576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,183300,1760978450,27400,27400,27400,27400,1942
|
|
20240329,183200,1760978450,27400,27400,27400,27400,0
|
|
20240329,183100,1760978450,27400,27400,27400,27400,0
|
|
20240329,183000,1760978450,27400,27400,27400,27400,0
|
|
20240329,182900,1760978450,27400,27400,27400,27400,0
|
|
20240329,182800,1760978450,27400,27400,27400,27400,0
|
|
20240329,182700,1760978450,27400,27400,27400,27400,0
|
|
20240329,182600,1760978450,27400,27400,27400,27400,0
|
|
20240329,182500,1760978450,27400,27400,27400,27400,0
|
|
20240329,182400,1760978450,27400,27400,27400,27400,0
|
|
20240329,182300,1760978450,27400,27400,27400,27400,0
|
|
20240329,182200,1760978450,27400,27400,27400,27400,0
|
|
20240329,182100,1760978450,27400,27400,27400,27400,0
|
|
20240329,182000,1760978450,27400,27400,27400,27400,0
|
|
20240329,181900,1760978450,27400,27400,27400,27400,0
|
|
20240329,181800,1760978450,27400,27400,27400,27400,0
|
|
20240329,181700,1760978450,27400,27400,27400,27400,0
|
|
20240329,181600,1760978450,27400,27400,27400,27400,0
|
|
20240329,181500,1760978450,27400,27400,27400,27400,0
|
|
20240329,181400,1760978450,27400,27400,27400,27400,0
|
|
20240329,181300,1760978450,27400,27400,27400,27400,0
|
|
20240329,181200,1760978450,27400,27400,27400,27400,0
|
|
20240329,181100,1760978450,27400,27400,27400,27400,0
|
|
20240329,181000,1760978450,27400,27400,27400,27400,0
|
|
20240329,180900,1760978450,27400,27400,27400,27400,0
|
|
20240329,180800,1760978450,27400,27400,27400,27400,0
|
|
20240329,180700,1760978450,27400,27400,27400,27400,0
|
|
20240329,180600,1760978450,27400,27400,27400,27400,0
|
|
20240329,180500,1760978450,27400,27400,27400,27400,0
|
|
20240329,180400,1760978450,27400,27400,27400,27400,0
|
|
20240329,180300,1760978450,27400,27400,27400,27400,1942
|
|
20240329,180200,1760978450,27400,27400,27400,27400,0
|
|
20240329,180100,1760978450,27400,27400,27400,27400,0
|
|
20240329,180000,1760978450,27400,27400,27400,27400,0
|
|
20240329,175900,1760978450,27400,27400,27400,27400,0
|
|
20240329,175800,1760978450,27400,27400,27400,27400,0
|
|
20240329,175700,1760978450,27400,27400,27400,27400,0
|
|
20240329,175600,1760978450,27400,27400,27400,27400,0
|
|
20240329,175500,1760978450,27400,27400,27400,27400,0
|
|
20240329,175400,1760978450,27400,27400,27400,27400,0
|
|
20240329,175300,1760978450,27400,27400,27400,27400,0
|
|
20240329,175200,1760978450,27400,27400,27400,27400,0
|
|
20240329,175100,1760978450,27400,27400,27400,27400,0
|
|
20240329,175000,1760978450,27400,27400,27400,27400,0
|
|
20240329,174900,1760978450,27400,27400,27400,27400,0
|
|
20240329,174800,1760978450,27400,27400,27400,27400,0
|
|
20240329,174700,1760978450,27400,27400,27400,27400,0
|
|
20240329,174600,1760978450,27400,27400,27400,27400,0
|
|
20240329,174500,1760978450,27400,27400,27400,27400,0
|
|
20240329,174400,1760978450,27400,27400,27400,27400,0
|
|
20240329,174300,1760978450,27400,27400,27400,27400,0
|
|
20240329,174200,1760978450,27400,27400,27400,27400,0
|
|
20240329,174100,1760978450,27400,27400,27400,27400,0
|
|
20240329,174000,1760978450,27400,27400,27400,27400,0
|
|
20240329,173900,1760978450,27400,27400,27400,27400,0
|
|
20240329,173800,1760978450,27400,27400,27400,27400,0
|
|
20240329,173700,1760978450,27400,27400,27400,27400,0
|
|
20240329,173600,1760978450,27400,27400,27400,27400,0
|
|
20240329,173500,1760978450,27400,27400,27400,27400,0
|
|
20240329,173400,1760978450,27400,27400,27400,27400,0
|
|
20240329,173300,1760978450,27400,27400,27400,27400,1942
|
|
20240329,173200,1760978450,27400,27400,27400,27400,0
|
|
20240329,173100,1760978450,27400,27400,27400,27400,0
|
|
20240329,173000,1760978450,27400,27400,27400,27400,0
|
|
20240329,172900,1760978450,27400,27400,27400,27400,0
|
|
20240329,172800,1760978450,27400,27400,27400,27400,0
|
|
20240329,172700,1760978450,27400,27400,27400,27400,0
|
|
20240329,172600,1760978450,27400,27400,27400,27400,0
|
|
20240329,172500,1760978450,27400,27400,27400,27400,0
|
|
20240329,172400,1760978450,27400,27400,27400,27400,0
|
|
20240329,172300,1760978450,27400,27400,27400,27400,0
|
|
20240329,172200,1760978450,27400,27400,27400,27400,0
|
|
20240329,172100,1760978450,27400,27400,27400,27400,0
|
|
20240329,172000,1760978450,27400,27400,27400,27400,0
|
|
20240329,171900,1760978450,27400,27400,27400,27400,0
|
|
20240329,171800,1760978450,27400,27400,27400,27400,0
|
|
20240329,171700,1760978450,27400,27400,27400,27400,0
|
|
20240329,171600,1760978450,27400,27400,27400,27400,0
|
|
20240329,171500,1760978450,27400,27400,27400,27400,0
|
|
20240329,171400,1760978450,27400,27400,27400,27400,0
|
|
20240329,171300,1760978450,27400,27400,27400,27400,0
|
|
20240329,171200,1760978450,27400,27400,27400,27400,0
|
|
20240329,171100,1760978450,27400,27400,27400,27400,0
|
|
20240329,171000,1760978450,27400,27400,27400,27400,0
|
|
20240329,170900,1760978450,27400,27400,27400,27400,0
|
|
20240329,170800,1760978450,27400,27400,27400,27400,0
|
|
20240329,170700,1760978450,27400,27400,27400,27400,0
|
|
20240329,170600,1760978450,27400,27400,27400,27400,0
|
|
20240329,170500,1760978450,27400,27400,27400,27400,0
|
|
20240329,170400,1760978450,27400,27400,27400,27400,0
|
|
20240329,170300,1760978450,27400,27400,27400,27400,1942
|
|
20240329,170200,1760978450,27400,27400,27400,27400,0
|
|
20240329,170100,1760978450,27400,27400,27400,27400,0
|
|
20240329,170000,1760978450,27400,27400,27400,27400,0
|
|
20240329,165900,1760978450,27400,27400,27400,27400,0
|
|
20240329,165800,1760978450,27400,27400,27400,27400,0
|
|
20240329,165700,1760978450,27400,27400,27400,27400,0
|
|
20240329,165600,1760978450,27400,27400,27400,27400,0
|
|
20240329,165500,1760978450,27400,27400,27400,27400,0
|
|
20240329,165400,1760978450,27400,27400,27400,27400,0
|
|
20240329,165300,1760978450,27400,27400,27400,27400,0
|
|
20240329,165200,1760978450,27400,27400,27400,27400,0
|
|
20240329,165100,1760978450,27400,27400,27400,27400,0
|
|
20240329,165000,1760978450,27400,27400,27400,27400,0
|
|
20240329,164900,1760978450,27400,27400,27400,27400,0
|
|
20240329,164800,1760978450,27400,27400,27400,27400,0
|
|
20240329,164700,1760978450,27400,27400,27400,27400,0
|
|
20240329,164600,1760978450,27400,27400,27400,27400,0
|
|
20240329,164500,1760978450,27400,27400,27400,27400,0
|
|
20240329,164400,1760978450,27400,27400,27400,27400,0
|
|
20240329,164300,1760978450,27400,27400,27400,27400,0
|
|
20240329,164200,1760978450,27400,27400,27400,27400,0
|
|
20240329,164100,1760978450,27400,27400,27400,27400,0
|
|
20240329,164000,1760978450,27400,27400,27400,27400,0
|
|
20240329,163900,1760978450,27400,27400,27400,27400,0
|
|
20240329,163800,1760978450,27400,27400,27400,27400,0
|
|
20240329,163700,1760978450,27400,27400,27400,27400,0
|
|
20240329,163600,1760978450,27400,27400,27400,27400,0
|
|
20240329,163500,1760978450,27400,27400,27400,27400,0
|
|
20240329,163400,1760978450,27400,27400,27400,27400,0
|
|
20240329,163300,1760978450,27400,27400,27400,27400,1942
|
|
20240329,163200,1760978450,27400,27400,27400,27400,0
|
|
20240329,163100,1760978450,27400,27400,27400,27400,0
|
|
20240329,163000,1760978450,27400,27400,27400,27400,0
|
|
20240329,162900,1760978450,27400,27400,27400,27400,0
|
|
20240329,162800,1760978450,27400,27400,27400,27400,0
|
|
20240329,162700,1760978450,27400,27400,27400,27400,0
|
|
20240329,162600,1760978450,27400,27400,27400,27400,0
|
|
20240329,162500,1760978450,27400,27400,27400,27400,0
|
|
20240329,162400,1760978450,27400,27400,27400,27400,0
|
|
20240329,162300,1760978450,27400,27400,27400,27400,0
|
|
20240329,162200,1760978450,27400,27400,27400,27400,0
|
|
20240329,162100,1760978450,27400,27400,27400,27400,0
|
|
20240329,162000,1760978450,27400,27400,27400,27400,0
|
|
20240329,161900,1760978450,27400,27400,27400,27400,0
|
|
20240329,161800,1760978450,27400,27400,27400,27400,0
|
|
20240329,161700,1760978450,27400,27400,27400,27400,0
|
|
20240329,161600,1760978450,27400,27400,27400,27400,0
|
|
20240329,161500,1760978450,27400,27400,27400,27400,0
|
|
20240329,161400,1760978450,27400,27400,27400,27400,0
|
|
20240329,161300,1760978450,27400,27400,27400,27400,0
|
|
20240329,161200,1760978450,27400,27400,27400,27400,0
|
|
20240329,161100,1760978450,27400,27400,27400,27400,0
|
|
20240329,161000,1760978450,27400,27400,27400,27400,0
|
|
20240329,160900,1760978450,27400,27400,27400,27400,0
|
|
20240329,160800,1760978450,27400,27400,27400,27400,0
|
|
20240329,160700,1760978450,27400,27400,27400,27400,0
|
|
20240329,160600,1760978450,27400,27400,27400,27400,0
|
|
20240329,160500,1760978450,27400,27400,27400,27400,0
|
|
20240329,160400,1760978450,27400,27400,27400,27400,0
|
|
20240329,160300,1760978450,27400,27400,27400,27400,1942
|
|
20240329,160200,1760978450,27400,27400,27400,27400,0
|
|
20240329,160100,1760978450,27400,27400,27400,27400,0
|
|
20240329,160000,1760978450,27400,27400,27400,27400,0
|
|
20240329,155900,1760978450,27400,27400,27400,27400,0
|
|
20240329,155800,1760978450,27400,27400,27400,27400,0
|
|
20240329,155700,1760978450,27400,27400,27400,27400,0
|
|
20240329,155600,1760978450,27400,27400,27400,27400,0
|
|
20240329,155500,1760978450,27400,27400,27400,27400,0
|
|
20240329,155400,1760978450,27400,27400,27400,27400,0
|
|
20240329,155300,1760978450,27400,27400,27400,27400,0
|
|
20240329,155200,1760978450,27400,27400,27400,27400,0
|
|
20240329,155100,1760978450,27400,27400,27400,27400,0
|
|
20240329,155000,1760978450,27400,27400,27400,27400,0
|
|
20240329,154900,1760978450,27400,27400,27400,27400,0
|
|
20240329,154800,1760978450,27400,27400,27400,27400,0
|
|
20240329,154700,1760978450,27400,27400,27400,27400,0
|
|
20240329,154600,1760978450,27400,27400,27400,27400,0
|
|
20240329,154500,1760978450,27400,27400,27400,27400,0
|
|
20240329,154400,1760978450,27400,27400,27400,27400,0
|
|
20240329,154300,1760978450,27400,27400,27400,27400,0
|
|
20240329,154200,1760978450,27400,27400,27400,27400,0
|
|
20240329,154100,1760978450,27400,27400,27400,27400,0
|
|
20240329,154000,1760978450,27400,27400,27400,27400,0
|
|
20240329,153900,1760978450,27400,27400,27400,27400,0
|
|
20240329,153800,1760978450,27400,27400,27400,27400,0
|
|
20240329,153700,1760978450,27400,27400,27400,27400,0
|
|
20240329,153600,1760978450,27400,27400,27400,27400,0
|
|
20240329,153500,1760978450,27400,27400,27400,27400,0
|
|
20240329,153400,1760978450,27400,27400,27400,27400,0
|
|
20240329,153300,1760978450,27400,27400,27400,27400,1942
|
|
20240329,153200,1760978450,27400,27400,27400,27400,0
|
|
20240329,153100,1760978450,27400,27400,27400,27400,0
|
|
20240329,153000,1760978450,27400,27400,27400,27400,1942
|
|
20240329,152900,1707767650,27450,27450,27450,27450,0
|
|
20240329,152800,1707767650,27450,27450,27450,27450,0
|
|
20240329,152700,1707767650,27450,27450,27450,27450,0
|
|
20240329,152600,1707767650,27450,27450,27450,27450,0
|
|
20240329,152500,1707767650,27450,27450,27450,27450,0
|
|
20240329,152400,1707767650,27450,27450,27450,27450,0
|
|
20240329,152300,1707767650,27450,27450,27450,27450,0
|
|
20240329,152200,1707767650,27450,27450,27450,27450,0
|
|
20240329,152100,1707767650,27450,27450,27450,27450,0
|
|
20240329,152000,1707767650,27450,27450,27450,27450,0
|
|
20240329,151900,1707767650,27450,27350,27450,27350,83
|
|
20240329,151800,1705493800,27350,27350,27350,27350,49
|
|
20240329,151700,1704153650,27400,27400,27400,27400,0
|
|
20240329,151600,1704153650,27400,27400,27450,27400,148
|
|
20240329,151500,1700097150,27300,27400,27400,27300,86
|
|
20240329,151400,1697744250,27400,27400,27400,27400,10
|
|
20240329,151300,1697470250,27400,27300,27400,27300,269
|
|
20240329,151200,1690108550,27300,27300,27300,27300,1
|
|
20240329,151100,1690081250,27400,27250,27400,27250,262
|
|
20240329,151000,1682903200,27250,27300,27400,27250,30
|
|
20240329,150900,1682083600,27400,27400,27400,27400,0
|
|
20240329,150800,1682083600,27400,27350,27400,27200,503
|
|
20240329,150700,1668355150,27350,27400,27400,27350,39
|
|
20240329,150600,1667286700,27350,27350,27350,27350,11
|
|
20240329,150500,1666985850,27350,27350,27350,27350,5
|
|
20240329,150400,1666849100,27350,27350,27350,27350,10
|
|
20240329,150300,1666575600,27400,27400,27400,27400,121
|
|
20240329,150200,1663260200,27350,27350,27350,27350,0
|
|
20240329,150100,1663260200,27350,27350,27350,27350,101
|
|
20240329,150000,1660497850,27350,27350,27350,27350,7
|
|
20240329,145900,1660306400,27250,27350,27350,27250,38
|
|
20240329,145800,1659270700,27400,27350,27400,27350,4
|
|
20240329,145700,1659161250,27250,27250,27350,27250,272
|
|
20240329,145600,1651725650,27250,27400,27400,27250,312
|
|
20240329,145500,1643195200,27400,27250,27400,27250,358
|
|
20240329,145400,1633396650,27250,27250,27250,27250,481
|
|
20240329,145300,1620289400,27250,27250,27250,27250,61
|
|
20240329,145200,1618627150,27250,27250,27250,27250,47
|
|
20240329,145100,1617346400,27250,27250,27250,27250,43
|
|
20240329,145000,1616174650,27250,27250,27250,27250,37
|
|
20240329,144900,1615166400,27250,27300,27350,27250,91
|
|
20240329,144800,1612679500,27250,27300,27300,27250,37
|
|
20240329,144700,1611671200,27250,27250,27250,27250,36
|
|
20240329,144600,1610690200,27250,27250,27250,27250,47
|
|
20240329,144500,1609409450,27250,27250,27250,27250,189
|
|
20240329,144400,1604259200,27250,27250,27250,27250,36
|
|
20240329,144300,1603278200,27250,27250,27250,27250,36
|
|
20240329,144200,1602297200,27250,27300,27300,27250,1296
|
|
20240329,144100,1566978150,27300,27300,27300,27300,36
|
|
20240329,144000,1565995350,27300,27350,27350,27300,86
|
|
20240329,143900,1563645050,27300,27300,27300,27300,46
|
|
20240329,143800,1562389250,27300,27300,27300,27300,39
|
|
20240329,143700,1561324550,27350,27350,27350,27350,86
|
|
20240329,143600,1558972450,27350,27350,27350,27350,37
|
|
20240329,143500,1557960500,27350,27350,27400,27350,39
|
|
20240329,143400,1556893700,27350,27350,27350,27350,23
|
|
20240329,143300,1556264650,27350,27350,27350,27350,38
|
|
20240329,143200,1555225350,27350,27400,27400,27350,99
|
|
20240329,143100,1552517400,27350,27300,27350,27300,216
|
|
20240329,143000,1546610800,27300,27300,27300,27300,36
|
|
20240329,142900,1545628000,27300,27300,27300,27300,36
|
|
20240329,142800,1544645200,27300,27300,27300,27300,38
|
|
20240329,142700,1543607800,27300,27300,27300,27300,45
|
|
20240329,142600,1542379300,27300,27300,27300,27300,56
|
|
20240329,142500,1540850500,27300,27300,27300,27300,39
|
|
20240329,142400,1539785800,27300,27300,27300,27300,39
|
|
20240329,142300,1538721100,27300,27250,27300,27250,270
|
|
20240329,142200,1531363400,27250,27250,27250,27250,36
|
|
20240329,142100,1530382400,27250,27300,27300,27250,256
|
|
20240329,142000,1523403650,27300,27300,27300,27300,37
|
|
20240329,141900,1522393550,27300,27300,27300,27300,39
|
|
20240329,141800,1521328850,27300,27300,27300,27300,144
|
|
20240329,141700,1517397650,27300,27300,27300,27300,40
|
|
20240329,141600,1516305650,27300,27300,27300,27300,56
|
|
20240329,141500,1514776850,27300,27300,27300,27300,37
|
|
20240329,141400,1513766750,27350,27300,27350,27300,236
|
|
20240329,141300,1507314250,27250,27250,27250,27250,37
|
|
20240329,141200,1506306000,27250,27250,27250,27250,37
|
|
20240329,141100,1505297750,27250,27250,27250,27250,37
|
|
20240329,141000,1504289500,27250,27250,27250,27250,40
|
|
20240329,140900,1503199500,27250,27250,27250,27250,13
|
|
20240329,140800,1502845250,27250,27250,27350,27250,62
|
|
20240329,140700,1501154750,27250,27250,27300,27250,99
|
|
20240329,140600,1498454400,27250,27250,27250,27250,298
|
|
20240329,140500,1490333900,27250,27250,27250,27250,45
|
|
20240329,140400,1489107650,27250,27250,27250,27250,52
|
|
20240329,140300,1487690650,27250,27250,27250,27250,520
|
|
20240329,140200,1473520650,27250,27250,27250,27250,37
|
|
20240329,140100,1472512400,27300,27250,27300,27250,39
|
|
20240329,140000,1471449550,27300,27250,27300,27250,65
|
|
20240329,135900,1469676900,27300,27300,27300,27300,238
|
|
20240329,135800,1463179500,27300,27300,27300,27300,43
|
|
20240329,135700,1462005600,27400,27300,27400,27300,46
|
|
20240329,135600,1460749300,27300,27350,27350,27300,1240
|
|
20240329,135500,1426888100,27350,27350,27350,27350,37
|
|
20240329,135400,1425876150,27350,27300,27350,27300,37
|
|
20240329,135300,1424864350,27300,27300,27300,27300,67
|
|
20240329,135200,1423035250,27350,27350,27350,27300,168
|
|
20240329,135100,1418442300,27300,27350,27350,27300,20
|
|
20240329,135000,1417895450,27350,27350,27350,27350,38
|
|
20240329,134900,1416856150,27350,27350,27350,27350,50
|
|
20240329,134800,1415488650,27350,27400,27400,27350,62
|
|
20240329,134700,1413791950,27350,27350,27350,27350,237
|
|
20240329,134600,1407310000,27350,27350,27350,27350,37
|
|
20240329,134500,1406298050,27350,27350,27350,27350,59
|
|
20240329,134400,1404684400,27350,27400,27400,27350,5
|
|
20240329,134300,1404547550,27350,27350,27350,27350,37
|
|
20240329,134200,1403535600,27350,27350,27350,27350,42
|
|
20240329,134100,1402386900,27350,27350,27350,27350,60
|
|
20240329,134000,1400745900,27350,27350,27350,27350,537
|
|
20240329,133900,1386058950,27350,27350,27350,27350,38
|
|
20240329,133800,1385019650,27350,27350,27350,27350,37
|
|
20240329,133700,1384007700,27350,27350,27350,27350,37
|
|
20240329,133600,1382995750,27350,27350,27350,27350,37
|
|
20240329,133500,1381983800,27350,27400,27400,27350,64
|
|
20240329,133400,1380232900,27350,27350,27350,27350,37
|
|
20240329,133300,1379220950,27350,27350,27400,27350,269
|
|
20240329,133200,1371863700,27350,27350,27350,27350,23
|
|
20240329,133100,1371234650,27350,27400,27400,27350,137
|
|
20240329,133000,1367482700,27400,27400,27400,27400,67
|
|
20240329,132900,1365646900,27400,27400,27400,27400,240
|
|
20240329,132800,1359070900,27400,27400,27400,27400,52
|
|
20240329,132700,1357646100,27400,27400,27400,27400,52
|
|
20240329,132600,1356221300,27450,27450,27450,27400,57
|
|
20240329,132500,1354659400,27400,27400,27400,27400,37
|
|
20240329,132400,1353645600,27400,27450,27450,27400,184
|
|
20240329,132300,1348594950,27450,27450,27450,27450,77
|
|
20240329,132200,1346481300,27500,27450,27550,27450,138
|
|
20240329,132100,1342684200,27450,27450,27450,27450,136
|
|
20240329,132000,1338951000,27450,27500,27500,27450,204
|
|
20240329,131900,1333350900,27450,27500,27500,27450,41
|
|
20240329,131800,1332225250,27500,27450,27500,27450,22
|
|
20240329,131700,1331620650,27450,27500,27500,27450,38
|
|
20240329,131600,1330577350,27500,27550,27550,27450,43
|
|
20240329,131500,1329394750,27500,27450,27550,27450,105
|
|
20240329,131400,1326507150,27450,27450,27500,27450,41
|
|
20240329,131300,1325381500,27500,27450,27500,27450,68
|
|
20240329,131200,1323513450,27450,27500,27500,27450,27
|
|
20240329,131100,1322771100,27500,27500,27500,27450,30
|
|
20240329,131000,1321946350,27500,27500,27500,27500,101
|
|
20240329,130900,1319168850,27550,27550,27550,27550,4
|
|
20240329,130800,1319058650,27550,27550,27550,27500,248
|
|
20240329,130700,1312231900,27550,27500,27550,27500,49
|
|
20240329,130600,1310884150,27500,27550,27550,27500,27
|
|
20240329,130500,1310140450,27550,27550,27550,27550,52
|
|
20240329,130400,1308707850,27550,27550,27550,27550,106
|
|
20240329,130300,1305787550,27550,27500,27550,27500,30
|
|
20240329,130200,1304962300,27550,27500,27550,27500,91
|
|
20240329,130100,1302456100,27550,27650,27650,27500,847
|
|
20240329,130000,1279109100,27650,27700,27700,27650,1388
|
|
20240329,125900,1240674350,27750,27750,27750,27750,95
|
|
20240329,125800,1238038100,27750,27650,27800,27650,2472
|
|
20240329,125700,1169519200,27700,27700,27750,27600,683
|
|
20240329,125600,1150615350,27700,27600,27750,27600,1986
|
|
20240329,125500,1095636950,27600,27500,27650,27500,1434
|
|
20240329,125400,1056086350,27500,27550,27550,27500,54
|
|
20240329,125300,1054601150,27550,27550,27550,27550,5
|
|
20240329,125200,1054463400,27500,27550,27550,27500,231
|
|
20240329,125100,1048109450,27550,27500,27550,27500,84
|
|
20240329,125000,1045797950,27500,27500,27500,27500,115
|
|
20240329,124900,1042635450,27500,27500,27550,27500,1402
|
|
20240329,124800,1004034050,27500,27450,27500,27450,913
|
|
20240329,124700,978933600,27450,27450,27450,27450,4
|
|
20240329,124600,978823800,27500,27500,27550,27500,688
|
|
20240329,124500,959903200,27450,27400,27450,27400,722
|
|
20240329,124400,940109350,27400,27450,27450,27400,15
|
|
20240329,124300,939697850,27450,27450,27500,27350,1532
|
|
20240329,124200,897574750,27450,27450,27450,27450,800
|
|
20240329,124100,875614750,27400,27350,27400,27350,380
|
|
20240329,124000,865207800,27350,27350,27350,27350,59
|
|
20240329,123900,863594150,27350,27350,27400,27350,386
|
|
20240329,123800,853034550,27350,27350,27400,27350,6
|
|
20240329,123700,852870400,27350,27300,27350,27300,388
|
|
20240329,123600,842260050,27300,27250,27350,27250,556
|
|
20240329,123500,827076100,27250,27250,27300,27250,27
|
|
20240329,123400,826340300,27200,27250,27250,27200,21
|
|
20240329,123300,825768100,27200,27200,27300,27200,1528
|
|
20240329,123200,784132150,27150,27150,27150,27150,54
|
|
20240329,123100,782666050,27150,27200,27200,27150,37
|
|
20240329,123000,781661400,27150,27150,27150,27150,126
|
|
20240329,122900,778240500,27150,27150,27150,27150,1
|
|
20240329,122800,778213350,27150,27150,27200,27150,71
|
|
20240329,122700,776285650,27150,27150,27150,27150,52
|
|
20240329,122600,774873850,27200,27150,27200,27150,153
|
|
20240329,122500,770719800,27150,27100,27150,27100,1806
|
|
20240329,122400,721743800,27100,27100,27100,27050,12
|
|
20240329,122300,721418850,27100,27100,27100,27100,0
|
|
20240329,122200,721418850,27100,27100,27100,27100,326
|
|
20240329,122100,712584250,27050,27050,27050,27050,583
|
|
20240329,122000,696814100,27050,27050,27050,27050,184
|
|
20240329,121900,691836900,27050,27000,27050,27000,17
|
|
20240329,121800,691377150,27000,27000,27000,27000,1
|
|
20240329,121700,691350150,26950,26950,26950,26950,51
|
|
20240329,121600,689975700,27000,27000,27000,27000,357
|
|
20240329,121500,680336700,27000,27000,27000,27000,142
|
|
20240329,121400,676502700,27050,27050,27050,27050,4
|
|
20240329,121300,676394500,27050,27050,27050,27050,74
|
|
20240329,121200,674392800,27050,27050,27050,27050,29
|
|
20240329,121100,673608350,27100,27100,27100,27100,73
|
|
20240329,121000,671630050,27100,27050,27100,27050,2864
|
|
20240329,120900,594017800,27050,27000,27050,26900,1266
|
|
20240329,120800,559784300,27000,26850,27000,26850,2145
|
|
20240329,120700,502027600,26850,26850,26850,26850,0
|
|
20240329,120600,502027600,26850,26850,26900,26850,232
|
|
20240329,120500,495798050,26850,26850,26850,26850,1
|
|
20240329,120400,495771200,26850,26850,26850,26850,4
|
|
20240329,120300,495663800,26950,26950,26950,26950,0
|
|
20240329,120200,495663800,26950,26950,26950,26950,2
|
|
20240329,120100,495609900,27000,27000,27000,27000,0
|
|
20240329,120000,495609900,27000,27000,27000,27000,59
|
|
20240329,115900,494016900,27000,26800,27000,26800,3951
|
|
20240329,115800,387812400,26750,26750,26750,26750,55
|
|
20240329,115700,386341150,26650,26650,26650,26650,275
|
|
20240329,115600,379012400,26650,26650,26650,26650,0
|
|
20240329,115500,379012400,26650,26650,26650,26650,0
|
|
20240329,115400,379012400,26650,26650,26650,26650,0
|
|
20240329,115300,379012400,26650,26650,26650,26650,1467
|
|
20240329,115200,339916850,26700,26700,26700,26700,0
|
|
20240329,115100,339916850,26700,26700,26700,26700,0
|
|
20240329,115000,339916850,26700,26700,26700,26700,12
|
|
20240329,114900,339596450,26700,26700,26700,26700,0
|
|
20240329,114800,339596450,26700,26700,26700,26700,0
|
|
20240329,114700,339596450,26700,26700,26700,26700,250
|
|
20240329,114600,332921450,26700,26700,26700,26700,0
|
|
20240329,114500,332921450,26700,26700,26700,26700,9
|
|
20240329,114400,332681150,26700,26700,26700,26700,2
|
|
20240329,114300,332627750,26750,26750,26750,26750,0
|
|
20240329,114200,332627750,26750,26750,26750,26750,0
|
|
20240329,114100,332627750,26750,26750,26750,26750,0
|
|
20240329,114000,332627750,26750,26750,26750,26750,0
|
|
20240329,113900,332627750,26750,26750,26750,26750,0
|
|
20240329,113800,332627750,26750,26750,26750,26750,0
|
|
20240329,113700,332627750,26750,26750,26750,26750,0
|
|
20240329,113600,332627750,26750,26750,26750,26750,8
|
|
20240329,113500,332413750,26750,26750,26750,26750,1
|
|
20240329,113400,332387000,26700,26700,26700,26700,364
|
|
20240329,113300,322668200,26700,26700,26700,26700,0
|
|
20240329,113200,322668200,26700,26700,26700,26700,2
|
|
20240329,113100,322614800,26800,26800,26800,26800,0
|
|
20240329,113000,322614800,26800,26800,26800,26800,0
|
|
20240329,112900,322614800,26800,26800,26800,26800,1
|
|
20240329,112800,322588000,26700,26750,26750,26700,35
|
|
20240329,112700,321653450,26800,26700,26800,26700,134
|
|
20240329,112600,318075550,26750,26750,26750,26750,17
|
|
20240329,112500,317620800,26800,26800,26800,26800,0
|
|
20240329,112400,317620800,26800,26800,26800,26800,0
|
|
20240329,112300,317620800,26800,26800,26800,26800,0
|
|
20240329,112200,317620800,26800,26800,26800,26800,0
|
|
20240329,112100,317620800,26800,26800,26800,26800,0
|
|
20240329,112000,317620800,26800,26800,26800,26800,0
|
|
20240329,111900,317620800,26800,26800,26800,26800,0
|
|
20240329,111800,317620800,26800,26800,26800,26800,0
|
|
20240329,111700,317620800,26800,26800,26800,26800,1
|
|
20240329,111600,317594000,26700,26700,26700,26700,0
|
|
20240329,111500,317594000,26700,26700,26700,26700,0
|
|
20240329,111400,317594000,26700,26700,26700,26700,450
|
|
20240329,111300,305579000,26800,26800,26800,26800,0
|
|
20240329,111200,305579000,26800,26800,26800,26800,0
|
|
20240329,111100,305579000,26800,26750,26800,26750,3
|
|
20240329,111000,305498700,26700,26700,26700,26700,0
|
|
20240329,110900,305498700,26700,26700,26700,26700,31
|
|
20240329,110800,304671000,26700,26750,26750,26700,39
|
|
20240329,110700,303628550,26750,26750,26750,26750,0
|
|
20240329,110600,303628550,26750,26800,26800,26750,29
|
|
20240329,110500,302851450,26800,26800,26800,26800,0
|
|
20240329,110400,302851450,26800,26800,26800,26800,11
|
|
20240329,110300,302556650,26800,26800,26800,26800,0
|
|
20240329,110200,302556650,26800,26800,26800,26800,0
|
|
20240329,110100,302556650,26800,26800,26800,26800,1
|
|
20240329,110000,302529850,26750,26750,26750,26750,0
|
|
20240329,105900,302529850,26750,26750,26750,26750,0
|
|
20240329,105800,302529850,26750,26750,26750,26750,0
|
|
20240329,105700,302529850,26750,26750,26750,26750,232
|
|
20240329,105600,296323850,26750,26750,26750,26750,0
|
|
20240329,105500,296323850,26750,26750,26750,26750,1
|
|
20240329,105400,296297100,26800,26800,26800,26800,25
|
|
20240329,105300,295627100,26800,26800,26800,26800,10
|
|
20240329,105200,295359100,26800,26800,26800,26800,0
|
|
20240329,105100,295359100,26800,26800,26800,26800,0
|
|
20240329,105000,295359100,26800,26800,26800,26800,0
|
|
20240329,104900,295359100,26800,26800,26800,26800,0
|
|
20240329,104800,295359100,26800,26800,26800,26800,0
|
|
20240329,104700,295359100,26800,26800,26800,26800,11
|
|
20240329,104600,295064300,26800,26800,26800,26800,0
|
|
20240329,104500,295064300,26800,26800,26800,26800,0
|
|
20240329,104400,295064300,26800,26800,26800,26800,0
|
|
20240329,104300,295064300,26800,26800,26800,26800,0
|
|
20240329,104200,295064300,26800,26800,26800,26800,0
|
|
20240329,104100,295064300,26800,26800,26800,26800,1
|
|
20240329,104000,295037500,26750,26750,26750,26750,0
|
|
20240329,103900,295037500,26750,26750,26750,26750,0
|
|
20240329,103800,295037500,26750,26750,26750,26750,0
|
|
20240329,103700,295037500,26750,26750,26750,26750,0
|
|
20240329,103600,295037500,26750,26750,26750,26750,0
|
|
20240329,103500,295037500,26750,26750,26750,26750,1
|
|
20240329,103400,295010750,26800,26800,26800,26800,5
|
|
20240329,103300,294876750,26850,26700,26850,26700,3
|
|
20240329,103200,294796350,26700,26700,26700,26700,4
|
|
20240329,103100,294689550,26700,26700,26700,26700,0
|
|
20240329,103000,294689550,26700,26700,26700,26700,122
|
|
20240329,102900,291432150,26850,26850,26850,26850,1
|
|
20240329,102800,291405300,26750,26750,26750,26750,0
|
|
20240329,102700,291405300,26750,26750,26750,26750,169
|
|
20240329,102600,286884550,26750,26750,26750,26750,0
|
|
20240329,102500,286884550,26750,26750,26750,26750,0
|
|
20240329,102400,286884550,26750,26750,26750,26750,0
|
|
20240329,102300,286884550,26750,26750,26750,26750,300
|
|
20240329,102200,278859550,26800,26800,26800,26800,0
|
|
20240329,102100,278859550,26800,26750,26800,26750,338
|
|
20240329,102000,269806750,26800,26800,26800,26800,1
|
|
20240329,101900,269779950,26800,26800,26800,26800,80
|
|
20240329,101800,267635950,26750,26750,26750,26750,505
|
|
20240329,101700,254127200,26750,26750,26750,26750,0
|
|
20240329,101600,254127200,26750,26750,26750,26750,0
|
|
20240329,101500,254127200,26750,26750,26750,26750,50
|
|
20240329,101400,252789700,26750,26750,26750,26750,100
|
|
20240329,101300,250114700,26800,26800,26800,26800,0
|
|
20240329,101200,250114700,26800,26800,26800,26800,0
|
|
20240329,101100,250114700,26800,26800,26800,26800,0
|
|
20240329,101000,250114700,26800,26750,26800,26750,60
|
|
20240329,100900,248509200,26750,26800,26800,26750,555
|
|
20240329,100800,233638150,26750,26750,26750,26750,0
|
|
20240329,100700,233638150,26750,26750,26750,26750,417
|
|
20240329,100600,222483400,26750,26750,26750,26750,2
|
|
20240329,100500,222429900,26800,26800,26800,26800,0
|
|
20240329,100400,222429900,26800,26800,26800,26800,0
|
|
20240329,100300,222429900,26800,26850,26850,26800,575
|
|
20240329,100200,207019850,26850,26850,26850,26850,3
|
|
20240329,100100,206939300,26850,26800,26850,26800,818
|
|
20240329,100000,185000750,26800,26800,26800,26800,3
|
|
20240329,095900,184920350,26800,26800,26800,26800,2
|
|
20240329,095800,184866750,26750,26750,26750,26750,0
|
|
20240329,095700,184866750,26750,26800,26800,26750,230
|
|
20240329,095600,178702850,26800,26750,26800,26750,275
|
|
20240329,095500,171346450,26750,26750,26750,26750,18
|
|
20240329,095400,170864950,26750,26750,26750,26750,0
|
|
20240329,095300,170864950,26750,26750,26750,26750,0
|
|
20240329,095200,170864950,26750,26750,26750,26750,500
|
|
20240329,095100,157489950,26750,26750,26750,26750,2
|
|
20240329,095000,157436450,26750,26750,26750,26750,2
|
|
20240329,094900,157382950,26750,26750,26750,26750,9
|
|
20240329,094800,157142200,26750,26750,26750,26750,2
|
|
20240329,094700,157088700,26700,26700,26700,26700,0
|
|
20240329,094600,157088700,26700,26700,26700,26700,57
|
|
20240329,094500,155566800,26700,26700,26700,26700,50
|
|
20240329,094400,154231800,26700,26700,26700,26700,0
|
|
20240329,094300,154231800,26700,26700,26750,26700,633
|
|
20240329,094200,137326050,26650,26650,26650,26650,39
|
|
20240329,094100,136286700,26700,26700,26700,26700,11
|
|
20240329,094000,135993000,26650,26650,26650,26650,5
|
|
20240329,093900,135859750,26700,26700,26700,26700,0
|
|
20240329,093800,135859750,26700,26700,26700,26700,0
|
|
20240329,093700,135859750,26700,26700,26700,26700,0
|
|
20240329,093600,135859750,26700,26700,26700,26700,7
|
|
20240329,093500,135672850,26700,26700,26700,26700,9
|
|
20240329,093400,135432550,26700,26700,26700,26700,22
|
|
20240329,093300,134845150,26650,26650,26650,26650,4
|
|
20240329,093200,134738550,26650,26650,26650,26650,10
|
|
20240329,093100,134472050,26650,26650,26650,26650,6
|
|
20240329,093000,134312150,26650,26650,26650,26650,37
|
|
20240329,092900,133326100,26550,26550,26550,26550,25
|
|
20240329,092800,132662350,26500,26500,26500,26500,209
|
|
20240329,092700,127123850,26500,26500,26500,26500,426
|
|
20240329,092600,115834850,26650,26650,26650,26650,1
|
|
20240329,092500,115808200,26650,26600,26650,26500,1001
|
|
20240329,092400,89232600,26650,26650,26650,26650,5
|
|
20240329,092300,89099350,26650,26650,26650,26650,1
|
|
20240329,092200,89072700,26650,26650,26650,26650,0
|
|
20240329,092100,89072700,26650,26650,26650,26650,0
|
|
20240329,092000,89072700,26650,26650,26650,26650,0
|
|
20240329,091900,89072700,26650,26650,26650,26650,0
|
|
20240329,091800,89072700,26650,26650,26650,26650,265
|
|
20240329,091700,82010450,26650,26650,26650,26650,0
|
|
20240329,091600,82010450,26650,26650,26650,26650,1
|
|
20240329,091500,81983800,26650,26650,26650,26650,0
|
|
20240329,091400,81983800,26650,26650,26650,26650,5
|
|
20240329,091300,81850550,26650,26650,26650,26650,200
|
|
20240329,091200,76520550,26600,26450,26600,26450,168
|
|
20240329,091100,72068200,26450,26500,26500,26400,58
|
|
20240329,091000,70532250,26350,26350,26350,26350,482
|
|
20240329,090900,57831550,26400,26500,26500,26400,200
|
|
20240329,090800,52541550,26500,26500,26500,26400,228
|
|
20240329,090700,46513900,26500,26500,26650,26450,845
|
|
20240329,090600,24133500,26500,26500,26500,26500,11
|
|
20240329,090500,23842000,26700,26500,26700,26500,102
|
|
20240329,090400,21138800,26500,26600,26650,26500,521
|
|
20240329,090300,7307850,26600,26600,26600,26600,0
|
|
20240329,090200,7307850,26600,26600,26600,26600,12
|
|
20240329,090100,6988650,26550,26550,26550,26550,0
|
|
20240329,090000,6988650,26550,26550,26550,26550,239
|