|
|
20240318,164200,32932836610,9050,9050,9050,9050,0
|
|
20240318,164100,32932836610,9050,9050,9050,9050,0
|
|
20240318,164000,32932836610,9050,9050,9050,9050,0
|
|
20240318,163900,32932836610,9050,9050,9050,9050,0
|
|
20240318,163800,32932836610,9050,9050,9050,9050,0
|
|
20240318,163700,32932836610,9050,9050,9050,9050,0
|
|
20240318,163600,32932836610,9050,9050,9050,9050,0
|
|
20240318,163500,32932836610,9050,9050,9050,9050,0
|
|
20240318,163400,32932836610,9050,9050,9050,9050,0
|
|
20240318,163300,32932836610,9050,9050,9050,9050,0
|
|
20240318,163200,32932836610,9050,9050,9050,9050,0
|
|
20240318,163100,32932836610,9050,9050,9050,9050,0
|
|
20240318,163000,32932836610,9050,9050,9050,9050,0
|
|
20240318,162900,32932836610,9050,9050,9050,9050,0
|
|
20240318,162800,32932836610,9050,9050,9050,9050,0
|
|
20240318,162700,32932836610,9050,9050,9050,9050,0
|
|
20240318,162600,32932836610,9050,9050,9050,9050,0
|
|
20240318,162500,32932836610,9050,9050,9050,9050,0
|
|
20240318,162400,32932836610,9050,9050,9050,9050,0
|
|
20240318,162300,32932836610,9050,9050,9050,9050,0
|
|
20240318,162200,32932836610,9050,9050,9050,9050,0
|
|
20240318,162100,32932836610,9050,9050,9050,9050,0
|
|
20240318,162000,32932836610,9050,9050,9050,9050,0
|
|
20240318,161900,32932836610,9050,9050,9050,9050,0
|
|
20240318,161800,32932836610,9050,9050,9050,9050,52658
|
|
20240318,161700,32932836610,9050,9050,9050,9050,0
|
|
20240318,161600,32932836610,9050,9050,9050,9050,0
|
|
20240318,161500,32932836610,9050,9050,9050,9050,0
|
|
20240318,161400,32932836610,9050,9050,9050,9050,0
|
|
20240318,161300,32932836610,9050,9050,9050,9050,0
|
|
20240318,161200,32932836610,9050,9050,9050,9050,0
|
|
20240318,161100,32932836610,9050,9050,9050,9050,0
|
|
20240318,161000,32932836610,9050,9050,9050,9050,0
|
|
20240318,160900,32932836610,9050,9050,9050,9050,0
|
|
20240318,160800,32932836610,9050,9050,9050,9050,0
|
|
20240318,160700,32932836610,9050,9050,9050,9050,0
|
|
20240318,160600,32932836610,9050,9050,9050,9050,0
|
|
20240318,160500,32932836610,9050,9050,9050,9050,0
|
|
20240318,160400,32932836610,9050,9050,9050,9050,0
|
|
20240318,160300,32932836610,9050,9050,9050,9050,0
|
|
20240318,160200,32932836610,9050,9050,9050,9050,0
|
|
20240318,160100,32932836610,9050,9050,9050,9050,0
|
|
20240318,160000,32932836610,9050,9050,9050,9050,0
|
|
20240318,155900,32932836610,9050,9050,9050,9050,0
|
|
20240318,155800,32932836610,9050,9050,9050,9050,0
|
|
20240318,155700,32932836610,9050,9050,9050,9050,0
|
|
20240318,155600,32932836610,9050,9050,9050,9050,0
|
|
20240318,155500,32932836610,9050,9050,9050,9050,0
|
|
20240318,155400,32932836610,9050,9050,9050,9050,0
|
|
20240318,155300,32932836610,9050,9050,9050,9050,0
|
|
20240318,155200,32932836610,9050,9050,9050,9050,0
|
|
20240318,155100,32932836610,9050,9050,9050,9050,0
|
|
20240318,155000,32932836610,9050,9050,9050,9050,0
|
|
20240318,154900,32932836610,9050,9050,9050,9050,0
|
|
20240318,154800,32932836610,9050,9050,9050,9050,52658
|
|
20240318,154700,32932836610,9050,9050,9050,9050,0
|
|
20240318,154600,32932836610,9050,9050,9050,9050,0
|
|
20240318,154500,32932836610,9050,9050,9050,9050,0
|
|
20240318,154400,32932836610,9050,9050,9050,9050,0
|
|
20240318,154300,32932836610,9050,9050,9050,9050,0
|
|
20240318,154200,32932836610,9050,9050,9050,9050,0
|
|
20240318,154100,32932836610,9050,9050,9050,9050,0
|
|
20240318,154000,32932836610,9050,9050,9050,9050,0
|
|
20240318,153900,32932836610,9050,9050,9050,9050,0
|
|
20240318,153800,32932836610,9050,9050,9050,9050,0
|
|
20240318,153700,32932836610,9050,9050,9050,9050,0
|
|
20240318,153600,32932836610,9050,9050,9050,9050,0
|
|
20240318,153500,32932836610,9050,9050,9050,9050,0
|
|
20240318,153400,32932836610,9050,9050,9050,9050,0
|
|
20240318,153300,32932836610,9050,9050,9050,9050,0
|
|
20240318,153200,32932836610,9050,9050,9050,9050,0
|
|
20240318,153100,32932836610,9050,9050,9050,9050,0
|
|
20240318,153000,32932836610,9050,9050,9050,9050,52658
|
|
20240318,152900,32456281710,9000,9000,9000,9000,0
|
|
20240318,152800,32456281710,9000,9000,9000,9000,0
|
|
20240318,152700,32456281710,9000,9000,9000,9000,0
|
|
20240318,152600,32456281710,9000,9000,9000,9000,0
|
|
20240318,152500,32456281710,9000,9000,9000,9000,0
|
|
20240318,152400,32456281710,9000,9000,9000,9000,0
|
|
20240318,152300,32456281710,9000,9000,9000,9000,0
|
|
20240318,152200,32456281710,9000,9000,9000,9000,0
|
|
20240318,152100,32456281710,9000,9000,9000,9000,0
|
|
20240318,152000,32456281710,9000,9000,9000,9000,0
|
|
20240318,151900,32456281710,9000,8950,9050,8930,38732
|
|
20240318,151800,32107729750,8960,8880,8960,8880,22560
|
|
20240318,151700,31906415340,8880,8850,8890,8850,9539
|
|
20240318,151600,31821854750,8850,8840,8860,8790,9138
|
|
20240318,151500,31741286600,8830,8860,8880,8830,8458
|
|
20240318,151400,31666385060,8860,8910,8910,8850,6550
|
|
20240318,151300,31608253380,8890,8900,8950,8890,14067
|
|
20240318,151200,31482817370,8900,8900,8940,8890,12470
|
|
20240318,151100,31371904720,8900,8890,8950,8890,13411
|
|
20240318,151000,31252493460,8890,8860,8900,8840,10953
|
|
20240318,150900,31155224260,8860,8870,8900,8840,10740
|
|
20240318,150800,31059978750,8870,8880,8880,8820,9008
|
|
20240318,150700,30980307650,8820,8780,8890,8770,23222
|
|
20240318,150600,30775519120,8780,8760,8780,8730,6340
|
|
20240318,150500,30720014130,8760,8760,8780,8740,8386
|
|
20240318,150400,30646641130,8760,8790,8800,8760,13270
|
|
20240318,150300,30530117230,8790,8710,8790,8700,26515
|
|
20240318,150200,30298335860,8710,8790,8800,8600,61401
|
|
20240318,150100,29763578640,8780,8900,8900,8700,68271
|
|
20240318,150000,29163151990,8900,8930,8930,8890,6587
|
|
20240318,145900,29104486370,8930,8920,8950,8890,7858
|
|
20240318,145800,29034445240,8920,8900,8960,8900,17685
|
|
20240318,145700,28876854990,8900,8910,8970,8900,18198
|
|
20240318,145600,28714298950,8900,9000,9010,8900,18230
|
|
20240318,145500,28551165970,9010,9080,9110,8950,53623
|
|
20240318,145400,28065436620,9090,8950,9130,8950,51935
|
|
20240318,145300,27594425140,8950,8960,9000,8920,20624
|
|
20240318,145200,27409548130,8960,8920,8980,8900,15381
|
|
20240318,145100,27272025370,8920,8960,8980,8860,16755
|
|
20240318,145000,27122775350,8950,8950,8950,8880,23104
|
|
20240318,144900,26916824870,8940,9000,9040,8940,21269
|
|
20240318,144800,26725987860,9030,9000,9030,8900,34093
|
|
20240318,144700,26420281460,8990,9150,9200,8920,81984
|
|
20240318,144600,25675757610,9150,8920,9150,8910,83455
|
|
20240318,144500,24920600810,8920,8970,9000,8900,32119
|
|
20240318,144400,24632760170,8970,8920,9010,8880,42355
|
|
20240318,144300,24252897360,8890,8910,8970,8890,24808
|
|
20240318,144200,24031282450,8910,8980,9020,8900,88952
|
|
20240318,144100,23232749220,8980,8870,8990,8870,131383
|
|
20240318,144000,22057498620,8870,8840,8880,8760,45419
|
|
20240318,143900,21656880040,8840,8690,8870,8680,77452
|
|
20240318,143800,20977117850,8690,8570,8690,8560,22515
|
|
20240318,143700,20782876130,8570,8610,8620,8560,3432
|
|
20240318,143600,20753369040,8610,8620,8620,8540,8452
|
|
20240318,143500,20680781250,8620,8600,8640,8590,14556
|
|
20240318,143400,20555373660,8600,8540,8630,8530,20806
|
|
20240318,143300,20376688010,8550,8570,8600,8520,12485
|
|
20240318,143200,20269654850,8570,8480,8590,8420,14248
|
|
20240318,143100,20148113410,8480,8360,8510,8360,15471
|
|
20240318,143000,20017293220,8360,8360,8360,8360,285
|
|
20240318,142900,20014910620,8400,8390,8400,8390,100
|
|
20240318,142800,20014071020,8350,8370,8370,8350,853
|
|
20240318,142700,20006935810,8380,8390,8400,8370,409
|
|
20240318,142600,20003502630,8360,8390,8400,8360,213
|
|
20240318,142500,20001715060,8340,8400,8410,8340,1380
|
|
20240318,142400,19990154500,8400,8400,8400,8400,245
|
|
20240318,142300,19988096500,8390,8410,8410,8390,960
|
|
20240318,142200,19980025890,8410,8420,8420,8410,345
|
|
20240318,142100,19977122460,8420,8430,8440,8410,1456
|
|
20240318,142000,19964857310,8420,8410,8430,8400,983
|
|
20240318,141900,19956577940,8430,8350,8430,8340,4336
|
|
20240318,141800,19920171290,8350,8330,8350,8320,555
|
|
20240318,141700,19915545650,8330,8320,8330,8310,3514
|
|
20240318,141600,19886283910,8330,8330,8330,8320,458
|
|
20240318,141500,19882469440,8350,8320,8350,8320,275
|
|
20240318,141400,19880179850,8320,8320,8320,8310,1916
|
|
20240318,141300,19864251810,8320,8350,8350,8320,394
|
|
20240318,141200,19860967400,8330,8330,8330,8320,2408
|
|
20240318,141100,19840928200,8320,8350,8350,8320,3391
|
|
20240318,141000,19812672520,8370,8340,8370,8340,137
|
|
20240318,140900,19811529820,8340,8360,8360,8320,6237
|
|
20240318,140800,19759498600,8360,8390,8390,8360,994
|
|
20240318,140700,19751186880,8390,8390,8390,8360,223
|
|
20240318,140600,19749318480,8390,8380,8390,8370,1553
|
|
20240318,140500,19736297450,8370,8380,8380,8370,2319
|
|
20240318,140400,19716886190,8380,8370,8380,8370,322
|
|
20240318,140300,19714190850,8370,8390,8390,8370,1152
|
|
20240318,140200,19704542950,8390,8400,8400,8390,159
|
|
20240318,140100,19703208240,8360,8400,8400,8360,338
|
|
20240318,140000,19700372250,8400,8400,8410,8400,1471
|
|
20240318,135900,19688003260,8410,8410,8420,8370,123
|
|
20240318,135800,19686969580,8410,8410,8410,8410,153
|
|
20240318,135700,19685682850,8410,8370,8410,8360,748
|
|
20240318,135600,19679421010,8370,8380,8380,8370,330
|
|
20240318,135500,19676657390,8380,8400,8400,8370,567
|
|
20240318,135400,19671908850,8420,8430,8430,8420,64
|
|
20240318,135300,19671369940,8430,8430,8430,8350,4005
|
|
20240318,135200,19637709680,8430,8430,8430,8430,132
|
|
20240318,135100,19636596920,8430,8450,8450,8430,24
|
|
20240318,135000,19636394160,8450,8360,8470,8360,1137
|
|
20240318,134900,19626811610,8360,8350,8360,8340,303
|
|
20240318,134800,19624280940,8350,8360,8360,8350,4118
|
|
20240318,134700,19589891160,8360,8380,8380,8360,2310
|
|
20240318,134600,19570568440,8390,8380,8390,8380,332
|
|
20240318,134500,19567785370,8390,8380,8390,8370,714
|
|
20240318,134400,19561809100,8400,8370,8400,8370,485
|
|
20240318,134300,19557741020,8370,8370,8410,8360,1042
|
|
20240318,134200,19549025750,8370,8390,8390,8360,2214
|
|
20240318,134100,19530476550,8390,8390,8400,8390,422
|
|
20240318,134000,19526933340,8400,8390,8400,8390,920
|
|
20240318,133900,19519211800,8390,8380,8390,8380,1083
|
|
20240318,133800,19510127500,8390,8390,8390,8390,801
|
|
20240318,133700,19503407110,8400,8420,8420,8390,1937
|
|
20240318,133600,19487130410,8420,8450,8450,8420,661
|
|
20240318,133500,19481554480,8450,8450,8460,8450,227
|
|
20240318,133400,19479636280,8440,8410,8440,8400,2194
|
|
20240318,133300,19461170350,8420,8410,8420,8410,398
|
|
20240318,133200,19457819210,8410,8420,8420,8390,721
|
|
20240318,133100,19451759100,8400,8390,8400,8390,570
|
|
20240318,133000,19446974800,8390,8400,8400,8390,419
|
|
20240318,132900,19443458130,8400,8390,8400,8380,371
|
|
20240318,132800,19440345030,8400,8420,8420,8390,2290
|
|
20240318,132700,19421092870,8430,8440,8440,8430,1736
|
|
20240318,132600,19406458290,8430,8450,8460,8430,129
|
|
20240318,132500,19405368120,8420,8450,8450,8420,131
|
|
20240318,132400,19404262160,8470,8440,8470,8420,3092
|
|
20240318,132300,19378132760,8420,8430,8440,8410,347
|
|
20240318,132200,19375208660,8430,8410,8430,8410,537
|
|
20240318,132100,19370686060,8400,8410,8410,8400,187
|
|
20240318,132000,19369113950,8410,8410,8410,8410,173
|
|
20240318,131900,19367659020,8400,8400,8410,8400,571
|
|
20240318,131800,19362858790,8400,8380,8420,8380,395
|
|
20240318,131700,19359535280,8410,8390,8410,8360,1653
|
|
20240318,131600,19345695930,8390,8400,8420,8370,487
|
|
20240318,131500,19341613040,8380,8370,8420,8370,579
|
|
20240318,131400,19336747810,8410,8390,8420,8360,2773
|
|
20240318,131300,19313514840,8380,8410,8410,8370,3066
|
|
20240318,131200,19287767410,8410,8410,8420,8410,889
|
|
20240318,131100,19280283540,8390,8380,8420,8350,3239
|
|
20240318,131000,19253187290,8420,8430,8430,8370,5655
|
|
20240318,130900,19205711460,8430,8450,8450,8430,871
|
|
20240318,130800,19198361490,8450,8470,8470,8450,651
|
|
20240318,130700,19192849520,8490,8430,8490,8430,238
|
|
20240318,130600,19190834810,8440,8450,8460,8440,750
|
|
20240318,130500,19184497250,8450,8460,8460,8450,126
|
|
20240318,130400,19183432250,8460,8460,8480,8460,436
|
|
20240318,130300,19179743160,8480,8480,8480,8480,935
|
|
20240318,130200,19171814360,8480,8440,8480,8440,255
|
|
20240318,130100,19169656940,8430,8420,8440,8400,3518
|
|
20240318,130000,19140054530,8420,8430,8440,8420,2010
|
|
20240318,125900,19123109760,8440,8440,8440,8430,791
|
|
20240318,125800,19116439290,8450,8480,8480,8440,179
|
|
20240318,125700,19114927530,8490,8480,8490,8440,157
|
|
20240318,125600,19113595330,8430,8460,8480,8430,1358
|
|
20240318,125500,19102118540,8450,8460,8460,8450,460
|
|
20240318,125400,19098231260,8450,8500,8500,8450,2009
|
|
20240318,125300,19081199540,8500,8500,8500,8500,722
|
|
20240318,125200,19075062540,8500,8530,8530,8500,510
|
|
20240318,125100,19070712300,8530,8530,8540,8530,234
|
|
20240318,125000,19068716080,8530,8540,8540,8530,148
|
|
20240318,124900,19067453440,8540,8550,8550,8540,283
|
|
20240318,124800,19065035790,8530,8530,8550,8530,1129
|
|
20240318,124700,19055383320,8530,8490,8550,8490,523
|
|
20240318,124600,19050936040,8500,8500,8500,8480,1145
|
|
20240318,124500,19041205520,8500,8510,8520,8500,621
|
|
20240318,124400,19035921330,8520,8520,8520,8520,264
|
|
20240318,124300,19033672050,8530,8520,8530,8520,3944
|
|
20240318,124200,19000029740,8520,8530,8530,8520,118
|
|
20240318,124100,18999024080,8530,8530,8530,8520,292
|
|
20240318,124000,18996533820,8510,8530,8530,8510,521
|
|
20240318,123900,18992099910,8540,8520,8540,8500,1339
|
|
20240318,123800,18980691070,8530,8490,8530,8490,570
|
|
20240318,123700,18975847580,8490,8490,8490,8490,75
|
|
20240318,123600,18975210830,8490,8480,8490,8480,75
|
|
20240318,123500,18974574210,8530,8490,8530,8480,682
|
|
20240318,123400,18968778640,8480,8490,8490,8480,316
|
|
20240318,123300,18966097450,8480,8530,8530,8480,598
|
|
20240318,123200,18961009750,8520,8490,8530,8480,1441
|
|
20240318,123100,18948738440,8520,8490,8560,8480,814
|
|
20240318,123000,18941801790,8490,8520,8520,8420,7450
|
|
20240318,122900,18878735950,8520,8560,8570,8520,2623
|
|
20240318,122800,18856338940,8560,8570,8570,8540,1271
|
|
20240318,122700,18845461960,8560,8570,8610,8550,6333
|
|
20240318,122600,18791129380,8550,8550,8550,8540,528
|
|
20240318,122500,18786616150,8550,8540,8550,8540,676
|
|
20240318,122400,18780840680,8550,8520,8590,8520,4005
|
|
20240318,122300,18746587900,8530,8540,8540,8520,585
|
|
20240318,122200,18741595550,8540,8550,8570,8540,739
|
|
20240318,122100,18735278990,8560,8580,8580,8560,5750
|
|
20240318,122000,18685975840,8580,8580,8590,8560,2848
|
|
20240318,121900,18661563800,8580,8580,8590,8550,1688
|
|
20240318,121800,18647081420,8580,8590,8590,8550,624
|
|
20240318,121700,18641737000,8590,8590,8590,8560,3711
|
|
20240318,121600,18609965160,8590,8590,8600,8560,3693
|
|
20240318,121500,18578226410,8590,8550,8620,8550,6094
|
|
20240318,121400,18525851830,8570,8580,8630,8570,18701
|
|
20240318,121300,18365033320,8580,8480,8580,8480,11424
|
|
20240318,121200,18267584750,8450,8490,8490,8450,946
|
|
20240318,121100,18259570980,8490,8490,8490,8490,250
|
|
20240318,121000,18257448480,8490,8480,8490,8470,4702
|
|
20240318,120900,18217570450,8470,8490,8500,8470,1606
|
|
20240318,120800,18203938810,8490,8470,8500,8470,2132
|
|
20240318,120700,18185849200,8470,8480,8480,8470,889
|
|
20240318,120600,18178319270,8480,8470,8490,8460,1569
|
|
20240318,120500,18165023660,8460,8440,8460,8440,1247
|
|
20240318,120400,18154475370,8440,8440,8440,8440,404
|
|
20240318,120300,18151065610,8440,8440,8440,8440,1501
|
|
20240318,120200,18138397170,8440,8430,8460,8430,1426
|
|
20240318,120100,18126370980,8430,8440,8440,8410,2610
|
|
20240318,120000,18104379610,8440,8400,8440,8400,304
|
|
20240318,115900,18101823200,8400,8380,8400,8380,7894
|
|
20240318,115800,18035640850,8380,8390,8390,8380,3388
|
|
20240318,115700,18007239820,8390,8420,8420,8390,3293
|
|
20240318,115600,17979578680,8420,8430,8430,8410,1245
|
|
20240318,115500,17969098890,8430,8450,8470,8430,407
|
|
20240318,115400,17965663760,8440,8460,8460,8430,2625
|
|
20240318,115300,17943503910,8460,8440,8470,8440,594
|
|
20240318,115200,17938474940,8430,8470,8500,8430,3552
|
|
20240318,115100,17908405590,8490,8440,8490,8440,498
|
|
20240318,115000,17904185980,8440,8450,8450,8410,13749
|
|
20240318,114900,17788338530,8450,8450,8450,8440,819
|
|
20240318,114800,17781418080,8440,8470,8470,8440,4087
|
|
20240318,114700,17746864750,8470,8520,8520,8470,9455
|
|
20240318,114600,17666503220,8520,8540,8540,8520,2159
|
|
20240318,114500,17648082520,8540,8540,8540,8530,1208
|
|
20240318,114400,17637768270,8540,8530,8550,8530,7084
|
|
20240318,114300,17577257230,8530,8520,8540,8510,2087
|
|
20240318,114200,17559462040,8510,8520,8530,8510,3695
|
|
20240318,114100,17527962020,8520,8490,8520,8490,1104
|
|
20240318,114000,17518589020,8490,8510,8530,8490,1850
|
|
20240318,113900,17502852830,8520,8510,8520,8510,1023
|
|
20240318,113800,17494140160,8510,8530,8540,8510,1803
|
|
20240318,113700,17478760280,8540,8530,8540,8510,3021
|
|
20240318,113600,17452989170,8530,8510,8530,8510,2324
|
|
20240318,113500,17433194140,8510,8480,8510,8460,6139
|
|
20240318,113400,17381104780,8480,8490,8490,8460,392
|
|
20240318,113300,17377781280,8490,8470,8490,8460,2333
|
|
20240318,113200,17357987760,8480,8470,8480,8460,588
|
|
20240318,113100,17353005120,8480,8460,8480,8460,226
|
|
20240318,113000,17351091150,8470,8450,8480,8450,2298
|
|
20240318,112900,17331618470,8470,8470,8470,8450,1562
|
|
20240318,112800,17318404410,8470,8470,8470,8460,1235
|
|
20240318,112700,17307954740,8480,8480,8480,8460,289
|
|
20240318,112600,17305507440,8480,8460,8490,8460,2011
|
|
20240318,112500,17288445490,8480,8470,8490,8460,2135
|
|
20240318,112400,17270364690,8490,8460,8490,8460,1188
|
|
20240318,112300,17260296640,8490,8470,8490,8460,277
|
|
20240318,112200,17257952510,8470,8490,8500,8460,2933
|
|
20240318,112100,17233109730,8500,8500,8510,8480,313
|
|
20240318,112000,17230452560,8510,8510,8510,8480,154
|
|
20240318,111900,17229143530,8510,8480,8510,8480,884
|
|
20240318,111800,17221644270,8480,8480,8500,8470,4073
|
|
20240318,111700,17187106800,8490,8500,8500,8480,1870
|
|
20240318,111600,17171223580,8500,8500,8510,8490,701
|
|
20240318,111500,17165271600,8510,8510,8510,8500,136
|
|
20240318,111400,17164115240,8510,8510,8510,8490,71
|
|
20240318,111300,17163511230,8520,8510,8520,8490,3505
|
|
20240318,111200,17133720380,8500,8510,8510,8500,749
|
|
20240318,111100,17127351720,8510,8490,8510,8490,652
|
|
20240318,111000,17121811090,8490,8490,8490,8490,341
|
|
20240318,110900,17118916000,8490,8480,8490,8480,487
|
|
20240318,110800,17114786120,8480,8470,8480,8460,688
|
|
20240318,110700,17108960410,8470,8480,8480,8460,491
|
|
20240318,110600,17104801840,8460,8470,8480,8440,4504
|
|
20240318,110500,17066686630,8470,8460,8480,8460,1411
|
|
20240318,110400,17054740620,8470,8490,8500,8460,2473
|
|
20240318,110300,17033791350,8500,8520,8520,8500,1056
|
|
20240318,110200,17024809860,8520,8510,8520,8500,1140
|
|
20240318,110100,17015100250,8520,8520,8520,8510,421
|
|
20240318,110000,17011514380,8520,8500,8530,8500,2129
|
|
20240318,105900,16993369040,8500,8490,8500,8490,338
|
|
20240318,105800,16990496360,8490,8480,8500,8480,457
|
|
20240318,105700,16986620230,8500,8470,8530,8470,3634
|
|
20240318,105600,16955768540,8470,8480,8480,8470,1167
|
|
20240318,105500,16945872400,8470,8500,8500,8470,2433
|
|
20240318,105400,16925241320,8500,8460,8510,8460,7749
|
|
20240318,105300,16859520850,8460,8370,8460,8370,9076
|
|
20240318,105200,16783186410,8370,8380,8390,8360,5232
|
|
20240318,105100,16739386020,8380,8430,8440,8370,15845
|
|
20240318,105000,16606282370,8440,8440,8450,8430,1149
|
|
20240318,104900,16596588420,8460,8430,8470,8430,2693
|
|
20240318,104800,16573825020,8430,8460,8480,8430,2739
|
|
20240318,104700,16550656550,8460,8470,8480,8410,15932
|
|
20240318,104600,16416222550,8470,8490,8500,8470,2564
|
|
20240318,104500,16394472540,8480,8450,8500,8440,2489
|
|
20240318,104400,16373405250,8440,8470,8470,8440,5338
|
|
20240318,104300,16328317390,8450,8480,8510,8450,4054
|
|
20240318,104200,16293976430,8470,8530,8540,8450,6763
|
|
20240318,104100,16236566240,8540,8550,8550,8520,2938
|
|
20240318,104000,16211489790,8580,8560,8600,8540,6194
|
|
20240318,103900,16158407070,8570,8520,8610,8500,7075
|
|
20240318,103800,16097742200,8520,8450,8520,8450,4971
|
|
20240318,103700,16055589870,8450,8450,8460,8430,4052
|
|
20240318,103600,16021370610,8440,8490,8490,8440,7535
|
|
20240318,103500,15957606880,8480,8490,8500,8480,3919
|
|
20240318,103400,15924345390,8490,8480,8490,8470,5867
|
|
20240318,103300,15874604700,8480,8500,8500,8480,1982
|
|
20240318,103200,15857777390,8500,8550,8560,8480,7696
|
|
20240318,103100,15792222550,8540,8550,8560,8540,2044
|
|
20240318,103000,15774749960,8540,8500,8580,8500,3070
|
|
20240318,102900,15748527110,8500,8520,8550,8490,3642
|
|
20240318,102800,15717547480,8490,8540,8580,8440,21124
|
|
20240318,102700,15538053860,8540,8610,8630,8540,9200
|
|
20240318,102600,15459147380,8620,8600,8630,8570,3191
|
|
20240318,102500,15431711450,8620,8600,8620,8570,2534
|
|
20240318,102400,15409917480,8580,8570,8620,8540,7703
|
|
20240318,102300,15343936380,8560,8570,8570,8560,1723
|
|
20240318,102200,15329176770,8570,8580,8590,8570,1135
|
|
20240318,102100,15319443980,8580,8590,8590,8570,1521
|
|
20240318,102000,15306404760,8580,8570,8610,8570,4346
|
|
20240318,101900,15269119180,8570,8540,8600,8540,6831
|
|
20240318,101800,15210631820,8540,8550,8580,8540,5941
|
|
20240318,101700,15159841660,8540,8620,8620,8530,13899
|
|
20240318,101600,15040630860,8620,8650,8650,8610,2495
|
|
20240318,101500,15019101550,8630,8670,8680,8630,2425
|
|
20240318,101400,14998119730,8670,8600,8670,8600,5632
|
|
20240318,101300,14949460750,8600,8650,8650,8550,26086
|
|
20240318,101200,14725109290,8640,8750,8750,8640,19354
|
|
20240318,101100,14557000200,8740,8740,8760,8740,2422
|
|
20240318,101000,14535815100,8750,8730,8770,8730,915
|
|
20240318,100900,14527801830,8720,8750,8760,8720,6191
|
|
20240318,100800,14473746440,8750,8750,8760,8730,1303
|
|
20240318,100700,14462349480,8760,8720,8760,8710,3014
|
|
20240318,100600,14436039710,8720,8740,8750,8720,5515
|
|
20240318,100500,14387874260,8750,8760,8770,8750,7108
|
|
20240318,100400,14325614410,8760,8750,8770,8750,1216
|
|
20240318,100300,14314958080,8750,8800,8800,8750,4123
|
|
20240318,100200,14278786940,8800,8780,8800,8760,7809
|
|
20240318,100100,14210223300,8780,8760,8780,8750,1346
|
|
20240318,100000,14198421400,8760,8780,8780,8750,4112
|
|
20240318,095900,14162399290,8770,8780,8790,8770,2936
|
|
20240318,095800,14136628970,8790,8760,8790,8760,6016
|
|
20240318,095700,14083821820,8760,8760,8770,8750,1576
|
|
20240318,095600,14070016270,8750,8740,8760,8730,2550
|
|
20240318,095500,14047717310,8740,8770,8770,8720,2010
|
|
20240318,095400,14030147510,8770,8730,8780,8730,7207
|
|
20240318,095300,13967065530,8730,8700,8750,8690,7224
|
|
20240318,095200,13904128890,8700,8710,8730,8680,8775
|
|
20240318,095100,13827793380,8710,8740,8740,8710,5386
|
|
20240318,095000,13780820140,8750,8740,8750,8740,775
|
|
20240318,094900,13774044020,8740,8770,8770,8740,1780
|
|
20240318,094800,13758452970,8770,8720,8770,8720,2476
|
|
20240318,094700,13736782460,8720,8710,8740,8710,3319
|
|
20240318,094600,13707860400,8720,8750,8750,8720,6899
|
|
20240318,094500,13647618120,8750,8780,8790,8750,10116
|
|
20240318,094400,13558991790,8800,8800,8810,8780,6803
|
|
20240318,094300,13499134320,8800,8790,8810,8760,4026
|
|
20240318,094200,13463784560,8800,8770,8820,8770,11448
|
|
20240318,094100,13363070420,8780,8770,8790,8760,5240
|
|
20240318,094000,13317117280,8760,8760,8780,8760,2126
|
|
20240318,093900,13298478760,8770,8790,8790,8740,4616
|
|
20240318,093800,13258064480,8750,8810,8820,8750,12121
|
|
20240318,093700,13151578230,8810,8810,8850,8810,11439
|
|
20240318,093600,13050581010,8820,8760,8830,8750,12611
|
|
20240318,093500,12939634550,8760,8700,8770,8700,4364
|
|
20240318,093400,12901524410,8700,8750,8760,8700,13638
|
|
20240318,093300,12782541310,8760,8770,8790,8740,12481
|
|
20240318,093200,12673120850,8760,8750,8770,8730,7974
|
|
20240318,093100,12603355230,8750,8750,8780,8730,5152
|
|
20240318,093000,12558312490,8740,8680,8750,8680,10207
|
|
20240318,092900,12469269210,8680,8720,8720,8680,21180
|
|
20240318,092800,12285188550,8730,8730,8740,8650,64242
|
|
20240318,092700,11726751750,8730,8810,8830,8710,32601
|
|
20240318,092600,11441408330,8810,8920,8930,8780,28692
|
|
20240318,092500,11187416090,8920,8870,8950,8860,28807
|
|
20240318,092400,10930509780,8870,8860,8890,8810,15239
|
|
20240318,092300,10795703090,8860,8820,8930,8810,19431
|
|
20240318,092200,10623127370,8810,8790,8880,8770,32872
|
|
20240318,092100,10332524320,8780,8850,8880,8720,70954
|
|
20240318,092000,9709708680,8840,9060,9100,8820,89341
|
|
20240318,091900,8911075930,9070,9010,9090,8940,85581
|
|
20240318,091800,8141136160,8990,9050,9050,8980,85125
|
|
20240318,091700,7371978850,8950,8950,8950,8950,0
|
|
20240318,091600,7371978850,8950,8940,8970,8890,46409
|
|
20240318,091500,6956969550,8950,8790,8970,8770,109338
|
|
20240318,091400,5983977240,8790,8810,8830,8750,36891
|
|
20240318,091300,5659451960,8810,8710,8810,8690,27632
|
|
20240318,091200,5417300240,8710,8690,8740,8650,13163
|
|
20240318,091100,5302875290,8690,8660,8740,8630,27963
|
|
20240318,091000,5060553060,8660,8790,8810,8640,59472
|
|
20240318,090900,4540906740,8790,8670,8800,8640,26432
|
|
20240318,090800,4310315870,8640,8730,8740,8640,34086
|
|
20240318,090700,4014415610,8730,8790,8790,8700,28229
|
|
20240318,090600,3767744310,8780,8710,8820,8700,34248
|
|
20240318,090500,3467150750,8730,8710,8830,8700,47405
|
|
20240318,090400,3052438550,8710,8760,8800,8700,76482
|
|
20240318,090300,2382593620,8770,8600,8770,8570,109631
|
|
20240318,090200,1426805590,8550,8420,8600,8360,69006
|
|
20240318,090100,842847930,8420,8220,8430,8220,57655
|
|
20240318,090000,360449720,8220,8160,8290,8140,43944
|