657 lines
36 KiB
CSV
657 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,195400,34305244500,26800,26800,26800,26800,12254
|
|
20240322,195300,34305244500,26800,26800,26800,26800,0
|
|
20240322,195200,34305244500,26800,26800,26800,26800,0
|
|
20240322,195100,34305244500,26800,26800,26800,26800,0
|
|
20240322,195000,34305244500,26800,26800,26800,26800,0
|
|
20240322,194900,34305244500,26800,26800,26800,26800,0
|
|
20240322,194800,34305244500,26800,26800,26800,26800,0
|
|
20240322,194700,34305244500,26800,26800,26800,26800,0
|
|
20240322,194600,34305244500,26800,26800,26800,26800,0
|
|
20240322,194500,34305244500,26800,26800,26800,26800,0
|
|
20240322,194400,34305244500,26800,26800,26800,26800,0
|
|
20240322,194300,34305244500,26800,26800,26800,26800,0
|
|
20240322,194200,34305244500,26800,26800,26800,26800,0
|
|
20240322,194100,34305244500,26800,26800,26800,26800,0
|
|
20240322,194000,34305244500,26800,26800,26800,26800,0
|
|
20240322,193900,34305244500,26800,26800,26800,26800,0
|
|
20240322,193800,34305244500,26800,26800,26800,26800,0
|
|
20240322,193700,34305244500,26800,26800,26800,26800,0
|
|
20240322,193600,34305244500,26800,26800,26800,26800,0
|
|
20240322,193500,34305244500,26800,26800,26800,26800,0
|
|
20240322,193400,34305244500,26800,26800,26800,26800,0
|
|
20240322,193300,34305244500,26800,26800,26800,26800,0
|
|
20240322,193200,34305244500,26800,26800,26800,26800,0
|
|
20240322,193100,34305244500,26800,26800,26800,26800,0
|
|
20240322,193000,34305244500,26800,26800,26800,26800,0
|
|
20240322,192900,34305244500,26800,26800,26800,26800,0
|
|
20240322,192800,34305244500,26800,26800,26800,26800,0
|
|
20240322,192700,34305244500,26800,26800,26800,26800,0
|
|
20240322,192600,34305244500,26800,26800,26800,26800,0
|
|
20240322,192500,34305244500,26800,26800,26800,26800,0
|
|
20240322,192400,34305244500,26800,26800,26800,26800,12254
|
|
20240322,192300,34305244500,26800,26800,26800,26800,0
|
|
20240322,192200,34305244500,26800,26800,26800,26800,0
|
|
20240322,192100,34305244500,26800,26800,26800,26800,0
|
|
20240322,192000,34305244500,26800,26800,26800,26800,0
|
|
20240322,191900,34305244500,26800,26800,26800,26800,0
|
|
20240322,191800,34305244500,26800,26800,26800,26800,0
|
|
20240322,191700,34305244500,26800,26800,26800,26800,0
|
|
20240322,191600,34305244500,26800,26800,26800,26800,0
|
|
20240322,191500,34305244500,26800,26800,26800,26800,0
|
|
20240322,191400,34305244500,26800,26800,26800,26800,0
|
|
20240322,191300,34305244500,26800,26800,26800,26800,0
|
|
20240322,191200,34305244500,26800,26800,26800,26800,0
|
|
20240322,191100,34305244500,26800,26800,26800,26800,0
|
|
20240322,191000,34305244500,26800,26800,26800,26800,0
|
|
20240322,190900,34305244500,26800,26800,26800,26800,0
|
|
20240322,190800,34305244500,26800,26800,26800,26800,0
|
|
20240322,190700,34305244500,26800,26800,26800,26800,0
|
|
20240322,190600,34305244500,26800,26800,26800,26800,0
|
|
20240322,190500,34305244500,26800,26800,26800,26800,0
|
|
20240322,190400,34305244500,26800,26800,26800,26800,0
|
|
20240322,190300,34305244500,26800,26800,26800,26800,0
|
|
20240322,190200,34305244500,26800,26800,26800,26800,0
|
|
20240322,190100,34305244500,26800,26800,26800,26800,0
|
|
20240322,190000,34305244500,26800,26800,26800,26800,0
|
|
20240322,185900,34305244500,26800,26800,26800,26800,0
|
|
20240322,185800,34305244500,26800,26800,26800,26800,0
|
|
20240322,185700,34305244500,26800,26800,26800,26800,0
|
|
20240322,185600,34305244500,26800,26800,26800,26800,0
|
|
20240322,185500,34305244500,26800,26800,26800,26800,0
|
|
20240322,185400,34305244500,26800,26800,26800,26800,12254
|
|
20240322,185300,34305244500,26800,26800,26800,26800,0
|
|
20240322,185200,34305244500,26800,26800,26800,26800,0
|
|
20240322,185100,34305244500,26800,26800,26800,26800,0
|
|
20240322,185000,34305244500,26800,26800,26800,26800,0
|
|
20240322,184900,34305244500,26800,26800,26800,26800,0
|
|
20240322,184800,34305244500,26800,26800,26800,26800,0
|
|
20240322,184700,34305244500,26800,26800,26800,26800,0
|
|
20240322,184600,34305244500,26800,26800,26800,26800,0
|
|
20240322,184500,34305244500,26800,26800,26800,26800,0
|
|
20240322,184400,34305244500,26800,26800,26800,26800,0
|
|
20240322,184300,34305244500,26800,26800,26800,26800,0
|
|
20240322,184200,34305244500,26800,26800,26800,26800,0
|
|
20240322,184100,34305244500,26800,26800,26800,26800,0
|
|
20240322,184000,34305244500,26800,26800,26800,26800,0
|
|
20240322,183900,34305244500,26800,26800,26800,26800,0
|
|
20240322,183800,34305244500,26800,26800,26800,26800,0
|
|
20240322,183700,34305244500,26800,26800,26800,26800,0
|
|
20240322,183600,34305244500,26800,26800,26800,26800,0
|
|
20240322,183500,34305244500,26800,26800,26800,26800,0
|
|
20240322,183400,34305244500,26800,26800,26800,26800,0
|
|
20240322,183300,34305244500,26800,26800,26800,26800,0
|
|
20240322,183200,34305244500,26800,26800,26800,26800,0
|
|
20240322,183100,34305244500,26800,26800,26800,26800,0
|
|
20240322,183000,34305244500,26800,26800,26800,26800,0
|
|
20240322,182900,34305244500,26800,26800,26800,26800,0
|
|
20240322,182800,34305244500,26800,26800,26800,26800,0
|
|
20240322,182700,34305244500,26800,26800,26800,26800,0
|
|
20240322,182600,34305244500,26800,26800,26800,26800,0
|
|
20240322,182500,34305244500,26800,26800,26800,26800,0
|
|
20240322,182400,34305244500,26800,26800,26800,26800,12254
|
|
20240322,182300,34305244500,26800,26800,26800,26800,0
|
|
20240322,182200,34305244500,26800,26800,26800,26800,0
|
|
20240322,182100,34305244500,26800,26800,26800,26800,0
|
|
20240322,182000,34305244500,26800,26800,26800,26800,0
|
|
20240322,181900,34305244500,26800,26800,26800,26800,0
|
|
20240322,181800,34305244500,26800,26800,26800,26800,0
|
|
20240322,181700,34305244500,26800,26800,26800,26800,0
|
|
20240322,181600,34305244500,26800,26800,26800,26800,0
|
|
20240322,181500,34305244500,26800,26800,26800,26800,0
|
|
20240322,181400,34305244500,26800,26800,26800,26800,0
|
|
20240322,181300,34305244500,26800,26800,26800,26800,0
|
|
20240322,181200,34305244500,26800,26800,26800,26800,0
|
|
20240322,181100,34305244500,26800,26800,26800,26800,0
|
|
20240322,181000,34305244500,26800,26800,26800,26800,0
|
|
20240322,180900,34305244500,26800,26800,26800,26800,0
|
|
20240322,180800,34305244500,26800,26800,26800,26800,0
|
|
20240322,180700,34305244500,26800,26800,26800,26800,0
|
|
20240322,180600,34305244500,26800,26800,26800,26800,0
|
|
20240322,180500,34305244500,26800,26800,26800,26800,0
|
|
20240322,180400,34305244500,26800,26800,26800,26800,0
|
|
20240322,180300,34305244500,26800,26800,26800,26800,0
|
|
20240322,180200,34305244500,26800,26800,26800,26800,0
|
|
20240322,180100,34305244500,26800,26800,26800,26800,0
|
|
20240322,180000,34305244500,26800,26800,26800,26800,0
|
|
20240322,175900,34305244500,26800,26800,26800,26800,0
|
|
20240322,175800,34305244500,26800,26800,26800,26800,0
|
|
20240322,175700,34305244500,26800,26800,26800,26800,0
|
|
20240322,175600,34305244500,26800,26800,26800,26800,0
|
|
20240322,175500,34305244500,26800,26800,26800,26800,0
|
|
20240322,175400,34305244500,26800,26800,26800,26800,12254
|
|
20240322,175300,34305244500,26800,26800,26800,26800,0
|
|
20240322,175200,34305244500,26800,26800,26800,26800,0
|
|
20240322,175100,34305244500,26800,26800,26800,26800,0
|
|
20240322,175000,34305244500,26800,26800,26800,26800,0
|
|
20240322,174900,34305244500,26800,26800,26800,26800,0
|
|
20240322,174800,34305244500,26800,26800,26800,26800,0
|
|
20240322,174700,34305244500,26800,26800,26800,26800,0
|
|
20240322,174600,34305244500,26800,26800,26800,26800,0
|
|
20240322,174500,34305244500,26800,26800,26800,26800,0
|
|
20240322,174400,34305244500,26800,26800,26800,26800,0
|
|
20240322,174300,34305244500,26800,26800,26800,26800,0
|
|
20240322,174200,34305244500,26800,26800,26800,26800,0
|
|
20240322,174100,34305244500,26800,26800,26800,26800,0
|
|
20240322,174000,34305244500,26800,26800,26800,26800,0
|
|
20240322,173900,34305244500,26800,26800,26800,26800,0
|
|
20240322,173800,34305244500,26800,26800,26800,26800,0
|
|
20240322,173700,34305244500,26800,26800,26800,26800,0
|
|
20240322,173600,34305244500,26800,26800,26800,26800,0
|
|
20240322,173500,34305244500,26800,26800,26800,26800,0
|
|
20240322,173400,34305244500,26800,26800,26800,26800,0
|
|
20240322,173300,34305244500,26800,26800,26800,26800,0
|
|
20240322,173200,34305244500,26800,26800,26800,26800,0
|
|
20240322,173100,34305244500,26800,26800,26800,26800,0
|
|
20240322,173000,34305244500,26800,26800,26800,26800,0
|
|
20240322,172900,34305244500,26800,26800,26800,26800,0
|
|
20240322,172800,34305244500,26800,26800,26800,26800,0
|
|
20240322,172700,34305244500,26800,26800,26800,26800,0
|
|
20240322,172600,34305244500,26800,26800,26800,26800,0
|
|
20240322,172500,34305244500,26800,26800,26800,26800,0
|
|
20240322,172400,34305244500,26800,26800,26800,26800,12254
|
|
20240322,172300,34305244500,26800,26800,26800,26800,0
|
|
20240322,172200,34305244500,26800,26800,26800,26800,0
|
|
20240322,172100,34305244500,26800,26800,26800,26800,0
|
|
20240322,172000,34305244500,26800,26800,26800,26800,0
|
|
20240322,171900,34305244500,26800,26800,26800,26800,0
|
|
20240322,171800,34305244500,26800,26800,26800,26800,0
|
|
20240322,171700,34305244500,26800,26800,26800,26800,0
|
|
20240322,171600,34305244500,26800,26800,26800,26800,0
|
|
20240322,171500,34305244500,26800,26800,26800,26800,0
|
|
20240322,171400,34305244500,26800,26800,26800,26800,0
|
|
20240322,171300,34305244500,26800,26800,26800,26800,0
|
|
20240322,171200,34305244500,26800,26800,26800,26800,0
|
|
20240322,171100,34305244500,26800,26800,26800,26800,0
|
|
20240322,171000,34305244500,26800,26800,26800,26800,0
|
|
20240322,170900,34305244500,26800,26800,26800,26800,0
|
|
20240322,170800,34305244500,26800,26800,26800,26800,0
|
|
20240322,170700,34305244500,26800,26800,26800,26800,0
|
|
20240322,170600,34305244500,26800,26800,26800,26800,0
|
|
20240322,170500,34305244500,26800,26800,26800,26800,0
|
|
20240322,170400,34305244500,26800,26800,26800,26800,0
|
|
20240322,170300,34305244500,26800,26800,26800,26800,0
|
|
20240322,170200,34305244500,26800,26800,26800,26800,0
|
|
20240322,170100,34305244500,26800,26800,26800,26800,0
|
|
20240322,170000,34305244500,26800,26800,26800,26800,0
|
|
20240322,165900,34305244500,26800,26800,26800,26800,0
|
|
20240322,165800,34305244500,26800,26800,26800,26800,0
|
|
20240322,165700,34305244500,26800,26800,26800,26800,0
|
|
20240322,165600,34305244500,26800,26800,26800,26800,0
|
|
20240322,165500,34305244500,26800,26800,26800,26800,0
|
|
20240322,165400,34305244500,26800,26800,26800,26800,12254
|
|
20240322,165300,34305244500,26800,26800,26800,26800,0
|
|
20240322,165200,34305244500,26800,26800,26800,26800,0
|
|
20240322,165100,34305244500,26800,26800,26800,26800,0
|
|
20240322,165000,34305244500,26800,26800,26800,26800,0
|
|
20240322,164900,34305244500,26800,26800,26800,26800,0
|
|
20240322,164800,34305244500,26800,26800,26800,26800,0
|
|
20240322,164700,34305244500,26800,26800,26800,26800,0
|
|
20240322,164600,34305244500,26800,26800,26800,26800,0
|
|
20240322,164500,34305244500,26800,26800,26800,26800,0
|
|
20240322,164400,34305244500,26800,26800,26800,26800,0
|
|
20240322,164300,34305244500,26800,26800,26800,26800,0
|
|
20240322,164200,34305244500,26800,26800,26800,26800,0
|
|
20240322,164100,34305244500,26800,26800,26800,26800,0
|
|
20240322,164000,34305244500,26800,26800,26800,26800,0
|
|
20240322,163900,34305244500,26800,26800,26800,26800,0
|
|
20240322,163800,34305244500,26800,26800,26800,26800,0
|
|
20240322,163700,34305244500,26800,26800,26800,26800,0
|
|
20240322,163600,34305244500,26800,26800,26800,26800,0
|
|
20240322,163500,34305244500,26800,26800,26800,26800,0
|
|
20240322,163400,34305244500,26800,26800,26800,26800,0
|
|
20240322,163300,34305244500,26800,26800,26800,26800,0
|
|
20240322,163200,34305244500,26800,26800,26800,26800,0
|
|
20240322,163100,34305244500,26800,26800,26800,26800,0
|
|
20240322,163000,34305244500,26800,26800,26800,26800,0
|
|
20240322,162900,34305244500,26800,26800,26800,26800,0
|
|
20240322,162800,34305244500,26800,26800,26800,26800,0
|
|
20240322,162700,34305244500,26800,26800,26800,26800,0
|
|
20240322,162600,34305244500,26800,26800,26800,26800,0
|
|
20240322,162500,34305244500,26800,26800,26800,26800,0
|
|
20240322,162400,34305244500,26800,26800,26800,26800,12254
|
|
20240322,162300,34305244500,26800,26800,26800,26800,0
|
|
20240322,162200,34305244500,26800,26800,26800,26800,0
|
|
20240322,162100,34305244500,26800,26800,26800,26800,0
|
|
20240322,162000,34305244500,26800,26800,26800,26800,0
|
|
20240322,161900,34305244500,26800,26800,26800,26800,0
|
|
20240322,161800,34305244500,26800,26800,26800,26800,0
|
|
20240322,161700,34305244500,26800,26800,26800,26800,0
|
|
20240322,161600,34305244500,26800,26800,26800,26800,0
|
|
20240322,161500,34305244500,26800,26800,26800,26800,0
|
|
20240322,161400,34305244500,26800,26800,26800,26800,0
|
|
20240322,161300,34305244500,26800,26800,26800,26800,0
|
|
20240322,161200,34305244500,26800,26800,26800,26800,0
|
|
20240322,161100,34305244500,26800,26800,26800,26800,0
|
|
20240322,161000,34305244500,26800,26800,26800,26800,0
|
|
20240322,160900,34305244500,26800,26800,26800,26800,0
|
|
20240322,160800,34305244500,26800,26800,26800,26800,0
|
|
20240322,160700,34305244500,26800,26800,26800,26800,0
|
|
20240322,160600,34305244500,26800,26800,26800,26800,0
|
|
20240322,160500,34305244500,26800,26800,26800,26800,0
|
|
20240322,160400,34305244500,26800,26800,26800,26800,0
|
|
20240322,160300,34305244500,26800,26800,26800,26800,0
|
|
20240322,160200,34305244500,26800,26800,26800,26800,0
|
|
20240322,160100,34305244500,26800,26800,26800,26800,0
|
|
20240322,160000,34305244500,26800,26800,26800,26800,0
|
|
20240322,155900,34305244500,26800,26800,26800,26800,0
|
|
20240322,155800,34305244500,26800,26800,26800,26800,0
|
|
20240322,155700,34305244500,26800,26800,26800,26800,0
|
|
20240322,155600,34305244500,26800,26800,26800,26800,0
|
|
20240322,155500,34305244500,26800,26800,26800,26800,0
|
|
20240322,155400,34305244500,26800,26800,26800,26800,12254
|
|
20240322,155300,34305244500,26800,26800,26800,26800,0
|
|
20240322,155200,34305244500,26800,26800,26800,26800,0
|
|
20240322,155100,34305244500,26800,26800,26800,26800,0
|
|
20240322,155000,34305244500,26800,26800,26800,26800,0
|
|
20240322,154900,34305244500,26800,26800,26800,26800,0
|
|
20240322,154800,34305244500,26800,26800,26800,26800,0
|
|
20240322,154700,34305244500,26800,26800,26800,26800,0
|
|
20240322,154600,34305244500,26800,26800,26800,26800,0
|
|
20240322,154500,34305244500,26800,26800,26800,26800,0
|
|
20240322,154400,34305244500,26800,26800,26800,26800,0
|
|
20240322,154300,34305244500,26800,26800,26800,26800,0
|
|
20240322,154200,34305244500,26800,26800,26800,26800,0
|
|
20240322,154100,34305244500,26800,26800,26800,26800,0
|
|
20240322,154000,34305244500,26800,26800,26800,26800,0
|
|
20240322,153900,34305244500,26800,26800,26800,26800,0
|
|
20240322,153800,34305244500,26800,26800,26800,26800,0
|
|
20240322,153700,34305244500,26800,26800,26800,26800,0
|
|
20240322,153600,34305244500,26800,26800,26800,26800,0
|
|
20240322,153500,34305244500,26800,26800,26800,26800,0
|
|
20240322,153400,34305244500,26800,26800,26800,26800,0
|
|
20240322,153300,34305244500,26800,26800,26800,26800,0
|
|
20240322,153200,34305244500,26800,26800,26800,26800,0
|
|
20240322,153100,34305244500,26800,26800,26800,26800,0
|
|
20240322,153000,34305244500,26800,26800,26800,26800,12254
|
|
20240322,152900,33976837300,26850,26850,26850,26850,0
|
|
20240322,152800,33976837300,26850,26850,26850,26850,0
|
|
20240322,152700,33976837300,26850,26850,26850,26850,0
|
|
20240322,152600,33976837300,26850,26850,26850,26850,0
|
|
20240322,152500,33976837300,26850,26850,26850,26850,0
|
|
20240322,152400,33976837300,26850,26850,26850,26850,0
|
|
20240322,152300,33976837300,26850,26850,26850,26850,0
|
|
20240322,152200,33976837300,26850,26850,26850,26850,0
|
|
20240322,152100,33976837300,26850,26850,26850,26850,0
|
|
20240322,152000,33976837300,26850,26850,26850,26850,0
|
|
20240322,151900,33976837300,26850,26800,26850,26800,1824
|
|
20240322,151800,33927886850,26800,26850,26900,26800,1556
|
|
20240322,151700,33886111150,26850,26850,26850,26800,1443
|
|
20240322,151600,33847391750,26850,26800,26850,26750,6172
|
|
20240322,151500,33681989200,26800,26750,26800,26700,5185
|
|
20240322,151400,33543256750,26750,26700,26750,26700,1757
|
|
20240322,151300,33496340100,26700,26800,26800,26700,1902
|
|
20240322,151200,33445477100,26800,26750,26800,26750,1050
|
|
20240322,151100,33417382300,26750,26750,26800,26700,1000
|
|
20240322,151000,33390638250,26750,26800,26800,26750,2514
|
|
20240322,150900,33323382300,26800,26800,26800,26750,637
|
|
20240322,150800,33306335700,26800,26850,26850,26800,1196
|
|
20240322,150700,33274272300,26800,26850,26850,26800,1623
|
|
20240322,150600,33230719950,26850,26850,26850,26800,240
|
|
20240322,150500,33224281600,26850,26850,26850,26800,361
|
|
20240322,150400,33214589700,26850,26850,26850,26800,853
|
|
20240322,150300,33191725750,26850,26850,26850,26800,469
|
|
20240322,150200,33179140850,26850,26800,26850,26750,1506
|
|
20240322,150100,33138789900,26800,26800,26800,26750,301
|
|
20240322,150000,33130723200,26750,26800,26800,26750,1147
|
|
20240322,145900,33099990450,26800,26800,26800,26800,224
|
|
20240322,145800,33093987250,26750,26800,26800,26750,4635
|
|
20240322,145700,32969866200,26850,26850,26900,26800,171
|
|
20240322,145600,32965275600,26850,26900,26900,26850,341
|
|
20240322,145500,32956118150,26900,26900,26900,26800,387
|
|
20240322,145400,32945733400,26900,26800,26900,26800,266
|
|
20240322,145300,32938598300,26800,26850,26900,26800,324
|
|
20240322,145200,32929901350,26850,26850,26900,26850,991
|
|
20240322,145100,32903291550,26900,26900,26900,26850,499
|
|
20240322,145000,32889888700,26900,26900,26900,26850,466
|
|
20240322,144900,32877356850,26900,26850,26900,26850,476
|
|
20240322,144800,32864572600,26850,26850,26900,26850,241
|
|
20240322,144700,32858097100,26850,26850,26900,26850,469
|
|
20240322,144600,32845503950,26850,26850,26900,26850,555
|
|
20240322,144500,32830600400,26850,26850,26900,26850,710
|
|
20240322,144400,32811526900,26850,26900,26900,26800,377
|
|
20240322,144300,32801410700,26900,26900,26900,26800,2928
|
|
20240322,144200,32722836750,26900,26900,26950,26850,1900
|
|
20240322,144100,32671751300,26950,26950,26950,26900,1868
|
|
20240322,144000,32621501400,26900,27000,27050,26900,1154
|
|
20240322,143900,32590383950,26950,27050,27050,26950,364
|
|
20240322,143800,32580555950,27000,27000,27050,27000,1293
|
|
20240322,143700,32545644750,27000,26950,27000,26950,1124
|
|
20240322,143600,32515323050,26950,27000,27000,26950,742
|
|
20240322,143500,32495289350,27000,27000,27100,27000,355
|
|
20240322,143400,32485703400,27050,27050,27050,27000,1322
|
|
20240322,143300,32449981200,27100,27100,27100,27050,1686
|
|
20240322,143200,32404363700,27100,27050,27100,27050,225
|
|
20240322,143100,32398270800,27000,27050,27050,27000,363
|
|
20240322,143000,32388455150,27000,27000,27050,27000,957
|
|
20240322,142900,32362609750,26950,26950,27000,26950,572
|
|
20240322,142800,32347175450,26950,27000,27000,26950,333
|
|
20240322,142700,32338201000,26950,27000,27000,26950,164
|
|
20240322,142600,32333774600,27000,27000,27000,26950,200
|
|
20240322,142500,32328376100,26950,26950,27000,26900,880
|
|
20240322,142400,32304660100,26900,26950,26950,26900,486
|
|
20240322,142300,32291562450,26950,26900,26950,26900,570
|
|
20240322,142200,32276216550,26900,26950,26950,26850,469
|
|
20240322,142100,32263605100,26950,26950,26950,26850,559
|
|
20240322,142000,32248564350,27000,27000,27000,26900,249
|
|
20240322,141900,32241852400,26900,26900,27000,26900,567
|
|
20240322,141800,32226581500,26950,27000,27000,26950,274
|
|
20240322,141700,32219194750,27000,26950,27000,26900,732
|
|
20240322,141600,32199473100,26900,26850,26950,26850,2460
|
|
20240322,141500,32133293900,26850,26950,27000,26850,6015
|
|
20240322,141400,31971526800,26950,27100,27150,26950,14924
|
|
20240322,141300,31568187700,27100,27150,27150,27100,559
|
|
20240322,141200,31553012450,27150,27200,27200,27150,536
|
|
20240322,141100,31538459950,27150,27200,27200,27150,245
|
|
20240322,141000,31531804000,27200,27150,27200,27150,1152
|
|
20240322,140900,31500518650,27150,27150,27150,27100,634
|
|
20240322,140800,31483305700,27150,27150,27150,27100,593
|
|
20240322,140700,31467205800,27150,27100,27150,27100,1382
|
|
20240322,140600,31429695800,27150,27150,27150,27100,459
|
|
20240322,140500,31417248900,27150,27150,27150,27100,501
|
|
20240322,140400,31403671000,27150,27100,27150,27100,850
|
|
20240322,140300,31380627750,27100,27100,27150,27100,376
|
|
20240322,140200,31370435100,27100,27100,27100,27050,696
|
|
20240322,140100,31351577650,27050,27100,27100,27050,4133
|
|
20240322,140000,31239657950,27050,27050,27100,27050,390
|
|
20240322,135900,31229090200,27050,27100,27100,27050,879
|
|
20240322,135800,31205304350,27100,27100,27100,27050,455
|
|
20240322,135700,31192991150,27100,27100,27150,27100,1824
|
|
20240322,135600,31143560500,27100,27100,27150,27100,327
|
|
20240322,135500,31134694850,27150,27100,27150,27100,374
|
|
20240322,135400,31124547800,27150,27200,27200,27100,475
|
|
20240322,135300,31111659600,27150,27200,27200,27150,292
|
|
20240322,135200,31103720650,27150,27200,27200,27150,464
|
|
20240322,135100,31091112850,27200,27200,27250,27150,1822
|
|
20240322,135000,31041627150,27150,27200,27250,27150,821
|
|
20240322,134900,31019296850,27200,27200,27200,27150,931
|
|
20240322,134800,30993979550,27150,27200,27250,27150,356
|
|
20240322,134700,30984307400,27150,27250,27250,27150,1639
|
|
20240322,134600,30939704300,27300,27300,27350,27300,534
|
|
20240322,134500,30925126050,27350,27300,27350,27250,939
|
|
20240322,134400,30899472450,27250,27350,27350,27250,789
|
|
20240322,134300,30877932750,27400,27250,27400,27250,11350
|
|
20240322,134200,30568124900,27200,27200,27250,27200,697
|
|
20240322,134100,30549152300,27200,27250,27250,27200,509
|
|
20240322,134000,30535306200,27200,27200,27250,27150,1501
|
|
20240322,133900,30494509550,27200,27200,27250,27200,1827
|
|
20240322,133800,30444810950,27200,27250,27250,27200,1120
|
|
20240322,133700,30414334050,27200,27200,27250,27200,574
|
|
20240322,133600,30398712300,27200,27250,27250,27200,666
|
|
20240322,133500,30380565700,27250,27200,27250,27200,614
|
|
20240322,133400,30363850150,27200,27250,27250,27200,110
|
|
20240322,133300,30360854200,27250,27250,27300,27250,1119
|
|
20240322,133200,30330360650,27250,27250,27250,27200,711
|
|
20240322,133100,30310996950,27200,27200,27250,27200,1383
|
|
20240322,133000,30273355100,27250,27150,27250,27150,1866
|
|
20240322,132900,30222581950,27150,27150,27200,27150,594
|
|
20240322,132800,30206445950,27200,27200,27200,27200,588
|
|
20240322,132700,30190452350,27250,27200,27250,27200,334
|
|
20240322,132600,30181360750,27200,27250,27250,27200,142
|
|
20240322,132500,30177494350,27200,27250,27250,27200,430
|
|
20240322,132400,30165781850,27250,27250,27250,27200,1217
|
|
20240322,132300,30132676250,27200,27200,27250,27200,186
|
|
20240322,132200,30127609300,27200,27250,27250,27200,923
|
|
20240322,132100,30102482750,27250,27250,27250,27250,132
|
|
20240322,132000,30098885750,27200,27300,27300,27200,294
|
|
20240322,131900,30090873100,27300,27250,27300,27200,842
|
|
20240322,131800,30067927500,27250,27250,27300,27150,1656
|
|
20240322,131700,30022816050,27200,27200,27250,27150,3897
|
|
20240322,131600,29916814400,27150,27050,27150,27050,1679
|
|
20240322,131500,29871278750,27100,27150,27150,27050,499
|
|
20240322,131400,29857751500,27100,27200,27200,27100,1293
|
|
20240322,131300,29822656600,27150,27150,27200,27000,5331
|
|
20240322,131200,29678305600,27100,27150,27150,27100,1212
|
|
20240322,131100,29645458150,27150,27200,27200,27100,1535
|
|
20240322,131000,29603786850,27200,27200,27200,27100,968
|
|
20240322,130900,29577539000,27150,27150,27200,27100,603
|
|
20240322,130800,29561170450,27200,27150,27200,27150,235
|
|
20240322,130700,29554785750,27150,27150,27200,27100,381
|
|
20240322,130600,29544442350,27150,27150,27200,27150,390
|
|
20240322,130500,29533843000,27150,27100,27200,27100,1758
|
|
20240322,130400,29486152800,27100,27150,27150,27100,410
|
|
20240322,130300,29475037450,27150,27150,27150,27050,1234
|
|
20240322,130200,29441584100,27150,27200,27200,27100,1496
|
|
20240322,130100,29400992200,27200,27300,27300,27150,5243
|
|
20240322,130000,29258347250,27300,27300,27350,27250,645
|
|
20240322,125900,29240751200,27300,27450,27450,27300,11156
|
|
20240322,125800,28934891100,27450,27400,27450,27350,9596
|
|
20240322,125700,28671786100,27350,27300,27400,27300,5177
|
|
20240322,125600,28530208350,27300,27300,27350,27250,2010
|
|
20240322,125500,28475270650,27300,27300,27300,27250,2700
|
|
20240322,125400,28401562200,27250,27250,27300,27250,1551
|
|
20240322,125300,28359229400,27250,27250,27300,27250,626
|
|
20240322,125200,28342168700,27250,27250,27300,27250,920
|
|
20240322,125100,28317094400,27300,27200,27300,27200,1377
|
|
20240322,125000,28279549750,27250,27250,27250,27200,1995
|
|
20240322,124900,28225199750,27250,27250,27250,27200,710
|
|
20240322,124800,28205854400,27250,27200,27250,27200,1141
|
|
20240322,124700,28174781600,27200,27150,27250,27150,2175
|
|
20240322,124600,28115632800,27150,27250,27250,27150,1695
|
|
20240322,124500,28069525950,27200,27200,27250,27100,2944
|
|
20240322,124400,27989368900,27200,27150,27250,27100,2185
|
|
20240322,124300,27930000000,27150,27200,27300,27150,7545
|
|
20240322,124200,27724519050,27150,27100,27200,27100,4494
|
|
20240322,124100,27602586150,27100,27050,27100,27000,6264
|
|
20240322,124000,27432936950,27050,27100,27100,27000,910
|
|
20240322,123900,27408309150,27050,27050,27100,27000,5995
|
|
20240322,123800,27245936600,27100,27100,27100,27000,3526
|
|
20240322,123700,27150446750,27100,27000,27100,26950,7155
|
|
20240322,123600,26957157100,27000,26900,27000,26850,1765
|
|
20240322,123500,26909611050,26850,26850,26850,26850,245
|
|
20240322,123400,26903032800,26900,26900,26900,26850,133
|
|
20240322,123300,26899458700,26850,26900,26900,26850,265
|
|
20240322,123200,26892338950,26900,26850,26900,26850,227
|
|
20240322,123100,26886241200,26900,26900,26900,26850,169
|
|
20240322,123000,26881696100,26900,26950,26950,26900,213
|
|
20240322,122900,26875965850,26900,26950,26950,26900,161
|
|
20240322,122800,26871634850,26950,26950,26950,26900,668
|
|
20240322,122700,26853643250,26950,26900,26950,26900,125
|
|
20240322,122600,26850279550,26850,26850,26950,26850,509
|
|
20240322,122500,26836589450,26850,26850,26850,26850,1858
|
|
20240322,122400,26786702150,26850,26900,26900,26800,1572
|
|
20240322,122300,26744509900,26850,26950,26950,26850,1249
|
|
20240322,122200,26710941150,26950,26900,26950,26900,114
|
|
20240322,122100,26707869750,26900,26950,26950,26900,513
|
|
20240322,122000,26694070000,26950,26900,26950,26900,518
|
|
20240322,121900,26680135700,26900,26950,26950,26900,360
|
|
20240322,121800,26670434800,26950,27000,27000,26950,116
|
|
20240322,121700,26667304050,27000,26950,27000,26900,2426
|
|
20240322,121600,26601920250,26900,26950,27000,26900,539
|
|
20240322,121500,26587414300,26950,26950,27000,26900,331
|
|
20240322,121400,26578494200,26950,27000,27000,26900,849
|
|
20240322,121300,26555581300,27000,26800,27000,26800,2512
|
|
20240322,121200,26487925350,26800,26900,26900,26800,1461
|
|
20240322,121100,26448754700,26800,26850,26850,26800,1196
|
|
20240322,121000,26416696000,26850,26800,26850,26800,877
|
|
20240322,120900,26393183200,26800,26750,26800,26750,653
|
|
20240322,120800,26375696550,26750,26800,26850,26750,446
|
|
20240322,120700,26363754050,26750,26850,26850,26750,2941
|
|
20240322,120600,26284991950,26900,26850,26900,26850,170
|
|
20240322,120500,26280426800,26850,26900,26900,26800,1265
|
|
20240322,120400,26246417050,26950,26900,26950,26900,128
|
|
20240322,120300,26242972950,26900,26900,26900,26900,228
|
|
20240322,120200,26236839750,26900,26950,26950,26900,175
|
|
20240322,120100,26232128300,26950,26950,26950,26900,52
|
|
20240322,120000,26230728750,26950,26950,26950,26900,175
|
|
20240322,115900,26226015200,26950,27000,27000,26950,33
|
|
20240322,115800,26225125350,27000,26950,27000,26900,1611
|
|
20240322,115700,26181724000,26900,26950,26950,26850,673
|
|
20240322,115600,26163643200,26950,26900,26950,26850,910
|
|
20240322,115500,26139172700,26850,26850,26850,26800,273
|
|
20240322,115400,26131843600,26850,26850,26900,26800,373
|
|
20240322,115300,26121829250,26800,26800,26850,26800,898
|
|
20240322,115200,26097761450,26800,26850,26900,26800,1498
|
|
20240322,115100,26057596200,26850,26850,26900,26850,1477
|
|
20240322,115000,26017934800,26850,26850,26900,26850,317
|
|
20240322,114900,26009422300,26900,26850,26900,26850,768
|
|
20240322,114800,25988797500,26850,26900,26900,26850,347
|
|
20240322,114700,25979471600,26900,26900,26950,26850,1274
|
|
20240322,114600,25945215600,26900,26950,26950,26900,596
|
|
20240322,114500,25929176500,26950,26900,26950,26900,828
|
|
20240322,114400,25906898700,26900,26950,26950,26900,385
|
|
20240322,114300,25896540800,26950,27000,27000,26950,1398
|
|
20240322,114200,25858847250,27000,27000,27000,27000,476
|
|
20240322,114100,25845995250,27000,27050,27100,27000,2158
|
|
20240322,114000,25787640450,27050,27100,27150,27050,422
|
|
20240322,113900,25776204700,27100,27050,27100,27050,103
|
|
20240322,113800,25773418350,27050,27050,27100,27050,70
|
|
20240322,113700,25771524800,27050,27050,27100,27050,1687
|
|
20240322,113600,25725824850,27050,27050,27100,27050,269
|
|
20240322,113500,25718543900,27100,27050,27100,27050,1192
|
|
20240322,113400,25686298500,27050,27050,27100,27050,202
|
|
20240322,113300,25680833900,27050,27100,27100,27050,639
|
|
20240322,113200,25663539550,27050,27150,27150,27050,518
|
|
20240322,113100,25649502600,27150,27150,27150,27100,517
|
|
20240322,113000,25635466200,27150,27100,27150,27050,673
|
|
20240322,112900,25617245250,27150,27100,27150,27050,875
|
|
20240322,112800,25593531350,27100,27000,27100,27000,966
|
|
20240322,112700,25567365550,27000,27000,27100,27000,476
|
|
20240322,112600,25554511550,27000,27100,27100,27000,1380
|
|
20240322,112500,25517205800,27100,27100,27150,27100,606
|
|
20240322,112400,25500777850,27100,27100,27100,27100,645
|
|
20240322,112300,25483298350,27050,27050,27100,27050,1163
|
|
20240322,112200,25451814900,27050,27050,27100,27050,645
|
|
20240322,112100,25434367300,27050,27100,27100,27050,1186
|
|
20240322,112000,25402232900,27100,27000,27150,27000,660
|
|
20240322,111900,25384371000,27000,27050,27050,26950,1115
|
|
20240322,111800,25354300050,27050,27000,27050,26950,1847
|
|
20240322,111700,25304444150,26950,27100,27150,26950,1482
|
|
20240322,111600,25264366500,27100,27150,27200,27100,855
|
|
20240322,111500,25241186350,27150,27100,27150,27100,1083
|
|
20240322,111400,25211796800,27050,26950,27100,26950,824
|
|
20240322,111300,25189554100,26900,27200,27200,26900,6034
|
|
20240322,111200,25025905050,27200,27200,27250,27200,1472
|
|
20240322,111100,24985857500,27200,27250,27250,27200,5416
|
|
20240322,111000,24838364800,27250,27250,27300,27250,1652
|
|
20240322,110900,24793310450,27300,27250,27300,27250,1921
|
|
20240322,110800,24740914250,27300,27200,27300,27200,3778
|
|
20240322,110700,24637990150,27150,27200,27200,27150,801
|
|
20240322,110600,24616215050,27200,27200,27250,27150,5410
|
|
20240322,110500,24469029800,27200,27200,27200,27100,2815
|
|
20240322,110400,24392517300,27200,27100,27200,27100,3705
|
|
20240322,110300,24291853250,27100,27050,27150,27050,2055
|
|
20240322,110200,24236176650,27100,27100,27100,27050,1148
|
|
20240322,110100,24205072350,27100,27050,27100,27050,510
|
|
20240322,110000,24191270700,27050,27050,27100,27000,1323
|
|
20240322,105900,24155449700,27050,27050,27050,27000,2256
|
|
20240322,105800,24094510500,27000,27000,27100,27000,3284
|
|
20240322,105700,24005790250,27050,27050,27050,27000,3513
|
|
20240322,105600,23910870350,27050,26950,27050,26950,2739
|
|
20240322,105500,23836924650,26950,27000,27000,26950,2337
|
|
20240322,105400,23773847050,26900,26900,27000,26900,646
|
|
20240322,105300,23756445000,26900,26900,27000,26900,2469
|
|
20240322,105200,23689846550,26900,26900,27000,26850,2970
|
|
20240322,105100,23609778100,26900,26750,26900,26750,407
|
|
20240322,105000,23598864750,26750,26850,26850,26750,1664
|
|
20240322,104900,23554324300,26800,26800,26850,26750,1331
|
|
20240322,104800,23518666650,26800,26750,26850,26750,2199
|
|
20240322,104700,23459759950,26900,26800,26900,26750,6661
|
|
20240322,104600,23281350350,26800,26900,26950,26800,2780
|
|
20240322,104500,23206695700,26950,26850,26950,26850,1998
|
|
20240322,104400,23152882150,26850,27000,27100,26850,3763
|
|
20240322,104300,23051382000,27050,27150,27200,27000,943
|
|
20240322,104200,23025808050,27150,27100,27200,26900,6006
|
|
20240322,104100,22862884350,27100,27150,27200,27100,2331
|
|
20240322,104000,22799597100,27200,27150,27200,26800,11315
|
|
20240322,103900,22493714750,27100,27100,27150,27100,2804
|
|
20240322,103800,22417671850,27150,27150,27200,27100,1415
|
|
20240322,103700,22379268500,27150,27200,27250,27100,2874
|
|
20240322,103600,22301223050,27300,27300,27400,27250,9277
|
|
20240322,103500,22047886050,27300,27200,27300,27200,6263
|
|
20240322,103400,21877056350,27250,27100,27250,27100,7000
|
|
20240322,103300,21686871650,27100,27050,27150,27050,2793
|
|
20240322,103200,21611148500,27100,27100,27100,27000,4368
|
|
20240322,103100,21493076600,27050,26750,27150,26750,17879
|
|
20240322,103000,21010698750,26750,26750,26800,26750,2809
|
|
20240322,102900,20935524550,26800,26800,26800,26750,692
|
|
20240322,102800,20917002150,26800,26700,26850,26700,5918
|
|
20240322,102700,20758470850,26700,26750,26800,26650,5049
|
|
20240322,102600,20623550800,26750,26750,26800,26650,8028
|
|
20240322,102500,20409240900,26800,26800,26850,26700,8857
|
|
20240322,102400,20172064750,26800,26900,26900,26800,5974
|
|
20240322,102300,20011664900,26950,26900,27050,26850,4980
|
|
20240322,102200,19877589900,26900,27050,27050,26900,8035
|
|
20240322,102100,19660835650,27050,27100,27100,27000,2531
|
|
20240322,102000,19592320050,27100,26950,27100,26900,10702
|
|
20240322,101900,19303659550,26950,27150,27200,26900,10558
|
|
20240322,101800,19018769500,27150,27250,27400,26900,22989
|
|
20240322,101700,18395551900,27300,27350,27350,27200,12644
|
|
20240322,101600,18051048250,27350,27450,27500,27300,9479
|
|
20240322,101500,17791048750,27400,27350,27500,27350,11304
|
|
20240322,101400,17480790200,27350,27200,27500,27200,10371
|
|
20240322,101300,17196705450,27200,27700,27700,27050,24387
|
|
20240322,101200,16528097750,27700,27650,27800,27650,31453
|
|
20240322,101100,15655906850,27700,27650,27800,27500,51287
|
|
20240322,101000,14238006000,27650,27650,27650,27650,0
|
|
20240322,100900,14238006000,27650,27650,27650,27650,0
|
|
20240322,100800,14238006000,27650,27550,27650,27400,29297
|
|
20240322,100700,13430280050,27500,27300,27600,27250,50272
|
|
20240322,100600,12049488350,27300,26950,27400,26950,47676
|
|
20240322,100500,10755619350,26950,26950,27000,26950,9396
|
|
20240322,100400,10502068600,27000,26800,27000,26750,19676
|
|
20240322,100300,9972142000,26750,26900,26950,26750,8473
|
|
20240322,100200,9744632500,26900,26950,26950,26850,5468
|
|
20240322,100100,9597531150,26950,26850,26950,26800,11628
|
|
20240322,100000,9284856600,26800,26950,26950,26800,8688
|
|
20240322,095900,9051509050,26950,26850,27000,26850,23280
|
|
20240322,095800,8425061750,26900,26450,26900,26450,31421
|
|
20240322,095700,7585446400,26500,26450,26500,26400,12604
|
|
20240322,095600,7251768900,26450,26450,26450,26300,7575
|
|
20240322,095500,7051697450,26450,26500,26500,26400,11038
|
|
20240322,095400,6759647550,26500,26450,26500,26400,6345
|
|
20240322,095300,6591744850,26500,26050,26500,26050,38875
|
|
20240322,095200,5568139600,26100,26100,26100,26050,1248
|
|
20240322,095100,5535599450,26150,26050,26150,26000,5324
|
|
20240322,095000,5396765250,26050,25950,26050,25950,1328
|
|
20240322,094900,5362251550,26000,25850,26000,25800,5247
|
|
20240322,094800,5226208900,25850,25850,25900,25850,1759
|
|
20240322,094700,5180713750,25850,25800,25900,25800,1012
|
|
20240322,094600,5154558200,25800,25850,25900,25800,1164
|
|
20240322,094500,5124486150,25850,25900,25900,25800,1195
|
|
20240322,094400,5093636600,25850,25950,25950,25800,1612
|
|
20240322,094300,5051960600,25750,25850,25950,25700,6269
|
|
20240322,094200,4890431200,25850,26100,26100,25850,7683
|
|
20240322,094100,4690857800,26050,26050,26200,26050,2689
|
|
20240322,094000,4620590200,26050,26200,26250,26050,6578
|
|
20240322,093900,4448377500,26200,26100,26250,26100,5271
|
|
20240322,093800,4310390900,26100,26050,26150,26000,7918
|
|
20240322,093700,4103852550,26050,25850,26100,25850,6364
|
|
20240322,093600,3938278150,25950,25900,26000,25800,9619
|
|
20240322,093500,3689318950,25950,26050,26100,25750,8239
|
|
20240322,093400,3476003200,26100,26000,26100,25950,9243
|
|
20240322,093300,3235203400,25950,25900,26100,25800,16959
|
|
20240322,093200,2794359850,25950,25800,25950,25750,12309
|
|
20240322,093100,2476191050,25800,25700,25800,25650,3245
|
|
20240322,093000,2392599550,25700,25600,25750,25550,9161
|
|
20240322,092900,2157624050,25550,25550,25550,25500,1742
|
|
20240322,092800,2113122700,25550,25550,25600,25550,1103
|
|
20240322,092700,2084905700,25550,25550,25650,25550,829
|
|
20240322,092600,2063693550,25550,25600,25650,25550,2026
|
|
20240322,092500,2011774500,25600,25550,25650,25500,6545
|
|
20240322,092400,1844313900,25550,25450,25550,25450,3437
|
|
20240322,092300,1756658750,25450,25450,25500,25450,945
|
|
20240322,092200,1732569200,25450,25350,25500,25350,2276
|
|
20240322,092100,1674692150,25300,25250,25400,25200,837
|
|
20240322,092000,1653555250,25250,25250,25300,25200,207
|
|
20240322,091900,1648330050,25300,25400,25450,25250,2754
|
|
20240322,091800,1578564550,25400,25400,25400,25300,679
|
|
20240322,091700,1561331050,25300,25350,25400,25300,1868
|
|
20240322,091600,1514038100,25400,25500,25550,25400,2767
|
|
20240322,091500,1443506300,25550,25450,25550,25450,3242
|
|
20240322,091400,1360794450,25450,25400,25450,25400,1315
|
|
20240322,091300,1327346450,25400,25300,25400,25200,3630
|
|
20240322,091200,1235426300,25300,25250,25350,25150,5296
|
|
20240322,091100,1101940150,25250,25300,25350,25250,722
|
|
20240322,091000,1083685100,25300,25250,25300,25250,1093
|
|
20240322,090900,1056064150,25250,25350,25450,25250,1283
|
|
20240322,090800,1023557800,25400,25500,25550,25400,3378
|
|
20240322,090700,937562500,25500,25550,25600,25500,3070
|
|
20240322,090600,859143650,25550,25600,25650,25450,5003
|
|
20240322,090500,731295100,25600,25400,25600,25350,10201
|
|
20240322,090400,471381600,25400,25300,25450,25300,1420
|
|
20240322,090300,435338050,25300,25400,25500,25300,3303
|
|
20240322,090200,351299900,25400,25000,25450,25000,3593
|
|
20240322,090100,260436900,25000,25000,25000,24800,2270
|
|
20240322,090000,203803850,25150,25150,25250,24600,7239
|