591 lines
32 KiB
CSV
591 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,184800,26151164250,29050,29050,29050,29050,13461
|
|
20240327,184700,26151164250,29050,29050,29050,29050,0
|
|
20240327,184600,26151164250,29050,29050,29050,29050,0
|
|
20240327,184500,26151164250,29050,29050,29050,29050,0
|
|
20240327,184400,26151164250,29050,29050,29050,29050,0
|
|
20240327,184300,26151164250,29050,29050,29050,29050,0
|
|
20240327,184200,26151164250,29050,29050,29050,29050,0
|
|
20240327,184100,26151164250,29050,29050,29050,29050,0
|
|
20240327,184000,26151164250,29050,29050,29050,29050,0
|
|
20240327,183900,26151164250,29050,29050,29050,29050,0
|
|
20240327,183800,26151164250,29050,29050,29050,29050,0
|
|
20240327,183700,26151164250,29050,29050,29050,29050,0
|
|
20240327,183600,26151164250,29050,29050,29050,29050,0
|
|
20240327,183500,26151164250,29050,29050,29050,29050,0
|
|
20240327,183400,26151164250,29050,29050,29050,29050,0
|
|
20240327,183300,26151164250,29050,29050,29050,29050,0
|
|
20240327,183200,26151164250,29050,29050,29050,29050,0
|
|
20240327,183100,26151164250,29050,29050,29050,29050,0
|
|
20240327,183000,26151164250,29050,29050,29050,29050,0
|
|
20240327,182900,26151164250,29050,29050,29050,29050,0
|
|
20240327,182800,26151164250,29050,29050,29050,29050,0
|
|
20240327,182700,26151164250,29050,29050,29050,29050,0
|
|
20240327,182600,26151164250,29050,29050,29050,29050,0
|
|
20240327,182500,26151164250,29050,29050,29050,29050,0
|
|
20240327,182400,26151164250,29050,29050,29050,29050,0
|
|
20240327,182300,26151164250,29050,29050,29050,29050,0
|
|
20240327,182200,26151164250,29050,29050,29050,29050,0
|
|
20240327,182100,26151164250,29050,29050,29050,29050,0
|
|
20240327,182000,26151164250,29050,29050,29050,29050,0
|
|
20240327,181900,26151164250,29050,29050,29050,29050,0
|
|
20240327,181800,26151164250,29050,29050,29050,29050,13461
|
|
20240327,181700,26151164250,29050,29050,29050,29050,0
|
|
20240327,181600,26151164250,29050,29050,29050,29050,0
|
|
20240327,181500,26151164250,29050,29050,29050,29050,0
|
|
20240327,181400,26151164250,29050,29050,29050,29050,0
|
|
20240327,181300,26151164250,29050,29050,29050,29050,0
|
|
20240327,181200,26151164250,29050,29050,29050,29050,0
|
|
20240327,181100,26151164250,29050,29050,29050,29050,0
|
|
20240327,181000,26151164250,29050,29050,29050,29050,0
|
|
20240327,180900,26151164250,29050,29050,29050,29050,0
|
|
20240327,180800,26151164250,29050,29050,29050,29050,0
|
|
20240327,180700,26151164250,29050,29050,29050,29050,0
|
|
20240327,180600,26151164250,29050,29050,29050,29050,0
|
|
20240327,180500,26151164250,29050,29050,29050,29050,0
|
|
20240327,180400,26151164250,29050,29050,29050,29050,0
|
|
20240327,180300,26151164250,29050,29050,29050,29050,0
|
|
20240327,180200,26151164250,29050,29050,29050,29050,0
|
|
20240327,180100,26151164250,29050,29050,29050,29050,0
|
|
20240327,180000,26151164250,29050,29050,29050,29050,0
|
|
20240327,175900,26151164250,29050,29050,29050,29050,0
|
|
20240327,175800,26151164250,29050,29050,29050,29050,0
|
|
20240327,175700,26151164250,29050,29050,29050,29050,0
|
|
20240327,175600,26151164250,29050,29050,29050,29050,0
|
|
20240327,175500,26151164250,29050,29050,29050,29050,0
|
|
20240327,175400,26151164250,29050,29050,29050,29050,0
|
|
20240327,175300,26151164250,29050,29050,29050,29050,0
|
|
20240327,175200,26151164250,29050,29050,29050,29050,0
|
|
20240327,175100,26151164250,29050,29050,29050,29050,0
|
|
20240327,175000,26151164250,29050,29050,29050,29050,0
|
|
20240327,174900,26151164250,29050,29050,29050,29050,0
|
|
20240327,174800,26151164250,29050,29050,29050,29050,13461
|
|
20240327,174700,26151164250,29050,29050,29050,29050,0
|
|
20240327,174600,26151164250,29050,29050,29050,29050,0
|
|
20240327,174500,26151164250,29050,29050,29050,29050,0
|
|
20240327,174400,26151164250,29050,29050,29050,29050,0
|
|
20240327,174300,26151164250,29050,29050,29050,29050,0
|
|
20240327,174200,26151164250,29050,29050,29050,29050,0
|
|
20240327,174100,26151164250,29050,29050,29050,29050,0
|
|
20240327,174000,26151164250,29050,29050,29050,29050,0
|
|
20240327,173900,26151164250,29050,29050,29050,29050,0
|
|
20240327,173800,26151164250,29050,29050,29050,29050,0
|
|
20240327,173700,26151164250,29050,29050,29050,29050,0
|
|
20240327,173600,26151164250,29050,29050,29050,29050,0
|
|
20240327,173500,26151164250,29050,29050,29050,29050,0
|
|
20240327,173400,26151164250,29050,29050,29050,29050,0
|
|
20240327,173300,26151164250,29050,29050,29050,29050,0
|
|
20240327,173200,26151164250,29050,29050,29050,29050,0
|
|
20240327,173100,26151164250,29050,29050,29050,29050,0
|
|
20240327,173000,26151164250,29050,29050,29050,29050,0
|
|
20240327,172900,26151164250,29050,29050,29050,29050,0
|
|
20240327,172800,26151164250,29050,29050,29050,29050,0
|
|
20240327,172700,26151164250,29050,29050,29050,29050,0
|
|
20240327,172600,26151164250,29050,29050,29050,29050,0
|
|
20240327,172500,26151164250,29050,29050,29050,29050,0
|
|
20240327,172400,26151164250,29050,29050,29050,29050,0
|
|
20240327,172300,26151164250,29050,29050,29050,29050,0
|
|
20240327,172200,26151164250,29050,29050,29050,29050,0
|
|
20240327,172100,26151164250,29050,29050,29050,29050,0
|
|
20240327,172000,26151164250,29050,29050,29050,29050,0
|
|
20240327,171900,26151164250,29050,29050,29050,29050,0
|
|
20240327,171800,26151164250,29050,29050,29050,29050,13461
|
|
20240327,171700,26151164250,29050,29050,29050,29050,0
|
|
20240327,171600,26151164250,29050,29050,29050,29050,0
|
|
20240327,171500,26151164250,29050,29050,29050,29050,0
|
|
20240327,171400,26151164250,29050,29050,29050,29050,0
|
|
20240327,171300,26151164250,29050,29050,29050,29050,0
|
|
20240327,171200,26151164250,29050,29050,29050,29050,0
|
|
20240327,171100,26151164250,29050,29050,29050,29050,0
|
|
20240327,171000,26151164250,29050,29050,29050,29050,0
|
|
20240327,170900,26151164250,29050,29050,29050,29050,0
|
|
20240327,170800,26151164250,29050,29050,29050,29050,0
|
|
20240327,170700,26151164250,29050,29050,29050,29050,0
|
|
20240327,170600,26151164250,29050,29050,29050,29050,0
|
|
20240327,170500,26151164250,29050,29050,29050,29050,0
|
|
20240327,170400,26151164250,29050,29050,29050,29050,0
|
|
20240327,170300,26151164250,29050,29050,29050,29050,0
|
|
20240327,170200,26151164250,29050,29050,29050,29050,0
|
|
20240327,170100,26151164250,29050,29050,29050,29050,0
|
|
20240327,170000,26151164250,29050,29050,29050,29050,0
|
|
20240327,165900,26151164250,29050,29050,29050,29050,0
|
|
20240327,165800,26151164250,29050,29050,29050,29050,0
|
|
20240327,165700,26151164250,29050,29050,29050,29050,0
|
|
20240327,165600,26151164250,29050,29050,29050,29050,0
|
|
20240327,165500,26151164250,29050,29050,29050,29050,0
|
|
20240327,165400,26151164250,29050,29050,29050,29050,0
|
|
20240327,165300,26151164250,29050,29050,29050,29050,0
|
|
20240327,165200,26151164250,29050,29050,29050,29050,0
|
|
20240327,165100,26151164250,29050,29050,29050,29050,0
|
|
20240327,165000,26151164250,29050,29050,29050,29050,0
|
|
20240327,164900,26151164250,29050,29050,29050,29050,0
|
|
20240327,164800,26151164250,29050,29050,29050,29050,13461
|
|
20240327,164700,26151164250,29050,29050,29050,29050,0
|
|
20240327,164600,26151164250,29050,29050,29050,29050,0
|
|
20240327,164500,26151164250,29050,29050,29050,29050,0
|
|
20240327,164400,26151164250,29050,29050,29050,29050,0
|
|
20240327,164300,26151164250,29050,29050,29050,29050,0
|
|
20240327,164200,26151164250,29050,29050,29050,29050,0
|
|
20240327,164100,26151164250,29050,29050,29050,29050,0
|
|
20240327,164000,26151164250,29050,29050,29050,29050,0
|
|
20240327,163900,26151164250,29050,29050,29050,29050,0
|
|
20240327,163800,26151164250,29050,29050,29050,29050,0
|
|
20240327,163700,26151164250,29050,29050,29050,29050,0
|
|
20240327,163600,26151164250,29050,29050,29050,29050,0
|
|
20240327,163500,26151164250,29050,29050,29050,29050,0
|
|
20240327,163400,26151164250,29050,29050,29050,29050,0
|
|
20240327,163300,26151164250,29050,29050,29050,29050,0
|
|
20240327,163200,26151164250,29050,29050,29050,29050,0
|
|
20240327,163100,26151164250,29050,29050,29050,29050,0
|
|
20240327,163000,26151164250,29050,29050,29050,29050,0
|
|
20240327,162900,26151164250,29050,29050,29050,29050,0
|
|
20240327,162800,26151164250,29050,29050,29050,29050,0
|
|
20240327,162700,26151164250,29050,29050,29050,29050,0
|
|
20240327,162600,26151164250,29050,29050,29050,29050,0
|
|
20240327,162500,26151164250,29050,29050,29050,29050,0
|
|
20240327,162400,26151164250,29050,29050,29050,29050,0
|
|
20240327,162300,26151164250,29050,29050,29050,29050,0
|
|
20240327,162200,26151164250,29050,29050,29050,29050,0
|
|
20240327,162100,26151164250,29050,29050,29050,29050,0
|
|
20240327,162000,26151164250,29050,29050,29050,29050,0
|
|
20240327,161900,26151164250,29050,29050,29050,29050,0
|
|
20240327,161800,26151164250,29050,29050,29050,29050,13461
|
|
20240327,161700,26151164250,29050,29050,29050,29050,0
|
|
20240327,161600,26151164250,29050,29050,29050,29050,0
|
|
20240327,161500,26151164250,29050,29050,29050,29050,0
|
|
20240327,161400,26151164250,29050,29050,29050,29050,0
|
|
20240327,161300,26151164250,29050,29050,29050,29050,0
|
|
20240327,161200,26151164250,29050,29050,29050,29050,0
|
|
20240327,161100,26151164250,29050,29050,29050,29050,0
|
|
20240327,161000,26151164250,29050,29050,29050,29050,0
|
|
20240327,160900,26151164250,29050,29050,29050,29050,0
|
|
20240327,160800,26151164250,29050,29050,29050,29050,0
|
|
20240327,160700,26151164250,29050,29050,29050,29050,0
|
|
20240327,160600,26151164250,29050,29050,29050,29050,0
|
|
20240327,160500,26151164250,29050,29050,29050,29050,0
|
|
20240327,160400,26151164250,29050,29050,29050,29050,0
|
|
20240327,160300,26151164250,29050,29050,29050,29050,0
|
|
20240327,160200,26151164250,29050,29050,29050,29050,0
|
|
20240327,160100,26151164250,29050,29050,29050,29050,0
|
|
20240327,160000,26151164250,29050,29050,29050,29050,0
|
|
20240327,155900,26151164250,29050,29050,29050,29050,0
|
|
20240327,155800,26151164250,29050,29050,29050,29050,0
|
|
20240327,155700,26151164250,29050,29050,29050,29050,0
|
|
20240327,155600,26151164250,29050,29050,29050,29050,0
|
|
20240327,155500,26151164250,29050,29050,29050,29050,0
|
|
20240327,155400,26151164250,29050,29050,29050,29050,0
|
|
20240327,155300,26151164250,29050,29050,29050,29050,0
|
|
20240327,155200,26151164250,29050,29050,29050,29050,0
|
|
20240327,155100,26151164250,29050,29050,29050,29050,0
|
|
20240327,155000,26151164250,29050,29050,29050,29050,0
|
|
20240327,154900,26151164250,29050,29050,29050,29050,0
|
|
20240327,154800,26151164250,29050,29050,29050,29050,13461
|
|
20240327,154700,26151164250,29050,29050,29050,29050,0
|
|
20240327,154600,26151164250,29050,29050,29050,29050,0
|
|
20240327,154500,26151164250,29050,29050,29050,29050,0
|
|
20240327,154400,26151164250,29050,29050,29050,29050,0
|
|
20240327,154300,26151164250,29050,29050,29050,29050,0
|
|
20240327,154200,26151164250,29050,29050,29050,29050,0
|
|
20240327,154100,26151164250,29050,29050,29050,29050,0
|
|
20240327,154000,26151164250,29050,29050,29050,29050,0
|
|
20240327,153900,26151164250,29050,29050,29050,29050,0
|
|
20240327,153800,26151164250,29050,29050,29050,29050,0
|
|
20240327,153700,26151164250,29050,29050,29050,29050,0
|
|
20240327,153600,26151164250,29050,29050,29050,29050,0
|
|
20240327,153500,26151164250,29050,29050,29050,29050,0
|
|
20240327,153400,26151164250,29050,29050,29050,29050,0
|
|
20240327,153300,26151164250,29050,29050,29050,29050,0
|
|
20240327,153200,26151164250,29050,29050,29050,29050,0
|
|
20240327,153100,26151164250,29050,29050,29050,29050,0
|
|
20240327,153000,26151164250,29050,29050,29050,29050,13461
|
|
20240327,152900,25760122200,29050,29050,29050,29050,0
|
|
20240327,152800,25760122200,29050,29050,29050,29050,0
|
|
20240327,152700,25760122200,29050,29050,29050,29050,0
|
|
20240327,152600,25760122200,29050,29050,29050,29050,0
|
|
20240327,152500,25760122200,29050,29050,29050,29050,0
|
|
20240327,152400,25760122200,29050,29050,29050,29050,0
|
|
20240327,152300,25760122200,29050,29050,29050,29050,0
|
|
20240327,152200,25760122200,29050,29050,29050,29050,0
|
|
20240327,152100,25760122200,29050,29050,29050,29050,0
|
|
20240327,152000,25760122200,29050,29050,29050,29050,0
|
|
20240327,151900,25760122200,29050,29250,29300,28700,11034
|
|
20240327,151800,25440950650,29250,29250,29350,28900,9151
|
|
20240327,151700,25173720550,29250,29450,29450,29200,9200
|
|
20240327,151600,24903901850,29450,29300,29500,29100,23860
|
|
20240327,151500,24202508450,29300,28900,29450,28750,54781
|
|
20240327,151400,22608811500,28900,28750,28900,28700,4372
|
|
20240327,151300,22482755000,28750,28850,28850,28700,2058
|
|
20240327,151200,22423539050,28850,28850,28850,28750,6776
|
|
20240327,151100,22228337100,28850,28650,28900,28600,6986
|
|
20240327,151000,22027545800,28650,28500,28650,28500,3236
|
|
20240327,150900,21935078100,28500,28600,28600,28500,1053
|
|
20240327,150800,21905003400,28550,28500,28550,28450,1753
|
|
20240327,150700,21854968850,28400,28450,28550,28400,701
|
|
20240327,150600,21835019050,28400,28300,28450,28250,2954
|
|
20240327,150500,21751145600,28300,28250,28400,28250,1715
|
|
20240327,150400,21702572900,28250,28500,28500,28250,1714
|
|
20240327,150300,21654030150,28500,28450,28500,28350,527
|
|
20240327,150200,21639041650,28450,28350,28450,28300,1649
|
|
20240327,150100,21592177800,28350,28450,28450,28250,972
|
|
20240327,150000,21564612850,28450,28550,28600,28450,920
|
|
20240327,145900,21538355900,28600,28500,28600,28450,2636
|
|
20240327,145800,21463036950,28500,28450,28550,28450,212
|
|
20240327,145700,21456991300,28600,28550,28600,28500,1809
|
|
20240327,145600,21405300000,28550,28400,28600,28400,7287
|
|
20240327,145500,21197721900,28400,28350,28400,28300,2964
|
|
20240327,145400,21113575750,28300,28350,28350,28300,123
|
|
20240327,145300,21110094000,28300,28300,28350,28300,372
|
|
20240327,145200,21099566350,28300,28300,28350,28300,304
|
|
20240327,145100,21090958700,28350,28400,28400,28300,273
|
|
20240327,145000,21083224600,28400,28200,28400,28200,715
|
|
20240327,144900,21062976000,28200,28250,28250,28150,151
|
|
20240327,144800,21058722200,28150,28250,28350,28150,398
|
|
20240327,144700,21047463650,28200,28350,28350,28200,437
|
|
20240327,144600,21035126550,28350,28150,28350,28150,1796
|
|
20240327,144500,20984377800,28100,28150,28200,28100,800
|
|
20240327,144400,20961858150,28150,28050,28150,27950,1003
|
|
20240327,144300,20933772050,28100,28050,28100,27950,1579
|
|
20240327,144200,20889475500,28050,28050,28100,27950,855
|
|
20240327,144100,20865509650,28000,28100,28150,28000,342
|
|
20240327,144000,20855908450,28100,28350,28400,28100,638
|
|
20240327,143900,20837899450,28350,28100,28500,28050,7040
|
|
20240327,143800,20637836200,28050,28350,28350,27900,1173
|
|
20240327,143700,20604865300,28350,28300,28350,28250,1500
|
|
20240327,143600,20562450500,28250,28100,28250,28050,2063
|
|
20240327,143500,20504293250,28050,28050,28050,27850,671
|
|
20240327,143400,20485493950,27900,28000,28100,27750,3475
|
|
20240327,143300,20388669200,28100,28350,28350,27950,3651
|
|
20240327,143200,20286179100,28350,28200,28400,28200,350
|
|
20240327,143100,20276257900,28200,28300,28400,28200,1428
|
|
20240327,143000,20235817350,28100,28400,28450,28100,2914
|
|
20240327,142900,20153449850,28400,28750,28750,28350,1638
|
|
20240327,142800,20106783700,28700,28900,28950,28650,2772
|
|
20240327,142700,20027013950,28900,28900,28950,28750,5017
|
|
20240327,142600,19882116100,28900,28850,28900,28650,7226
|
|
20240327,142500,19673798850,28750,28600,28900,28450,11128
|
|
20240327,142400,19354289750,28450,28300,28650,28250,17008
|
|
20240327,142300,18870007050,28300,28200,28300,28200,2106
|
|
20240327,142200,18810505550,28250,28150,28300,28000,3586
|
|
20240327,142100,18709315050,28150,28100,28250,28050,4504
|
|
20240327,142000,18582362300,28150,28000,28150,28000,1895
|
|
20240327,141900,18529135000,27950,28000,28100,27900,3064
|
|
20240327,141800,18443254300,28000,27950,28050,27850,1915
|
|
20240327,141700,18389617450,27950,27950,28000,27850,1059
|
|
20240327,141600,18360051400,28000,27800,28000,27800,3577
|
|
20240327,141500,18260292950,27700,27700,27800,27650,300
|
|
20240327,141400,18251974600,27700,27700,27700,27700,18
|
|
20240327,141300,18251476000,27700,27650,27750,27600,283
|
|
20240327,141200,18243651000,27600,27600,27650,27550,409
|
|
20240327,141100,18232363350,27600,27550,27600,27400,914
|
|
20240327,141000,18207152300,27200,27700,27700,27200,1152
|
|
20240327,140900,18175570700,27700,27650,27700,27650,190
|
|
20240327,140800,18170316950,27650,27600,27700,27600,334
|
|
20240327,140700,18161080700,27750,27650,27750,27650,126
|
|
20240327,140600,18157596600,27650,27750,27750,27500,877
|
|
20240327,140500,18133387300,27750,27900,27900,27700,1027
|
|
20240327,140400,18104810600,27900,27750,27900,27750,1354
|
|
20240327,140300,18067147700,27800,27750,27800,27600,608
|
|
20240327,140200,18050303250,27800,27950,28000,27700,1863
|
|
20240327,140100,17998375800,27950,27900,28100,27850,6357
|
|
20240327,140000,17820597250,27950,27800,28000,27800,4117
|
|
20240327,135900,17705644250,27800,27800,27900,27750,1335
|
|
20240327,135800,17668472050,27800,27600,27900,27600,5720
|
|
20240327,135700,17509729250,27550,27450,27550,27400,5317
|
|
20240327,135600,17363944150,27450,27450,27600,27450,854
|
|
20240327,135500,17340425050,27400,27300,27500,27300,6618
|
|
20240327,135400,17158645450,27300,27250,27300,27050,443
|
|
20240327,135300,17146635750,27200,27350,27400,27200,1473
|
|
20240327,135200,17106302100,27300,27200,27300,27150,445
|
|
20240327,135100,17094181850,27150,27100,27200,27100,384
|
|
20240327,135000,17083754450,27100,27050,27100,27000,493
|
|
20240327,134900,17070411500,27050,27050,27150,27000,220
|
|
20240327,134800,17064456400,27050,27050,27100,26950,734
|
|
20240327,134700,17044636900,27000,27100,27150,27000,1246
|
|
20240327,134600,17010929350,27050,27200,27200,27050,855
|
|
20240327,134500,16987745300,27150,27200,27200,27150,77
|
|
20240327,134400,16985654500,27200,27250,27250,27150,114
|
|
20240327,134300,16982549100,27250,27200,27250,27100,499
|
|
20240327,134200,16969001550,27150,27100,27250,27100,83
|
|
20240327,134100,16966747350,27100,27200,27250,27050,1609
|
|
20240327,134000,16923159900,27050,27350,27350,27050,1756
|
|
20240327,133900,16875432450,27350,27350,27350,27300,330
|
|
20240327,133800,16866411000,27350,27500,27550,27350,218
|
|
20240327,133700,16860434150,27500,27500,27500,27350,8
|
|
20240327,133600,16860214500,27550,27400,27550,27350,157
|
|
20240327,133500,16855898200,27350,27550,27550,27300,676
|
|
20240327,133400,16837349800,27550,27650,27650,27550,684
|
|
20240327,133300,16818475450,27600,27600,27650,27600,549
|
|
20240327,133200,16803315250,27600,27550,27600,27500,269
|
|
20240327,133100,16795900800,27500,27500,27500,27400,822
|
|
20240327,133000,16773326600,27500,27500,27500,27400,291
|
|
20240327,132900,16765336000,27500,27500,27500,27450,306
|
|
20240327,132800,16756922250,27500,27550,27550,27400,344
|
|
20240327,132700,16747466100,27550,27500,27550,27450,227
|
|
20240327,132600,16741220000,27500,27450,27500,27450,272
|
|
20240327,132500,16733743550,27450,27450,27500,27450,460
|
|
20240327,132400,16721097500,27500,27400,27500,27350,672
|
|
20240327,132300,16702656200,27400,27550,27550,27350,280
|
|
20240327,132200,16694973150,27550,27550,27600,27500,235
|
|
20240327,132100,16688499750,27550,27600,27650,27500,658
|
|
20240327,132000,16670362700,27600,27500,27600,27450,1049
|
|
20240327,131900,16641491700,27500,27450,27500,27450,1294
|
|
20240327,131800,16605963450,27450,27450,27450,27400,606
|
|
20240327,131700,16589331300,27450,27400,27450,27200,1420
|
|
20240327,131600,16550558150,27400,27400,27400,27350,994
|
|
20240327,131500,16523328000,27400,27350,27400,27300,1044
|
|
20240327,131400,16494799100,27350,27400,27400,27250,1320
|
|
20240327,131300,16458720950,27400,27250,27400,27250,1275
|
|
20240327,131200,16423883700,27250,27250,27300,27100,701
|
|
20240327,131100,16404804450,27250,27200,27300,27100,1278
|
|
20240327,131000,16370051450,27150,27100,27150,27050,1283
|
|
20240327,130900,16335251550,27000,27000,27050,27000,2258
|
|
20240327,130800,16274193650,27050,26950,27050,26950,451
|
|
20240327,130700,16262023250,26950,26950,27000,26850,606
|
|
20240327,130600,16245701850,26950,27000,27000,26750,1735
|
|
20240327,130500,16199223000,27000,26950,27000,26850,384
|
|
20240327,130400,16188880450,26950,26900,26950,26850,653
|
|
20240327,130300,16171334850,26900,26850,26950,26850,354
|
|
20240327,130200,16161821600,26850,26950,26950,26850,496
|
|
20240327,130100,16148476150,26950,26950,26950,26950,102
|
|
20240327,130000,16145727250,26950,26900,27000,26900,274
|
|
20240327,125900,16138353350,26950,26950,26950,26900,353
|
|
20240327,125800,16128852500,26950,27050,27050,26950,737
|
|
20240327,125700,16108958900,27050,27050,27050,27050,288
|
|
20240327,125600,16101168500,27050,27050,27050,27000,114
|
|
20240327,125500,16098084850,27050,26950,27050,26950,759
|
|
20240327,125400,16077598050,26950,26900,26950,26900,535
|
|
20240327,125300,16063206500,26850,26850,26850,26850,54
|
|
20240327,125200,16061756600,26850,26800,26850,26800,198
|
|
20240327,125100,16056448950,26850,26850,26850,26800,191
|
|
20240327,125000,16051325350,26800,26850,26900,26800,378
|
|
20240327,124900,16041192850,26850,26850,26900,26800,190
|
|
20240327,124800,16036092250,26900,26800,26900,26750,247
|
|
20240327,124700,16029480350,26800,26950,26950,26750,441
|
|
20240327,124600,16017650700,27000,26800,27000,26800,638
|
|
20240327,124500,16000551150,26800,27000,27000,26800,542
|
|
20240327,124400,15985997600,27000,26950,27000,26950,99
|
|
20240327,124300,15983324650,26900,26950,27000,26850,476
|
|
20240327,124200,15970508850,26850,26950,26950,26850,593
|
|
20240327,124100,15954583850,26950,26850,26950,26850,940
|
|
20240327,124000,15929298200,26850,26850,26900,26850,494
|
|
20240327,123900,15916034250,26850,26850,26900,26800,289
|
|
20240327,123800,15908272150,26850,26900,26950,26850,248
|
|
20240327,123700,15901606400,26900,26950,26950,26850,616
|
|
20240327,123600,15885026350,26950,26900,27000,26700,7595
|
|
20240327,123500,15681554550,26900,27050,27150,26900,1753
|
|
20240327,123400,15634226400,27050,27100,27150,26850,6810
|
|
20240327,123300,15450647400,27100,27200,27250,27100,1161
|
|
20240327,123200,15419083800,27300,27200,27300,27200,37
|
|
20240327,123100,15418076700,27150,27300,27300,27150,90
|
|
20240327,123000,15415623750,27350,27350,27400,27350,25
|
|
20240327,122900,15414939950,27300,27300,27350,27300,615
|
|
20240327,122800,15398147250,27350,27350,27350,27350,12
|
|
20240327,122700,15397819050,27350,27350,27400,27150,672
|
|
20240327,122600,15379496250,27400,27350,27400,27350,25
|
|
20240327,122500,15378811350,27300,27350,27350,27300,458
|
|
20240327,122400,15366305400,27350,27250,27350,27200,2067
|
|
20240327,122300,15309956600,27350,27300,27350,27150,837
|
|
20240327,122200,15287156250,27300,27350,27350,27300,70
|
|
20240327,122100,15285245200,27300,27300,27350,27300,41
|
|
20240327,122000,15284125850,27350,27300,27350,27200,336
|
|
20240327,121900,15274976450,27150,27300,27350,27150,336
|
|
20240327,121800,15265831100,27300,27350,27350,27100,1289
|
|
20240327,121700,15230760900,27400,27350,27400,27350,43
|
|
20240327,121600,15229584500,27300,27350,27350,27300,107
|
|
20240327,121500,15226661400,27350,27300,27350,27300,41
|
|
20240327,121400,15225540600,27300,27350,27350,27300,176
|
|
20240327,121300,15220727150,27400,27400,27450,27400,402
|
|
20240327,121200,15209711550,27400,27450,27450,27400,566
|
|
20240327,121100,15194184650,27450,27400,27500,27400,353
|
|
20240327,121000,15184503750,27400,27150,27400,27150,1236
|
|
20240327,120900,15150783100,27150,27350,27350,27150,385
|
|
20240327,120800,15140293950,27350,27150,27350,27100,2095
|
|
20240327,120700,15083267100,27100,27150,27300,27050,2125
|
|
20240327,120600,15025650900,27150,27350,27350,27150,1085
|
|
20240327,120500,14996089300,27350,27200,27400,27100,1340
|
|
20240327,120400,14959643750,27200,27350,27350,27200,2779
|
|
20240327,120300,14883912000,27300,27550,27550,27300,1729
|
|
20240327,120200,14836531350,27450,27450,27550,27450,825
|
|
20240327,120100,14813878500,27600,27600,27650,27600,768
|
|
20240327,120000,14792681600,27600,27650,27700,27500,2340
|
|
20240327,115900,14728154000,27700,27650,27700,27650,148
|
|
20240327,115800,14724054500,27650,27650,27700,27600,535
|
|
20240327,115700,14709260500,27650,27550,27650,27550,647
|
|
20240327,115600,14691398800,27550,27450,27600,27400,1461
|
|
20240327,115500,14651190050,27500,27450,27500,27350,522
|
|
20240327,115400,14636876150,27450,27350,27450,27350,356
|
|
20240327,115300,14627125300,27400,27350,27400,27300,757
|
|
20240327,115200,14606410700,27350,27300,27450,27300,746
|
|
20240327,115100,14585987050,27400,27500,27500,27250,1986
|
|
20240327,115000,14531659900,27500,27550,27550,27500,644
|
|
20240327,114900,14513941700,27600,27600,27650,27550,449
|
|
20240327,114800,14501550350,27550,27450,27550,27350,641
|
|
20240327,114700,14483928750,27300,27600,27700,27300,8766
|
|
20240327,114600,14243555650,27550,27750,27750,27450,3054
|
|
20240327,114500,14159339500,27650,27850,27850,27600,6156
|
|
20240327,114400,13988598150,27900,28000,28000,27900,261
|
|
20240327,114300,13981315250,27950,27950,28000,27850,998
|
|
20240327,114200,13953452300,27950,27950,28000,27900,1433
|
|
20240327,114100,13913399600,28050,28050,28100,27950,1210
|
|
20240327,114000,13879479850,28050,28100,28150,28000,361
|
|
20240327,113900,13869348000,28150,28050,28150,27950,618
|
|
20240327,113800,13852034000,28050,28100,28200,28050,1537
|
|
20240327,113700,13808878800,28100,28300,28300,28100,546
|
|
20240327,113600,13793474200,28200,28300,28300,28200,591
|
|
20240327,113500,13776760350,28250,28300,28350,28250,1152
|
|
20240327,113400,13744165750,28300,28300,28350,28250,1312
|
|
20240327,113300,13707056950,28300,28200,28300,28150,2553
|
|
20240327,113200,13634999850,28200,27950,28200,27900,1922
|
|
20240327,113100,13581014200,28100,28000,28100,27900,3208
|
|
20240327,113000,13491225200,28050,28150,28200,27950,3107
|
|
20240327,112900,13404155550,28200,28150,28250,28150,1275
|
|
20240327,112800,13368232000,28200,28150,28200,28100,1109
|
|
20240327,112700,13337021850,28150,28250,28250,28150,1171
|
|
20240327,112600,13304010800,28250,28300,28350,28250,731
|
|
20240327,112500,13283336450,28300,28100,28300,28100,1821
|
|
20240327,112400,13232020200,28250,28200,28300,28100,4519
|
|
20240327,112300,13104605150,28200,28450,28450,28200,1900
|
|
20240327,112200,13050841900,28450,28300,28500,28300,1941
|
|
20240327,112100,12995794900,28350,28400,28450,28300,901
|
|
20240327,112000,12970246300,28450,28500,28550,28400,643
|
|
20240327,111900,12951945300,28550,28450,28550,28400,2230
|
|
20240327,111800,12888439000,28500,28500,28500,28350,794
|
|
20240327,111700,12865868950,28450,28700,28700,28450,2704
|
|
20240327,111600,12788679950,28650,28450,28800,28400,8774
|
|
20240327,111500,12537908700,28400,28450,28450,28350,1206
|
|
20240327,111400,12503623750,28450,28350,28450,28300,1835
|
|
20240327,111300,12451582800,28350,28100,28400,28050,4420
|
|
20240327,111200,12326761000,28050,28200,28350,27850,6142
|
|
20240327,111100,12154271750,28300,28350,28450,28150,2724
|
|
20240327,111000,12077206750,28350,28400,28500,28350,1461
|
|
20240327,110900,12035666700,28450,28450,28500,28400,2881
|
|
20240327,110800,11953732750,28500,28400,28550,28400,1172
|
|
20240327,110700,11920381750,28400,28500,28550,28350,1816
|
|
20240327,110600,11868751600,28550,28650,28650,28450,3259
|
|
20240327,110500,11775711950,28600,28450,28600,28400,3531
|
|
20240327,110400,11675004750,28350,28500,28500,28300,3175
|
|
20240327,110300,11584801600,28500,28300,28650,28200,6190
|
|
20240327,110200,11408615050,28300,28300,28500,28000,9369
|
|
20240327,110100,11144755450,28300,28800,28950,28250,16355
|
|
20240327,110000,10677448450,28900,28950,29050,28700,11496
|
|
20240327,105900,10345873950,28950,28650,29150,28600,26160
|
|
20240327,105800,9589650250,28650,28400,28650,28350,6039
|
|
20240327,105700,9417510950,28350,28500,28550,28250,10358
|
|
20240327,105600,9123423550,28500,28150,28600,28150,15420
|
|
20240327,105500,8685460050,28200,28200,28250,28050,5010
|
|
20240327,105400,8544338900,28200,28050,28200,27900,4437
|
|
20240327,105300,8419800850,28050,27950,28050,27600,10097
|
|
20240327,105200,8138813350,27900,27800,28050,27800,20595
|
|
20240327,105100,7562616950,27900,27950,27950,27800,8030
|
|
20240327,105000,7338390100,27850,27850,27850,27850,0
|
|
20240327,104900,7338390100,27850,27850,27850,27800,3770
|
|
20240327,104800,7233396200,27800,27750,27850,27750,4697
|
|
20240327,104700,7102812400,27750,27800,27800,27700,1589
|
|
20240327,104600,7058775550,27750,27800,27800,27700,2348
|
|
20240327,104500,6993580050,27750,27750,27850,27750,4261
|
|
20240327,104400,6875108000,27800,27750,27800,27750,2037
|
|
20240327,104300,6818523250,27750,27750,27800,27700,9177
|
|
20240327,104200,6563616900,27750,27600,27750,27450,7118
|
|
20240327,104100,6366542600,27450,27650,27650,27450,2635
|
|
20240327,104000,6293841350,27650,27500,27650,27500,2622
|
|
20240327,103900,6221526400,27500,27450,27500,27250,1904
|
|
20240327,103800,6169249450,27450,27450,27500,27250,807
|
|
20240327,103700,6147122750,27450,27350,27450,27250,942
|
|
20240327,103600,6121353200,27350,27500,27550,27200,1765
|
|
20240327,103500,6072924150,27450,27500,27600,27450,3407
|
|
20240327,103400,5979163750,27500,27350,27500,27300,2670
|
|
20240327,103300,5905991350,27300,27250,27300,27250,380
|
|
20240327,103200,5895619000,27250,27250,27300,27200,283
|
|
20240327,103100,5887902900,27250,27200,27250,27200,973
|
|
20240327,103000,5861432350,27200,27250,27350,27200,1176
|
|
20240327,102900,5829300700,27200,27350,27350,27200,1330
|
|
20240327,102800,5793022100,27300,27200,27350,27200,2389
|
|
20240327,102700,5727889800,27200,27250,27250,27200,596
|
|
20240327,102600,5711673550,27250,27300,27300,27200,413
|
|
20240327,102500,5700416700,27300,27300,27350,27150,914
|
|
20240327,102400,5675503400,27150,27200,27300,27150,1202
|
|
20240327,102300,5642732450,27200,27300,27300,27000,2082
|
|
20240327,102200,5586217800,27300,27350,27400,27050,2250
|
|
20240327,102100,5524922600,27350,27200,27450,27200,2558
|
|
20240327,102000,5455031900,27200,27250,27400,27100,2912
|
|
20240327,101900,5375663350,27250,27500,27500,27250,3245
|
|
20240327,101800,5286891850,27500,27500,27600,27400,5393
|
|
20240327,101700,5138514150,27550,27450,27550,27450,4792
|
|
20240327,101600,5006760600,27450,27400,27500,27350,5475
|
|
20240327,101500,4856411200,27300,27300,27400,27200,4383
|
|
20240327,101400,4736887950,27300,27150,27300,27150,5829
|
|
20240327,101300,4578053350,27150,27000,27150,26950,4907
|
|
20240327,101200,4445271050,27000,26800,27050,26750,28440
|
|
20240327,101100,3679728900,26750,26800,26800,26750,235
|
|
20240327,101000,3673435400,26750,26800,26800,26750,1091
|
|
20240327,100900,3644211800,26800,26800,26800,26750,1273
|
|
20240327,100800,3610103950,26750,26750,26800,26750,3058
|
|
20240327,100700,3528160050,26750,26750,26800,26700,6529
|
|
20240327,100600,3353240200,26750,26650,26750,26650,1360
|
|
20240327,100500,3316906800,26650,26800,26800,26550,1438
|
|
20240327,100400,3278533850,26750,26750,26750,26650,6762
|
|
20240327,100300,3097686250,26750,26650,26750,26650,3804
|
|
20240327,100200,2996022150,26700,26700,26750,26650,2302
|
|
20240327,100100,2934552300,26700,26500,26700,26500,6954
|
|
20240327,100000,2749875450,26500,26450,26500,26400,818
|
|
20240327,095900,2728224900,26400,26500,26500,26400,1628
|
|
20240327,095800,2685159200,26500,26450,26500,26450,463
|
|
20240327,095700,2672911300,26450,26500,26500,26450,1968
|
|
20240327,095600,2620780000,26450,26500,26500,26450,1287
|
|
20240327,095500,2586682850,26500,26500,26500,26450,1083
|
|
20240327,095400,2557983600,26450,26500,26500,26450,886
|
|
20240327,095300,2534513400,26500,26500,26500,26400,853
|
|
20240327,095200,2511954000,26500,26500,26500,26450,4024
|
|
20240327,095100,2405319050,26500,26450,26500,26450,803
|
|
20240327,095000,2384066250,26450,26450,26500,26450,520
|
|
20240327,094900,2370298050,26450,26450,26500,26450,904
|
|
20240327,094800,2346346550,26450,26400,26450,26400,1955
|
|
20240327,094700,2294691450,26300,26300,26350,26300,395
|
|
20240327,094600,2284288150,26300,26150,26400,26150,1852
|
|
20240327,094500,2235515650,26300,26300,26350,26100,2971
|
|
20240327,094400,2157603300,26300,26250,26350,26250,382
|
|
20240327,094300,2147559800,26250,26350,26350,26250,890
|
|
20240327,094200,2124170500,26300,26300,26350,26300,564
|
|
20240327,094100,2109319000,26350,26400,26400,26300,476
|
|
20240327,094000,2096794900,26300,26400,26400,26300,1244
|
|
20240327,093900,2064045200,26450,26450,26500,26350,2590
|
|
20240327,093800,1995704750,26450,26500,26500,26400,1572
|
|
20240327,093700,1954121200,26500,26450,26500,26400,1346
|
|
20240327,093600,1918519250,26450,26400,26450,26350,3033
|
|
20240327,093500,1838383500,26400,26350,26450,26350,446
|
|
20240327,093400,1826615600,26350,26400,26450,26350,3700
|
|
20240327,093300,1728808200,26350,26300,26400,26200,707
|
|
20240327,093200,1710183650,26350,26300,26350,26200,483
|
|
20240327,093100,1697495750,26300,26150,26300,26150,144
|
|
20240327,093000,1693717100,26150,26200,26250,26150,890
|
|
20240327,092900,1670432700,26200,26150,26200,26100,1010
|
|
20240327,092800,1644016950,26150,26200,26250,26150,1618
|
|
20240327,092700,1601677150,26200,26200,26200,26200,40
|
|
20240327,092600,1600629150,26200,26200,26450,26200,1838
|
|
20240327,092500,1552099700,26150,26300,26300,26150,696
|
|
20240327,092400,1533851800,26300,26250,26300,26200,1088
|
|
20240327,092300,1505293150,26250,26150,26250,26150,34
|
|
20240327,092200,1504402300,26150,26300,26450,26150,1411
|
|
20240327,092100,1467362700,26500,26450,26500,26300,7609
|
|
20240327,092000,1266009100,26450,26450,26450,26350,1186
|
|
20240327,091900,1234686100,26450,26100,26450,26100,3365
|
|
20240327,091800,1146029450,26100,26100,26100,26050,271
|
|
20240327,091700,1138962250,26100,26050,26100,26050,266
|
|
20240327,091600,1132021800,26050,26250,26250,26050,437
|
|
20240327,091500,1120605600,26250,26300,26300,26050,2402
|
|
20240327,091400,1057832350,26250,26300,26400,26200,4919
|
|
20240327,091300,928328950,26300,26150,26300,26150,3191
|
|
20240327,091200,844570450,26150,26100,26250,26100,1284
|
|
20240327,091100,810977700,26150,26150,26200,26150,660
|
|
20240327,091000,793715350,26150,26150,26250,26000,2940
|
|
20240327,090900,716734450,26100,25950,26150,25950,3828
|
|
20240327,090800,616951500,25800,25850,25900,25800,967
|
|
20240327,090700,591939800,25850,25950,25950,25800,1161
|
|
20240327,090600,561872300,26000,26000,26100,25850,2641
|
|
20240327,090500,493218250,25900,25850,26000,25850,2321
|
|
20240327,090400,433064500,25850,25650,26000,25650,3720
|
|
20240327,090300,337069800,25600,25700,25800,25600,2681
|
|
20240327,090200,268099900,25750,25750,26200,25450,4353
|
|
20240327,090100,155209600,25750,25450,25750,25450,2007
|
|
20240327,090000,103664200,25450,25350,25700,25350,4041
|