618 lines
34 KiB
CSV
618 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,191500,30246453400,27600,27600,27600,27600,27520
|
|
20240329,191400,30246453400,27600,27600,27600,27600,0
|
|
20240329,191300,30246453400,27600,27600,27600,27600,0
|
|
20240329,191200,30246453400,27600,27600,27600,27600,0
|
|
20240329,191100,30246453400,27600,27600,27600,27600,0
|
|
20240329,191000,30246453400,27600,27600,27600,27600,0
|
|
20240329,190900,30246453400,27600,27600,27600,27600,0
|
|
20240329,190800,30246453400,27600,27600,27600,27600,0
|
|
20240329,190700,30246453400,27600,27600,27600,27600,0
|
|
20240329,190600,30246453400,27600,27600,27600,27600,0
|
|
20240329,190500,30246453400,27600,27600,27600,27600,0
|
|
20240329,190400,30246453400,27600,27600,27600,27600,0
|
|
20240329,190300,30246453400,27600,27600,27600,27600,0
|
|
20240329,190200,30246453400,27600,27600,27600,27600,0
|
|
20240329,190100,30246453400,27600,27600,27600,27600,0
|
|
20240329,190000,30246453400,27600,27600,27600,27600,0
|
|
20240329,185900,30246453400,27600,27600,27600,27600,0
|
|
20240329,185800,30246453400,27600,27600,27600,27600,0
|
|
20240329,185700,30246453400,27600,27600,27600,27600,0
|
|
20240329,185600,30246453400,27600,27600,27600,27600,0
|
|
20240329,185500,30246453400,27600,27600,27600,27600,0
|
|
20240329,185400,30246453400,27600,27600,27600,27600,0
|
|
20240329,185300,30246453400,27600,27600,27600,27600,0
|
|
20240329,185200,30246453400,27600,27600,27600,27600,0
|
|
20240329,185100,30246453400,27600,27600,27600,27600,0
|
|
20240329,185000,30246453400,27600,27600,27600,27600,0
|
|
20240329,184900,30246453400,27600,27600,27600,27600,0
|
|
20240329,184800,30246453400,27600,27600,27600,27600,0
|
|
20240329,184700,30246453400,27600,27600,27600,27600,0
|
|
20240329,184600,30246453400,27600,27600,27600,27600,0
|
|
20240329,184500,30246453400,27600,27600,27600,27600,27520
|
|
20240329,184400,30246453400,27600,27600,27600,27600,0
|
|
20240329,184300,30246453400,27600,27600,27600,27600,0
|
|
20240329,184200,30246453400,27600,27600,27600,27600,0
|
|
20240329,184100,30246453400,27600,27600,27600,27600,0
|
|
20240329,184000,30246453400,27600,27600,27600,27600,0
|
|
20240329,183900,30246453400,27600,27600,27600,27600,0
|
|
20240329,183800,30246453400,27600,27600,27600,27600,0
|
|
20240329,183700,30246453400,27600,27600,27600,27600,0
|
|
20240329,183600,30246453400,27600,27600,27600,27600,0
|
|
20240329,183500,30246453400,27600,27600,27600,27600,0
|
|
20240329,183400,30246453400,27600,27600,27600,27600,0
|
|
20240329,183300,30246453400,27600,27600,27600,27600,0
|
|
20240329,183200,30246453400,27600,27600,27600,27600,0
|
|
20240329,183100,30246453400,27600,27600,27600,27600,0
|
|
20240329,183000,30246453400,27600,27600,27600,27600,0
|
|
20240329,182900,30246453400,27600,27600,27600,27600,0
|
|
20240329,182800,30246453400,27600,27600,27600,27600,0
|
|
20240329,182700,30246453400,27600,27600,27600,27600,0
|
|
20240329,182600,30246453400,27600,27600,27600,27600,0
|
|
20240329,182500,30246453400,27600,27600,27600,27600,0
|
|
20240329,182400,30246453400,27600,27600,27600,27600,0
|
|
20240329,182300,30246453400,27600,27600,27600,27600,0
|
|
20240329,182200,30246453400,27600,27600,27600,27600,0
|
|
20240329,182100,30246453400,27600,27600,27600,27600,0
|
|
20240329,182000,30246453400,27600,27600,27600,27600,0
|
|
20240329,181900,30246453400,27600,27600,27600,27600,0
|
|
20240329,181800,30246453400,27600,27600,27600,27600,0
|
|
20240329,181700,30246453400,27600,27600,27600,27600,0
|
|
20240329,181600,30246453400,27600,27600,27600,27600,0
|
|
20240329,181500,30246453400,27600,27600,27600,27600,27520
|
|
20240329,181400,30246453400,27600,27600,27600,27600,0
|
|
20240329,181300,30246453400,27600,27600,27600,27600,0
|
|
20240329,181200,30246453400,27600,27600,27600,27600,0
|
|
20240329,181100,30246453400,27600,27600,27600,27600,0
|
|
20240329,181000,30246453400,27600,27600,27600,27600,0
|
|
20240329,180900,30246453400,27600,27600,27600,27600,0
|
|
20240329,180800,30246453400,27600,27600,27600,27600,0
|
|
20240329,180700,30246453400,27600,27600,27600,27600,0
|
|
20240329,180600,30246453400,27600,27600,27600,27600,0
|
|
20240329,180500,30246453400,27600,27600,27600,27600,0
|
|
20240329,180400,30246453400,27600,27600,27600,27600,0
|
|
20240329,180300,30246453400,27600,27600,27600,27600,0
|
|
20240329,180200,30246453400,27600,27600,27600,27600,0
|
|
20240329,180100,30246453400,27600,27600,27600,27600,0
|
|
20240329,180000,30246453400,27600,27600,27600,27600,0
|
|
20240329,175900,30246453400,27600,27600,27600,27600,0
|
|
20240329,175800,30246453400,27600,27600,27600,27600,0
|
|
20240329,175700,30246453400,27600,27600,27600,27600,0
|
|
20240329,175600,30246453400,27600,27600,27600,27600,0
|
|
20240329,175500,30246453400,27600,27600,27600,27600,0
|
|
20240329,175400,30246453400,27600,27600,27600,27600,0
|
|
20240329,175300,30246453400,27600,27600,27600,27600,0
|
|
20240329,175200,30246453400,27600,27600,27600,27600,0
|
|
20240329,175100,30246453400,27600,27600,27600,27600,0
|
|
20240329,175000,30246453400,27600,27600,27600,27600,0
|
|
20240329,174900,30246453400,27600,27600,27600,27600,0
|
|
20240329,174800,30246453400,27600,27600,27600,27600,0
|
|
20240329,174700,30246453400,27600,27600,27600,27600,0
|
|
20240329,174600,30246453400,27600,27600,27600,27600,0
|
|
20240329,174500,30246453400,27600,27600,27600,27600,27520
|
|
20240329,174400,30246453400,27600,27600,27600,27600,0
|
|
20240329,174300,30246453400,27600,27600,27600,27600,0
|
|
20240329,174200,30246453400,27600,27600,27600,27600,0
|
|
20240329,174100,30246453400,27600,27600,27600,27600,0
|
|
20240329,174000,30246453400,27600,27600,27600,27600,0
|
|
20240329,173900,30246453400,27600,27600,27600,27600,0
|
|
20240329,173800,30246453400,27600,27600,27600,27600,0
|
|
20240329,173700,30246453400,27600,27600,27600,27600,0
|
|
20240329,173600,30246453400,27600,27600,27600,27600,0
|
|
20240329,173500,30246453400,27600,27600,27600,27600,0
|
|
20240329,173400,30246453400,27600,27600,27600,27600,0
|
|
20240329,173300,30246453400,27600,27600,27600,27600,0
|
|
20240329,173200,30246453400,27600,27600,27600,27600,0
|
|
20240329,173100,30246453400,27600,27600,27600,27600,0
|
|
20240329,173000,30246453400,27600,27600,27600,27600,0
|
|
20240329,172900,30246453400,27600,27600,27600,27600,0
|
|
20240329,172800,30246453400,27600,27600,27600,27600,0
|
|
20240329,172700,30246453400,27600,27600,27600,27600,0
|
|
20240329,172600,30246453400,27600,27600,27600,27600,0
|
|
20240329,172500,30246453400,27600,27600,27600,27600,0
|
|
20240329,172400,30246453400,27600,27600,27600,27600,0
|
|
20240329,172300,30246453400,27600,27600,27600,27600,0
|
|
20240329,172200,30246453400,27600,27600,27600,27600,0
|
|
20240329,172100,30246453400,27600,27600,27600,27600,0
|
|
20240329,172000,30246453400,27600,27600,27600,27600,0
|
|
20240329,171900,30246453400,27600,27600,27600,27600,0
|
|
20240329,171800,30246453400,27600,27600,27600,27600,0
|
|
20240329,171700,30246453400,27600,27600,27600,27600,0
|
|
20240329,171600,30246453400,27600,27600,27600,27600,0
|
|
20240329,171500,30246453400,27600,27600,27600,27600,27520
|
|
20240329,171400,30246453400,27600,27600,27600,27600,0
|
|
20240329,171300,30246453400,27600,27600,27600,27600,0
|
|
20240329,171200,30246453400,27600,27600,27600,27600,0
|
|
20240329,171100,30246453400,27600,27600,27600,27600,0
|
|
20240329,171000,30246453400,27600,27600,27600,27600,0
|
|
20240329,170900,30246453400,27600,27600,27600,27600,0
|
|
20240329,170800,30246453400,27600,27600,27600,27600,0
|
|
20240329,170700,30246453400,27600,27600,27600,27600,0
|
|
20240329,170600,30246453400,27600,27600,27600,27600,0
|
|
20240329,170500,30246453400,27600,27600,27600,27600,0
|
|
20240329,170400,30246453400,27600,27600,27600,27600,0
|
|
20240329,170300,30246453400,27600,27600,27600,27600,0
|
|
20240329,170200,30246453400,27600,27600,27600,27600,0
|
|
20240329,170100,30246453400,27600,27600,27600,27600,0
|
|
20240329,170000,30246453400,27600,27600,27600,27600,0
|
|
20240329,165900,30246453400,27600,27600,27600,27600,0
|
|
20240329,165800,30246453400,27600,27600,27600,27600,0
|
|
20240329,165700,30246453400,27600,27600,27600,27600,0
|
|
20240329,165600,30246453400,27600,27600,27600,27600,0
|
|
20240329,165500,30246453400,27600,27600,27600,27600,0
|
|
20240329,165400,30246453400,27600,27600,27600,27600,0
|
|
20240329,165300,30246453400,27600,27600,27600,27600,0
|
|
20240329,165200,30246453400,27600,27600,27600,27600,0
|
|
20240329,165100,30246453400,27600,27600,27600,27600,0
|
|
20240329,165000,30246453400,27600,27600,27600,27600,0
|
|
20240329,164900,30246453400,27600,27600,27600,27600,0
|
|
20240329,164800,30246453400,27600,27600,27600,27600,0
|
|
20240329,164700,30246453400,27600,27600,27600,27600,0
|
|
20240329,164600,30246453400,27600,27600,27600,27600,0
|
|
20240329,164500,30246453400,27600,27600,27600,27600,27520
|
|
20240329,164400,30246453400,27600,27600,27600,27600,0
|
|
20240329,164300,30246453400,27600,27600,27600,27600,0
|
|
20240329,164200,30246453400,27600,27600,27600,27600,0
|
|
20240329,164100,30246453400,27600,27600,27600,27600,0
|
|
20240329,164000,30246453400,27600,27600,27600,27600,0
|
|
20240329,163900,30246453400,27600,27600,27600,27600,0
|
|
20240329,163800,30246453400,27600,27600,27600,27600,0
|
|
20240329,163700,30246453400,27600,27600,27600,27600,0
|
|
20240329,163600,30246453400,27600,27600,27600,27600,0
|
|
20240329,163500,30246453400,27600,27600,27600,27600,0
|
|
20240329,163400,30246453400,27600,27600,27600,27600,0
|
|
20240329,163300,30246453400,27600,27600,27600,27600,0
|
|
20240329,163200,30246453400,27600,27600,27600,27600,0
|
|
20240329,163100,30246453400,27600,27600,27600,27600,0
|
|
20240329,163000,30246453400,27600,27600,27600,27600,0
|
|
20240329,162900,30246453400,27600,27600,27600,27600,0
|
|
20240329,162800,30246453400,27600,27600,27600,27600,0
|
|
20240329,162700,30246453400,27600,27600,27600,27600,0
|
|
20240329,162600,30246453400,27600,27600,27600,27600,0
|
|
20240329,162500,30246453400,27600,27600,27600,27600,0
|
|
20240329,162400,30246453400,27600,27600,27600,27600,0
|
|
20240329,162300,30246453400,27600,27600,27600,27600,0
|
|
20240329,162200,30246453400,27600,27600,27600,27600,0
|
|
20240329,162100,30246453400,27600,27600,27600,27600,0
|
|
20240329,162000,30246453400,27600,27600,27600,27600,0
|
|
20240329,161900,30246453400,27600,27600,27600,27600,0
|
|
20240329,161800,30246453400,27600,27600,27600,27600,0
|
|
20240329,161700,30246453400,27600,27600,27600,27600,0
|
|
20240329,161600,30246453400,27600,27600,27600,27600,0
|
|
20240329,161500,30246453400,27600,27600,27600,27600,27520
|
|
20240329,161400,30246453400,27600,27600,27600,27600,0
|
|
20240329,161300,30246453400,27600,27600,27600,27600,0
|
|
20240329,161200,30246453400,27600,27600,27600,27600,0
|
|
20240329,161100,30246453400,27600,27600,27600,27600,0
|
|
20240329,161000,30246453400,27600,27600,27600,27600,0
|
|
20240329,160900,30246453400,27600,27600,27600,27600,0
|
|
20240329,160800,30246453400,27600,27600,27600,27600,0
|
|
20240329,160700,30246453400,27600,27600,27600,27600,0
|
|
20240329,160600,30246453400,27600,27600,27600,27600,0
|
|
20240329,160500,30246453400,27600,27600,27600,27600,0
|
|
20240329,160400,30246453400,27600,27600,27600,27600,0
|
|
20240329,160300,30246453400,27600,27600,27600,27600,0
|
|
20240329,160200,30246453400,27600,27600,27600,27600,0
|
|
20240329,160100,30246453400,27600,27600,27600,27600,0
|
|
20240329,160000,30246453400,27600,27600,27600,27600,0
|
|
20240329,155900,30246453400,27600,27600,27600,27600,0
|
|
20240329,155800,30246453400,27600,27600,27600,27600,0
|
|
20240329,155700,30246453400,27600,27600,27600,27600,0
|
|
20240329,155600,30246453400,27600,27600,27600,27600,0
|
|
20240329,155500,30246453400,27600,27600,27600,27600,0
|
|
20240329,155400,30246453400,27600,27600,27600,27600,0
|
|
20240329,155300,30246453400,27600,27600,27600,27600,0
|
|
20240329,155200,30246453400,27600,27600,27600,27600,0
|
|
20240329,155100,30246453400,27600,27600,27600,27600,0
|
|
20240329,155000,30246453400,27600,27600,27600,27600,0
|
|
20240329,154900,30246453400,27600,27600,27600,27600,0
|
|
20240329,154800,30246453400,27600,27600,27600,27600,0
|
|
20240329,154700,30246453400,27600,27600,27600,27600,0
|
|
20240329,154600,30246453400,27600,27600,27600,27600,0
|
|
20240329,154500,30246453400,27600,27600,27600,27600,27520
|
|
20240329,154400,30246453400,27600,27600,27600,27600,0
|
|
20240329,154300,30246453400,27600,27600,27600,27600,0
|
|
20240329,154200,30246453400,27600,27600,27600,27600,0
|
|
20240329,154100,30246453400,27600,27600,27600,27600,0
|
|
20240329,154000,30246453400,27600,27600,27600,27600,0
|
|
20240329,153900,30246453400,27600,27600,27600,27600,0
|
|
20240329,153800,30246453400,27600,27600,27600,27600,0
|
|
20240329,153700,30246453400,27600,27600,27600,27600,0
|
|
20240329,153600,30246453400,27600,27600,27600,27600,0
|
|
20240329,153500,30246453400,27600,27600,27600,27600,0
|
|
20240329,153400,30246453400,27600,27600,27600,27600,0
|
|
20240329,153300,30246453400,27600,27600,27600,27600,0
|
|
20240329,153200,30246453400,27600,27600,27600,27600,0
|
|
20240329,153100,30246453400,27600,27600,27600,27600,0
|
|
20240329,153000,30246453400,27600,27600,27600,27600,27520
|
|
20240329,152900,29486901400,27600,27600,27600,27600,0
|
|
20240329,152800,29486901400,27600,27600,27600,27600,0
|
|
20240329,152700,29486901400,27600,27600,27600,27600,0
|
|
20240329,152600,29486901400,27600,27600,27600,27600,0
|
|
20240329,152500,29486901400,27600,27600,27600,27600,0
|
|
20240329,152400,29486901400,27600,27600,27600,27600,0
|
|
20240329,152300,29486901400,27600,27600,27600,27600,0
|
|
20240329,152200,29486901400,27600,27600,27600,27600,0
|
|
20240329,152100,29486901400,27600,27600,27600,27600,0
|
|
20240329,152000,29486901400,27600,27600,27600,27600,0
|
|
20240329,151900,29486901400,27600,27550,27600,27500,2830
|
|
20240329,151800,29408914550,27550,27550,27550,27500,1605
|
|
20240329,151700,29364701450,27550,27550,27600,27500,948
|
|
20240329,151600,29338598700,27550,27550,27600,27500,8703
|
|
20240329,151500,29099038700,27600,27600,27600,27550,512
|
|
20240329,151400,29084926250,27600,27550,27600,27550,1790
|
|
20240329,151300,29035566300,27550,27600,27600,27550,2107
|
|
20240329,151200,28977486000,27600,27600,27650,27550,1198
|
|
20240329,151100,28944439900,27550,27550,27600,27550,788
|
|
20240329,151000,28922711650,27550,27650,27650,27550,2709
|
|
20240329,150900,28847911800,27650,27650,27650,27550,1801
|
|
20240329,150800,28798188600,27600,27550,27600,27550,3262
|
|
20240329,150700,28708175600,27550,27600,27600,27550,1437
|
|
20240329,150600,28668540750,27600,27650,27650,27550,3379
|
|
20240329,150500,28575272850,27600,27650,27650,27600,3847
|
|
20240329,150400,28469051950,27650,27600,27650,27600,1608
|
|
20240329,150300,28424629500,27600,27700,27700,27600,5143
|
|
20240329,150200,28282442400,27700,27700,27700,27650,2158
|
|
20240329,150100,28222682750,27700,27650,27700,27650,2984
|
|
20240329,150000,28140087300,27650,27650,27700,27650,3116
|
|
20240329,145900,28053895200,27650,27650,27700,27650,2005
|
|
20240329,145800,27998398500,27650,27650,27700,27600,3368
|
|
20240329,145700,27905288050,27600,27650,27700,27600,2964
|
|
20240329,145600,27823374550,27650,27650,27700,27600,2616
|
|
20240329,145500,27751076100,27650,27600,27700,27600,2248
|
|
20240329,145400,27688923000,27600,27650,27700,27600,2878
|
|
20240329,145300,27609378250,27650,27650,27650,27600,1848
|
|
20240329,145200,27558335050,27650,27650,27700,27600,4343
|
|
20240329,145100,27438240350,27650,27700,27700,27650,1593
|
|
20240329,145000,27394163750,27700,27700,27750,27650,4865
|
|
20240329,144900,27259448800,27700,27700,27750,27650,2822
|
|
20240329,144800,27181310600,27650,27650,27700,27650,2124
|
|
20240329,144700,27122558800,27650,27650,27700,27600,4260
|
|
20240329,144600,27004729200,27600,27550,27650,27550,2577
|
|
20240329,144500,26933644600,27550,27550,27550,27500,1611
|
|
20240329,144400,26889323200,27500,27550,27550,27500,1534
|
|
20240329,144300,26847108350,27550,27550,27600,27500,1752
|
|
20240329,144200,26798836750,27550,27600,27600,27450,11335
|
|
20240329,144100,26487003900,27550,27600,27650,27550,2709
|
|
20240329,144000,26412294500,27600,27700,27700,27550,11781
|
|
20240329,143900,26086724200,27700,27650,27700,27650,1658
|
|
20240329,143800,26040855950,27650,27700,27700,27650,1299
|
|
20240329,143700,26004903150,27700,27700,27700,27650,1080
|
|
20240329,143600,25974997500,27700,27700,27700,27650,2359
|
|
20240329,143500,25909676750,27650,27700,27700,27650,912
|
|
20240329,143400,25884443250,27700,27650,27700,27650,896
|
|
20240329,143300,25859635900,27700,27750,27750,27650,12329
|
|
20240329,143200,25518106200,27750,27750,27800,27700,3328
|
|
20240329,143100,25425767850,27750,27800,27850,27700,13630
|
|
20240329,143000,25047093750,27800,27750,27800,27750,2133
|
|
20240329,142900,24987819800,27750,27750,27800,27750,10052
|
|
20240329,142800,24708398650,27750,27750,27800,27700,3378
|
|
20240329,142700,24614647150,27750,27800,27800,27700,6118
|
|
20240329,142600,24444868950,27800,27750,27800,27700,7004
|
|
20240329,142500,24250467500,27750,27700,27750,27700,6726
|
|
20240329,142400,24063835700,27700,27700,27750,27700,1991
|
|
20240329,142300,24008641300,27750,27700,27750,27700,1895
|
|
20240329,142200,23956085900,27700,27700,27750,27700,534
|
|
20240329,142100,23941278700,27750,27700,27750,27700,1300
|
|
20240329,142000,23905244500,27700,27750,27750,27700,1994
|
|
20240329,141900,23849982300,27700,27700,27750,27650,1373
|
|
20240329,141800,23811950100,27700,27750,27750,27700,3921
|
|
20240329,141700,23703314550,27750,27650,27750,27650,2212
|
|
20240329,141600,23642018000,27700,27700,27750,27650,4010
|
|
20240329,141500,23530950200,27700,27700,27700,27650,1455
|
|
20240329,141400,23490678900,27700,27700,27700,27650,1166
|
|
20240329,141300,23458391600,27700,27700,27750,27650,9855
|
|
20240329,141200,23185710550,27700,27700,27750,27650,2553
|
|
20240329,141100,23115011000,27700,27650,27700,27650,3410
|
|
20240329,141000,23020562400,27700,27650,27700,27650,2072
|
|
20240329,140900,22963190350,27650,27700,27700,27650,1920
|
|
20240329,140800,22910086250,27650,27650,27700,27650,2351
|
|
20240329,140700,22844983100,27700,27650,27700,27650,2455
|
|
20240329,140600,22777070300,27650,27600,27650,27600,3643
|
|
20240329,140500,22676375800,27650,27600,27650,27550,3230
|
|
20240329,140400,22587097600,27600,27600,27650,27550,4177
|
|
20240329,140300,22471801050,27550,27550,27600,27550,2268
|
|
20240329,140200,22409259400,27550,27550,27600,27550,933
|
|
20240329,140100,22383529800,27550,27500,27600,27500,1544
|
|
20240329,140000,22340995300,27550,27550,27550,27500,2745
|
|
20240329,135900,22265417600,27500,27500,27600,27500,1324
|
|
20240329,135800,22228938500,27500,27550,27550,27500,1448
|
|
20240329,135700,22189051350,27500,27500,27600,27500,2293
|
|
20240329,135600,22125891500,27550,27550,27550,27500,1421
|
|
20240329,135500,22086752000,27550,27500,27600,27500,2541
|
|
20240329,135400,22016725600,27500,27500,27550,27500,2876
|
|
20240329,135300,21937544200,27550,27500,27550,27500,4053
|
|
20240329,135200,21825930700,27500,27550,27550,27500,1443
|
|
20240329,135100,21786208250,27500,27500,27550,27500,1229
|
|
20240329,135000,21752378700,27500,27500,27550,27500,1082
|
|
20240329,134900,21722585200,27550,27500,27550,27500,1209
|
|
20240329,134800,21689311250,27500,27500,27550,27500,856
|
|
20240329,134700,21665764650,27550,27500,27550,27500,1234
|
|
20240329,134600,21631777850,27550,27500,27550,27500,2182
|
|
20240329,134500,21571702150,27500,27500,27550,27500,694
|
|
20240329,134400,21552610500,27550,27600,27600,27500,2560
|
|
20240329,134300,21482132400,27550,27550,27600,27550,4836
|
|
20240329,134200,21348891500,27550,27550,27600,27500,3390
|
|
20240329,134100,21255431650,27600,27500,27600,27500,4040
|
|
20240329,134000,21144090250,27550,27500,27600,27500,2276
|
|
20240329,133900,21081395250,27550,27550,27550,27500,2564
|
|
20240329,133800,21010786150,27500,27550,27550,27500,432
|
|
20240329,133700,20998890550,27550,27500,27550,27500,2647
|
|
20240329,133600,20925974950,27550,27550,27550,27500,2359
|
|
20240329,133500,20861005100,27550,27500,27550,27450,4857
|
|
20240329,133400,20727415150,27500,27500,27500,27450,600
|
|
20240329,133300,20710918250,27500,27450,27500,27450,1851
|
|
20240329,133200,20660066350,27450,27400,27500,27400,808
|
|
20240329,133100,20637892200,27450,27400,27450,27400,1130
|
|
20240329,133000,20606896150,27450,27450,27500,27400,2007
|
|
20240329,132900,20551817150,27450,27400,27450,27400,532
|
|
20240329,132800,20537229850,27400,27350,27450,27350,916
|
|
20240329,132700,20512096100,27400,27450,27450,27350,1634
|
|
20240329,132600,20467335200,27400,27400,27450,27350,2769
|
|
20240329,132500,20391435000,27400,27400,27450,27350,1312
|
|
20240329,132400,20355487150,27400,27400,27450,27350,3502
|
|
20240329,132300,20259542150,27350,27350,27400,27350,784
|
|
20240329,132200,20238071100,27350,27350,27400,27350,1051
|
|
20240329,132100,20209325850,27350,27400,27400,27350,530
|
|
20240329,132000,20194829150,27400,27450,27450,27350,6945
|
|
20240329,131900,20004533550,27450,27400,27500,27400,1823
|
|
20240329,131800,19954510300,27450,27450,27500,27400,1390
|
|
20240329,131700,19916364100,27450,27500,27500,27450,911
|
|
20240329,131600,19891356200,27450,27500,27500,27450,1003
|
|
20240329,131500,19863823300,27500,27450,27500,27400,1102
|
|
20240329,131400,19833567100,27450,27400,27450,27400,1290
|
|
20240329,131300,19798170100,27450,27450,27500,27400,6221
|
|
20240329,131200,19627429300,27500,27450,27500,27450,2374
|
|
20240329,131100,19562231750,27500,27450,27500,27450,857
|
|
20240329,131000,19538676000,27450,27500,27500,27450,1005
|
|
20240329,130900,19511056850,27500,27500,27500,27450,305
|
|
20240329,130800,19502678700,27500,27500,27550,27450,2439
|
|
20240329,130700,19435620550,27450,27450,27500,27450,820
|
|
20240329,130600,19413092150,27500,27450,27500,27450,1402
|
|
20240329,130500,19374541500,27450,27450,27500,27450,393
|
|
20240329,130400,19363737500,27450,27500,27500,27450,1124
|
|
20240329,130300,19332877800,27500,27500,27500,27450,4064
|
|
20240329,130200,19221121550,27500,27500,27550,27500,665
|
|
20240329,130100,19202826700,27550,27500,27550,27500,663
|
|
20240329,130000,19184583350,27550,27550,27550,27500,651
|
|
20240329,125900,19166669750,27550,27500,27550,27500,224
|
|
20240329,125800,19160503950,27450,27550,27550,27450,7037
|
|
20240329,125700,18966996850,27500,27450,27550,27400,5157
|
|
20240329,125600,18825240900,27450,27450,27500,27400,966
|
|
20240329,125500,18798725850,27450,27450,27500,27450,1954
|
|
20240329,125400,18745054800,27450,27450,27500,27400,864
|
|
20240329,125300,18721343200,27500,27450,27500,27450,2623
|
|
20240329,125200,18649330450,27450,27450,27500,27450,1261
|
|
20240329,125100,18614715500,27450,27400,27450,27400,1726
|
|
20240329,125000,18567351900,27400,27400,27450,27400,1558
|
|
20240329,124900,18524628750,27400,27400,27450,27400,508
|
|
20240329,124800,18510709400,27400,27400,27400,27350,663
|
|
20240329,124700,18492553000,27400,27350,27400,27350,1460
|
|
20240329,124600,18452572400,27400,27350,27400,27350,1263
|
|
20240329,124500,18417991100,27350,27350,27400,27350,367
|
|
20240329,124400,18407953250,27350,27350,27400,27300,888
|
|
20240329,124300,18383667450,27300,27250,27350,27250,1381
|
|
20240329,124200,18345964900,27300,27250,27300,27250,2082
|
|
20240329,124100,18289143500,27300,27200,27300,27200,2192
|
|
20240329,124000,18229415350,27250,27200,27250,27200,1746
|
|
20240329,123900,18181860550,27200,27250,27300,27200,2733
|
|
20240329,123800,18107400750,27250,27250,27250,27200,903
|
|
20240329,123700,18082814650,27200,27200,27250,27200,857
|
|
20240329,123600,18059480250,27200,27250,27300,27200,1902
|
|
20240329,123500,18007656450,27250,27200,27300,27200,1085
|
|
20240329,123400,17978087050,27200,27250,27250,27200,1183
|
|
20240329,123300,17945880850,27250,27200,27250,27200,1702
|
|
20240329,123200,17899527750,27250,27250,27250,27200,369
|
|
20240329,123100,17889484800,27200,27200,27250,27200,1357
|
|
20240329,123000,17852573000,27250,27200,27250,27200,1194
|
|
20240329,122900,17820051950,27200,27200,27250,27200,315
|
|
20240329,122800,17811481900,27200,27200,27250,27200,1326
|
|
20240329,122700,17775372600,27200,27200,27250,27200,2241
|
|
20240329,122600,17714415000,27200,27200,27250,27200,679
|
|
20240329,122500,17695944750,27250,27250,27250,27200,270
|
|
20240329,122400,17688592300,27200,27250,27250,27200,584
|
|
20240329,122300,17672694000,27250,27200,27250,27200,467
|
|
20240329,122200,17659990800,27200,27200,27250,27200,127
|
|
20240329,122100,17656532500,27250,27250,27250,27100,6898
|
|
20240329,122000,17469227650,27200,27200,27250,27150,409
|
|
20240329,121900,17458117000,27200,27200,27250,27150,570
|
|
20240329,121800,17442610550,27200,27200,27250,27200,372
|
|
20240329,121700,17432482000,27200,27150,27250,27150,682
|
|
20240329,121600,17413945500,27200,27150,27200,27150,951
|
|
20240329,121500,17388106900,27200,27200,27200,27150,378
|
|
20240329,121400,17377835950,27200,27250,27250,27150,1612
|
|
20240329,121300,17333991600,27200,27250,27250,27200,1432
|
|
20240329,121200,17295039650,27250,27250,27250,27200,204
|
|
20240329,121100,17289489300,27250,27250,27250,27200,1123
|
|
20240329,121000,17258896650,27200,27250,27250,27200,1606
|
|
20240329,120900,17215210250,27250,27250,27250,27200,510
|
|
20240329,120800,17201335000,27250,27250,27250,27200,880
|
|
20240329,120700,17177359150,27250,27300,27300,27250,290
|
|
20240329,120600,17169454550,27300,27350,27400,27200,1162
|
|
20240329,120500,17137671100,27350,27200,27350,27150,3245
|
|
20240329,120400,17049268550,27200,27150,27200,27150,2249
|
|
20240329,120300,16988144100,27150,27200,27200,27150,2097
|
|
20240329,120200,16931113900,27200,27250,27250,27150,18450
|
|
20240329,120100,16429577650,27250,27250,27250,27200,447
|
|
20240329,120000,16417416700,27200,27250,27250,27200,2962
|
|
20240329,115900,16336831000,27250,27250,27300,27200,5679
|
|
20240329,115800,16182076650,27300,27250,27300,27250,860
|
|
20240329,115700,16158630600,27300,27300,27300,27250,889
|
|
20240329,115600,16134402350,27300,27300,27300,27250,1249
|
|
20240329,115500,16100334650,27250,27300,27350,27250,4733
|
|
20240329,115400,15971256250,27350,27300,27350,27300,3614
|
|
20240329,115300,15872587900,27350,27300,27350,27300,638
|
|
20240329,115200,15855165250,27300,27350,27350,27300,1252
|
|
20240329,115100,15820935900,27350,27300,27350,27300,892
|
|
20240329,115000,15796554300,27350,27350,27350,27300,627
|
|
20240329,114900,15779428100,27300,27350,27350,27300,1279
|
|
20240329,114800,15744451950,27350,27300,27350,27300,548
|
|
20240329,114700,15729478800,27300,27300,27350,27300,1044
|
|
20240329,114600,15700971950,27300,27400,27400,27300,564
|
|
20240329,114500,15685554600,27400,27300,27400,27300,413
|
|
20240329,114400,15674260200,27300,27350,27400,27300,925
|
|
20240329,114300,15648987700,27350,27350,27400,27300,771
|
|
20240329,114200,15627901700,27350,27350,27350,27300,866
|
|
20240329,114100,15604250650,27300,27300,27350,27300,1073
|
|
20240329,114000,15574921450,27300,27300,27350,27300,275
|
|
20240329,113900,15567413400,27350,27350,27350,27300,1230
|
|
20240329,113800,15533825050,27350,27350,27400,27350,1314
|
|
20240329,113700,15497887000,27400,27400,27400,27300,1145
|
|
20240329,113600,15466567300,27400,27350,27400,27300,804
|
|
20240329,113500,15444579950,27350,27350,27400,27350,1905
|
|
20240329,113400,15392478100,27350,27350,27400,27350,3099
|
|
20240329,113300,15307685650,27400,27400,27400,27350,810
|
|
20240329,113200,15285507100,27350,27400,27400,27350,683
|
|
20240329,113100,15266821050,27400,27350,27400,27350,2543
|
|
20240329,113000,15197180100,27350,27350,27400,27350,2328
|
|
20240329,112900,15133455650,27400,27400,27400,27350,954
|
|
20240329,112800,15107346450,27350,27300,27350,27300,189
|
|
20240329,112700,15102178300,27350,27350,27400,27300,1709
|
|
20240329,112600,15055443600,27350,27350,27400,27300,1259
|
|
20240329,112500,15021013800,27350,27350,27400,27300,1135
|
|
20240329,112400,14989947850,27300,27300,27400,27300,1069
|
|
20240329,112300,14960742050,27350,27400,27400,27300,1309
|
|
20240329,112200,14924955000,27350,27250,27350,27250,2126
|
|
20240329,112100,14866892850,27250,27300,27300,27250,1231
|
|
20240329,112000,14833313800,27250,27250,27300,27250,898
|
|
20240329,111900,14808841350,27250,27250,27300,27250,210
|
|
20240329,111800,14803118300,27250,27250,27300,27200,1597
|
|
20240329,111700,14759612850,27300,27250,27300,27250,1443
|
|
20240329,111600,14720290850,27250,27250,27300,27200,880
|
|
20240329,111500,14696318600,27250,27250,27250,27200,897
|
|
20240329,111400,14671891500,27250,27250,27300,27250,649
|
|
20240329,111300,14654206000,27250,27250,27300,27250,567
|
|
20240329,111200,14638754900,27350,27250,27350,27200,7115
|
|
20240329,111100,14444832200,27250,27250,27300,27250,728
|
|
20240329,111000,14424978600,27250,27250,27300,27250,2350
|
|
20240329,110900,14360940600,27250,27250,27300,27250,1335
|
|
20240329,110800,14324557550,27300,27300,27350,27250,3675
|
|
20240329,110700,14224236350,27350,27300,27350,27300,1756
|
|
20240329,110600,14176296300,27300,27350,27350,27300,5460
|
|
20240329,110500,14027236150,27300,27350,27350,27300,1256
|
|
20240329,110400,13992902400,27350,27300,27350,27300,1945
|
|
20240329,110300,13939716550,27300,27300,27350,27300,766
|
|
20240329,110200,13918803700,27350,27300,27350,27300,890
|
|
20240329,110100,13894491250,27300,27350,27350,27300,3387
|
|
20240329,110000,13801874100,27400,27400,27400,27350,1044
|
|
20240329,105900,13773314150,27350,27350,27400,27350,1797
|
|
20240329,105800,13724165500,27350,27400,27400,27350,418
|
|
20240329,105700,13712729700,27400,27350,27400,27350,2475
|
|
20240329,105600,13645004900,27350,27350,27400,27350,4297
|
|
20240329,105500,13527441250,27350,27450,27450,27350,15189
|
|
20240329,105400,13111319750,27450,27400,27450,27400,1212
|
|
20240329,105300,13078066650,27450,27400,27450,27400,431
|
|
20240329,105200,13066246200,27450,27450,27450,27400,942
|
|
20240329,105100,13040404500,27400,27500,27500,27400,3144
|
|
20240329,105000,12954102800,27500,27400,27500,27400,1185
|
|
20240329,104900,12921586200,27400,27450,27450,27400,306
|
|
20240329,104800,12913198900,27450,27400,27450,27400,759
|
|
20240329,104700,12892399700,27400,27400,27450,27400,727
|
|
20240329,104600,12872472150,27400,27400,27450,27400,871
|
|
20240329,104500,12848605100,27450,27450,27450,27400,1996
|
|
20240329,104400,12793874300,27400,27450,27450,27400,579
|
|
20240329,104300,12777985100,27450,27450,27500,27400,1664
|
|
20240329,104200,12732334900,27450,27400,27450,27400,1181
|
|
20240329,104100,12699954100,27450,27400,27450,27400,1832
|
|
20240329,104000,12649737850,27450,27350,27450,27350,2791
|
|
20240329,103900,12573276100,27350,27350,27400,27350,1337
|
|
20240329,103800,12536688550,27350,27450,27450,27350,14814
|
|
20240329,103700,12130744350,27450,27450,27500,27450,1809
|
|
20240329,103600,12081085850,27500,27550,27550,27500,8116
|
|
20240329,103500,11857818800,27550,27600,27600,27550,775
|
|
20240329,103400,11836462100,27600,27600,27600,27550,633
|
|
20240329,103300,11819014500,27550,27550,27600,27550,510
|
|
20240329,103200,11804956000,27550,27550,27600,27550,1196
|
|
20240329,103100,11772005750,27550,27550,27600,27550,506
|
|
20240329,103000,11758064350,27600,27600,27600,27550,1139
|
|
20240329,102900,11726679250,27600,27600,27600,27550,323
|
|
20240329,102800,11717768250,27600,27600,27650,27600,1071
|
|
20240329,102700,11688208600,27600,27600,27650,27600,1171
|
|
20240329,102600,11655882950,27600,27650,27700,27600,1054
|
|
20240329,102500,11626744900,27650,27650,27700,27650,849
|
|
20240329,102400,11603262950,27650,27650,27700,27600,336
|
|
20240329,102300,11593974050,27650,27600,27650,27600,1478
|
|
20240329,102200,11553125900,27600,27650,27650,27600,1108
|
|
20240329,102100,11522514200,27650,27600,27650,27550,3785
|
|
20240329,102000,11418021950,27650,27650,27650,27600,2142
|
|
20240329,101900,11358901250,27650,27700,27700,27650,8403
|
|
20240329,101800,11126354350,27700,27750,27750,27700,983
|
|
20240329,101700,11099111200,27750,27750,27750,27700,530
|
|
20240329,101600,11084426800,27700,27750,27750,27700,1174
|
|
20240329,101500,11051875750,27750,27800,27800,27700,1298
|
|
20240329,101400,11015853750,27800,27850,27850,27750,5455
|
|
20240329,101300,10864108200,27850,27850,27850,27800,1443
|
|
20240329,101200,10823933000,27850,27850,27850,27800,8468
|
|
20240329,101100,10588103000,27800,27700,27850,27700,8556
|
|
20240329,101000,10350341100,27750,27750,27750,27700,2594
|
|
20240329,100900,10278407700,27750,27750,27750,27700,1422
|
|
20240329,100800,10238949650,27750,27750,27800,27700,2801
|
|
20240329,100700,10161212850,27750,27700,27750,27700,1553
|
|
20240329,100600,10118165200,27700,27650,27750,27650,980
|
|
20240329,100500,10091015800,27650,27650,27700,27600,2487
|
|
20240329,100400,10022198550,27650,27650,27700,27600,1056
|
|
20240329,100300,9992988100,27650,27650,27700,27600,7446
|
|
20240329,100200,9787191350,27700,27700,27750,27650,2008
|
|
20240329,100100,9731570600,27700,27700,27750,27700,2026
|
|
20240329,100000,9675449600,27700,27650,27700,27650,685
|
|
20240329,095900,9656480100,27650,27700,27750,27650,2078
|
|
20240329,095800,9598910050,27750,27750,27750,27700,3531
|
|
20240329,095700,9500985250,27750,27700,27750,27650,7790
|
|
20240329,095600,9285084350,27650,27600,27700,27600,5074
|
|
20240329,095500,9144863650,27600,27550,27600,27550,1098
|
|
20240329,095400,9114561050,27600,27600,27600,27550,192
|
|
20240329,095300,9109266400,27600,27500,27600,27500,2261
|
|
20240329,095200,9046975850,27500,27500,27500,27450,3037
|
|
20240329,095100,8963458850,27500,27500,27500,27450,2756
|
|
20240329,095000,8887802100,27450,27450,27500,27450,333
|
|
20240329,094900,8878650800,27450,27400,27500,27400,2157
|
|
20240329,094800,8819444700,27400,27450,27450,27400,1973
|
|
20240329,094700,8765313150,27400,27400,27500,27400,4121
|
|
20240329,094600,8652231450,27450,27400,27450,27400,6153
|
|
20240329,094500,8483535600,27450,27450,27500,27400,14984
|
|
20240329,094400,8072034800,27500,27500,27550,27450,4387
|
|
20240329,094300,7951541300,27500,27600,27600,27500,8540
|
|
20240329,094200,7716540000,27600,27650,27650,27550,8639
|
|
20240329,094100,7477947650,27600,27650,27650,27600,871
|
|
20240329,094000,7453899600,27600,27600,27650,27550,3707
|
|
20240329,093900,7351593700,27600,27600,27600,27550,1028
|
|
20240329,093800,7323224100,27600,27550,27600,27500,3360
|
|
20240329,093700,7230646250,27550,27550,27550,27500,768
|
|
20240329,093600,7209509900,27550,27550,27550,27500,4408
|
|
20240329,093500,7088166800,27550,27500,27550,27450,3078
|
|
20240329,093400,7003603400,27500,27550,27550,27500,3431
|
|
20240329,093300,6909250550,27500,27500,27550,27450,4598
|
|
20240329,093200,6782809600,27500,27500,27500,27450,2005
|
|
20240329,093100,6727709000,27500,27500,27500,27450,1482
|
|
20240329,093000,6687003000,27500,27500,27500,27450,1151
|
|
20240329,092900,6655360250,27500,27450,27500,27450,3288
|
|
20240329,092800,6565090450,27450,27500,27500,27450,2022
|
|
20240329,092700,6509510700,27450,27450,27500,27450,1672
|
|
20240329,092600,6463585650,27500,27450,27500,27400,5346
|
|
20240329,092500,6316870150,27450,27450,27500,27450,724
|
|
20240329,092400,6296989950,27500,27450,27500,27400,3038
|
|
20240329,092300,6213626600,27450,27450,27450,27400,4460
|
|
20240329,092200,6091288300,27450,27550,27600,27400,17693
|
|
20240329,092100,5604958950,27600,27600,27600,27500,368
|
|
20240329,092000,5594818700,27550,27450,27600,27450,5160
|
|
20240329,091900,5452814700,27500,27450,27500,27400,1873
|
|
20240329,091800,5401434050,27450,27500,27500,27400,3954
|
|
20240329,091700,5292902350,27450,27450,27500,27450,4779
|
|
20240329,091600,5161637650,27500,27450,27500,27400,3070
|
|
20240329,091500,5077313400,27400,27500,27500,27400,6003
|
|
20240329,091400,4912741050,27450,27550,27550,27450,6580
|
|
20240329,091300,4731856000,27550,27550,27600,27500,2700
|
|
20240329,091200,4657446100,27650,27700,27750,27550,11469
|
|
20240329,091100,4340478050,27750,27550,27750,27550,11783
|
|
20240329,091000,4014630100,27600,27600,27650,27550,4280
|
|
20240329,090900,3896480600,27600,27750,27750,27600,8400
|
|
20240329,090800,3664188800,27750,27750,27750,27700,4044
|
|
20240329,090700,3552065700,27750,27800,27850,27700,8031
|
|
20240329,090600,3328971650,27800,27750,27800,27700,13167
|
|
20240329,090500,2963453200,27750,27850,27900,27700,16730
|
|
20240329,090400,2498534400,27900,27900,28000,27850,20455
|
|
20240329,090300,1927615450,27900,27700,27950,27650,38257
|
|
20240329,090200,862584100,27700,27600,27700,27600,11518
|
|
20240329,090100,544062550,27600,27550,27600,27450,5905
|
|
20240329,090000,381512550,27500,27500,27600,27450,13802
|