615 lines
33 KiB
CSV
615 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,191200,21975526950,36650,36650,36650,36650,10026
|
|
20240327,191100,21975526950,36650,36650,36650,36650,0
|
|
20240327,191000,21975526950,36650,36650,36650,36650,0
|
|
20240327,190900,21975526950,36650,36650,36650,36650,0
|
|
20240327,190800,21975526950,36650,36650,36650,36650,0
|
|
20240327,190700,21975526950,36650,36650,36650,36650,0
|
|
20240327,190600,21975526950,36650,36650,36650,36650,0
|
|
20240327,190500,21975526950,36650,36650,36650,36650,0
|
|
20240327,190400,21975526950,36650,36650,36650,36650,0
|
|
20240327,190300,21975526950,36650,36650,36650,36650,0
|
|
20240327,190200,21975526950,36650,36650,36650,36650,0
|
|
20240327,190100,21975526950,36650,36650,36650,36650,0
|
|
20240327,190000,21975526950,36650,36650,36650,36650,0
|
|
20240327,185900,21975526950,36650,36650,36650,36650,0
|
|
20240327,185800,21975526950,36650,36650,36650,36650,0
|
|
20240327,185700,21975526950,36650,36650,36650,36650,0
|
|
20240327,185600,21975526950,36650,36650,36650,36650,0
|
|
20240327,185500,21975526950,36650,36650,36650,36650,0
|
|
20240327,185400,21975526950,36650,36650,36650,36650,0
|
|
20240327,185300,21975526950,36650,36650,36650,36650,0
|
|
20240327,185200,21975526950,36650,36650,36650,36650,0
|
|
20240327,185100,21975526950,36650,36650,36650,36650,0
|
|
20240327,185000,21975526950,36650,36650,36650,36650,0
|
|
20240327,184900,21975526950,36650,36650,36650,36650,0
|
|
20240327,184800,21975526950,36650,36650,36650,36650,0
|
|
20240327,184700,21975526950,36650,36650,36650,36650,0
|
|
20240327,184600,21975526950,36650,36650,36650,36650,0
|
|
20240327,184500,21975526950,36650,36650,36650,36650,0
|
|
20240327,184400,21975526950,36650,36650,36650,36650,0
|
|
20240327,184300,21975526950,36650,36650,36650,36650,0
|
|
20240327,184200,21975526950,36650,36650,36650,36650,10026
|
|
20240327,184100,21975526950,36650,36650,36650,36650,0
|
|
20240327,184000,21975526950,36650,36650,36650,36650,0
|
|
20240327,183900,21975526950,36650,36650,36650,36650,0
|
|
20240327,183800,21975526950,36650,36650,36650,36650,0
|
|
20240327,183700,21975526950,36650,36650,36650,36650,0
|
|
20240327,183600,21975526950,36650,36650,36650,36650,0
|
|
20240327,183500,21975526950,36650,36650,36650,36650,0
|
|
20240327,183400,21975526950,36650,36650,36650,36650,0
|
|
20240327,183300,21975526950,36650,36650,36650,36650,0
|
|
20240327,183200,21975526950,36650,36650,36650,36650,0
|
|
20240327,183100,21975526950,36650,36650,36650,36650,0
|
|
20240327,183000,21975526950,36650,36650,36650,36650,0
|
|
20240327,182900,21975526950,36650,36650,36650,36650,0
|
|
20240327,182800,21975526950,36650,36650,36650,36650,0
|
|
20240327,182700,21975526950,36650,36650,36650,36650,0
|
|
20240327,182600,21975526950,36650,36650,36650,36650,0
|
|
20240327,182500,21975526950,36650,36650,36650,36650,0
|
|
20240327,182400,21975526950,36650,36650,36650,36650,0
|
|
20240327,182300,21975526950,36650,36650,36650,36650,0
|
|
20240327,182200,21975526950,36650,36650,36650,36650,0
|
|
20240327,182100,21975526950,36650,36650,36650,36650,0
|
|
20240327,182000,21975526950,36650,36650,36650,36650,0
|
|
20240327,181900,21975526950,36650,36650,36650,36650,0
|
|
20240327,181800,21975526950,36650,36650,36650,36650,0
|
|
20240327,181700,21975526950,36650,36650,36650,36650,0
|
|
20240327,181600,21975526950,36650,36650,36650,36650,0
|
|
20240327,181500,21975526950,36650,36650,36650,36650,0
|
|
20240327,181400,21975526950,36650,36650,36650,36650,0
|
|
20240327,181300,21975526950,36650,36650,36650,36650,0
|
|
20240327,181200,21975526950,36650,36650,36650,36650,10026
|
|
20240327,181100,21975526950,36650,36650,36650,36650,0
|
|
20240327,181000,21975526950,36650,36650,36650,36650,0
|
|
20240327,180900,21975526950,36650,36650,36650,36650,0
|
|
20240327,180800,21975526950,36650,36650,36650,36650,0
|
|
20240327,180700,21975526950,36650,36650,36650,36650,0
|
|
20240327,180600,21975526950,36650,36650,36650,36650,0
|
|
20240327,180500,21975526950,36650,36650,36650,36650,0
|
|
20240327,180400,21975526950,36650,36650,36650,36650,0
|
|
20240327,180300,21975526950,36650,36650,36650,36650,0
|
|
20240327,180200,21975526950,36650,36650,36650,36650,0
|
|
20240327,180100,21975526950,36650,36650,36650,36650,0
|
|
20240327,180000,21975526950,36650,36650,36650,36650,0
|
|
20240327,175900,21975526950,36650,36650,36650,36650,0
|
|
20240327,175800,21975526950,36650,36650,36650,36650,0
|
|
20240327,175700,21975526950,36650,36650,36650,36650,0
|
|
20240327,175600,21975526950,36650,36650,36650,36650,0
|
|
20240327,175500,21975526950,36650,36650,36650,36650,0
|
|
20240327,175400,21975526950,36650,36650,36650,36650,0
|
|
20240327,175300,21975526950,36650,36650,36650,36650,0
|
|
20240327,175200,21975526950,36650,36650,36650,36650,0
|
|
20240327,175100,21975526950,36650,36650,36650,36650,0
|
|
20240327,175000,21975526950,36650,36650,36650,36650,0
|
|
20240327,174900,21975526950,36650,36650,36650,36650,0
|
|
20240327,174800,21975526950,36650,36650,36650,36650,0
|
|
20240327,174700,21975526950,36650,36650,36650,36650,0
|
|
20240327,174600,21975526950,36650,36650,36650,36650,0
|
|
20240327,174500,21975526950,36650,36650,36650,36650,0
|
|
20240327,174400,21975526950,36650,36650,36650,36650,0
|
|
20240327,174300,21975526950,36650,36650,36650,36650,0
|
|
20240327,174200,21975526950,36650,36650,36650,36650,10026
|
|
20240327,174100,21975526950,36650,36650,36650,36650,0
|
|
20240327,174000,21975526950,36650,36650,36650,36650,0
|
|
20240327,173900,21975526950,36650,36650,36650,36650,0
|
|
20240327,173800,21975526950,36650,36650,36650,36650,0
|
|
20240327,173700,21975526950,36650,36650,36650,36650,0
|
|
20240327,173600,21975526950,36650,36650,36650,36650,0
|
|
20240327,173500,21975526950,36650,36650,36650,36650,0
|
|
20240327,173400,21975526950,36650,36650,36650,36650,0
|
|
20240327,173300,21975526950,36650,36650,36650,36650,0
|
|
20240327,173200,21975526950,36650,36650,36650,36650,0
|
|
20240327,173100,21975526950,36650,36650,36650,36650,0
|
|
20240327,173000,21975526950,36650,36650,36650,36650,0
|
|
20240327,172900,21975526950,36650,36650,36650,36650,0
|
|
20240327,172800,21975526950,36650,36650,36650,36650,0
|
|
20240327,172700,21975526950,36650,36650,36650,36650,0
|
|
20240327,172600,21975526950,36650,36650,36650,36650,0
|
|
20240327,172500,21975526950,36650,36650,36650,36650,0
|
|
20240327,172400,21975526950,36650,36650,36650,36650,0
|
|
20240327,172300,21975526950,36650,36650,36650,36650,0
|
|
20240327,172200,21975526950,36650,36650,36650,36650,0
|
|
20240327,172100,21975526950,36650,36650,36650,36650,0
|
|
20240327,172000,21975526950,36650,36650,36650,36650,0
|
|
20240327,171900,21975526950,36650,36650,36650,36650,0
|
|
20240327,171800,21975526950,36650,36650,36650,36650,0
|
|
20240327,171700,21975526950,36650,36650,36650,36650,0
|
|
20240327,171600,21975526950,36650,36650,36650,36650,0
|
|
20240327,171500,21975526950,36650,36650,36650,36650,0
|
|
20240327,171400,21975526950,36650,36650,36650,36650,0
|
|
20240327,171300,21975526950,36650,36650,36650,36650,0
|
|
20240327,171200,21975526950,36650,36650,36650,36650,10026
|
|
20240327,171100,21975526950,36650,36650,36650,36650,0
|
|
20240327,171000,21975526950,36650,36650,36650,36650,0
|
|
20240327,170900,21975526950,36650,36650,36650,36650,0
|
|
20240327,170800,21975526950,36650,36650,36650,36650,0
|
|
20240327,170700,21975526950,36650,36650,36650,36650,0
|
|
20240327,170600,21975526950,36650,36650,36650,36650,0
|
|
20240327,170500,21975526950,36650,36650,36650,36650,0
|
|
20240327,170400,21975526950,36650,36650,36650,36650,0
|
|
20240327,170300,21975526950,36650,36650,36650,36650,0
|
|
20240327,170200,21975526950,36650,36650,36650,36650,0
|
|
20240327,170100,21975526950,36650,36650,36650,36650,0
|
|
20240327,170000,21975526950,36650,36650,36650,36650,0
|
|
20240327,165900,21975526950,36650,36650,36650,36650,0
|
|
20240327,165800,21975526950,36650,36650,36650,36650,0
|
|
20240327,165700,21975526950,36650,36650,36650,36650,0
|
|
20240327,165600,21975526950,36650,36650,36650,36650,0
|
|
20240327,165500,21975526950,36650,36650,36650,36650,0
|
|
20240327,165400,21975526950,36650,36650,36650,36650,0
|
|
20240327,165300,21975526950,36650,36650,36650,36650,0
|
|
20240327,165200,21975526950,36650,36650,36650,36650,0
|
|
20240327,165100,21975526950,36650,36650,36650,36650,0
|
|
20240327,165000,21975526950,36650,36650,36650,36650,0
|
|
20240327,164900,21975526950,36650,36650,36650,36650,0
|
|
20240327,164800,21975526950,36650,36650,36650,36650,0
|
|
20240327,164700,21975526950,36650,36650,36650,36650,0
|
|
20240327,164600,21975526950,36650,36650,36650,36650,0
|
|
20240327,164500,21975526950,36650,36650,36650,36650,0
|
|
20240327,164400,21975526950,36650,36650,36650,36650,0
|
|
20240327,164300,21975526950,36650,36650,36650,36650,0
|
|
20240327,164200,21975526950,36650,36650,36650,36650,10026
|
|
20240327,164100,21975526950,36650,36650,36650,36650,0
|
|
20240327,164000,21975526950,36650,36650,36650,36650,0
|
|
20240327,163900,21975526950,36650,36650,36650,36650,0
|
|
20240327,163800,21975526950,36650,36650,36650,36650,0
|
|
20240327,163700,21975526950,36650,36650,36650,36650,0
|
|
20240327,163600,21975526950,36650,36650,36650,36650,0
|
|
20240327,163500,21975526950,36650,36650,36650,36650,0
|
|
20240327,163400,21975526950,36650,36650,36650,36650,0
|
|
20240327,163300,21975526950,36650,36650,36650,36650,0
|
|
20240327,163200,21975526950,36650,36650,36650,36650,0
|
|
20240327,163100,21975526950,36650,36650,36650,36650,0
|
|
20240327,163000,21975526950,36650,36650,36650,36650,0
|
|
20240327,162900,21975526950,36650,36650,36650,36650,0
|
|
20240327,162800,21975526950,36650,36650,36650,36650,0
|
|
20240327,162700,21975526950,36650,36650,36650,36650,0
|
|
20240327,162600,21975526950,36650,36650,36650,36650,0
|
|
20240327,162500,21975526950,36650,36650,36650,36650,0
|
|
20240327,162400,21975526950,36650,36650,36650,36650,0
|
|
20240327,162300,21975526950,36650,36650,36650,36650,0
|
|
20240327,162200,21975526950,36650,36650,36650,36650,0
|
|
20240327,162100,21975526950,36650,36650,36650,36650,0
|
|
20240327,162000,21975526950,36650,36650,36650,36650,0
|
|
20240327,161900,21975526950,36650,36650,36650,36650,0
|
|
20240327,161800,21975526950,36650,36650,36650,36650,0
|
|
20240327,161700,21975526950,36650,36650,36650,36650,0
|
|
20240327,161600,21975526950,36650,36650,36650,36650,0
|
|
20240327,161500,21975526950,36650,36650,36650,36650,0
|
|
20240327,161400,21975526950,36650,36650,36650,36650,0
|
|
20240327,161300,21975526950,36650,36650,36650,36650,0
|
|
20240327,161200,21975526950,36650,36650,36650,36650,10026
|
|
20240327,161100,21975526950,36650,36650,36650,36650,0
|
|
20240327,161000,21975526950,36650,36650,36650,36650,0
|
|
20240327,160900,21975526950,36650,36650,36650,36650,0
|
|
20240327,160800,21975526950,36650,36650,36650,36650,0
|
|
20240327,160700,21975526950,36650,36650,36650,36650,0
|
|
20240327,160600,21975526950,36650,36650,36650,36650,0
|
|
20240327,160500,21975526950,36650,36650,36650,36650,0
|
|
20240327,160400,21975526950,36650,36650,36650,36650,0
|
|
20240327,160300,21975526950,36650,36650,36650,36650,0
|
|
20240327,160200,21975526950,36650,36650,36650,36650,0
|
|
20240327,160100,21975526950,36650,36650,36650,36650,0
|
|
20240327,160000,21975526950,36650,36650,36650,36650,0
|
|
20240327,155900,21975526950,36650,36650,36650,36650,0
|
|
20240327,155800,21975526950,36650,36650,36650,36650,0
|
|
20240327,155700,21975526950,36650,36650,36650,36650,0
|
|
20240327,155600,21975526950,36650,36650,36650,36650,0
|
|
20240327,155500,21975526950,36650,36650,36650,36650,0
|
|
20240327,155400,21975526950,36650,36650,36650,36650,0
|
|
20240327,155300,21975526950,36650,36650,36650,36650,0
|
|
20240327,155200,21975526950,36650,36650,36650,36650,0
|
|
20240327,155100,21975526950,36650,36650,36650,36650,0
|
|
20240327,155000,21975526950,36650,36650,36650,36650,0
|
|
20240327,154900,21975526950,36650,36650,36650,36650,0
|
|
20240327,154800,21975526950,36650,36650,36650,36650,0
|
|
20240327,154700,21975526950,36650,36650,36650,36650,0
|
|
20240327,154600,21975526950,36650,36650,36650,36650,0
|
|
20240327,154500,21975526950,36650,36650,36650,36650,0
|
|
20240327,154400,21975526950,36650,36650,36650,36650,0
|
|
20240327,154300,21975526950,36650,36650,36650,36650,0
|
|
20240327,154200,21975526950,36650,36650,36650,36650,10026
|
|
20240327,154100,21975526950,36650,36650,36650,36650,0
|
|
20240327,154000,21975526950,36650,36650,36650,36650,0
|
|
20240327,153900,21975526950,36650,36650,36650,36650,0
|
|
20240327,153800,21975526950,36650,36650,36650,36650,0
|
|
20240327,153700,21975526950,36650,36650,36650,36650,0
|
|
20240327,153600,21975526950,36650,36650,36650,36650,0
|
|
20240327,153500,21975526950,36650,36650,36650,36650,0
|
|
20240327,153400,21975526950,36650,36650,36650,36650,0
|
|
20240327,153300,21975526950,36650,36650,36650,36650,0
|
|
20240327,153200,21975526950,36650,36650,36650,36650,0
|
|
20240327,153100,21975526950,36650,36650,36650,36650,0
|
|
20240327,153000,21975526950,36650,36650,36650,36650,10026
|
|
20240327,152900,21608074050,36650,36650,36650,36650,0
|
|
20240327,152800,21608074050,36650,36650,36650,36650,0
|
|
20240327,152700,21608074050,36650,36650,36650,36650,0
|
|
20240327,152600,21608074050,36650,36650,36650,36650,0
|
|
20240327,152500,21608074050,36650,36650,36650,36650,0
|
|
20240327,152400,21608074050,36650,36650,36650,36650,0
|
|
20240327,152300,21608074050,36650,36650,36650,36650,0
|
|
20240327,152200,21608074050,36650,36650,36650,36650,0
|
|
20240327,152100,21608074050,36650,36650,36650,36650,0
|
|
20240327,152000,21608074050,36650,36650,36650,36650,0
|
|
20240327,151900,21608074050,36650,36650,36700,36600,1690
|
|
20240327,151800,21546186350,36650,36700,36700,36600,1637
|
|
20240327,151700,21486163100,36650,36650,36700,36650,2217
|
|
20240327,151600,21404899300,36650,36600,36700,36600,1595
|
|
20240327,151500,21346435100,36600,36650,36700,36600,1878
|
|
20240327,151400,21277596300,36650,36700,36700,36600,2191
|
|
20240327,151300,21197294800,36650,36700,36700,36600,2786
|
|
20240327,151200,21095141300,36700,36700,36700,36650,1823
|
|
20240327,151100,21028266250,36650,36650,36700,36650,1746
|
|
20240327,151000,20964256350,36650,36600,36650,36600,1793
|
|
20240327,150900,20898578950,36600,36600,36650,36550,1938
|
|
20240327,150800,20827598050,36600,36650,36650,36550,1588
|
|
20240327,150700,20769436650,36650,36500,36650,36500,7788
|
|
20240327,150600,20484401100,36500,36550,36550,36500,1910
|
|
20240327,150500,20414625000,36500,36600,36600,36500,1829
|
|
20240327,150400,20347776050,36500,36550,36600,36500,1796
|
|
20240327,150300,20282181350,36550,36500,36600,36500,1365
|
|
20240327,150200,20232304150,36500,36600,36600,36500,2234
|
|
20240327,150100,20150630250,36550,36600,36600,36550,584
|
|
20240327,150000,20129257700,36600,36550,36650,36550,1015
|
|
20240327,145900,20092111100,36550,36600,36650,36550,1359
|
|
20240327,145800,20042379400,36600,36600,36700,36600,1304
|
|
20240327,145700,19994594100,36650,36500,36650,36450,3307
|
|
20240327,145600,19873670750,36550,36500,36550,36100,6819
|
|
20240327,145500,19625767450,36500,36450,36550,36450,2227
|
|
20240327,145400,19544472450,36500,36550,36550,36450,1880
|
|
20240327,145300,19475803500,36600,36700,36700,36550,3133
|
|
20240327,145200,19361013250,36650,36700,36800,36600,4397
|
|
20240327,145100,19199501000,36700,36900,36900,36600,6956
|
|
20240327,145000,18943748000,36900,36900,36900,36800,3064
|
|
20240327,144900,18830755050,36850,36800,36900,36750,11308
|
|
20240327,144800,18414339500,36800,36750,36800,36750,4875
|
|
20240327,144700,18234960650,36750,36750,36800,36650,4787
|
|
20240327,144600,18059088700,36750,36650,36800,36600,6253
|
|
20240327,144500,17829546600,36650,36450,36650,36450,12361
|
|
20240327,144400,17377907600,36450,36450,36500,36450,2128
|
|
20240327,144300,17300276250,36450,36450,36500,36400,2147
|
|
20240327,144200,17222005200,36450,36400,36450,36400,3621
|
|
20240327,144100,17090025000,36450,36400,36450,36400,6117
|
|
20240327,144000,16867301750,36300,36350,36400,36300,3713
|
|
20240327,143900,16732347900,36350,36350,36400,36350,3388
|
|
20240327,143800,16609042450,36400,36300,36400,36300,2361
|
|
20240327,143700,16523246050,36300,36350,36400,36300,3121
|
|
20240327,143600,16409790050,36400,36350,36400,36350,952
|
|
20240327,143500,16375163700,36350,36350,36400,36350,1969
|
|
20240327,143400,16303575750,36350,36300,36400,36300,1684
|
|
20240327,143300,16242353200,36250,36400,36400,36250,2426
|
|
20240327,143200,16154235650,36300,36300,36350,36250,4776
|
|
20240327,143100,15980751200,36300,36300,36350,36250,5482
|
|
20240327,143000,15781730900,36250,36200,36300,36200,2300
|
|
20240327,142900,15698354200,36200,36150,36200,36150,2351
|
|
20240327,142800,15613282450,36150,36100,36200,36100,767
|
|
20240327,142700,15585545900,36100,36100,36150,36100,1054
|
|
20240327,142600,15547468750,36100,36200,36200,36100,2516
|
|
20240327,142500,15456508550,36150,36150,36200,36150,899
|
|
20240327,142400,15423998200,36150,36250,36250,36150,2657
|
|
20240327,142300,15327770150,36250,36300,36300,36250,1392
|
|
20240327,142200,15277272750,36300,36250,36300,36250,3312
|
|
20240327,142100,15157097850,36200,36150,36250,36150,1523
|
|
20240327,142000,15101940900,36150,36100,36150,36100,1090
|
|
20240327,141900,15062549350,36100,36100,36150,36050,668
|
|
20240327,141800,15038421800,36100,36150,36150,36050,939
|
|
20240327,141700,15004519300,36100,36100,36150,36100,785
|
|
20240327,141600,14976178950,36050,36050,36100,36000,724
|
|
20240327,141500,14950083600,36050,36150,36150,36050,2476
|
|
20240327,141400,14860759600,36150,36050,36150,36050,1816
|
|
20240327,141300,14795213950,36100,36150,36150,36050,2150
|
|
20240327,141200,14717627550,36100,36150,36200,36100,2809
|
|
20240327,141100,14616118850,36150,36250,36300,36150,2507
|
|
20240327,141000,14525297900,36250,36400,36450,36250,4505
|
|
20240327,140900,14361484400,36400,36350,36450,36300,8696
|
|
20240327,140800,14045035700,36400,36000,36400,36000,12766
|
|
20240327,140700,13582682200,36000,35800,36000,35750,12246
|
|
20240327,140600,13142591850,35800,35800,35850,35800,3665
|
|
20240327,140500,13011286250,35800,35750,35800,35750,3204
|
|
20240327,140400,12896616800,35750,35700,35800,35700,1744
|
|
20240327,140300,12834286850,35800,35650,35800,35650,4502
|
|
20240327,140200,12673520300,35650,35550,35700,35550,3851
|
|
20240327,140100,12536250000,35500,35500,35550,35500,957
|
|
20240327,140000,12502262100,35550,35500,35600,35500,575
|
|
20240327,135900,12481820600,35550,35550,35600,35550,387
|
|
20240327,135800,12468061350,35550,35600,35650,35500,1846
|
|
20240327,135700,12402401850,35600,35600,35650,35600,744
|
|
20240327,135600,12375906450,35600,35600,35650,35600,1858
|
|
20240327,135500,12309758400,35600,35650,35650,35600,1075
|
|
20240327,135400,12271438450,35650,35650,35700,35600,1353
|
|
20240327,135300,12223180550,35650,35650,35650,35550,1128
|
|
20240327,135200,12182975950,35600,35650,35700,35550,1901
|
|
20240327,135100,12115217200,35700,35700,35700,35650,588
|
|
20240327,135000,12094251150,35700,35650,35700,35650,1878
|
|
20240327,134900,12027277700,35650,35500,35700,35450,7979
|
|
20240327,134800,11743636000,35450,35450,35500,35400,1547
|
|
20240327,134700,11688783850,35450,35450,35500,35450,1081
|
|
20240327,134600,11650432000,35450,35450,35500,35450,863
|
|
20240327,134500,11619814600,35500,35400,35500,35400,1665
|
|
20240327,134400,11560775950,35400,35450,35450,35400,1601
|
|
20240327,134300,11504021650,35450,35400,35450,35400,1415
|
|
20240327,134200,11453888650,35400,35400,35450,35350,2776
|
|
20240327,134100,11355559800,35350,35350,35400,35300,1554
|
|
20240327,134000,11300625650,35300,35350,35400,35300,684
|
|
20240327,133900,11276450100,35350,35350,35350,35300,465
|
|
20240327,133800,11260014750,35350,35300,35350,35250,753
|
|
20240327,133700,11233425400,35300,35300,35300,35250,658
|
|
20240327,133600,11210206600,35300,35350,35350,35250,1335
|
|
20240327,133500,11163072350,35350,35300,35350,35300,1202
|
|
20240327,133400,11120602100,35300,35300,35350,35300,364
|
|
20240327,133300,11107741300,35350,35350,35350,35300,791
|
|
20240327,133200,11079779800,35350,35300,35350,35300,645
|
|
20240327,133100,11056983650,35250,35300,35300,35250,642
|
|
20240327,133000,11034324400,35300,35250,35300,35200,880
|
|
20240327,132900,11003304400,35250,35300,35300,35250,340
|
|
20240327,132800,10991311850,35250,35250,35300,35250,309
|
|
20240327,132700,10980410500,35250,35250,35300,35250,110
|
|
20240327,132600,10976532900,35250,35200,35250,35200,435
|
|
20240327,132500,10961206300,35200,35300,35350,35200,1379
|
|
20240327,132400,10912529600,35300,35400,35400,35300,189
|
|
20240327,132300,10905851600,35400,35400,35450,35300,1840
|
|
20240327,132200,10840740450,35450,35200,35500,35150,12519
|
|
20240327,132100,10398573550,35200,35150,35200,35100,2617
|
|
20240327,132000,10306589950,35150,35100,35150,35100,744
|
|
20240327,131900,10280442500,35150,35100,35150,35050,394
|
|
20240327,131800,10266616050,35100,35100,35100,35050,746
|
|
20240327,131700,10240436900,35100,35100,35150,35100,466
|
|
20240327,131600,10224074600,35100,35100,35100,35050,1468
|
|
20240327,131500,10172548950,35100,35150,35150,35100,1043
|
|
20240327,131400,10135894300,35100,35150,35150,35050,910
|
|
20240327,131300,10103926900,35150,35050,35150,34950,2248
|
|
20240327,131200,10025049350,35100,35000,35100,34900,6660
|
|
20240327,131100,9791922900,35000,35000,35000,34850,832
|
|
20240327,131000,9762840750,34950,34800,34950,34800,4361
|
|
20240327,130900,9610573750,34850,34900,34900,34850,181
|
|
20240327,130800,9604263300,34900,34850,34900,34750,1544
|
|
20240327,130700,9550477950,34850,34850,34850,34800,299
|
|
20240327,130600,9540060800,34850,34850,34850,34800,326
|
|
20240327,130500,9528701850,34850,34700,34850,34700,309
|
|
20240327,130400,9517963400,34700,34750,34750,34700,556
|
|
20240327,130300,9498660950,34750,34750,34750,34750,13
|
|
20240327,130200,9498209200,34750,34750,34800,34700,336
|
|
20240327,130100,9486531350,34750,34800,34850,34750,447
|
|
20240327,130000,9470996100,34850,34800,34850,34700,1182
|
|
20240327,125900,9429852050,34750,34700,34750,34650,861
|
|
20240327,125800,9399982600,34700,34700,34700,34650,77
|
|
20240327,125700,9397312950,34700,34650,34700,34600,125
|
|
20240327,125600,9392980400,34650,34650,34700,34600,392
|
|
20240327,125500,9379398100,34600,34700,34700,34600,141
|
|
20240327,125400,9374512900,34650,34600,34700,34600,216
|
|
20240327,125300,9367020300,34600,34700,34700,34600,596
|
|
20240327,125200,9346383200,34700,34750,34750,34650,324
|
|
20240327,125100,9335142150,34750,34700,34750,34700,225
|
|
20240327,125000,9327330100,34700,34750,34750,34700,42
|
|
20240327,124900,9325871350,34750,34700,34750,34700,127
|
|
20240327,124800,9321458750,34700,34700,34750,34650,63
|
|
20240327,124700,9319273900,34700,34700,34750,34650,294
|
|
20240327,124600,9309068750,34650,34650,34700,34650,347
|
|
20240327,124500,9297028700,34650,34650,34700,34650,160
|
|
20240327,124400,9291480000,34650,34750,34750,34650,137
|
|
20240327,124300,9286728750,34750,34650,34750,34600,322
|
|
20240327,124200,9275562400,34650,34650,34700,34650,264
|
|
20240327,124100,9266414700,34700,34650,34700,34650,100
|
|
20240327,124000,9262949500,34650,34700,34700,34650,108
|
|
20240327,123900,9259203250,34700,34650,34700,34650,267
|
|
20240327,123800,9249947650,34700,34700,34700,34700,96
|
|
20240327,123700,9246616450,34700,34750,34750,34700,28
|
|
20240327,123600,9245644150,34750,34700,34750,34700,112
|
|
20240327,123500,9241754900,34700,34700,34700,34700,12
|
|
20240327,123400,9241338500,34750,34650,34750,34500,1707
|
|
20240327,123300,9182226150,34700,34750,34750,34700,677
|
|
20240327,123200,9158734150,34700,34800,34800,34700,69
|
|
20240327,123100,9156336650,34750,34800,34800,34750,2119
|
|
20240327,123000,9082700500,34800,34750,34800,34750,1241
|
|
20240327,122900,9039514100,34750,34800,34800,34750,52
|
|
20240327,122800,9037706850,34800,34850,34850,34800,350
|
|
20240327,122700,9025526300,34800,34800,34800,34750,188
|
|
20240327,122600,9018983950,34800,34800,34800,34750,604
|
|
20240327,122500,8997965350,34750,34800,34800,34750,63
|
|
20240327,122400,8995773050,34750,34750,34800,34750,99
|
|
20240327,122300,8992329200,34800,34750,34800,34700,372
|
|
20240327,122200,8979404600,34750,34800,34800,34750,181
|
|
20240327,122100,8973112050,34750,34750,34800,34750,132
|
|
20240327,122000,8968521800,34750,34750,34800,34750,87
|
|
20240327,121900,8965498500,34800,34800,34800,34800,785
|
|
20240327,121800,8938180500,34750,34750,34800,34750,530
|
|
20240327,121700,8919762450,34800,34750,34800,34750,15
|
|
20240327,121600,8919240950,34750,34750,34800,34750,142
|
|
20240327,121500,8914301000,34750,34750,34800,34750,157
|
|
20240327,121400,8908841750,34750,34800,34800,34750,35
|
|
20240327,121300,8907625250,34750,34800,34800,34750,93
|
|
20240327,121200,8904390500,34800,34800,34850,34800,3732
|
|
20240327,121100,8774491150,34800,34800,34850,34800,343
|
|
20240327,121000,8762554600,34800,34800,34850,34750,1225
|
|
20240327,120900,8719913350,34800,34700,34800,34600,2159
|
|
20240327,120800,8644988250,34700,34750,34800,34700,1082
|
|
20240327,120700,8607389550,34750,34700,34800,34650,1200
|
|
20240327,120600,8565730900,34750,34750,34750,34750,395
|
|
20240327,120500,8552004650,34750,34800,34850,34750,348
|
|
20240327,120400,8539907550,34800,34750,34800,34750,292
|
|
20240327,120300,8529752600,34750,34800,34800,34750,289
|
|
20240327,120200,8519698750,34800,34750,34800,34700,2096
|
|
20240327,120100,8446829250,34750,34700,34750,34700,946
|
|
20240327,120000,8414002150,34650,34650,34700,34650,529
|
|
20240327,115900,8395671750,34650,34650,34750,34650,456
|
|
20240327,115800,8379848250,34650,34700,34750,34650,82
|
|
20240327,115700,8377003150,34700,34650,34700,34650,338
|
|
20240327,115600,8365279300,34650,34600,34700,34600,53
|
|
20240327,115500,8363442700,34600,34650,34650,34600,606
|
|
20240327,115400,8342445400,34650,34650,34700,34650,50
|
|
20240327,115300,8340711950,34650,34600,34950,34600,5556
|
|
20240327,115200,8147191800,34600,34550,34600,34550,373
|
|
20240327,115100,8134288250,34600,34600,34600,34550,262
|
|
20240327,115000,8125235150,34550,34600,34600,34550,323
|
|
20240327,114900,8114060900,34600,34550,34600,34550,568
|
|
20240327,114800,8094409450,34550,34600,34650,34500,1103
|
|
20240327,114700,8056233550,34600,34500,34650,34450,2642
|
|
20240327,114600,7964862150,34450,34400,34500,34400,755
|
|
20240327,114500,7938831500,34400,34450,34450,34400,764
|
|
20240327,114400,7912512700,34400,34400,34400,34350,317
|
|
20240327,114300,7901610650,34400,34350,34400,34350,730
|
|
20240327,114200,7876500600,34350,34300,34400,34300,473
|
|
20240327,114100,7860252400,34300,34250,34300,34250,2257
|
|
20240327,114000,7782869050,34300,34300,34300,34250,108
|
|
20240327,113900,7779165350,34250,34250,34300,34250,113
|
|
20240327,113800,7775294150,34250,34250,34300,34250,169
|
|
20240327,113700,7769505650,34250,34250,34300,34250,193
|
|
20240327,113600,7762895350,34300,34250,34300,34200,279
|
|
20240327,113500,7753339050,34250,34200,34250,34200,363
|
|
20240327,113400,7740907250,34200,34200,34250,34200,106
|
|
20240327,113300,7737281550,34250,34200,34250,34200,243
|
|
20240327,113200,7728969850,34200,34200,34250,34200,323
|
|
20240327,113100,7717923050,34200,34150,34250,34150,294
|
|
20240327,113000,7707868450,34150,34150,34200,34150,168
|
|
20240327,112900,7702126350,34200,34100,34200,34100,399
|
|
20240327,112800,7688498550,34100,34100,34150,34050,910
|
|
20240327,112700,7657502750,34100,34050,34150,34050,382
|
|
20240327,112600,7644476200,34050,34000,34050,34000,630
|
|
20240327,112500,7623042400,34000,34050,34050,34000,2922
|
|
20240327,112400,7523688300,34000,34000,34100,34000,1169
|
|
20240327,112300,7483897350,34000,34100,34150,34000,10982
|
|
20240327,112200,7110194950,34150,34150,34150,34100,2075
|
|
20240327,112100,7039436550,34150,34200,34250,34100,609
|
|
20240327,112000,7018633950,34200,34150,34250,34150,417
|
|
20240327,111900,7004390750,34150,34250,34250,34100,7679
|
|
20240327,111800,6742200250,34250,34250,34300,34200,521
|
|
20240327,111700,6724359850,34300,34250,34300,34200,986
|
|
20240327,111600,6690601050,34250,34250,34300,34250,2522
|
|
20240327,111500,6604222450,34250,34300,34300,34250,591
|
|
20240327,111400,6583975000,34250,34300,34350,34250,539
|
|
20240327,111300,6565505400,34300,34300,34300,34300,809
|
|
20240327,111200,6537756700,34300,34350,34350,34300,95
|
|
20240327,111100,6534497350,34300,34300,34350,34250,7642
|
|
20240327,111000,6272375150,34300,34300,34350,34300,219
|
|
20240327,110900,6264859350,34300,34350,34350,34300,355
|
|
20240327,110800,6252666150,34350,34350,34400,34350,1220
|
|
20240327,110700,6210758300,34350,34350,34400,34350,1168
|
|
20240327,110600,6170636450,34350,34350,34400,34350,275
|
|
20240327,110500,6161183400,34400,34450,34450,34350,3778
|
|
20240327,110400,6031298350,34400,34450,34450,34400,77
|
|
20240327,110300,6028648400,34400,34400,34450,34400,74
|
|
20240327,110200,6026101750,34400,34400,34400,34350,803
|
|
20240327,110100,5998490450,34400,34400,34450,34350,2609
|
|
20240327,110000,5908786900,34400,34400,34450,34400,697
|
|
20240327,105900,5884808750,34400,34400,34400,34400,206
|
|
20240327,105800,5877722350,34400,34400,34450,34350,721
|
|
20240327,105700,5852925800,34450,34400,34450,34350,919
|
|
20240327,105600,5821314000,34400,34350,34400,34350,4823
|
|
20240327,105500,5655583750,34350,34400,34400,34350,1450
|
|
20240327,105400,5605757350,34350,34400,34450,34350,1264
|
|
20240327,105300,5562276050,34400,34400,34450,34350,667
|
|
20240327,105200,5539344100,34350,34450,34500,34350,4837
|
|
20240327,105100,5372850800,34500,34550,34550,34450,4387
|
|
20240327,105000,5221504850,34500,34600,34600,34500,4475
|
|
20240327,104900,5066782450,34600,34600,34650,34600,646
|
|
20240327,104800,5044399500,34650,34650,34650,34600,635
|
|
20240327,104700,5022416650,34600,34500,34650,34500,427
|
|
20240327,104600,5007647600,34550,34550,34550,34500,449
|
|
20240327,104500,4992138900,34550,34600,34600,34550,1320
|
|
20240327,104400,4946525800,34550,34650,34650,34550,984
|
|
20240327,104300,4912479650,34600,34700,34750,34600,3835
|
|
20240327,104200,4779623050,34700,34800,34800,34700,2559
|
|
20240327,104100,4690734300,34750,34800,34850,34750,1744
|
|
20240327,104000,4629997950,34850,34900,34900,34850,1982
|
|
20240327,103900,4560924200,34900,34900,35000,34900,1151
|
|
20240327,103800,4520751700,34950,34900,35000,34900,345
|
|
20240327,103700,4508703700,34900,34950,34950,34900,171
|
|
20240327,103600,4502733900,34950,35050,35050,34950,95
|
|
20240327,103500,4499412500,35000,34850,35000,34850,2349
|
|
20240327,103400,4417258700,34900,34850,34900,34800,270
|
|
20240327,103300,4407843950,34900,34850,34950,34800,933
|
|
20240327,103200,4375349600,34900,34750,34900,34750,966
|
|
20240327,103100,4341701800,34800,34800,34800,34750,1191
|
|
20240327,103000,4300258700,34800,34850,34850,34800,436
|
|
20240327,102900,4285083850,34800,34800,34850,34800,261
|
|
20240327,102800,4275997750,34800,34850,34850,34800,328
|
|
20240327,102700,4264578550,34850,34800,34850,34800,386
|
|
20240327,102600,4251137250,34800,34850,34900,34800,326
|
|
20240327,102500,4239780650,34850,34900,34900,34800,1888
|
|
20240327,102400,4174073200,34800,34850,34900,34800,840
|
|
20240327,102300,4144825350,34850,34850,34900,34800,1750
|
|
20240327,102200,4083838750,34900,34850,34900,34800,249
|
|
20240327,102100,4075158950,34800,34800,34850,34800,623
|
|
20240327,102000,4053453500,34800,34900,34900,34800,1184
|
|
20240327,101900,4012199300,34850,34850,34900,34850,297
|
|
20240327,101800,4001841100,34850,34850,34900,34850,282
|
|
20240327,101700,3992007500,34850,34850,34900,34850,160
|
|
20240327,101600,3986427050,34900,34850,34900,34850,255
|
|
20240327,101500,3977533350,34900,34900,34900,34850,1189
|
|
20240327,101400,3936092950,34900,34850,34950,34850,179
|
|
20240327,101300,3929848750,34850,34850,34950,34850,575
|
|
20240327,101200,3909780400,34850,34850,34900,34850,288
|
|
20240327,101100,3899739250,34900,34900,34950,34850,437
|
|
20240327,101000,3884498750,34900,34900,34950,34850,1469
|
|
20240327,100900,3833249400,34900,34900,34900,34850,429
|
|
20240327,100800,3818290800,34850,35000,35000,34850,652
|
|
20240327,100700,3795518500,34950,35050,35050,34950,1986
|
|
20240327,100600,3726087900,35000,35000,35000,34950,347
|
|
20240327,100500,3713950850,35000,35000,35000,34950,317
|
|
20240327,100400,3702858650,35000,35000,35050,34950,235
|
|
20240327,100300,3694635350,35000,35050,35050,35000,682
|
|
20240327,100200,3670761250,35000,35050,35100,35000,965
|
|
20240327,100100,3636956800,35050,35050,35100,35050,275
|
|
20240327,100000,3627311550,35050,35150,35200,35050,2753
|
|
20240327,095900,3530652800,35150,35000,35150,35000,2073
|
|
20240327,095800,3457955900,35000,34900,35050,34900,2929
|
|
20240327,095700,3355418450,34950,34950,35050,34850,3850
|
|
20240327,095600,3220999900,35100,34950,35100,34900,2177
|
|
20240327,095500,3144805000,34950,34950,34950,34850,332
|
|
20240327,095400,3133213300,34950,34950,34950,34850,709
|
|
20240327,095300,3108454350,34950,35000,35000,34900,1172
|
|
20240327,095200,3067487750,35000,35000,35000,34950,510
|
|
20240327,095100,3049642300,34950,34850,35000,34850,2131
|
|
20240327,095000,2975221100,34900,34850,34900,34850,426
|
|
20240327,094900,2960364500,34850,34850,34900,34750,591
|
|
20240327,094800,2939780550,34850,34800,34900,34750,1231
|
|
20240327,094700,2896902250,34850,34900,34900,34850,443
|
|
20240327,094600,2881451550,34900,34850,34900,34850,547
|
|
20240327,094500,2862381450,34850,34800,34850,34750,1310
|
|
20240327,094400,2816767950,34850,34800,34850,34750,865
|
|
20240327,094300,2786663050,34800,34750,34800,34700,999
|
|
20240327,094200,2751912100,34750,34850,34850,34750,370
|
|
20240327,094100,2739037300,34750,34750,34850,34650,2083
|
|
20240327,094000,2666625650,34800,34800,34800,34700,731
|
|
20240327,093900,2641220700,34800,34800,34850,34800,624
|
|
20240327,093800,2619504350,34800,34600,34800,34600,1706
|
|
20240327,093700,2560281800,34550,34550,34650,34400,2492
|
|
20240327,093600,2474383450,34500,34550,34550,34450,1924
|
|
20240327,093500,2408005300,34550,34650,34650,34500,2164
|
|
20240327,093400,2333202650,34650,34600,34750,34600,1594
|
|
20240327,093300,2278010100,34650,34650,34750,34650,952
|
|
20240327,093200,2244998500,34700,34750,34750,34650,319
|
|
20240327,093100,2233931450,34650,34700,34750,34650,815
|
|
20240327,093000,2205666050,34650,34700,34750,34600,2206
|
|
20240327,092900,2129300200,34700,34650,34750,34600,1894
|
|
20240327,092800,2063648250,34600,34700,34700,34600,703
|
|
20240327,092700,2039289850,34750,34550,34750,34550,1468
|
|
20240327,092600,1988467550,34550,34550,34600,34450,1871
|
|
20240327,092500,1923915500,34600,34650,34700,34500,6340
|
|
20240327,092400,1705082300,34650,34750,34750,34650,1209
|
|
20240327,092300,1663145500,34750,34800,34800,34700,1116
|
|
20240327,092200,1624360500,34800,34800,34800,34750,661
|
|
20240327,092100,1601365800,34800,34850,34850,34750,686
|
|
20240327,092000,1577486750,34850,34800,34900,34750,2053
|
|
20240327,091900,1505997350,34750,34750,34800,34600,3390
|
|
20240327,091800,1388349700,34750,34550,34750,34550,1060
|
|
20240327,091700,1351655550,34500,34550,34600,34500,385
|
|
20240327,091600,1338359300,34550,34500,34600,34400,1505
|
|
20240327,091500,1286426650,34500,34500,34550,34300,4023
|
|
20240327,091400,1148199800,34500,34500,34550,34450,2310
|
|
20240327,091300,1068535800,34550,34650,34650,34500,2677
|
|
20240327,091200,976007700,34650,34600,34650,34600,1004
|
|
20240327,091100,941268150,34650,34750,34800,34600,2239
|
|
20240327,091000,863577750,34750,34850,34850,34750,427
|
|
20240327,090900,848720450,34900,34900,35050,34850,861
|
|
20240327,090800,818638800,34950,34700,34950,34600,1262
|
|
20240327,090700,774812400,34600,34650,34650,34500,3704
|
|
20240327,090600,646776050,34550,34650,34700,34550,2608
|
|
20240327,090500,556625700,34650,34700,34700,34550,3365
|
|
20240327,090400,440103450,34750,34900,34900,34700,2756
|
|
20240327,090300,344293450,34850,34850,34950,34800,658
|
|
20240327,090200,321353700,34850,34900,35000,34850,1433
|
|
20240327,090100,271341600,34900,34900,35000,34800,2360
|
|
20240327,090000,189037000,34900,35000,35050,34900,4749
|