700 lines
41 KiB
CSV
700 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,203700,195616225000,224000,224000,224000,224000,11934
|
|
20240327,203600,195616225000,224000,224000,224000,224000,0
|
|
20240327,203500,195616225000,224000,224000,224000,224000,0
|
|
20240327,203400,195616225000,224000,224000,224000,224000,0
|
|
20240327,203300,195616225000,224000,224000,224000,224000,0
|
|
20240327,203200,195616225000,224000,224000,224000,224000,0
|
|
20240327,203100,195616225000,224000,224000,224000,224000,0
|
|
20240327,203000,195616225000,224000,224000,224000,224000,0
|
|
20240327,202900,195616225000,224000,224000,224000,224000,0
|
|
20240327,202800,195616225000,224000,224000,224000,224000,0
|
|
20240327,202700,195616225000,224000,224000,224000,224000,0
|
|
20240327,202600,195616225000,224000,224000,224000,224000,0
|
|
20240327,202500,195616225000,224000,224000,224000,224000,0
|
|
20240327,202400,195616225000,224000,224000,224000,224000,0
|
|
20240327,202300,195616225000,224000,224000,224000,224000,0
|
|
20240327,202200,195616225000,224000,224000,224000,224000,0
|
|
20240327,202100,195616225000,224000,224000,224000,224000,0
|
|
20240327,202000,195616225000,224000,224000,224000,224000,0
|
|
20240327,201900,195616225000,224000,224000,224000,224000,0
|
|
20240327,201800,195616225000,224000,224000,224000,224000,0
|
|
20240327,201700,195616225000,224000,224000,224000,224000,0
|
|
20240327,201600,195616225000,224000,224000,224000,224000,0
|
|
20240327,201500,195616225000,224000,224000,224000,224000,0
|
|
20240327,201400,195616225000,224000,224000,224000,224000,0
|
|
20240327,201300,195616225000,224000,224000,224000,224000,0
|
|
20240327,201200,195616225000,224000,224000,224000,224000,0
|
|
20240327,201100,195616225000,224000,224000,224000,224000,0
|
|
20240327,201000,195616225000,224000,224000,224000,224000,0
|
|
20240327,200900,195616225000,224000,224000,224000,224000,0
|
|
20240327,200800,195616225000,224000,224000,224000,224000,0
|
|
20240327,200700,195616225000,224000,224000,224000,224000,11934
|
|
20240327,200600,195616225000,224000,224000,224000,224000,0
|
|
20240327,200500,195616225000,224000,224000,224000,224000,0
|
|
20240327,200400,195616225000,224000,224000,224000,224000,0
|
|
20240327,200300,195616225000,224000,224000,224000,224000,0
|
|
20240327,200200,195616225000,224000,224000,224000,224000,0
|
|
20240327,200100,195616225000,224000,224000,224000,224000,0
|
|
20240327,200000,195616225000,224000,224000,224000,224000,0
|
|
20240327,195900,195616225000,224000,224000,224000,224000,0
|
|
20240327,195800,195616225000,224000,224000,224000,224000,0
|
|
20240327,195700,195616225000,224000,224000,224000,224000,0
|
|
20240327,195600,195616225000,224000,224000,224000,224000,0
|
|
20240327,195500,195616225000,224000,224000,224000,224000,0
|
|
20240327,195400,195616225000,224000,224000,224000,224000,0
|
|
20240327,195300,195616225000,224000,224000,224000,224000,0
|
|
20240327,195200,195616225000,224000,224000,224000,224000,0
|
|
20240327,195100,195616225000,224000,224000,224000,224000,0
|
|
20240327,195000,195616225000,224000,224000,224000,224000,0
|
|
20240327,194900,195616225000,224000,224000,224000,224000,0
|
|
20240327,194800,195616225000,224000,224000,224000,224000,0
|
|
20240327,194700,195616225000,224000,224000,224000,224000,0
|
|
20240327,194600,195616225000,224000,224000,224000,224000,0
|
|
20240327,194500,195616225000,224000,224000,224000,224000,0
|
|
20240327,194400,195616225000,224000,224000,224000,224000,0
|
|
20240327,194300,195616225000,224000,224000,224000,224000,0
|
|
20240327,194200,195616225000,224000,224000,224000,224000,0
|
|
20240327,194100,195616225000,224000,224000,224000,224000,0
|
|
20240327,194000,195616225000,224000,224000,224000,224000,0
|
|
20240327,193900,195616225000,224000,224000,224000,224000,0
|
|
20240327,193800,195616225000,224000,224000,224000,224000,0
|
|
20240327,193700,195616225000,224000,224000,224000,224000,11934
|
|
20240327,193600,195616225000,224000,224000,224000,224000,0
|
|
20240327,193500,195616225000,224000,224000,224000,224000,0
|
|
20240327,193400,195616225000,224000,224000,224000,224000,0
|
|
20240327,193300,195616225000,224000,224000,224000,224000,0
|
|
20240327,193200,195616225000,224000,224000,224000,224000,0
|
|
20240327,193100,195616225000,224000,224000,224000,224000,0
|
|
20240327,193000,195616225000,224000,224000,224000,224000,0
|
|
20240327,192900,195616225000,224000,224000,224000,224000,0
|
|
20240327,192800,195616225000,224000,224000,224000,224000,0
|
|
20240327,192700,195616225000,224000,224000,224000,224000,0
|
|
20240327,192600,195616225000,224000,224000,224000,224000,0
|
|
20240327,192500,195616225000,224000,224000,224000,224000,0
|
|
20240327,192400,195616225000,224000,224000,224000,224000,0
|
|
20240327,192300,195616225000,224000,224000,224000,224000,0
|
|
20240327,192200,195616225000,224000,224000,224000,224000,0
|
|
20240327,192100,195616225000,224000,224000,224000,224000,0
|
|
20240327,192000,195616225000,224000,224000,224000,224000,0
|
|
20240327,191900,195616225000,224000,224000,224000,224000,0
|
|
20240327,191800,195616225000,224000,224000,224000,224000,0
|
|
20240327,191700,195616225000,224000,224000,224000,224000,0
|
|
20240327,191600,195616225000,224000,224000,224000,224000,0
|
|
20240327,191500,195616225000,224000,224000,224000,224000,0
|
|
20240327,191400,195616225000,224000,224000,224000,224000,0
|
|
20240327,191300,195616225000,224000,224000,224000,224000,0
|
|
20240327,191200,195616225000,224000,224000,224000,224000,0
|
|
20240327,191100,195616225000,224000,224000,224000,224000,0
|
|
20240327,191000,195616225000,224000,224000,224000,224000,0
|
|
20240327,190900,195616225000,224000,224000,224000,224000,0
|
|
20240327,190800,195616225000,224000,224000,224000,224000,0
|
|
20240327,190700,195616225000,224000,224000,224000,224000,11934
|
|
20240327,190600,195616225000,224000,224000,224000,224000,0
|
|
20240327,190500,195616225000,224000,224000,224000,224000,0
|
|
20240327,190400,195616225000,224000,224000,224000,224000,0
|
|
20240327,190300,195616225000,224000,224000,224000,224000,0
|
|
20240327,190200,195616225000,224000,224000,224000,224000,0
|
|
20240327,190100,195616225000,224000,224000,224000,224000,0
|
|
20240327,190000,195616225000,224000,224000,224000,224000,0
|
|
20240327,185900,195616225000,224000,224000,224000,224000,0
|
|
20240327,185800,195616225000,224000,224000,224000,224000,0
|
|
20240327,185700,195616225000,224000,224000,224000,224000,0
|
|
20240327,185600,195616225000,224000,224000,224000,224000,0
|
|
20240327,185500,195616225000,224000,224000,224000,224000,0
|
|
20240327,185400,195616225000,224000,224000,224000,224000,0
|
|
20240327,185300,195616225000,224000,224000,224000,224000,0
|
|
20240327,185200,195616225000,224000,224000,224000,224000,0
|
|
20240327,185100,195616225000,224000,224000,224000,224000,0
|
|
20240327,185000,195616225000,224000,224000,224000,224000,0
|
|
20240327,184900,195616225000,224000,224000,224000,224000,0
|
|
20240327,184800,195616225000,224000,224000,224000,224000,0
|
|
20240327,184700,195616225000,224000,224000,224000,224000,0
|
|
20240327,184600,195616225000,224000,224000,224000,224000,0
|
|
20240327,184500,195616225000,224000,224000,224000,224000,0
|
|
20240327,184400,195616225000,224000,224000,224000,224000,0
|
|
20240327,184300,195616225000,224000,224000,224000,224000,0
|
|
20240327,184200,195616225000,224000,224000,224000,224000,0
|
|
20240327,184100,195616225000,224000,224000,224000,224000,0
|
|
20240327,184000,195616225000,224000,224000,224000,224000,0
|
|
20240327,183900,195616225000,224000,224000,224000,224000,0
|
|
20240327,183800,195616225000,224000,224000,224000,224000,0
|
|
20240327,183700,195616225000,224000,224000,224000,224000,11934
|
|
20240327,183600,195616225000,224000,224000,224000,224000,0
|
|
20240327,183500,195616225000,224000,224000,224000,224000,0
|
|
20240327,183400,195616225000,224000,224000,224000,224000,0
|
|
20240327,183300,195616225000,224000,224000,224000,224000,0
|
|
20240327,183200,195616225000,224000,224000,224000,224000,0
|
|
20240327,183100,195616225000,224000,224000,224000,224000,0
|
|
20240327,183000,195616225000,224000,224000,224000,224000,0
|
|
20240327,182900,195616225000,224000,224000,224000,224000,0
|
|
20240327,182800,195616225000,224000,224000,224000,224000,0
|
|
20240327,182700,195616225000,224000,224000,224000,224000,0
|
|
20240327,182600,195616225000,224000,224000,224000,224000,0
|
|
20240327,182500,195616225000,224000,224000,224000,224000,0
|
|
20240327,182400,195616225000,224000,224000,224000,224000,0
|
|
20240327,182300,195616225000,224000,224000,224000,224000,0
|
|
20240327,182200,195616225000,224000,224000,224000,224000,0
|
|
20240327,182100,195616225000,224000,224000,224000,224000,0
|
|
20240327,182000,195616225000,224000,224000,224000,224000,0
|
|
20240327,181900,195616225000,224000,224000,224000,224000,0
|
|
20240327,181800,195616225000,224000,224000,224000,224000,0
|
|
20240327,181700,195616225000,224000,224000,224000,224000,0
|
|
20240327,181600,195616225000,224000,224000,224000,224000,0
|
|
20240327,181500,195616225000,224000,224000,224000,224000,0
|
|
20240327,181400,195616225000,224000,224000,224000,224000,0
|
|
20240327,181300,195616225000,224000,224000,224000,224000,0
|
|
20240327,181200,195616225000,224000,224000,224000,224000,0
|
|
20240327,181100,195616225000,224000,224000,224000,224000,0
|
|
20240327,181000,195616225000,224000,224000,224000,224000,0
|
|
20240327,180900,195616225000,224000,224000,224000,224000,0
|
|
20240327,180800,195616225000,224000,224000,224000,224000,0
|
|
20240327,180700,195616225000,224000,224000,224000,224000,11934
|
|
20240327,180600,195616225000,224000,224000,224000,224000,0
|
|
20240327,180500,195616225000,224000,224000,224000,224000,0
|
|
20240327,180400,195616225000,224000,224000,224000,224000,0
|
|
20240327,180300,195616225000,224000,224000,224000,224000,0
|
|
20240327,180200,195616225000,224000,224000,224000,224000,0
|
|
20240327,180100,195616225000,224000,224000,224000,224000,0
|
|
20240327,180000,195616225000,224000,224000,224000,224000,0
|
|
20240327,175900,195616225000,224000,224000,224000,224000,0
|
|
20240327,175800,195616225000,224000,224000,224000,224000,0
|
|
20240327,175700,195616225000,224000,224000,224000,224000,0
|
|
20240327,175600,195616225000,224000,224000,224000,224000,0
|
|
20240327,175500,195616225000,224000,224000,224000,224000,0
|
|
20240327,175400,195616225000,224000,224000,224000,224000,0
|
|
20240327,175300,195616225000,224000,224000,224000,224000,0
|
|
20240327,175200,195616225000,224000,224000,224000,224000,0
|
|
20240327,175100,195616225000,224000,224000,224000,224000,0
|
|
20240327,175000,195616225000,224000,224000,224000,224000,0
|
|
20240327,174900,195616225000,224000,224000,224000,224000,0
|
|
20240327,174800,195616225000,224000,224000,224000,224000,0
|
|
20240327,174700,195616225000,224000,224000,224000,224000,0
|
|
20240327,174600,195616225000,224000,224000,224000,224000,0
|
|
20240327,174500,195616225000,224000,224000,224000,224000,0
|
|
20240327,174400,195616225000,224000,224000,224000,224000,0
|
|
20240327,174300,195616225000,224000,224000,224000,224000,0
|
|
20240327,174200,195616225000,224000,224000,224000,224000,0
|
|
20240327,174100,195616225000,224000,224000,224000,224000,0
|
|
20240327,174000,195616225000,224000,224000,224000,224000,0
|
|
20240327,173900,195616225000,224000,224000,224000,224000,0
|
|
20240327,173800,195616225000,224000,224000,224000,224000,0
|
|
20240327,173700,195616225000,224000,224000,224000,224000,11934
|
|
20240327,173600,195616225000,224000,224000,224000,224000,0
|
|
20240327,173500,195616225000,224000,224000,224000,224000,0
|
|
20240327,173400,195616225000,224000,224000,224000,224000,0
|
|
20240327,173300,195616225000,224000,224000,224000,224000,0
|
|
20240327,173200,195616225000,224000,224000,224000,224000,0
|
|
20240327,173100,195616225000,224000,224000,224000,224000,0
|
|
20240327,173000,195616225000,224000,224000,224000,224000,0
|
|
20240327,172900,195616225000,224000,224000,224000,224000,0
|
|
20240327,172800,195616225000,224000,224000,224000,224000,0
|
|
20240327,172700,195616225000,224000,224000,224000,224000,0
|
|
20240327,172600,195616225000,224000,224000,224000,224000,0
|
|
20240327,172500,195616225000,224000,224000,224000,224000,0
|
|
20240327,172400,195616225000,224000,224000,224000,224000,0
|
|
20240327,172300,195616225000,224000,224000,224000,224000,0
|
|
20240327,172200,195616225000,224000,224000,224000,224000,0
|
|
20240327,172100,195616225000,224000,224000,224000,224000,0
|
|
20240327,172000,195616225000,224000,224000,224000,224000,0
|
|
20240327,171900,195616225000,224000,224000,224000,224000,0
|
|
20240327,171800,195616225000,224000,224000,224000,224000,0
|
|
20240327,171700,195616225000,224000,224000,224000,224000,0
|
|
20240327,171600,195616225000,224000,224000,224000,224000,0
|
|
20240327,171500,195616225000,224000,224000,224000,224000,0
|
|
20240327,171400,195616225000,224000,224000,224000,224000,0
|
|
20240327,171300,195616225000,224000,224000,224000,224000,0
|
|
20240327,171200,195616225000,224000,224000,224000,224000,0
|
|
20240327,171100,195616225000,224000,224000,224000,224000,0
|
|
20240327,171000,195616225000,224000,224000,224000,224000,0
|
|
20240327,170900,195616225000,224000,224000,224000,224000,0
|
|
20240327,170800,195616225000,224000,224000,224000,224000,0
|
|
20240327,170700,195616225000,224000,224000,224000,224000,11934
|
|
20240327,170600,195616225000,224000,224000,224000,224000,0
|
|
20240327,170500,195616225000,224000,224000,224000,224000,0
|
|
20240327,170400,195616225000,224000,224000,224000,224000,0
|
|
20240327,170300,195616225000,224000,224000,224000,224000,0
|
|
20240327,170200,195616225000,224000,224000,224000,224000,0
|
|
20240327,170100,195616225000,224000,224000,224000,224000,0
|
|
20240327,170000,195616225000,224000,224000,224000,224000,0
|
|
20240327,165900,195616225000,224000,224000,224000,224000,0
|
|
20240327,165800,195616225000,224000,224000,224000,224000,0
|
|
20240327,165700,195616225000,224000,224000,224000,224000,0
|
|
20240327,165600,195616225000,224000,224000,224000,224000,0
|
|
20240327,165500,195616225000,224000,224000,224000,224000,0
|
|
20240327,165400,195616225000,224000,224000,224000,224000,0
|
|
20240327,165300,195616225000,224000,224000,224000,224000,0
|
|
20240327,165200,195616225000,224000,224000,224000,224000,0
|
|
20240327,165100,195616225000,224000,224000,224000,224000,0
|
|
20240327,165000,195616225000,224000,224000,224000,224000,0
|
|
20240327,164900,195616225000,224000,224000,224000,224000,0
|
|
20240327,164800,195616225000,224000,224000,224000,224000,0
|
|
20240327,164700,195616225000,224000,224000,224000,224000,0
|
|
20240327,164600,195616225000,224000,224000,224000,224000,0
|
|
20240327,164500,195616225000,224000,224000,224000,224000,0
|
|
20240327,164400,195616225000,224000,224000,224000,224000,0
|
|
20240327,164300,195616225000,224000,224000,224000,224000,0
|
|
20240327,164200,195616225000,224000,224000,224000,224000,0
|
|
20240327,164100,195616225000,224000,224000,224000,224000,0
|
|
20240327,164000,195616225000,224000,224000,224000,224000,0
|
|
20240327,163900,195616225000,224000,224000,224000,224000,0
|
|
20240327,163800,195616225000,224000,224000,224000,224000,0
|
|
20240327,163700,195616225000,224000,224000,224000,224000,11934
|
|
20240327,163600,195616225000,224000,224000,224000,224000,0
|
|
20240327,163500,195616225000,224000,224000,224000,224000,0
|
|
20240327,163400,195616225000,224000,224000,224000,224000,0
|
|
20240327,163300,195616225000,224000,224000,224000,224000,0
|
|
20240327,163200,195616225000,224000,224000,224000,224000,0
|
|
20240327,163100,195616225000,224000,224000,224000,224000,0
|
|
20240327,163000,195616225000,224000,224000,224000,224000,0
|
|
20240327,162900,195616225000,224000,224000,224000,224000,0
|
|
20240327,162800,195616225000,224000,224000,224000,224000,0
|
|
20240327,162700,195616225000,224000,224000,224000,224000,0
|
|
20240327,162600,195616225000,224000,224000,224000,224000,0
|
|
20240327,162500,195616225000,224000,224000,224000,224000,0
|
|
20240327,162400,195616225000,224000,224000,224000,224000,0
|
|
20240327,162300,195616225000,224000,224000,224000,224000,0
|
|
20240327,162200,195616225000,224000,224000,224000,224000,0
|
|
20240327,162100,195616225000,224000,224000,224000,224000,0
|
|
20240327,162000,195616225000,224000,224000,224000,224000,0
|
|
20240327,161900,195616225000,224000,224000,224000,224000,0
|
|
20240327,161800,195616225000,224000,224000,224000,224000,0
|
|
20240327,161700,195616225000,224000,224000,224000,224000,0
|
|
20240327,161600,195616225000,224000,224000,224000,224000,0
|
|
20240327,161500,195616225000,224000,224000,224000,224000,0
|
|
20240327,161400,195616225000,224000,224000,224000,224000,0
|
|
20240327,161300,195616225000,224000,224000,224000,224000,0
|
|
20240327,161200,195616225000,224000,224000,224000,224000,0
|
|
20240327,161100,195616225000,224000,224000,224000,224000,0
|
|
20240327,161000,195616225000,224000,224000,224000,224000,0
|
|
20240327,160900,195616225000,224000,224000,224000,224000,0
|
|
20240327,160800,195616225000,224000,224000,224000,224000,0
|
|
20240327,160700,195616225000,224000,224000,224000,224000,11934
|
|
20240327,160600,195616225000,224000,224000,224000,224000,0
|
|
20240327,160500,195616225000,224000,224000,224000,224000,0
|
|
20240327,160400,195616225000,224000,224000,224000,224000,0
|
|
20240327,160300,195616225000,224000,224000,224000,224000,0
|
|
20240327,160200,195616225000,224000,224000,224000,224000,0
|
|
20240327,160100,195616225000,224000,224000,224000,224000,0
|
|
20240327,160000,195616225000,224000,224000,224000,224000,0
|
|
20240327,155900,195616225000,224000,224000,224000,224000,0
|
|
20240327,155800,195616225000,224000,224000,224000,224000,0
|
|
20240327,155700,195616225000,224000,224000,224000,224000,0
|
|
20240327,155600,195616225000,224000,224000,224000,224000,0
|
|
20240327,155500,195616225000,224000,224000,224000,224000,0
|
|
20240327,155400,195616225000,224000,224000,224000,224000,0
|
|
20240327,155300,195616225000,224000,224000,224000,224000,0
|
|
20240327,155200,195616225000,224000,224000,224000,224000,0
|
|
20240327,155100,195616225000,224000,224000,224000,224000,0
|
|
20240327,155000,195616225000,224000,224000,224000,224000,0
|
|
20240327,154900,195616225000,224000,224000,224000,224000,0
|
|
20240327,154800,195616225000,224000,224000,224000,224000,0
|
|
20240327,154700,195616225000,224000,224000,224000,224000,0
|
|
20240327,154600,195616225000,224000,224000,224000,224000,0
|
|
20240327,154500,195616225000,224000,224000,224000,224000,0
|
|
20240327,154400,195616225000,224000,224000,224000,224000,0
|
|
20240327,154300,195616225000,224000,224000,224000,224000,0
|
|
20240327,154200,195616225000,224000,224000,224000,224000,0
|
|
20240327,154100,195616225000,224000,224000,224000,224000,0
|
|
20240327,154000,195616225000,224000,224000,224000,224000,0
|
|
20240327,153900,195616225000,224000,224000,224000,224000,0
|
|
20240327,153800,195616225000,224000,224000,224000,224000,0
|
|
20240327,153700,195616225000,224000,224000,224000,224000,11934
|
|
20240327,153600,195616225000,224000,224000,224000,224000,0
|
|
20240327,153500,195616225000,224000,224000,224000,224000,0
|
|
20240327,153400,195616225000,224000,224000,224000,224000,0
|
|
20240327,153300,195616225000,224000,224000,224000,224000,0
|
|
20240327,153200,195616225000,224000,224000,224000,224000,0
|
|
20240327,153100,195616225000,224000,224000,224000,224000,0
|
|
20240327,153000,195616225000,224000,224000,224000,224000,11934
|
|
20240327,152900,192943009000,224000,224000,224000,224000,0
|
|
20240327,152800,192943009000,224000,224000,224000,224000,0
|
|
20240327,152700,192943009000,224000,224000,224000,224000,0
|
|
20240327,152600,192943009000,224000,224000,224000,224000,0
|
|
20240327,152500,192943009000,224000,224000,224000,224000,0
|
|
20240327,152400,192943009000,224000,224000,224000,224000,0
|
|
20240327,152300,192943009000,224000,224000,224000,224000,0
|
|
20240327,152200,192943009000,224000,224000,224000,224000,0
|
|
20240327,152100,192943009000,224000,224000,224000,224000,0
|
|
20240327,152000,192943009000,224000,224000,224000,224000,0
|
|
20240327,151900,192943009000,224000,224000,224500,223500,1676
|
|
20240327,151800,192567482000,224000,224500,224500,224000,1747
|
|
20240327,151700,192175772000,224500,224500,224500,224000,1275
|
|
20240327,151600,191889759000,224500,224500,224500,224000,496
|
|
20240327,151500,191778569000,224500,224000,224500,223500,1221
|
|
20240327,151400,191505040500,223500,223500,224000,223500,656
|
|
20240327,151300,191358223000,224000,224000,224000,223500,859
|
|
20240327,151200,191165884000,224000,224000,224000,223500,816
|
|
20240327,151100,190983251500,223500,224000,224000,223500,658
|
|
20240327,151000,190835948500,224000,223500,224000,223500,1256
|
|
20240327,150900,190554724000,224000,224000,224000,223500,1128
|
|
20240327,150800,190302213500,224000,223500,224000,223500,813
|
|
20240327,150700,190120308500,223500,223500,224000,223500,677
|
|
20240327,150600,189968861500,224000,223500,224000,223500,373
|
|
20240327,150500,189885407000,224000,223500,224000,223500,482
|
|
20240327,150400,189777532500,224000,224500,224500,223500,1092
|
|
20240327,150300,189533085500,224500,224500,224500,223500,1960
|
|
20240327,150200,189094090000,224500,224000,224500,224000,705
|
|
20240327,150100,188936079500,224500,223500,224500,223500,2503
|
|
20240327,150000,188375452000,223500,224000,224000,223500,416
|
|
20240327,145900,188282392000,224000,223500,224000,223500,1336
|
|
20240327,145800,187983301000,224000,223500,224000,223500,1490
|
|
20240327,145700,187649666500,224000,224000,224000,223500,1770
|
|
20240327,145600,187253336500,224000,223500,224000,223500,852
|
|
20240327,145500,187062616500,224000,223500,224000,223500,937
|
|
20240327,145400,186852866500,223500,224000,224000,223500,601
|
|
20240327,145300,186718449000,224000,224000,224000,223500,471
|
|
20240327,145200,186613067500,224000,224000,224000,223500,606
|
|
20240327,145100,186477484000,224000,224000,224000,223500,545
|
|
20240327,145000,186355557000,223500,224000,224000,223500,757
|
|
20240327,144900,186186108500,224000,224000,224000,223500,542
|
|
20240327,144800,186064894000,224000,224000,224000,223500,743
|
|
20240327,144700,185898687000,224000,223000,224000,223000,825
|
|
20240327,144600,185714403000,223500,223500,223500,223000,1089
|
|
20240327,144500,185471102000,223500,223000,223500,223000,1387
|
|
20240327,144400,185161236000,223500,223500,223500,223000,645
|
|
20240327,144300,185017262000,223500,223500,223500,223000,831
|
|
20240327,144200,184831628500,223500,223500,223500,223000,904
|
|
20240327,144100,184629767500,223500,223000,223500,223000,994
|
|
20240327,144000,184407870000,223000,223500,223500,223000,444
|
|
20240327,143900,184308740000,223500,223500,223500,223000,580
|
|
20240327,143800,184179288500,223500,223000,223500,223000,368
|
|
20240327,143700,184097142500,223500,223000,223500,223000,626
|
|
20240327,143600,183957380000,223500,223000,223500,223000,596
|
|
20240327,143500,183824278000,223500,223500,223500,223000,469
|
|
20240327,143400,183719627000,223500,223500,224000,223000,839
|
|
20240327,143300,183532163500,223500,223500,224000,223000,2186
|
|
20240327,143200,183043555500,223000,223500,223500,223000,1478
|
|
20240327,143100,182713396000,223000,223500,223500,223000,412
|
|
20240327,143000,182621429500,223000,223000,223500,223000,524
|
|
20240327,142900,182504478500,223000,223000,223500,223000,566
|
|
20240327,142800,182378138500,223500,223000,223500,223000,557
|
|
20240327,142700,182253814000,223000,223500,224000,223000,797
|
|
20240327,142600,182075808500,223500,223500,223500,223000,1108
|
|
20240327,142500,181828310000,223500,223500,223500,223000,487
|
|
20240327,142400,181719585500,223500,223000,224000,223000,1433
|
|
20240327,142300,181399386000,223000,223500,223500,223000,772
|
|
20240327,142200,181226953000,223500,223500,223500,223000,1324
|
|
20240327,142100,180931194000,223000,223000,223500,223000,681
|
|
20240327,142000,180779149000,223500,223000,223500,223000,616
|
|
20240327,141900,180641626500,223000,222500,223500,222500,887
|
|
20240327,141800,180443705500,223000,223000,223000,222500,683
|
|
20240327,141700,180291486500,223000,223000,223000,222500,968
|
|
20240327,141600,180075818000,222500,223000,223000,222500,744
|
|
20240327,141500,179910040500,223000,222500,223000,222500,922
|
|
20240327,141400,179704813500,222500,223500,223500,222500,2390
|
|
20240327,141300,179171744500,223500,223500,224000,223000,2221
|
|
20240327,141200,178675340500,223500,223500,224000,223500,857
|
|
20240327,141100,178483679000,224500,224000,224500,223500,2481
|
|
20240327,141000,177928087000,223500,224000,224000,223500,869
|
|
20240327,140900,177733649000,224000,224000,224000,223500,436
|
|
20240327,140800,177636094500,224000,224000,224000,223500,1118
|
|
20240327,140700,177385906500,224000,224000,224000,223500,1025
|
|
20240327,140600,177156568500,224000,223500,224000,223500,476
|
|
20240327,140500,177050075500,224000,223500,224000,223500,511
|
|
20240327,140400,176935703500,223500,224000,224500,223500,866
|
|
20240327,140300,176741722000,224000,224000,224500,223500,1640
|
|
20240327,140200,176374394000,223500,224000,224000,223500,295
|
|
20240327,140100,176308357000,224000,224000,224000,223500,1374
|
|
20240327,140000,176001173000,223500,224000,224000,223500,516
|
|
20240327,135900,175885703500,224000,224000,224500,223500,1664
|
|
20240327,135800,175512929000,224500,224500,224500,224000,377
|
|
20240327,135700,175428336500,224500,224500,224500,224000,357
|
|
20240327,135600,175348273000,224500,224000,224500,224000,288
|
|
20240327,135500,175283674500,224500,225000,225000,224000,1072
|
|
20240327,135400,175043128000,225000,224500,225000,224500,1159
|
|
20240327,135300,174782888500,225000,225000,225000,224500,1373
|
|
20240327,135200,174474562000,224500,225000,225000,224500,487
|
|
20240327,135100,174365106500,225000,224500,225000,224500,378
|
|
20240327,135000,174280190000,225000,224500,225000,224000,915
|
|
20240327,134900,174074710500,224000,224500,224500,224000,1219
|
|
20240327,134800,173801227500,224500,224000,224500,224000,758
|
|
20240327,134700,173631367000,224500,224000,224500,224000,397
|
|
20240327,134600,173542299500,224000,224500,224500,224000,439
|
|
20240327,134500,173443859000,224000,223500,224500,223500,773
|
|
20240327,134400,173270693000,223500,223500,224000,223500,312
|
|
20240327,134300,173200887000,224000,224000,224000,223500,419
|
|
20240327,134200,173107095000,224000,223500,224000,223500,366
|
|
20240327,134100,173025199500,223500,224000,224500,223500,793
|
|
20240327,134000,172847447000,224000,224000,225000,224000,1710
|
|
20240327,133900,172463867000,224500,224000,224500,224000,970
|
|
20240327,133800,172246239000,224000,224500,224500,224000,390
|
|
20240327,133700,172158803500,224000,225000,225000,224000,1784
|
|
20240327,133600,171758104000,225000,224500,225000,224500,1114
|
|
20240327,133500,171507898500,225000,225000,225000,224500,465
|
|
20240327,133400,171403400500,225000,225000,225000,224500,716
|
|
20240327,133300,171242588500,225000,225000,225000,224500,552
|
|
20240327,133200,171118487500,225000,225000,225000,224500,358
|
|
20240327,133100,171038022500,225000,224500,225000,224500,216
|
|
20240327,133000,170989456000,224500,225000,225000,224500,585
|
|
20240327,132900,170857901000,225000,224500,225500,224500,1856
|
|
20240327,132800,170440314000,225000,225000,225000,224500,530
|
|
20240327,132700,170321139500,224500,225000,225000,224500,386
|
|
20240327,132600,170234365500,225000,225000,225000,224500,520
|
|
20240327,132500,170117444500,224500,224500,225000,224500,736
|
|
20240327,132400,169952090500,224500,224500,225000,224500,599
|
|
20240327,132300,169817373000,225000,225000,225000,224500,1030
|
|
20240327,132200,169586049500,224500,225000,225000,224500,239
|
|
20240327,132100,169532320000,225000,225000,225000,224500,399
|
|
20240327,132000,169442560500,225000,225000,225500,224500,1701
|
|
20240327,131900,169059981500,225500,225500,225500,225000,298
|
|
20240327,131800,168992814000,225000,225500,225500,225000,738
|
|
20240327,131700,168826462500,225500,225500,225500,225000,596
|
|
20240327,131600,168692131000,225500,225500,225500,225000,534
|
|
20240327,131500,168571724000,225000,225500,225500,225000,987
|
|
20240327,131400,168349222000,225500,225000,225500,225000,559
|
|
20240327,131300,168223211500,225000,225500,225500,225000,779
|
|
20240327,131200,168047634000,225000,225500,225500,225000,756
|
|
20240327,131100,167877242000,225000,225500,225500,225000,454
|
|
20240327,131000,167774914000,225500,225000,225500,225000,478
|
|
20240327,130900,167667188500,225500,225000,225500,225000,209
|
|
20240327,130800,167620100500,225000,225500,225500,225000,919
|
|
20240327,130700,167413074000,225000,225000,225000,224500,727
|
|
20240327,130600,167249505000,225000,225000,225000,224500,598
|
|
20240327,130500,167115017500,225000,224500,225000,224500,529
|
|
20240327,130400,166996052000,224500,225000,225500,224500,571
|
|
20240327,130300,166867616500,225500,225000,225500,224500,881
|
|
20240327,130200,166669278500,225000,225500,225500,224500,1086
|
|
20240327,130100,166424800500,225000,225500,225500,225000,263
|
|
20240327,130000,166365557000,225500,225000,225500,224500,664
|
|
20240327,125900,166216115500,224500,224500,225000,224500,933
|
|
20240327,125800,166006225500,225000,225000,225000,224500,416
|
|
20240327,125700,165912676500,225000,225500,225500,224500,1832
|
|
20240327,125600,165500552000,225500,225500,225500,225000,513
|
|
20240327,125500,165384941000,225000,225000,225500,225000,498
|
|
20240327,125400,165272689500,225500,226000,226000,225000,1200
|
|
20240327,125300,165002204500,226000,225500,226000,225000,2001
|
|
20240327,125200,164550956000,225500,225500,225500,225000,1199
|
|
20240327,125100,164280725500,225000,225500,225500,225000,330
|
|
20240327,125000,164206370000,225500,225500,225500,225000,451
|
|
20240327,124900,164104725500,225000,226000,226000,225000,763
|
|
20240327,124800,163932724500,226000,224500,226000,224500,8319
|
|
20240327,124700,162057602500,225000,224500,225000,224000,4561
|
|
20240327,124600,161033178500,224500,224000,224500,224000,431
|
|
20240327,124500,160936478500,224000,224500,224500,224000,912
|
|
20240327,124400,160732106500,224500,224000,224500,224000,435
|
|
20240327,124300,160634536500,224000,224000,224500,224000,410
|
|
20240327,124200,160542589000,224000,224000,224500,224000,534
|
|
20240327,124100,160422901500,223500,224000,224500,223500,1606
|
|
20240327,124000,160063110000,224000,224500,224500,224000,1115
|
|
20240327,123900,159813144000,224500,224500,224500,224000,965
|
|
20240327,123800,159596523500,224500,224000,224500,224000,268
|
|
20240327,123700,159536378000,224000,224500,224500,224000,451
|
|
20240327,123600,159435188000,224500,224000,224500,224000,729
|
|
20240327,123500,159271673500,224500,224500,224500,224000,385
|
|
20240327,123400,159185345000,224500,223500,224500,223500,442
|
|
20240327,123300,159086309000,224000,224000,224500,223500,1451
|
|
20240327,123200,158761273500,224000,224000,225000,224000,1739
|
|
20240327,123100,158370790500,224000,224000,224500,224000,806
|
|
20240327,123000,158189863500,224500,224500,224500,224000,416
|
|
20240327,122900,158096527000,224500,224500,224500,224000,334
|
|
20240327,122800,158021563000,224500,224500,225000,224000,1495
|
|
20240327,122700,157685963500,224000,224000,224500,224000,369
|
|
20240327,122600,157603186500,224500,224000,224500,224000,518
|
|
20240327,122500,157487047500,224500,224500,224500,224000,314
|
|
20240327,122400,157416620000,224500,225000,225000,224000,1565
|
|
20240327,122300,157065284000,225000,224500,225000,224500,278
|
|
20240327,122200,157002789000,225000,224500,225000,224500,816
|
|
20240327,122100,156819291500,224500,225000,225000,224000,896
|
|
20240327,122000,156618029500,224500,224500,225000,224000,1801
|
|
20240327,121900,156213497000,224000,224500,225000,224000,528
|
|
20240327,121800,156094939500,224500,224500,225000,224000,2023
|
|
20240327,121700,155640686000,225000,225000,225000,224500,436
|
|
20240327,121600,155542639000,224500,225500,225500,224500,1902
|
|
20240327,121500,155114418500,225500,225000,225500,225000,1061
|
|
20240327,121400,154875187000,225000,224500,225500,224500,4154
|
|
20240327,121300,153940562000,225000,225000,225000,224500,812
|
|
20240327,121200,153757963500,225000,224500,225000,224500,445
|
|
20240327,121100,153657921500,225000,225000,225000,224500,213
|
|
20240327,121000,153610027000,225000,224500,225000,224500,450
|
|
20240327,120900,153508855500,224500,224500,225000,224500,734
|
|
20240327,120800,153343780000,224500,224000,225000,224000,1178
|
|
20240327,120700,153079311500,224500,224500,225000,224000,521
|
|
20240327,120600,152962374500,224500,224500,224500,224000,1546
|
|
20240327,120500,152615355000,224500,224500,224500,223500,1120
|
|
20240327,120400,152364092500,224000,224000,224500,223000,6360
|
|
20240327,120300,150941800000,224000,223500,224000,223000,1240
|
|
20240327,120200,150664589000,223500,223500,223500,223000,455
|
|
20240327,120100,150562935000,223000,223500,223500,223000,381
|
|
20240327,120000,150477879000,223000,223000,223500,222500,1025
|
|
20240327,115900,150249266500,223000,223000,223000,222500,828
|
|
20240327,115800,150064673000,223000,223000,223000,222500,337
|
|
20240327,115700,149989556500,223000,223000,223000,222500,372
|
|
20240327,115600,149906618000,223000,223000,223000,222500,252
|
|
20240327,115500,149850446000,223000,223000,223500,222500,619
|
|
20240327,115400,149712427500,223000,223000,223500,222500,966
|
|
20240327,115300,149497030000,223000,223000,223000,222500,1559
|
|
20240327,115200,149149403000,222500,222500,223000,222000,279
|
|
20240327,115100,149087284000,223000,223000,223000,222000,467
|
|
20240327,115000,148983253500,223000,223000,223000,222000,1719
|
|
20240327,114900,148600780000,222500,222500,223000,222000,1138
|
|
20240327,114800,148347604500,222500,222500,222500,222000,287
|
|
20240327,114700,148283781500,222500,222000,222500,222000,1007
|
|
20240327,114600,148060074000,222000,222500,222500,222000,665
|
|
20240327,114500,147912155000,222500,222500,222500,222000,604
|
|
20240327,114400,147777863500,222500,222500,222500,222000,728
|
|
20240327,114300,147616101500,222500,222500,222500,221500,1014
|
|
20240327,114200,147390990000,222000,221500,222500,221500,2572
|
|
20240327,114100,146820103500,222000,221500,222000,221500,834
|
|
20240327,114000,146635042000,221500,221500,222000,221500,459
|
|
20240327,113900,146533264500,222000,221000,222000,221000,373
|
|
20240327,113800,146450554500,221000,221000,221500,220500,874
|
|
20240327,113700,146257235500,221000,221500,222000,220500,2824
|
|
20240327,113600,145633136000,221000,221000,221500,221000,586
|
|
20240327,113500,145503448500,221000,221000,221500,221000,1397
|
|
20240327,113400,145194539000,221500,221000,221500,220500,1443
|
|
20240327,113300,144875647500,221000,222000,222000,220500,6603
|
|
20240327,113200,143416496500,222000,223000,223000,221500,3219
|
|
20240327,113100,142702045000,223000,223000,223500,222500,639
|
|
20240327,113000,142559574000,223500,223000,223500,222500,353
|
|
20240327,112900,142480804500,223500,223500,224000,222500,721
|
|
20240327,112800,142319902000,223500,223000,224500,222500,3793
|
|
20240327,112700,141471795500,223000,223000,223000,222500,642
|
|
20240327,112600,141328728500,223000,223000,223000,222500,473
|
|
20240327,112500,141223312000,223000,222500,223000,222000,405
|
|
20240327,112400,141133162000,222500,222000,222500,221500,757
|
|
20240327,112300,140964855000,221500,222000,222500,221500,600
|
|
20240327,112200,140831608500,222000,223000,223000,221500,1460
|
|
20240327,112100,140507124000,223000,222000,223000,221500,702
|
|
20240327,112000,140350980500,222500,222500,222500,221500,4789
|
|
20240327,111900,139287811000,222500,223000,223500,222000,1388
|
|
20240327,111800,138978603000,223500,224000,224000,223000,2233
|
|
20240327,111700,138479339500,224000,224000,224000,223500,501
|
|
20240327,111600,138367156000,224000,224000,224000,223500,925
|
|
20240327,111500,138160068000,224000,224000,224000,223500,845
|
|
20240327,111400,137970859500,224000,224000,224000,223500,334
|
|
20240327,111300,137896121000,224000,223500,224000,223500,992
|
|
20240327,111200,137674038000,224000,223500,224000,223500,502
|
|
20240327,111100,137561627000,224000,224000,224000,223500,750
|
|
20240327,111000,137393840000,224000,223000,224000,223000,745
|
|
20240327,110900,137227300000,223000,223500,224000,223000,1564
|
|
20240327,110800,136877684000,224000,223000,224000,222500,3075
|
|
20240327,110700,136191200000,222500,222500,223000,222000,1739
|
|
20240327,110600,135804266500,222500,222000,223000,222000,866
|
|
20240327,110500,135611426000,222000,222500,223000,222000,1668
|
|
20240327,110400,135240326000,223000,223000,223000,222500,716
|
|
20240327,110300,135080805000,223000,222500,223000,222500,641
|
|
20240327,110200,134937992500,222500,223000,223000,222500,768
|
|
20240327,110100,134766893000,223000,223500,223500,222500,734
|
|
20240327,110000,134603364000,223500,223500,223500,223000,924
|
|
20240327,105900,134397086500,223500,223000,223500,223000,792
|
|
20240327,105800,134220234500,223500,223000,223500,223000,571
|
|
20240327,105700,134092763500,223000,223000,223500,222500,867
|
|
20240327,105600,133899265000,223000,223500,223500,222500,786
|
|
20240327,105500,133723973500,223000,223500,224000,223000,1840
|
|
20240327,105400,133313325500,223500,224000,224000,223500,1097
|
|
20240327,105300,133067986000,224000,223500,224000,223000,935
|
|
20240327,105200,132859104500,223000,223500,224000,223000,674
|
|
20240327,105100,132708420500,223500,223000,224000,223000,1063
|
|
20240327,105000,132470745500,223500,224000,224500,223000,4923
|
|
20240327,104900,131371286000,224000,225000,225000,224000,1332
|
|
20240327,104800,131072154000,225000,225000,225000,224500,579
|
|
20240327,104700,130941948500,224500,225000,225000,224500,341
|
|
20240327,104600,130865289000,225000,225000,225000,224500,559
|
|
20240327,104500,130739623500,225000,224500,225000,224000,485
|
|
20240327,104400,130630692500,224000,225000,225000,224000,2236
|
|
20240327,104300,130128038500,224500,225000,225000,224500,787
|
|
20240327,104200,129951247000,225000,223500,225000,223500,3427
|
|
20240327,104100,129182279500,223500,224000,224500,223500,1494
|
|
20240327,104000,128847474500,224000,224500,224500,223500,1196
|
|
20240327,103900,128579724000,224000,224500,224500,224000,697
|
|
20240327,103800,128423443500,224000,224000,224500,224000,750
|
|
20240327,103700,128255312500,224000,224000,224500,224000,508
|
|
20240327,103600,128141347000,224000,224000,225000,224000,1727
|
|
20240327,103500,127753791000,224000,224500,224500,224000,1439
|
|
20240327,103400,127431311000,224000,224500,224500,224000,551
|
|
20240327,103300,127307779500,224500,224500,224500,224000,838
|
|
20240327,103200,127119900000,224000,225500,225500,224000,1291
|
|
20240327,103100,126830034000,225500,225000,225500,224500,1061
|
|
20240327,103000,126591198000,224500,225500,225500,224500,2790
|
|
20240327,102900,125964296500,225500,225000,225500,225000,1659
|
|
20240327,102800,125590279000,225500,225000,225500,225000,1499
|
|
20240327,102700,125252544500,225000,224000,225000,223500,2612
|
|
20240327,102600,124667018000,224500,224500,224500,224000,1552
|
|
20240327,102500,124319139500,224000,224500,224500,224000,2143
|
|
20240327,102400,123839004000,224500,225000,225500,224000,5831
|
|
20240327,102300,122528376000,225000,226000,226000,225000,1479
|
|
20240327,102200,122195000000,226000,226000,226000,225500,1869
|
|
20240327,102100,121773395000,226000,225500,226000,225500,661
|
|
20240327,102000,121624196000,225500,226500,226500,225500,3123
|
|
20240327,101900,120918750000,226500,227000,227000,226000,1588
|
|
20240327,101800,120558822500,227000,227000,227000,226500,2166
|
|
20240327,101700,120067269500,227000,226500,227000,226000,1289
|
|
20240327,101600,119775258000,226500,226500,226500,226000,1255
|
|
20240327,101500,119491188500,226500,228000,228500,226000,9315
|
|
20240327,101400,117371630500,228000,228500,228500,228000,1239
|
|
20240327,101300,117088770500,228500,228000,228500,228000,4559
|
|
20240327,101200,116048428500,228000,228000,228500,227500,7791
|
|
20240327,101100,114272204000,228000,228000,228000,227500,4091
|
|
20240327,101000,113340016500,228000,226500,228000,226500,8618
|
|
20240327,100900,111380854000,227000,226500,227000,226000,1916
|
|
20240327,100800,110946470500,226500,226000,226500,225500,2431
|
|
20240327,100700,110397215000,226000,225000,226000,225000,1291
|
|
20240327,100600,110105772500,226000,226000,226000,225000,1449
|
|
20240327,100500,109778783500,226000,224000,226000,224000,3643
|
|
20240327,100400,108959210000,224000,225000,225000,224000,1219
|
|
20240327,100300,108685557000,224500,224500,225000,224000,2310
|
|
20240327,100200,108166795500,224500,225500,226000,223500,5706
|
|
20240327,100100,106885607500,225500,226500,227000,225000,4600
|
|
20240327,100000,105846224500,227000,227000,227500,226500,2664
|
|
20240327,095900,105242005000,227500,227000,227500,226500,3866
|
|
20240327,095800,104363588500,227000,227000,227500,226500,2438
|
|
20240327,095700,103809918500,227000,227000,227500,226500,2041
|
|
20240327,095600,103346505000,226500,226500,227000,226000,2749
|
|
20240327,095500,102723902000,226500,227000,227500,226000,3048
|
|
20240327,095400,102032458500,227500,227500,228000,226500,8043
|
|
20240327,095300,100204224000,228000,227000,228000,227000,4859
|
|
20240327,095200,99097909000,227000,227000,228000,226500,8064
|
|
20240327,095100,97264414500,227000,226500,227000,226500,14670
|
|
20240327,095000,93934994000,226500,226000,226500,225500,15281
|
|
20240327,094900,90478952500,226000,226000,226000,225000,3021
|
|
20240327,094800,89797026000,226000,225000,226000,224500,4949
|
|
20240327,094700,88682046000,224500,225000,225000,224000,1993
|
|
20240327,094600,88234674500,224500,225000,225000,224500,1131
|
|
20240327,094500,87980279000,224500,225000,225000,224000,3540
|
|
20240327,094400,87185448500,225000,224500,225000,224000,1196
|
|
20240327,094300,86916800500,224000,225500,226000,224000,3561
|
|
20240327,094200,86114809000,225500,226000,226000,225500,4230
|
|
20240327,094100,85159091500,225500,223500,226000,223500,13031
|
|
20240327,094000,82228555000,224000,223000,224000,222500,2550
|
|
20240327,093900,81659060000,223000,222500,223000,222500,1910
|
|
20240327,093800,81233893500,222500,223500,223500,222500,2556
|
|
20240327,093700,80664226500,223000,224000,224500,222500,5232
|
|
20240327,093600,79495220000,224000,224500,224500,224000,1452
|
|
20240327,093500,79169655000,224500,224500,225500,224000,4439
|
|
20240327,093400,78172012500,225000,225500,226000,224500,2297
|
|
20240327,093300,77655277000,225500,224000,226000,223500,12237
|
|
20240327,093200,74899173000,224500,223500,224500,223500,6167
|
|
20240327,093100,73517835000,224000,224500,225000,223500,2833
|
|
20240327,093000,72882733500,224500,225000,225000,224000,2649
|
|
20240327,092900,72287561500,224500,224500,225500,224000,4600
|
|
20240327,092800,71253282000,224500,226500,226500,224500,7669
|
|
20240327,092700,69524702500,226500,227000,227000,226000,5160
|
|
20240327,092600,68355769000,227000,225500,227000,225500,9095
|
|
20240327,092500,66298084500,226000,226500,226500,225500,6909
|
|
20240327,092400,64736541500,226000,226000,226500,225500,7154
|
|
20240327,092300,63118826500,226500,226000,226500,225000,16017
|
|
20240327,092200,59499782000,226000,224000,226000,224000,24291
|
|
20240327,092100,54034329500,224500,224000,224500,223500,9850
|
|
20240327,092000,51826528000,224000,224000,224000,223000,4300
|
|
20240327,091900,50863992000,224000,224000,224000,223000,6131
|
|
20240327,091800,49493109000,224000,223500,224000,223000,6274
|
|
20240327,091700,48090486000,223000,223500,223500,222500,4573
|
|
20240327,091600,47069886500,223500,222500,223500,222000,10096
|
|
20240327,091500,44820166000,222500,220500,222500,220500,6115
|
|
20240327,091400,43464535500,220500,220500,221500,219500,6656
|
|
20240327,091300,41996529500,220000,220500,221000,220000,6477
|
|
20240327,091200,40569995500,221000,221500,222000,220500,6004
|
|
20240327,091100,39240699500,221500,222000,223500,221500,7406
|
|
20240327,091000,37592225500,222500,223000,224000,222500,5189
|
|
20240327,090900,36434172000,223500,223000,224000,222500,8100
|
|
20240327,090800,34627141500,223000,224500,225000,223000,15217
|
|
20240327,090700,31213311500,224500,223500,225000,223000,16806
|
|
20240327,090600,27445624500,224000,222500,224000,222000,15765
|
|
20240327,090500,23930065500,222000,221500,223000,221000,25331
|
|
20240327,090400,18295842000,221500,219000,221500,218500,17794
|
|
20240327,090300,14377462000,219500,220000,221500,218500,14498
|
|
20240327,090200,11186038000,219500,217500,220000,217000,20174
|
|
20240327,090100,6767867500,217500,214000,217500,214000,16535
|
|
20240327,090000,3188444000,214000,212500,215000,211500,14820
|