647 lines
35 KiB
CSV
647 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,194400,43391408450,27250,27250,27250,27250,38956
|
|
20240321,194300,43391408450,27250,27250,27250,27250,0
|
|
20240321,194200,43391408450,27250,27250,27250,27250,0
|
|
20240321,194100,43391408450,27250,27250,27250,27250,0
|
|
20240321,194000,43391408450,27250,27250,27250,27250,0
|
|
20240321,193900,43391408450,27250,27250,27250,27250,0
|
|
20240321,193800,43391408450,27250,27250,27250,27250,0
|
|
20240321,193700,43391408450,27250,27250,27250,27250,0
|
|
20240321,193600,43391408450,27250,27250,27250,27250,0
|
|
20240321,193500,43391408450,27250,27250,27250,27250,0
|
|
20240321,193400,43391408450,27250,27250,27250,27250,0
|
|
20240321,193300,43391408450,27250,27250,27250,27250,0
|
|
20240321,193200,43391408450,27250,27250,27250,27250,0
|
|
20240321,193100,43391408450,27250,27250,27250,27250,0
|
|
20240321,193000,43391408450,27250,27250,27250,27250,0
|
|
20240321,192900,43391408450,27250,27250,27250,27250,0
|
|
20240321,192800,43391408450,27250,27250,27250,27250,0
|
|
20240321,192700,43391408450,27250,27250,27250,27250,0
|
|
20240321,192600,43391408450,27250,27250,27250,27250,0
|
|
20240321,192500,43391408450,27250,27250,27250,27250,0
|
|
20240321,192400,43391408450,27250,27250,27250,27250,0
|
|
20240321,192300,43391408450,27250,27250,27250,27250,0
|
|
20240321,192200,43391408450,27250,27250,27250,27250,0
|
|
20240321,192100,43391408450,27250,27250,27250,27250,0
|
|
20240321,192000,43391408450,27250,27250,27250,27250,0
|
|
20240321,191900,43391408450,27250,27250,27250,27250,0
|
|
20240321,191800,43391408450,27250,27250,27250,27250,0
|
|
20240321,191700,43391408450,27250,27250,27250,27250,0
|
|
20240321,191600,43391408450,27250,27250,27250,27250,0
|
|
20240321,191500,43391408450,27250,27250,27250,27250,0
|
|
20240321,191400,43391408450,27250,27250,27250,27250,38956
|
|
20240321,191300,43391408450,27250,27250,27250,27250,0
|
|
20240321,191200,43391408450,27250,27250,27250,27250,0
|
|
20240321,191100,43391408450,27250,27250,27250,27250,0
|
|
20240321,191000,43391408450,27250,27250,27250,27250,0
|
|
20240321,190900,43391408450,27250,27250,27250,27250,0
|
|
20240321,190800,43391408450,27250,27250,27250,27250,0
|
|
20240321,190700,43391408450,27250,27250,27250,27250,0
|
|
20240321,190600,43391408450,27250,27250,27250,27250,0
|
|
20240321,190500,43391408450,27250,27250,27250,27250,0
|
|
20240321,190400,43391408450,27250,27250,27250,27250,0
|
|
20240321,190300,43391408450,27250,27250,27250,27250,0
|
|
20240321,190200,43391408450,27250,27250,27250,27250,0
|
|
20240321,190100,43391408450,27250,27250,27250,27250,0
|
|
20240321,190000,43391408450,27250,27250,27250,27250,0
|
|
20240321,185900,43391408450,27250,27250,27250,27250,0
|
|
20240321,185800,43391408450,27250,27250,27250,27250,0
|
|
20240321,185700,43391408450,27250,27250,27250,27250,0
|
|
20240321,185600,43391408450,27250,27250,27250,27250,0
|
|
20240321,185500,43391408450,27250,27250,27250,27250,0
|
|
20240321,185400,43391408450,27250,27250,27250,27250,0
|
|
20240321,185300,43391408450,27250,27250,27250,27250,0
|
|
20240321,185200,43391408450,27250,27250,27250,27250,0
|
|
20240321,185100,43391408450,27250,27250,27250,27250,0
|
|
20240321,185000,43391408450,27250,27250,27250,27250,0
|
|
20240321,184900,43391408450,27250,27250,27250,27250,0
|
|
20240321,184800,43391408450,27250,27250,27250,27250,0
|
|
20240321,184700,43391408450,27250,27250,27250,27250,0
|
|
20240321,184600,43391408450,27250,27250,27250,27250,0
|
|
20240321,184500,43391408450,27250,27250,27250,27250,0
|
|
20240321,184400,43391408450,27250,27250,27250,27250,38956
|
|
20240321,184300,43391408450,27250,27250,27250,27250,0
|
|
20240321,184200,43391408450,27250,27250,27250,27250,0
|
|
20240321,184100,43391408450,27250,27250,27250,27250,0
|
|
20240321,184000,43391408450,27250,27250,27250,27250,0
|
|
20240321,183900,43391408450,27250,27250,27250,27250,0
|
|
20240321,183800,43391408450,27250,27250,27250,27250,0
|
|
20240321,183700,43391408450,27250,27250,27250,27250,0
|
|
20240321,183600,43391408450,27250,27250,27250,27250,0
|
|
20240321,183500,43391408450,27250,27250,27250,27250,0
|
|
20240321,183400,43391408450,27250,27250,27250,27250,0
|
|
20240321,183300,43391408450,27250,27250,27250,27250,0
|
|
20240321,183200,43391408450,27250,27250,27250,27250,0
|
|
20240321,183100,43391408450,27250,27250,27250,27250,0
|
|
20240321,183000,43391408450,27250,27250,27250,27250,0
|
|
20240321,182900,43391408450,27250,27250,27250,27250,0
|
|
20240321,182800,43391408450,27250,27250,27250,27250,0
|
|
20240321,182700,43391408450,27250,27250,27250,27250,0
|
|
20240321,182600,43391408450,27250,27250,27250,27250,0
|
|
20240321,182500,43391408450,27250,27250,27250,27250,0
|
|
20240321,182400,43391408450,27250,27250,27250,27250,0
|
|
20240321,182300,43391408450,27250,27250,27250,27250,0
|
|
20240321,182200,43391408450,27250,27250,27250,27250,0
|
|
20240321,182100,43391408450,27250,27250,27250,27250,0
|
|
20240321,182000,43391408450,27250,27250,27250,27250,0
|
|
20240321,181900,43391408450,27250,27250,27250,27250,0
|
|
20240321,181800,43391408450,27250,27250,27250,27250,0
|
|
20240321,181700,43391408450,27250,27250,27250,27250,0
|
|
20240321,181600,43391408450,27250,27250,27250,27250,0
|
|
20240321,181500,43391408450,27250,27250,27250,27250,0
|
|
20240321,181400,43391408450,27250,27250,27250,27250,38956
|
|
20240321,181300,43391408450,27250,27250,27250,27250,0
|
|
20240321,181200,43391408450,27250,27250,27250,27250,0
|
|
20240321,181100,43391408450,27250,27250,27250,27250,0
|
|
20240321,181000,43391408450,27250,27250,27250,27250,0
|
|
20240321,180900,43391408450,27250,27250,27250,27250,0
|
|
20240321,180800,43391408450,27250,27250,27250,27250,0
|
|
20240321,180700,43391408450,27250,27250,27250,27250,0
|
|
20240321,180600,43391408450,27250,27250,27250,27250,0
|
|
20240321,180500,43391408450,27250,27250,27250,27250,0
|
|
20240321,180400,43391408450,27250,27250,27250,27250,0
|
|
20240321,180300,43391408450,27250,27250,27250,27250,0
|
|
20240321,180200,43391408450,27250,27250,27250,27250,0
|
|
20240321,180100,43391408450,27250,27250,27250,27250,0
|
|
20240321,180000,43391408450,27250,27250,27250,27250,0
|
|
20240321,175900,43391408450,27250,27250,27250,27250,0
|
|
20240321,175800,43391408450,27250,27250,27250,27250,0
|
|
20240321,175700,43391408450,27250,27250,27250,27250,0
|
|
20240321,175600,43391408450,27250,27250,27250,27250,0
|
|
20240321,175500,43391408450,27250,27250,27250,27250,0
|
|
20240321,175400,43391408450,27250,27250,27250,27250,0
|
|
20240321,175300,43391408450,27250,27250,27250,27250,0
|
|
20240321,175200,43391408450,27250,27250,27250,27250,0
|
|
20240321,175100,43391408450,27250,27250,27250,27250,0
|
|
20240321,175000,43391408450,27250,27250,27250,27250,0
|
|
20240321,174900,43391408450,27250,27250,27250,27250,0
|
|
20240321,174800,43391408450,27250,27250,27250,27250,0
|
|
20240321,174700,43391408450,27250,27250,27250,27250,0
|
|
20240321,174600,43391408450,27250,27250,27250,27250,0
|
|
20240321,174500,43391408450,27250,27250,27250,27250,0
|
|
20240321,174400,43391408450,27250,27250,27250,27250,38956
|
|
20240321,174300,43391408450,27250,27250,27250,27250,0
|
|
20240321,174200,43391408450,27250,27250,27250,27250,0
|
|
20240321,174100,43391408450,27250,27250,27250,27250,0
|
|
20240321,174000,43391408450,27250,27250,27250,27250,0
|
|
20240321,173900,43391408450,27250,27250,27250,27250,0
|
|
20240321,173800,43391408450,27250,27250,27250,27250,0
|
|
20240321,173700,43391408450,27250,27250,27250,27250,0
|
|
20240321,173600,43391408450,27250,27250,27250,27250,0
|
|
20240321,173500,43391408450,27250,27250,27250,27250,0
|
|
20240321,173400,43391408450,27250,27250,27250,27250,0
|
|
20240321,173300,43391408450,27250,27250,27250,27250,0
|
|
20240321,173200,43391408450,27250,27250,27250,27250,0
|
|
20240321,173100,43391408450,27250,27250,27250,27250,0
|
|
20240321,173000,43391408450,27250,27250,27250,27250,0
|
|
20240321,172900,43391408450,27250,27250,27250,27250,0
|
|
20240321,172800,43391408450,27250,27250,27250,27250,0
|
|
20240321,172700,43391408450,27250,27250,27250,27250,0
|
|
20240321,172600,43391408450,27250,27250,27250,27250,0
|
|
20240321,172500,43391408450,27250,27250,27250,27250,0
|
|
20240321,172400,43391408450,27250,27250,27250,27250,0
|
|
20240321,172300,43391408450,27250,27250,27250,27250,0
|
|
20240321,172200,43391408450,27250,27250,27250,27250,0
|
|
20240321,172100,43391408450,27250,27250,27250,27250,0
|
|
20240321,172000,43391408450,27250,27250,27250,27250,0
|
|
20240321,171900,43391408450,27250,27250,27250,27250,0
|
|
20240321,171800,43391408450,27250,27250,27250,27250,0
|
|
20240321,171700,43391408450,27250,27250,27250,27250,0
|
|
20240321,171600,43391408450,27250,27250,27250,27250,0
|
|
20240321,171500,43391408450,27250,27250,27250,27250,0
|
|
20240321,171400,43391408450,27250,27250,27250,27250,38956
|
|
20240321,171300,43391408450,27250,27250,27250,27250,0
|
|
20240321,171200,43391408450,27250,27250,27250,27250,0
|
|
20240321,171100,43391408450,27250,27250,27250,27250,0
|
|
20240321,171000,43391408450,27250,27250,27250,27250,0
|
|
20240321,170900,43391408450,27250,27250,27250,27250,0
|
|
20240321,170800,43391408450,27250,27250,27250,27250,0
|
|
20240321,170700,43391408450,27250,27250,27250,27250,0
|
|
20240321,170600,43391408450,27250,27250,27250,27250,0
|
|
20240321,170500,43391408450,27250,27250,27250,27250,0
|
|
20240321,170400,43391408450,27250,27250,27250,27250,0
|
|
20240321,170300,43391408450,27250,27250,27250,27250,0
|
|
20240321,170200,43391408450,27250,27250,27250,27250,0
|
|
20240321,170100,43391408450,27250,27250,27250,27250,0
|
|
20240321,170000,43391408450,27250,27250,27250,27250,0
|
|
20240321,165900,43391408450,27250,27250,27250,27250,0
|
|
20240321,165800,43391408450,27250,27250,27250,27250,0
|
|
20240321,165700,43391408450,27250,27250,27250,27250,0
|
|
20240321,165600,43391408450,27250,27250,27250,27250,0
|
|
20240321,165500,43391408450,27250,27250,27250,27250,0
|
|
20240321,165400,43391408450,27250,27250,27250,27250,0
|
|
20240321,165300,43391408450,27250,27250,27250,27250,0
|
|
20240321,165200,43391408450,27250,27250,27250,27250,0
|
|
20240321,165100,43391408450,27250,27250,27250,27250,0
|
|
20240321,165000,43391408450,27250,27250,27250,27250,0
|
|
20240321,164900,43391408450,27250,27250,27250,27250,0
|
|
20240321,164800,43391408450,27250,27250,27250,27250,0
|
|
20240321,164700,43391408450,27250,27250,27250,27250,0
|
|
20240321,164600,43391408450,27250,27250,27250,27250,0
|
|
20240321,164500,43391408450,27250,27250,27250,27250,0
|
|
20240321,164400,43391408450,27250,27250,27250,27250,38956
|
|
20240321,164300,43391408450,27250,27250,27250,27250,0
|
|
20240321,164200,43391408450,27250,27250,27250,27250,0
|
|
20240321,164100,43391408450,27250,27250,27250,27250,0
|
|
20240321,164000,43391408450,27250,27250,27250,27250,0
|
|
20240321,163900,43391408450,27250,27250,27250,27250,0
|
|
20240321,163800,43391408450,27250,27250,27250,27250,0
|
|
20240321,163700,43391408450,27250,27250,27250,27250,0
|
|
20240321,163600,43391408450,27250,27250,27250,27250,0
|
|
20240321,163500,43391408450,27250,27250,27250,27250,0
|
|
20240321,163400,43391408450,27250,27250,27250,27250,0
|
|
20240321,163300,43391408450,27250,27250,27250,27250,0
|
|
20240321,163200,43391408450,27250,27250,27250,27250,0
|
|
20240321,163100,43391408450,27250,27250,27250,27250,0
|
|
20240321,163000,43391408450,27250,27250,27250,27250,0
|
|
20240321,162900,43391408450,27250,27250,27250,27250,0
|
|
20240321,162800,43391408450,27250,27250,27250,27250,0
|
|
20240321,162700,43391408450,27250,27250,27250,27250,0
|
|
20240321,162600,43391408450,27250,27250,27250,27250,0
|
|
20240321,162500,43391408450,27250,27250,27250,27250,0
|
|
20240321,162400,43391408450,27250,27250,27250,27250,0
|
|
20240321,162300,43391408450,27250,27250,27250,27250,0
|
|
20240321,162200,43391408450,27250,27250,27250,27250,0
|
|
20240321,162100,43391408450,27250,27250,27250,27250,0
|
|
20240321,162000,43391408450,27250,27250,27250,27250,0
|
|
20240321,161900,43391408450,27250,27250,27250,27250,0
|
|
20240321,161800,43391408450,27250,27250,27250,27250,0
|
|
20240321,161700,43391408450,27250,27250,27250,27250,0
|
|
20240321,161600,43391408450,27250,27250,27250,27250,0
|
|
20240321,161500,43391408450,27250,27250,27250,27250,0
|
|
20240321,161400,43391408450,27250,27250,27250,27250,38956
|
|
20240321,161300,43391408450,27250,27250,27250,27250,0
|
|
20240321,161200,43391408450,27250,27250,27250,27250,0
|
|
20240321,161100,43391408450,27250,27250,27250,27250,0
|
|
20240321,161000,43391408450,27250,27250,27250,27250,0
|
|
20240321,160900,43391408450,27250,27250,27250,27250,0
|
|
20240321,160800,43391408450,27250,27250,27250,27250,0
|
|
20240321,160700,43391408450,27250,27250,27250,27250,0
|
|
20240321,160600,43391408450,27250,27250,27250,27250,0
|
|
20240321,160500,43391408450,27250,27250,27250,27250,0
|
|
20240321,160400,43391408450,27250,27250,27250,27250,0
|
|
20240321,160300,43391408450,27250,27250,27250,27250,0
|
|
20240321,160200,43391408450,27250,27250,27250,27250,0
|
|
20240321,160100,43391408450,27250,27250,27250,27250,0
|
|
20240321,160000,43391408450,27250,27250,27250,27250,0
|
|
20240321,155900,43391408450,27250,27250,27250,27250,0
|
|
20240321,155800,43391408450,27250,27250,27250,27250,0
|
|
20240321,155700,43391408450,27250,27250,27250,27250,0
|
|
20240321,155600,43391408450,27250,27250,27250,27250,0
|
|
20240321,155500,43391408450,27250,27250,27250,27250,0
|
|
20240321,155400,43391408450,27250,27250,27250,27250,0
|
|
20240321,155300,43391408450,27250,27250,27250,27250,0
|
|
20240321,155200,43391408450,27250,27250,27250,27250,0
|
|
20240321,155100,43391408450,27250,27250,27250,27250,0
|
|
20240321,155000,43391408450,27250,27250,27250,27250,0
|
|
20240321,154900,43391408450,27250,27250,27250,27250,0
|
|
20240321,154800,43391408450,27250,27250,27250,27250,0
|
|
20240321,154700,43391408450,27250,27250,27250,27250,0
|
|
20240321,154600,43391408450,27250,27250,27250,27250,0
|
|
20240321,154500,43391408450,27250,27250,27250,27250,0
|
|
20240321,154400,43391408450,27250,27250,27250,27250,38956
|
|
20240321,154300,43391408450,27250,27250,27250,27250,0
|
|
20240321,154200,43391408450,27250,27250,27250,27250,0
|
|
20240321,154100,43391408450,27250,27250,27250,27250,0
|
|
20240321,154000,43391408450,27250,27250,27250,27250,0
|
|
20240321,153900,43391408450,27250,27250,27250,27250,0
|
|
20240321,153800,43391408450,27250,27250,27250,27250,0
|
|
20240321,153700,43391408450,27250,27250,27250,27250,0
|
|
20240321,153600,43391408450,27250,27250,27250,27250,0
|
|
20240321,153500,43391408450,27250,27250,27250,27250,0
|
|
20240321,153400,43391408450,27250,27250,27250,27250,0
|
|
20240321,153300,43391408450,27250,27250,27250,27250,0
|
|
20240321,153200,43391408450,27250,27250,27250,27250,0
|
|
20240321,153100,43391408450,27250,27250,27250,27250,0
|
|
20240321,153000,43391408450,27250,27250,27250,27250,38956
|
|
20240321,152900,42329857450,27300,27300,27300,27300,0
|
|
20240321,152800,42329857450,27300,27300,27300,27300,0
|
|
20240321,152700,42329857450,27300,27300,27300,27300,0
|
|
20240321,152600,42329857450,27300,27300,27300,27300,0
|
|
20240321,152500,42329857450,27300,27300,27300,27300,0
|
|
20240321,152400,42329857450,27300,27300,27300,27300,0
|
|
20240321,152300,42329857450,27300,27300,27300,27300,0
|
|
20240321,152200,42329857450,27300,27300,27300,27300,0
|
|
20240321,152100,42329857450,27300,27300,27300,27300,0
|
|
20240321,152000,42329857450,27300,27300,27300,27300,0
|
|
20240321,151900,42329857450,27300,27250,27300,27250,2143
|
|
20240321,151800,42271396000,27300,27300,27300,27250,9777
|
|
20240321,151700,42004602700,27300,27250,27300,27250,619
|
|
20240321,151600,41987723000,27300,27200,27300,27200,5616
|
|
20240321,151500,41834725050,27200,27200,27250,27200,1912
|
|
20240321,151400,41782690900,27250,27250,27250,27200,3828
|
|
20240321,151300,41678509450,27250,27250,27300,27250,3930
|
|
20240321,151200,41571404200,27250,27250,27300,27250,1374
|
|
20240321,151100,41533949400,27300,27250,27300,27250,1675
|
|
20240321,151000,41488286400,27250,27300,27300,27250,744
|
|
20240321,150900,41468005300,27300,27250,27300,27200,6119
|
|
20240321,150800,41301266950,27250,27200,27250,27200,565
|
|
20240321,150700,41285878350,27200,27200,27250,27200,799
|
|
20240321,150600,41264135350,27200,27200,27250,27150,4909
|
|
20240321,150500,41130519250,27200,27200,27200,27150,1830
|
|
20240321,150400,41080786100,27200,27200,27200,27150,637
|
|
20240321,150300,41063467700,27200,27200,27250,27150,2602
|
|
20240321,150200,40992688050,27200,27200,27250,27200,1678
|
|
20240321,150100,40947042800,27200,27200,27250,27200,1997
|
|
20240321,150000,40892721750,27200,27200,27250,27200,5967
|
|
20240321,145900,40730400750,27200,27250,27250,27200,1498
|
|
20240321,145800,40689632900,27200,27200,27250,27200,630
|
|
20240321,145700,40672485850,27250,27250,27250,27200,2897
|
|
20240321,145600,40593656050,27200,27200,27250,27200,361
|
|
20240321,145500,40583834150,27200,27200,27250,27200,831
|
|
20240321,145400,40561212800,27200,27200,27250,27200,1796
|
|
20240321,145300,40512357150,27200,27250,27250,27200,2902
|
|
20240321,145200,40433420100,27200,27150,27250,27150,7030
|
|
20240321,145100,40242319450,27200,27200,27200,27150,1238
|
|
20240321,145000,40208675000,27150,27200,27200,27150,2649
|
|
20240321,144900,40136693350,27200,27200,27200,27150,1336
|
|
20240321,144800,40100359700,27200,27200,27200,27150,5658
|
|
20240321,144700,39946705550,27200,27200,27200,27150,4071
|
|
20240321,144600,39835974700,27200,27200,27200,27150,1932
|
|
20240321,144500,39783431150,27200,27200,27200,27150,770
|
|
20240321,144400,39762493150,27200,27200,27200,27150,3370
|
|
20240321,144300,39670830750,27200,27200,27250,27200,804
|
|
20240321,144200,39648959000,27200,27200,27250,27200,882
|
|
20240321,144100,39624964750,27200,27200,27250,27200,1495
|
|
20240321,144000,39584300400,27200,27200,27250,27150,3406
|
|
20240321,143900,39491663000,27200,27150,27250,27150,8546
|
|
20240321,143800,39259217650,27150,27150,27200,27150,1064
|
|
20240321,143700,39230282150,27200,27200,27200,27150,285
|
|
20240321,143600,39222530900,27200,27200,27200,27150,401
|
|
20240321,143500,39211628550,27200,27150,27250,27150,6720
|
|
20240321,143400,39028873800,27150,27200,27200,27150,2081
|
|
20240321,143300,38972312200,27200,27150,27200,27150,2815
|
|
20240321,143200,38895875200,27150,27200,27200,27150,3533
|
|
20240321,143100,38799914750,27150,27200,27200,27150,8668
|
|
20240321,143000,38564226150,27200,27200,27250,27200,1280
|
|
20240321,142900,38529409400,27200,27200,27250,27200,2282
|
|
20240321,142800,38467337550,27250,27250,27250,27200,491
|
|
20240321,142700,38453966050,27250,27200,27250,27200,1467
|
|
20240321,142600,38414062100,27250,27250,27250,27200,1315
|
|
20240321,142500,38378231250,27250,27250,27250,27200,1307
|
|
20240321,142400,38342649200,27200,27200,27250,27200,3292
|
|
20240321,142300,38253106500,27250,27250,27250,27200,656
|
|
20240321,142200,38235234500,27250,27200,27250,27200,2045
|
|
20240321,142100,38179595050,27200,27200,27250,27200,1048
|
|
20240321,142000,38151053200,27200,27250,27250,27200,3221
|
|
20240321,141900,38063285950,27250,27300,27300,27200,8325
|
|
20240321,141800,37836428450,27300,27300,27300,27250,825
|
|
20240321,141700,37813906450,27300,27300,27300,27250,1502
|
|
20240321,141600,37772903850,27300,27300,27300,27250,1191
|
|
20240321,141500,37740396100,27300,27250,27300,27250,3236
|
|
20240321,141400,37652059850,27300,27250,27350,27200,12647
|
|
20240321,141300,37307399250,27300,27300,27300,27200,2354
|
|
20240321,141200,37243249450,27300,27300,27300,27250,3016
|
|
20240321,141100,37161006450,27300,27300,27350,27300,1696
|
|
20240321,141000,37114701350,27350,27250,27350,27250,4522
|
|
20240321,140900,36991332250,27250,27250,27300,27250,204
|
|
20240321,140800,36985772650,27250,27250,27300,27250,1495
|
|
20240321,140700,36945011850,27300,27250,27300,27250,2089
|
|
20240321,140600,36888027000,27250,27250,27300,27250,1482
|
|
20240321,140500,36847624750,27250,27200,27250,27200,1988
|
|
20240321,140400,36793470850,27250,27200,27250,27200,466
|
|
20240321,140300,36780777450,27250,27150,27250,27150,3656
|
|
20240321,140200,36681334850,27150,27200,27200,27150,918
|
|
20240321,140100,36656389100,27200,27200,27200,27150,4424
|
|
20240321,140000,36536114000,27200,27200,27250,27200,4557
|
|
20240321,135900,36412154000,27200,27200,27250,27200,7261
|
|
20240321,135800,36214648400,27250,27200,27250,27200,4149
|
|
20240321,135700,36101794950,27200,27300,27300,27200,1232
|
|
20240321,135600,36068225350,27250,27250,27300,27200,5313
|
|
20240321,135500,35923446200,27250,27250,27300,27200,4606
|
|
20240321,135400,35797972300,27250,27300,27300,27250,119
|
|
20240321,135300,35794726000,27300,27250,27300,27200,2873
|
|
20240321,135200,35716441150,27250,27200,27250,27200,2816
|
|
20240321,135100,35639705650,27250,27250,27300,27200,13070
|
|
20240321,135000,35283761450,27250,27300,27300,27250,791
|
|
20240321,134900,35262189700,27300,27300,27300,27250,11187
|
|
20240321,134800,34957313050,27300,27300,27350,27300,5943
|
|
20240321,134700,34795065700,27300,27350,27350,27300,6228
|
|
20240321,134600,34625019450,27350,27350,27350,27300,393
|
|
20240321,134500,34614275950,27350,27300,27350,27300,7214
|
|
20240321,134400,34417314350,27300,27350,27400,27300,12157
|
|
20240321,134300,34084814300,27350,27350,27400,27350,359
|
|
20240321,134200,34074994800,27350,27400,27400,27350,1079
|
|
20240321,134100,34045483550,27400,27350,27400,27350,166
|
|
20240321,134000,34040937150,27400,27350,27400,27350,106
|
|
20240321,133900,34038032800,27400,27350,27400,27350,270
|
|
20240321,133800,34030646650,27400,27400,27400,27350,780
|
|
20240321,133700,34009305550,27400,27400,27400,27350,2341
|
|
20240321,133600,33945178650,27400,27350,27400,27350,524
|
|
20240321,133500,33930841850,27350,27350,27400,27350,2856
|
|
20240321,133400,33852730150,27350,27350,27400,27350,633
|
|
20240321,133300,33835417350,27350,27400,27400,27350,645
|
|
20240321,133200,33817755550,27400,27400,27400,27350,1232
|
|
20240321,133100,33784024650,27350,27400,27400,27350,951
|
|
20240321,133000,33757991500,27350,27400,27400,27350,447
|
|
20240321,132900,33745753450,27350,27350,27400,27350,278
|
|
20240321,132800,33738144800,27400,27400,27450,27350,1948
|
|
20240321,132700,33684781050,27400,27400,27400,27350,681
|
|
20240321,132600,33666124600,27350,27400,27400,27350,850
|
|
20240321,132500,33642850500,27400,27450,27450,27400,8535
|
|
20240321,132400,33408987750,27400,27450,27450,27400,210
|
|
20240321,132300,33403230150,27450,27450,27450,27400,2434
|
|
20240321,132200,33336422850,27450,27400,27450,27400,412
|
|
20240321,132100,33325120150,27450,27450,27450,27400,950
|
|
20240321,132000,33299081400,27450,27450,27450,27400,1725
|
|
20240321,131900,33251781050,27450,27450,27450,27400,927
|
|
20240321,131800,33226340150,27450,27450,27500,27400,1117
|
|
20240321,131700,33195683750,27450,27450,27500,27450,1840
|
|
20240321,131600,33145173200,27500,27450,27500,27450,2480
|
|
20240321,131500,33077088200,27450,27450,27500,27450,750
|
|
20240321,131400,33056498050,27450,27500,27500,27450,177
|
|
20240321,131300,33051633950,27500,27450,27500,27450,985
|
|
20240321,131200,33024552600,27450,27500,27500,27450,597
|
|
20240321,131100,33008152400,27450,27450,27500,27450,1195
|
|
20240321,131000,32975346850,27450,27450,27500,27450,695
|
|
20240321,130900,32956266350,27500,27450,27500,27450,314
|
|
20240321,130800,32947643050,27450,27500,27500,27450,2488
|
|
20240321,130700,32879224200,27500,27450,27500,27400,1711
|
|
20240321,130600,32832237650,27450,27400,27450,27400,2282
|
|
20240321,130500,32769605400,27400,27450,27450,27400,715
|
|
20240321,130400,32749994850,27450,27400,27450,27400,423
|
|
20240321,130300,32738399250,27450,27450,27450,27400,1693
|
|
20240321,130200,32691937550,27400,27450,27450,27400,620
|
|
20240321,130100,32674933550,27450,27450,27450,27400,365
|
|
20240321,130000,32664925100,27450,27450,27450,27400,217
|
|
20240321,125900,32658972150,27450,27450,27450,27400,517
|
|
20240321,125800,32644780950,27450,27400,27450,27400,527
|
|
20240321,125700,32630323750,27450,27400,27450,27400,1498
|
|
20240321,125600,32589205400,27450,27450,27450,27400,80
|
|
20240321,125500,32587012350,27450,27450,27500,27400,2137
|
|
20240321,125400,32528354750,27450,27450,27500,27450,1235
|
|
20240321,125300,32494446650,27450,27450,27450,27400,1170
|
|
20240321,125200,32462330200,27450,27400,27450,27400,3705
|
|
20240321,125100,32360669600,27400,27450,27450,27400,924
|
|
20240321,125000,32335347900,27450,27450,27450,27450,10
|
|
20240321,124900,32335073400,27450,27450,27500,27400,467
|
|
20240321,124800,32322252700,27450,27450,27450,27400,4033
|
|
20240321,124700,32211553000,27450,27500,27500,27450,813
|
|
20240321,124600,32189223600,27500,27500,27500,27450,2128
|
|
20240321,124500,32130712300,27450,27500,27500,27450,159
|
|
20240321,124400,32126346300,27500,27450,27500,27450,43
|
|
20240321,124300,32125165850,27500,27500,27500,27450,411
|
|
20240321,124200,32113866800,27450,27500,27500,27450,544
|
|
20240321,124100,32098908000,27500,27500,27500,27450,111
|
|
20240321,124000,32095858500,27500,27450,27500,27450,3964
|
|
20240321,123900,31987037150,27450,27500,27500,27450,1540
|
|
20240321,123800,31944697150,27500,27500,27500,27450,5161
|
|
20240321,123700,31802819800,27500,27500,27500,27450,1357
|
|
20240321,123600,31765502350,27500,27450,27500,27450,5431
|
|
20240321,123500,31616237900,27450,27450,27450,27400,375
|
|
20240321,123400,31605944250,27450,27450,27450,27450,692
|
|
20240321,123300,31586948850,27450,27450,27500,27450,1546
|
|
20240321,123200,31544508050,27450,27450,27500,27450,892
|
|
20240321,123100,31520019150,27450,27450,27450,27450,589
|
|
20240321,123000,31503851100,27450,27450,27500,27450,1667
|
|
20240321,122900,31458091850,27450,27500,27500,27450,583
|
|
20240321,122800,31442086700,27500,27500,27500,27450,1854
|
|
20240321,122700,31391106700,27500,27450,27500,27450,967
|
|
20240321,122600,31364561400,27450,27500,27500,27450,1008
|
|
20240321,122500,31336872900,27500,27450,27500,27450,1161
|
|
20240321,122400,31304976100,27450,27400,27450,27400,2669
|
|
20240321,122300,31231712850,27400,27450,27450,27400,681
|
|
20240321,122200,31213034450,27450,27400,27450,27400,1631
|
|
20240321,122100,31168265050,27400,27450,27450,27400,1355
|
|
20240321,122000,31131128050,27450,27400,27450,27400,939
|
|
20240321,121900,31105395350,27450,27450,27450,27400,164
|
|
20240321,121800,31100901550,27450,27400,27450,27400,260
|
|
20240321,121700,31093767750,27400,27450,27450,27400,720
|
|
20240321,121600,31074035750,27450,27400,27450,27400,109
|
|
20240321,121500,31071044350,27400,27450,27500,27400,1589
|
|
20240321,121400,31027426300,27500,27500,27500,27450,805
|
|
20240321,121300,31005328500,27500,27500,27500,27450,1376
|
|
20240321,121200,30967518600,27450,27450,27500,27450,1017
|
|
20240321,121100,30939601000,27450,27450,27450,27450,286
|
|
20240321,121000,30931750300,27450,27450,27500,27450,1284
|
|
20240321,120900,30896504450,27450,27450,27500,27450,1100
|
|
20240321,120800,30866309350,27450,27500,27500,27450,133
|
|
20240321,120700,30862653700,27500,27450,27500,27400,3105
|
|
20240321,120600,30777425800,27450,27400,27450,27400,154
|
|
20240321,120500,30773205300,27400,27450,27450,27400,521
|
|
20240321,120400,30758918800,27450,27450,27450,27400,3215
|
|
20240321,120300,30670673250,27450,27400,27450,27400,693
|
|
20240321,120200,30651658400,27400,27450,27450,27400,1974
|
|
20240321,120100,30597488350,27400,27400,27450,27400,501
|
|
20240321,120000,30583760900,27400,27400,27450,27400,248
|
|
20240321,115900,30576965400,27400,27450,27450,27400,343
|
|
20240321,115800,30567566700,27400,27400,27450,27400,92
|
|
20240321,115700,30565043950,27400,27400,27450,27400,777
|
|
20240321,115600,30543753500,27400,27400,27400,27400,1354
|
|
20240321,115500,30506653900,27400,27400,27400,27400,1646
|
|
20240321,115400,30461553500,27400,27400,27450,27400,3299
|
|
20240321,115300,30371160850,27450,27400,27450,27400,1340
|
|
20240321,115200,30334442800,27450,27400,27450,27400,873
|
|
20240321,115100,30310522350,27450,27400,27450,27400,3276
|
|
20240321,115000,30220759000,27400,27450,27450,27400,1554
|
|
20240321,114900,30178109150,27400,27400,27450,27400,541
|
|
20240321,114800,30163284250,27400,27400,27450,27400,2042
|
|
20240321,114700,30107329400,27450,27400,27450,27400,80
|
|
20240321,114600,30105137050,27450,27400,27450,27400,1128
|
|
20240321,114500,30074229050,27400,27450,27450,27400,595
|
|
20240321,114400,30057908650,27400,27450,27450,27400,3482
|
|
20240321,114300,29962329500,27450,27500,27500,27450,1050
|
|
20240321,114200,29933470350,27500,27500,27500,27450,1215
|
|
20240321,114100,29900080450,27500,27450,27500,27450,500
|
|
20240321,114000,29886341550,27500,27500,27550,27500,5053
|
|
20240321,113900,29747383450,27500,27500,27550,27500,460
|
|
20240321,113800,29734729400,27550,27500,27550,27500,453
|
|
20240321,113700,29722263500,27550,27500,27550,27500,374
|
|
20240321,113600,29711970800,27500,27550,27550,27500,1511
|
|
20240321,113500,29670379250,27500,27550,27550,27500,3287
|
|
20240321,113400,29579837700,27500,27500,27550,27500,2266
|
|
20240321,113300,29517463700,27500,27500,27550,27500,1556
|
|
20240321,113200,29474660450,27550,27500,27550,27500,992
|
|
20240321,113100,29447353300,27550,27500,27550,27500,388
|
|
20240321,113000,29436678450,27550,27500,27550,27500,1583
|
|
20240321,112900,29393145850,27500,27500,27550,27500,285
|
|
20240321,112800,29385307550,27500,27550,27550,27500,83
|
|
20240321,112700,29383023800,27500,27500,27550,27500,1613
|
|
20240321,112600,29338661550,27500,27500,27500,27500,936
|
|
20240321,112500,29312921550,27550,27500,27550,27500,235
|
|
20240321,112400,29306455900,27500,27500,27550,27450,1609
|
|
20240321,112300,29262233550,27450,27500,27550,27450,1531
|
|
20240321,112200,29220178400,27500,27550,27550,27500,1205
|
|
20240321,112100,29187026250,27550,27500,27550,27500,4321
|
|
20240321,112000,29068162200,27500,27500,27550,27500,320
|
|
20240321,111900,29059359400,27500,27500,27550,27500,1913
|
|
20240321,111800,29006722400,27500,27500,27550,27500,244
|
|
20240321,111700,29000007850,27550,27550,27550,27500,1559
|
|
20240321,111600,28957062100,27550,27500,27550,27500,361
|
|
20240321,111500,28947132050,27500,27500,27550,27500,909
|
|
20240321,111400,28922098750,27550,27550,27550,27500,1624
|
|
20240321,111300,28877401500,27550,27600,27600,27550,3024
|
|
20240321,111200,28794070200,27600,27550,27600,27550,255
|
|
20240321,111100,28787035500,27550,27550,27600,27550,1102
|
|
20240321,111000,28756674550,27550,27550,27600,27500,699
|
|
20240321,110900,28737413700,27600,27600,27600,27550,1825
|
|
20240321,110800,28687103950,27600,27550,27600,27500,4646
|
|
20240321,110700,28559062050,27550,27550,27550,27500,2702
|
|
20240321,110600,28484697950,27600,27550,27600,27550,1660
|
|
20240321,110500,28438906650,27550,27600,27600,27550,4012
|
|
20240321,110400,28328372600,27550,27600,27600,27550,530
|
|
20240321,110300,28313769500,27600,27550,27600,27550,3845
|
|
20240321,110200,28207808750,27600,27550,27600,27500,11160
|
|
20240321,110100,27900324150,27550,27600,27600,27550,1065
|
|
20240321,110000,27870944650,27600,27500,27600,27500,9315
|
|
20240321,105900,27614294150,27550,27550,27550,27500,837
|
|
20240321,105800,27591270950,27550,27500,27550,27450,1604
|
|
20240321,105700,27547156500,27550,27500,27550,27500,1175
|
|
20240321,105600,27514832900,27550,27500,27550,27500,1754
|
|
20240321,105500,27466544250,27500,27450,27500,27450,921
|
|
20240321,105400,27441216850,27500,27500,27550,27500,911
|
|
20240321,105300,27416161800,27500,27500,27550,27500,289
|
|
20240321,105200,27408214100,27550,27500,27550,27500,6064
|
|
20240321,105100,27241344050,27500,27550,27550,27500,6209
|
|
20240321,105000,27070499950,27550,27550,27600,27500,5843
|
|
20240321,104900,26909521500,27550,27600,27600,27550,6014
|
|
20240321,104800,26743810550,27550,27550,27600,27550,3208
|
|
20240321,104700,26655331150,27550,27550,27600,27550,1785
|
|
20240321,104600,26606084800,27550,27550,27600,27550,1651
|
|
20240321,104500,26560545150,27550,27550,27600,27550,765
|
|
20240321,104400,26539465800,27550,27550,27600,27500,12163
|
|
20240321,104300,26204340050,27550,27450,27550,27450,16203
|
|
20240321,104200,25758457050,27500,27500,27500,27450,716
|
|
20240321,104100,25738796750,27500,27500,27500,27450,1900
|
|
20240321,104000,25686553200,27450,27450,27500,27450,456
|
|
20240321,103900,25674024350,27500,27500,27500,27450,1888
|
|
20240321,103800,25622117700,27450,27400,27500,27400,8920
|
|
20240321,103700,25377242250,27400,27450,27450,27400,727
|
|
20240321,103600,25357321550,27400,27400,27450,27400,1013
|
|
20240321,103500,25329549450,27450,27450,27450,27350,831
|
|
20240321,103400,25306778900,27400,27400,27450,27350,664
|
|
20240321,103300,25288575750,27450,27450,27450,27400,2567
|
|
20240321,103200,25218238300,27450,27400,27450,27400,1513
|
|
20240321,103100,25176775200,27400,27400,27450,27350,1722
|
|
20240321,103000,25129585850,27350,27400,27400,27350,575
|
|
20240321,102900,25113832000,27400,27450,27450,27400,1839
|
|
20240321,102800,25063439300,27450,27450,27450,27400,955
|
|
20240321,102700,25037250850,27450,27400,27450,27400,480
|
|
20240321,102600,25024086800,27400,27400,27400,27350,2017
|
|
20240321,102500,24968821750,27400,27450,27450,27400,1521
|
|
20240321,102400,24927145450,27450,27400,27450,27400,354
|
|
20240321,102300,24917439750,27450,27450,27450,27400,2490
|
|
20240321,102200,24849160200,27450,27450,27450,27400,2653
|
|
20240321,102100,24776464700,27450,27450,27450,27400,1392
|
|
20240321,102000,24738258050,27450,27450,27450,27400,651
|
|
20240321,101900,24720388900,27450,27450,27450,27400,423
|
|
20240321,101800,24708782700,27400,27400,27450,27350,3870
|
|
20240321,101700,24602739300,27400,27400,27400,27350,2347
|
|
20240321,101600,24538499700,27400,27400,27450,27350,1363
|
|
20240321,101500,24501159050,27400,27400,27400,27350,3836
|
|
20240321,101400,24396076950,27400,27350,27400,27300,2813
|
|
20240321,101300,24319039650,27350,27400,27400,27350,828
|
|
20240321,101200,24296375050,27400,27400,27400,27300,1172
|
|
20240321,101100,24264350800,27400,27350,27400,27300,882
|
|
20240321,101000,24240233500,27350,27350,27400,27300,6508
|
|
20240321,100900,24062492800,27300,27300,27350,27300,1161
|
|
20240321,100800,24030757100,27350,27350,27350,27300,1881
|
|
20240321,100700,23979335900,27350,27250,27350,27250,2996
|
|
20240321,100600,23897586650,27300,27350,27350,27250,1973
|
|
20240321,100500,23843720300,27350,27300,27350,27250,5630
|
|
20240321,100400,23690213700,27300,27350,27350,27250,17984
|
|
20240321,100300,23199369700,27350,27350,27350,27300,529
|
|
20240321,100200,23184917400,27350,27350,27400,27300,2144
|
|
20240321,100100,23126296600,27350,27350,27400,27300,3176
|
|
20240321,100000,23039508650,27350,27350,27400,27300,3924
|
|
20240321,095900,22932186900,27300,27500,27500,27300,23435
|
|
20240321,095800,22290656050,27450,27500,27550,27450,2772
|
|
20240321,095700,22214410800,27550,27450,27550,27350,13006
|
|
20240321,095600,21857789200,27400,27350,27450,27350,2624
|
|
20240321,095500,21785921400,27400,27400,27400,27350,3874
|
|
20240321,095400,21679848200,27400,27450,27450,27350,4173
|
|
20240321,095300,21565498350,27450,27400,27450,27400,2614
|
|
20240321,095200,21493822800,27450,27450,27450,27400,6616
|
|
20240321,095100,21312538550,27400,27400,27450,27400,4658
|
|
20240321,095000,21184818500,27450,27450,27450,27400,1135
|
|
20240321,094900,21153702100,27450,27400,27450,27400,1230
|
|
20240321,094800,21119986900,27400,27450,27450,27400,1923
|
|
20240321,094700,21067257850,27450,27400,27450,27400,926
|
|
20240321,094600,21041873400,27450,27450,27450,27350,7405
|
|
20240321,094500,20838992500,27400,27400,27500,27350,13576
|
|
20240321,094400,20466757500,27450,27500,27550,27400,9809
|
|
20240321,094300,20197320200,27500,27500,27550,27500,2983
|
|
20240321,094200,20115183100,27500,27550,27550,27500,4502
|
|
20240321,094100,19991212100,27500,27550,27550,27500,2378
|
|
20240321,094000,19925732300,27550,27500,27550,27500,10241
|
|
20240321,093900,19643831850,27500,27450,27500,27450,1114
|
|
20240321,093800,19613242200,27500,27500,27500,27400,5609
|
|
20240321,093700,19459262300,27550,27450,27550,27450,7423
|
|
20240321,093600,19255138600,27500,27450,27500,27450,6008
|
|
20240321,093500,19090065500,27450,27350,27450,27300,10120
|
|
20240321,093400,18812888000,27350,27350,27400,27350,9257
|
|
20240321,093300,18559679400,27350,27450,27450,27350,12582
|
|
20240321,093200,18215023750,27400,27400,27450,27400,9324
|
|
20240321,093100,17959485800,27400,27450,27450,27400,4529
|
|
20240321,093000,17835256600,27450,27500,27500,27400,9693
|
|
20240321,092900,17569181400,27450,27500,27550,27450,5302
|
|
20240321,092800,17423475200,27500,27450,27550,27400,3175
|
|
20240321,092700,17336227700,27450,27500,27550,27400,17613
|
|
20240321,092600,16852772850,27450,27600,27650,27450,24598
|
|
20240321,092500,16174819100,27600,27550,27600,27500,16044
|
|
20240321,092400,15732511800,27550,27450,27600,27450,28390
|
|
20240321,092300,14951331800,27450,27450,27500,27400,5688
|
|
20240321,092200,14795188450,27450,27500,27550,27450,11698
|
|
20240321,092100,14473814250,27500,27550,27550,27450,6809
|
|
20240321,092000,14286495500,27550,27500,27600,27450,11181
|
|
20240321,091900,13978853050,27500,27550,27600,27500,12725
|
|
20240321,091800,13628554550,27550,27550,27650,27550,10896
|
|
20240321,091700,13328079900,27550,27650,27650,27550,8002
|
|
20240321,091600,13107248350,27650,27650,27700,27600,7824
|
|
20240321,091500,12890945600,27650,27650,27700,27550,14533
|
|
20240321,091400,12489109800,27600,27700,27750,27600,22086
|
|
20240321,091300,11877711650,27700,27700,27750,27650,21362
|
|
20240321,091200,11285351600,27750,27750,27750,27700,11737
|
|
20240321,091100,10959798700,27750,27650,27750,27650,17867
|
|
20240321,091000,10465008800,27650,27650,27700,27600,4807
|
|
20240321,090900,10332045000,27650,27600,27700,27550,10233
|
|
20240321,090800,10049282400,27600,27550,27650,27500,10569
|
|
20240321,090700,9757796250,27500,27550,27550,27400,28036
|
|
20240321,090600,8987021200,27550,27600,27650,27550,31994
|
|
20240321,090500,8104578550,27600,27750,27800,27600,22925
|
|
20240321,090400,7469861300,27750,27700,27750,27650,18531
|
|
20240321,090300,6956286900,27700,27650,27750,27600,17721
|
|
20240321,090200,6465833000,27650,27800,27800,27600,23419
|
|
20240321,090100,5817573250,27750,27700,27850,27600,54161
|
|
20240321,090000,4315441200,27750,27950,28000,27600,154478
|