591 lines
32 KiB
CSV
591 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,184800,20110693250,30700,30700,30700,30700,5613
|
|
20240328,184700,20110693250,30700,30700,30700,30700,0
|
|
20240328,184600,20110693250,30700,30700,30700,30700,0
|
|
20240328,184500,20110693250,30700,30700,30700,30700,0
|
|
20240328,184400,20110693250,30700,30700,30700,30700,0
|
|
20240328,184300,20110693250,30700,30700,30700,30700,0
|
|
20240328,184200,20110693250,30700,30700,30700,30700,0
|
|
20240328,184100,20110693250,30700,30700,30700,30700,0
|
|
20240328,184000,20110693250,30700,30700,30700,30700,0
|
|
20240328,183900,20110693250,30700,30700,30700,30700,0
|
|
20240328,183800,20110693250,30700,30700,30700,30700,0
|
|
20240328,183700,20110693250,30700,30700,30700,30700,0
|
|
20240328,183600,20110693250,30700,30700,30700,30700,0
|
|
20240328,183500,20110693250,30700,30700,30700,30700,0
|
|
20240328,183400,20110693250,30700,30700,30700,30700,0
|
|
20240328,183300,20110693250,30700,30700,30700,30700,0
|
|
20240328,183200,20110693250,30700,30700,30700,30700,0
|
|
20240328,183100,20110693250,30700,30700,30700,30700,0
|
|
20240328,183000,20110693250,30700,30700,30700,30700,0
|
|
20240328,182900,20110693250,30700,30700,30700,30700,0
|
|
20240328,182800,20110693250,30700,30700,30700,30700,0
|
|
20240328,182700,20110693250,30700,30700,30700,30700,0
|
|
20240328,182600,20110693250,30700,30700,30700,30700,0
|
|
20240328,182500,20110693250,30700,30700,30700,30700,0
|
|
20240328,182400,20110693250,30700,30700,30700,30700,0
|
|
20240328,182300,20110693250,30700,30700,30700,30700,0
|
|
20240328,182200,20110693250,30700,30700,30700,30700,0
|
|
20240328,182100,20110693250,30700,30700,30700,30700,0
|
|
20240328,182000,20110693250,30700,30700,30700,30700,0
|
|
20240328,181900,20110693250,30700,30700,30700,30700,0
|
|
20240328,181800,20110693250,30700,30700,30700,30700,5613
|
|
20240328,181700,20110693250,30700,30700,30700,30700,0
|
|
20240328,181600,20110693250,30700,30700,30700,30700,0
|
|
20240328,181500,20110693250,30700,30700,30700,30700,0
|
|
20240328,181400,20110693250,30700,30700,30700,30700,0
|
|
20240328,181300,20110693250,30700,30700,30700,30700,0
|
|
20240328,181200,20110693250,30700,30700,30700,30700,0
|
|
20240328,181100,20110693250,30700,30700,30700,30700,0
|
|
20240328,181000,20110693250,30700,30700,30700,30700,0
|
|
20240328,180900,20110693250,30700,30700,30700,30700,0
|
|
20240328,180800,20110693250,30700,30700,30700,30700,0
|
|
20240328,180700,20110693250,30700,30700,30700,30700,0
|
|
20240328,180600,20110693250,30700,30700,30700,30700,0
|
|
20240328,180500,20110693250,30700,30700,30700,30700,0
|
|
20240328,180400,20110693250,30700,30700,30700,30700,0
|
|
20240328,180300,20110693250,30700,30700,30700,30700,0
|
|
20240328,180200,20110693250,30700,30700,30700,30700,0
|
|
20240328,180100,20110693250,30700,30700,30700,30700,0
|
|
20240328,180000,20110693250,30700,30700,30700,30700,0
|
|
20240328,175900,20110693250,30700,30700,30700,30700,0
|
|
20240328,175800,20110693250,30700,30700,30700,30700,0
|
|
20240328,175700,20110693250,30700,30700,30700,30700,0
|
|
20240328,175600,20110693250,30700,30700,30700,30700,0
|
|
20240328,175500,20110693250,30700,30700,30700,30700,0
|
|
20240328,175400,20110693250,30700,30700,30700,30700,0
|
|
20240328,175300,20110693250,30700,30700,30700,30700,0
|
|
20240328,175200,20110693250,30700,30700,30700,30700,0
|
|
20240328,175100,20110693250,30700,30700,30700,30700,0
|
|
20240328,175000,20110693250,30700,30700,30700,30700,0
|
|
20240328,174900,20110693250,30700,30700,30700,30700,0
|
|
20240328,174800,20110693250,30700,30700,30700,30700,5613
|
|
20240328,174700,20110693250,30700,30700,30700,30700,0
|
|
20240328,174600,20110693250,30700,30700,30700,30700,0
|
|
20240328,174500,20110693250,30700,30700,30700,30700,0
|
|
20240328,174400,20110693250,30700,30700,30700,30700,0
|
|
20240328,174300,20110693250,30700,30700,30700,30700,0
|
|
20240328,174200,20110693250,30700,30700,30700,30700,0
|
|
20240328,174100,20110693250,30700,30700,30700,30700,0
|
|
20240328,174000,20110693250,30700,30700,30700,30700,0
|
|
20240328,173900,20110693250,30700,30700,30700,30700,0
|
|
20240328,173800,20110693250,30700,30700,30700,30700,0
|
|
20240328,173700,20110693250,30700,30700,30700,30700,0
|
|
20240328,173600,20110693250,30700,30700,30700,30700,0
|
|
20240328,173500,20110693250,30700,30700,30700,30700,0
|
|
20240328,173400,20110693250,30700,30700,30700,30700,0
|
|
20240328,173300,20110693250,30700,30700,30700,30700,0
|
|
20240328,173200,20110693250,30700,30700,30700,30700,0
|
|
20240328,173100,20110693250,30700,30700,30700,30700,0
|
|
20240328,173000,20110693250,30700,30700,30700,30700,0
|
|
20240328,172900,20110693250,30700,30700,30700,30700,0
|
|
20240328,172800,20110693250,30700,30700,30700,30700,0
|
|
20240328,172700,20110693250,30700,30700,30700,30700,0
|
|
20240328,172600,20110693250,30700,30700,30700,30700,0
|
|
20240328,172500,20110693250,30700,30700,30700,30700,0
|
|
20240328,172400,20110693250,30700,30700,30700,30700,0
|
|
20240328,172300,20110693250,30700,30700,30700,30700,0
|
|
20240328,172200,20110693250,30700,30700,30700,30700,0
|
|
20240328,172100,20110693250,30700,30700,30700,30700,0
|
|
20240328,172000,20110693250,30700,30700,30700,30700,0
|
|
20240328,171900,20110693250,30700,30700,30700,30700,0
|
|
20240328,171800,20110693250,30700,30700,30700,30700,5613
|
|
20240328,171700,20110693250,30700,30700,30700,30700,0
|
|
20240328,171600,20110693250,30700,30700,30700,30700,0
|
|
20240328,171500,20110693250,30700,30700,30700,30700,0
|
|
20240328,171400,20110693250,30700,30700,30700,30700,0
|
|
20240328,171300,20110693250,30700,30700,30700,30700,0
|
|
20240328,171200,20110693250,30700,30700,30700,30700,0
|
|
20240328,171100,20110693250,30700,30700,30700,30700,0
|
|
20240328,171000,20110693250,30700,30700,30700,30700,0
|
|
20240328,170900,20110693250,30700,30700,30700,30700,0
|
|
20240328,170800,20110693250,30700,30700,30700,30700,0
|
|
20240328,170700,20110693250,30700,30700,30700,30700,0
|
|
20240328,170600,20110693250,30700,30700,30700,30700,0
|
|
20240328,170500,20110693250,30700,30700,30700,30700,0
|
|
20240328,170400,20110693250,30700,30700,30700,30700,0
|
|
20240328,170300,20110693250,30700,30700,30700,30700,0
|
|
20240328,170200,20110693250,30700,30700,30700,30700,0
|
|
20240328,170100,20110693250,30700,30700,30700,30700,0
|
|
20240328,170000,20110693250,30700,30700,30700,30700,0
|
|
20240328,165900,20110693250,30700,30700,30700,30700,0
|
|
20240328,165800,20110693250,30700,30700,30700,30700,0
|
|
20240328,165700,20110693250,30700,30700,30700,30700,0
|
|
20240328,165600,20110693250,30700,30700,30700,30700,0
|
|
20240328,165500,20110693250,30700,30700,30700,30700,0
|
|
20240328,165400,20110693250,30700,30700,30700,30700,0
|
|
20240328,165300,20110693250,30700,30700,30700,30700,0
|
|
20240328,165200,20110693250,30700,30700,30700,30700,0
|
|
20240328,165100,20110693250,30700,30700,30700,30700,0
|
|
20240328,165000,20110693250,30700,30700,30700,30700,0
|
|
20240328,164900,20110693250,30700,30700,30700,30700,0
|
|
20240328,164800,20110693250,30700,30700,30700,30700,5613
|
|
20240328,164700,20110693250,30700,30700,30700,30700,0
|
|
20240328,164600,20110693250,30700,30700,30700,30700,0
|
|
20240328,164500,20110693250,30700,30700,30700,30700,0
|
|
20240328,164400,20110693250,30700,30700,30700,30700,0
|
|
20240328,164300,20110693250,30700,30700,30700,30700,0
|
|
20240328,164200,20110693250,30700,30700,30700,30700,0
|
|
20240328,164100,20110693250,30700,30700,30700,30700,0
|
|
20240328,164000,20110693250,30700,30700,30700,30700,0
|
|
20240328,163900,20110693250,30700,30700,30700,30700,0
|
|
20240328,163800,20110693250,30700,30700,30700,30700,0
|
|
20240328,163700,20110693250,30700,30700,30700,30700,0
|
|
20240328,163600,20110693250,30700,30700,30700,30700,0
|
|
20240328,163500,20110693250,30700,30700,30700,30700,0
|
|
20240328,163400,20110693250,30700,30700,30700,30700,0
|
|
20240328,163300,20110693250,30700,30700,30700,30700,0
|
|
20240328,163200,20110693250,30700,30700,30700,30700,0
|
|
20240328,163100,20110693250,30700,30700,30700,30700,0
|
|
20240328,163000,20110693250,30700,30700,30700,30700,0
|
|
20240328,162900,20110693250,30700,30700,30700,30700,0
|
|
20240328,162800,20110693250,30700,30700,30700,30700,0
|
|
20240328,162700,20110693250,30700,30700,30700,30700,0
|
|
20240328,162600,20110693250,30700,30700,30700,30700,0
|
|
20240328,162500,20110693250,30700,30700,30700,30700,0
|
|
20240328,162400,20110693250,30700,30700,30700,30700,0
|
|
20240328,162300,20110693250,30700,30700,30700,30700,0
|
|
20240328,162200,20110693250,30700,30700,30700,30700,0
|
|
20240328,162100,20110693250,30700,30700,30700,30700,0
|
|
20240328,162000,20110693250,30700,30700,30700,30700,0
|
|
20240328,161900,20110693250,30700,30700,30700,30700,0
|
|
20240328,161800,20110693250,30700,30700,30700,30700,5613
|
|
20240328,161700,20110693250,30700,30700,30700,30700,0
|
|
20240328,161600,20110693250,30700,30700,30700,30700,0
|
|
20240328,161500,20110693250,30700,30700,30700,30700,0
|
|
20240328,161400,20110693250,30700,30700,30700,30700,0
|
|
20240328,161300,20110693250,30700,30700,30700,30700,0
|
|
20240328,161200,20110693250,30700,30700,30700,30700,0
|
|
20240328,161100,20110693250,30700,30700,30700,30700,0
|
|
20240328,161000,20110693250,30700,30700,30700,30700,0
|
|
20240328,160900,20110693250,30700,30700,30700,30700,0
|
|
20240328,160800,20110693250,30700,30700,30700,30700,0
|
|
20240328,160700,20110693250,30700,30700,30700,30700,0
|
|
20240328,160600,20110693250,30700,30700,30700,30700,0
|
|
20240328,160500,20110693250,30700,30700,30700,30700,0
|
|
20240328,160400,20110693250,30700,30700,30700,30700,0
|
|
20240328,160300,20110693250,30700,30700,30700,30700,0
|
|
20240328,160200,20110693250,30700,30700,30700,30700,0
|
|
20240328,160100,20110693250,30700,30700,30700,30700,0
|
|
20240328,160000,20110693250,30700,30700,30700,30700,0
|
|
20240328,155900,20110693250,30700,30700,30700,30700,0
|
|
20240328,155800,20110693250,30700,30700,30700,30700,0
|
|
20240328,155700,20110693250,30700,30700,30700,30700,0
|
|
20240328,155600,20110693250,30700,30700,30700,30700,0
|
|
20240328,155500,20110693250,30700,30700,30700,30700,0
|
|
20240328,155400,20110693250,30700,30700,30700,30700,0
|
|
20240328,155300,20110693250,30700,30700,30700,30700,0
|
|
20240328,155200,20110693250,30700,30700,30700,30700,0
|
|
20240328,155100,20110693250,30700,30700,30700,30700,0
|
|
20240328,155000,20110693250,30700,30700,30700,30700,0
|
|
20240328,154900,20110693250,30700,30700,30700,30700,0
|
|
20240328,154800,20110693250,30700,30700,30700,30700,5613
|
|
20240328,154700,20110693250,30700,30700,30700,30700,0
|
|
20240328,154600,20110693250,30700,30700,30700,30700,0
|
|
20240328,154500,20110693250,30700,30700,30700,30700,0
|
|
20240328,154400,20110693250,30700,30700,30700,30700,0
|
|
20240328,154300,20110693250,30700,30700,30700,30700,0
|
|
20240328,154200,20110693250,30700,30700,30700,30700,0
|
|
20240328,154100,20110693250,30700,30700,30700,30700,0
|
|
20240328,154000,20110693250,30700,30700,30700,30700,0
|
|
20240328,153900,20110693250,30700,30700,30700,30700,0
|
|
20240328,153800,20110693250,30700,30700,30700,30700,0
|
|
20240328,153700,20110693250,30700,30700,30700,30700,0
|
|
20240328,153600,20110693250,30700,30700,30700,30700,0
|
|
20240328,153500,20110693250,30700,30700,30700,30700,0
|
|
20240328,153400,20110693250,30700,30700,30700,30700,0
|
|
20240328,153300,20110693250,30700,30700,30700,30700,0
|
|
20240328,153200,20110693250,30700,30700,30700,30700,0
|
|
20240328,153100,20110693250,30700,30700,30700,30700,0
|
|
20240328,153000,20110693250,30700,30700,30700,30700,5613
|
|
20240328,152900,19938374150,30700,30700,30700,30700,0
|
|
20240328,152800,19938374150,30700,30700,30700,30700,0
|
|
20240328,152700,19938374150,30700,30700,30700,30700,0
|
|
20240328,152600,19938374150,30700,30700,30700,30700,0
|
|
20240328,152500,19938374150,30700,30700,30700,30700,0
|
|
20240328,152400,19938374150,30700,30700,30700,30700,0
|
|
20240328,152300,19938374150,30700,30700,30700,30700,0
|
|
20240328,152200,19938374150,30700,30700,30700,30700,0
|
|
20240328,152100,19938374150,30700,30700,30700,30700,0
|
|
20240328,152000,19938374150,30700,30700,30700,30700,0
|
|
20240328,151900,19938374150,30700,30450,30750,30400,3876
|
|
20240328,151800,19819884700,30450,30650,30700,30450,42
|
|
20240328,151700,19818597400,30750,30750,30750,30400,1424
|
|
20240328,151600,19775014200,30650,30750,30800,30650,226
|
|
20240328,151500,19768061950,30750,30750,30750,30650,989
|
|
20240328,151400,19737667900,30750,30700,30750,30700,563
|
|
20240328,151300,19720355700,30700,30700,30750,30700,138
|
|
20240328,151200,19716117800,30650,30650,30700,30600,546
|
|
20240328,151100,19699382300,30600,30550,30650,30550,1216
|
|
20240328,151000,19662220500,30550,30600,30600,30500,824
|
|
20240328,150900,19637023000,30600,30600,30600,30450,1242
|
|
20240328,150800,19599139200,30550,30500,30600,30500,355
|
|
20240328,150700,19588288150,30500,30400,30600,30400,416
|
|
20240328,150600,19575580050,30400,30800,30800,30400,3488
|
|
20240328,150500,19469196950,30800,30850,30850,30750,569
|
|
20240328,150400,19451672800,30850,30900,30900,30850,624
|
|
20240328,150300,19432412050,30900,30900,30900,30900,171
|
|
20240328,150200,19427128150,30900,30800,30900,30800,240
|
|
20240328,150100,19419733900,30700,30850,30850,30700,314
|
|
20240328,150000,19410064400,30850,30800,30850,30650,315
|
|
20240328,145900,19400371750,30600,30900,30900,30550,1302
|
|
20240328,145800,19360335900,30800,30950,30950,30800,1499
|
|
20240328,145700,19314028800,30950,30950,31000,30900,591
|
|
20240328,145600,19295724150,30950,30950,30950,30950,658
|
|
20240328,145500,19275359050,30950,30900,30950,30850,441
|
|
20240328,145400,19261733250,30950,30950,30950,30950,184
|
|
20240328,145300,19256038450,30900,30900,30950,30900,922
|
|
20240328,145200,19227507900,30900,30900,30950,30900,313
|
|
20240328,145100,19217820750,30950,30950,30950,30900,165
|
|
20240328,145000,19212716500,30950,31000,31000,30900,892
|
|
20240328,144900,19185117400,31000,31000,31000,31000,206
|
|
20240328,144800,19178731400,30950,30900,31000,30900,1065
|
|
20240328,144700,19145770200,30900,30850,30950,30850,801
|
|
20240328,144600,19121022950,30750,30900,30900,30700,514
|
|
20240328,144500,19105177550,30900,30900,30900,30850,314
|
|
20240328,144400,19095475200,30900,30900,30900,30900,224
|
|
20240328,144300,19088553600,30850,30900,30900,30800,660
|
|
20240328,144200,19068182700,30900,30900,30900,30850,229
|
|
20240328,144100,19061106650,30800,30800,30900,30750,506
|
|
20240328,144000,19045506450,30750,30950,30950,30750,478
|
|
20240328,143900,19030749500,30950,30950,30950,30900,307
|
|
20240328,143800,19021249100,30950,30950,30950,30850,267
|
|
20240328,143700,19012987850,30950,30950,30950,30950,1685
|
|
20240328,143600,18960837100,30950,30900,30950,30850,459
|
|
20240328,143500,18946653750,30900,30900,30900,30850,276
|
|
20240328,143400,18938127050,30900,30900,30900,30900,228
|
|
20240328,143300,18931081850,30900,30850,30900,30850,529
|
|
20240328,143200,18914752850,30850,30850,30900,30850,554
|
|
20240328,143100,18897653500,30900,30900,30900,30850,645
|
|
20240328,143000,18877725500,30900,30900,30900,30850,359
|
|
20240328,142900,18866638600,30900,30850,30900,30650,535
|
|
20240328,142800,18850137900,30900,30950,30950,30850,380
|
|
20240328,142700,18838390950,31000,31000,31000,30950,741
|
|
20240328,142600,18815431500,31000,30900,31000,30850,2338
|
|
20240328,142500,18743144900,30900,30800,30900,30750,1545
|
|
20240328,142400,18695487000,30800,30800,30800,30750,265
|
|
20240328,142300,18687330000,30800,30850,30850,30800,501
|
|
20240328,142200,18671882250,30850,30850,30850,30850,125
|
|
20240328,142100,18668026000,30850,30850,30850,30800,560
|
|
20240328,142000,18650762700,30850,30800,30850,30750,1136
|
|
20240328,141900,18615761250,30800,30750,30800,30750,143
|
|
20240328,141800,18611358650,30800,30800,30800,30750,319
|
|
20240328,141700,18601533850,30750,30800,30800,30500,193
|
|
20240328,141600,18595596450,30750,30600,30750,30600,1505
|
|
20240328,141500,18549405050,30650,30600,30650,30600,385
|
|
20240328,141400,18537609450,30600,30600,30600,30600,142
|
|
20240328,141300,18533264250,30600,30550,30600,30400,222
|
|
20240328,141200,18526487050,30450,30650,30650,30400,413
|
|
20240328,141100,18513879950,30600,30550,30650,30550,343
|
|
20240328,141000,18503393150,30550,30600,30650,30550,498
|
|
20240328,140900,18488154550,30600,30500,30600,30500,330
|
|
20240328,140800,18478077750,30300,30300,30500,30300,1174
|
|
20240328,140700,18442469900,30300,30350,30450,30300,751
|
|
20240328,140600,18419691800,30350,30450,30550,30350,2231
|
|
20240328,140500,18351836400,30450,30700,30700,30450,4184
|
|
20240328,140400,18224222600,30700,30700,30700,30700,59
|
|
20240328,140300,18222411300,30700,30600,30700,30600,315
|
|
20240328,140200,18212752000,30600,30600,30600,30600,127
|
|
20240328,140100,18208865800,30600,30600,30650,30600,242
|
|
20240328,140000,18201455700,30600,30600,30600,30600,178
|
|
20240328,135900,18196008900,30600,30650,30650,30600,101
|
|
20240328,135800,18192918250,30650,30550,30650,30500,190
|
|
20240328,135700,18187106500,30550,30550,30550,30550,725
|
|
20240328,135600,18164957750,30550,30600,30600,30550,914
|
|
20240328,135500,18137001100,30600,30600,30700,30600,619
|
|
20240328,135400,18118048100,30600,30600,30600,30600,9
|
|
20240328,135300,18117772700,30700,30550,30700,30550,299
|
|
20240328,135200,18108617050,30600,30550,30600,30550,50
|
|
20240328,135100,18107089050,30550,30650,30700,30550,179
|
|
20240328,135000,18101604850,30600,30700,30700,30550,110
|
|
20240328,134900,18098230350,30700,30600,30700,30550,56
|
|
20240328,134800,18096519250,30650,30700,30700,30550,431
|
|
20240328,134700,18083331500,30550,30750,30750,30550,1777
|
|
20240328,134600,18028864400,30750,30750,30750,30700,170
|
|
20240328,134500,18023637000,30850,30850,30850,30800,165
|
|
20240328,134400,18018551900,30800,30800,30800,30750,118
|
|
20240328,134300,18014917850,30800,30800,30850,30800,468
|
|
20240328,134200,18000499050,30800,30900,30900,30750,14
|
|
20240328,134100,18000067950,30700,30900,30900,30700,332
|
|
20240328,134000,17989811350,30900,30700,30900,30700,518
|
|
20240328,133900,17973885150,30900,30800,30900,30700,526
|
|
20240328,133800,17957675750,30850,30750,30850,30700,56
|
|
20240328,133700,17955953050,30800,30800,30800,30750,4
|
|
20240328,133600,17955829900,30850,30700,30850,30700,358
|
|
20240328,133500,17944799050,30700,30800,30800,30700,61
|
|
20240328,133400,17942923950,30850,30700,30850,30650,807
|
|
20240328,133300,17918138200,30650,30850,30850,30650,461
|
|
20240328,133200,17903974900,30850,30800,30850,30800,154
|
|
20240328,133100,17899231600,30800,30850,30950,30800,349
|
|
20240328,133000,17888445600,30850,31000,31000,30850,831
|
|
20240328,132900,17862796900,31000,31000,31000,30950,3711
|
|
20240328,132800,17747824950,30950,30950,30950,30900,269
|
|
20240328,132700,17739499450,30950,30950,30950,30950,120
|
|
20240328,132600,17735785450,30950,30850,30950,30700,188
|
|
20240328,132500,17729987400,30850,30900,30900,30850,71
|
|
20240328,132400,17727793700,30900,30900,30900,30850,207
|
|
20240328,132300,17721402400,30850,30850,30850,30850,126
|
|
20240328,132200,17717515300,30800,30750,30800,30750,223
|
|
20240328,132100,17710656200,30900,30900,30900,30900,101
|
|
20240328,132000,17707535300,30750,30850,30850,30750,353
|
|
20240328,131900,17696666050,30850,30900,30950,30850,177
|
|
20240328,131800,17691192900,30950,30950,30950,30850,117
|
|
20240328,131700,17687572250,30850,30850,30900,30850,709
|
|
20240328,131600,17665699550,30850,31000,31000,30850,234
|
|
20240328,131500,17658457350,30950,30950,31000,30950,670
|
|
20240328,131400,17637718100,30950,30900,30950,30900,374
|
|
20240328,131300,17626157100,30900,30900,30900,30900,196
|
|
20240328,131200,17620100700,30800,30800,30800,30800,22
|
|
20240328,131100,17619423100,30800,30900,30900,30700,436
|
|
20240328,131000,17606006050,30900,30950,30950,30850,261
|
|
20240328,130900,17597929900,30950,30800,30950,30750,374
|
|
20240328,130800,17586397400,30800,30850,30950,30800,414
|
|
20240328,130700,17573629100,30950,30950,30950,30950,585
|
|
20240328,130600,17555523350,30950,30950,31000,30850,472
|
|
20240328,130500,17540945200,30950,31000,31050,30850,866
|
|
20240328,130400,17514118900,31000,30900,31000,30850,365
|
|
20240328,130300,17502852550,30900,30950,31000,30900,905
|
|
20240328,130200,17474842400,31000,31000,31000,30950,285
|
|
20240328,130100,17466009150,30950,31050,31050,30950,1351
|
|
20240328,130000,17424063050,31000,31000,31000,30950,127
|
|
20240328,125900,17420131550,30900,30900,31050,30900,318
|
|
20240328,125800,17410289150,30900,31100,31100,30900,487
|
|
20240328,125700,17395149650,31100,31100,31100,31000,2559
|
|
20240328,125600,17315794500,31100,31100,31150,31050,570
|
|
20240328,125500,17298077900,31150,30800,31150,30800,9578
|
|
20240328,125400,17001191350,30800,30750,30800,30750,1016
|
|
20240328,125300,16969924150,30750,30750,30800,30750,682
|
|
20240328,125200,16948948350,30700,30700,30750,30700,875
|
|
20240328,125100,16922078350,30650,30750,30750,30650,192
|
|
20240328,125000,16916177000,30750,30750,30750,30750,12
|
|
20240328,124900,16915808000,30550,30700,30750,30550,1218
|
|
20240328,124800,16878387550,30750,30750,30800,30400,1509
|
|
20240328,124700,16832341150,30750,30750,30750,30700,438
|
|
20240328,124600,16818873250,30700,30600,30700,30600,213
|
|
20240328,124500,16812337500,30600,30650,30650,30600,22
|
|
20240328,124400,16811663250,30650,30650,30650,30650,126
|
|
20240328,124300,16807801350,30650,30500,30650,30500,9
|
|
20240328,124200,16807525650,30650,30550,30650,30500,519
|
|
20240328,124100,16791662700,30600,30650,30650,30550,311
|
|
20240328,124000,16782150600,30500,30600,30600,30500,81
|
|
20240328,123900,16779676100,30600,30650,30650,30600,191
|
|
20240328,123800,16773822500,30650,30650,30650,30600,1014
|
|
20240328,123700,16742787150,30650,30750,30750,30650,173
|
|
20240328,123600,16737472800,30750,30800,30800,30750,164
|
|
20240328,123500,16732426050,30800,30700,30800,30700,327
|
|
20240328,123400,16722375350,30700,30650,30700,30650,422
|
|
20240328,123300,16709428750,30600,30600,30600,30600,0
|
|
20240328,123200,16709428750,30600,30450,30650,30450,1730
|
|
20240328,123100,16656510250,30500,30550,30550,30500,10
|
|
20240328,123000,16656205000,30550,30500,30550,30500,227
|
|
20240328,122900,16649275450,30500,30450,30500,30450,171
|
|
20240328,122800,16644062600,30350,30500,30500,30350,218
|
|
20240328,122700,16637443600,30500,30550,30550,30350,1961
|
|
20240328,122600,16577764050,30500,30600,30600,30500,332
|
|
20240328,122500,16567631350,30600,30550,30600,30550,1078
|
|
20240328,122400,16534692500,30500,30400,30550,30400,430
|
|
20240328,122300,16521572300,30450,30400,30500,30350,608
|
|
20240328,122200,16503073450,30550,30500,30550,30350,3334
|
|
20240328,122100,16401565150,30550,30550,30550,30500,1569
|
|
20240328,122000,16353694100,30550,30550,30600,30550,333
|
|
20240328,121900,16343520700,30600,30500,30600,30500,105
|
|
20240328,121800,16340308100,30500,30550,30600,30500,225
|
|
20240328,121700,16333444650,30550,30550,30600,30500,241
|
|
20240328,121600,16326083050,30550,30550,30600,30500,1152
|
|
20240328,121500,16290906100,30650,30600,30650,30550,414
|
|
20240328,121400,16278240600,30600,30600,30650,30600,127
|
|
20240328,121300,16274349100,30600,30550,30600,30550,108
|
|
20240328,121200,16271044400,30650,30600,30650,30550,138
|
|
20240328,121100,16266818200,30600,30650,30650,30600,500
|
|
20240328,121000,16251518150,30700,30650,30700,30650,259
|
|
20240328,120900,16243573300,30700,30750,30750,30550,1104
|
|
20240328,120800,16209735950,30750,30650,30750,30550,1618
|
|
20240328,120700,16160185900,30650,30600,30700,30600,633
|
|
20240328,120600,16140802400,30600,30700,30700,30600,283
|
|
20240328,120500,16132130950,30700,30700,30700,30700,208
|
|
20240328,120400,16125745350,30700,30700,30700,30700,124
|
|
20240328,120300,16121938550,30700,30700,30700,30700,2
|
|
20240328,120200,16121877150,30700,30650,30700,30650,257
|
|
20240328,120100,16113987300,30650,30650,30700,30650,24
|
|
20240328,120000,16113251600,30650,30700,30700,30600,2136
|
|
20240328,115900,16047787350,30700,30800,30800,30700,75
|
|
20240328,115800,16045482350,30800,30700,30800,30700,264
|
|
20240328,115700,16037359750,30800,30700,30800,30700,261
|
|
20240328,115600,16029326000,30700,30800,30850,30700,185
|
|
20240328,115500,16023635900,30700,30800,30850,30700,429
|
|
20240328,115400,16010411400,30800,30750,30800,30750,320
|
|
20240328,115300,16000562050,30750,30650,30750,30650,143
|
|
20240328,115200,15996169650,30700,30650,30750,30600,315
|
|
20240328,115100,15986512000,30650,30700,30700,30650,695
|
|
20240328,115000,15965176000,30700,30650,30750,30650,122
|
|
20240328,114900,15961428350,30700,30650,30700,30650,98
|
|
20240328,114800,15958422750,30700,30800,30800,30500,1323
|
|
20240328,114700,15917932350,30800,30700,30800,30700,133
|
|
20240328,114600,15913841700,30800,30700,30850,30700,134
|
|
20240328,114500,15909716050,30650,30800,30800,30550,1777
|
|
20240328,114400,15855342050,30850,30800,30850,30800,74
|
|
20240328,114300,15853061850,30800,30850,30850,30800,112
|
|
20240328,114200,15849607600,30850,30800,30850,30800,244
|
|
20240328,114100,15842080550,30850,31000,31050,30850,929
|
|
20240328,114000,15813346700,31000,30900,31000,30900,1338
|
|
20240328,113900,15771880150,30950,31000,31000,30950,259
|
|
20240328,113800,15763862400,31000,30950,31000,30950,436
|
|
20240328,113700,15750352700,31000,30950,31000,30900,554
|
|
20240328,113600,15733200500,30900,30750,30900,30750,3355
|
|
20240328,113500,15629725800,30800,30800,30850,30750,260
|
|
20240328,113400,15621711800,30800,30700,30850,30600,465
|
|
20240328,113300,15607421950,30650,30600,30750,30600,377
|
|
20240328,113200,15595855400,30600,30550,30750,30550,497
|
|
20240328,113100,15580630350,30750,30700,30750,30700,32
|
|
20240328,113000,15579647900,30550,30700,30750,30550,570
|
|
20240328,112900,15562140000,30700,30900,30900,30700,114
|
|
20240328,112800,15558632150,30900,30550,30900,30550,1231
|
|
20240328,112700,15520831850,30550,30850,30850,30550,243
|
|
20240328,112600,15513361850,30800,30650,30800,30650,811
|
|
20240328,112500,15488454150,30650,30600,30750,30450,759
|
|
20240328,112400,15465197750,30650,30650,30800,30400,2309
|
|
20240328,112300,15394738100,30650,30700,30850,30650,859
|
|
20240328,112200,15368295900,30800,30650,30800,30650,233
|
|
20240328,112100,15361129300,30650,30800,30800,30650,1712
|
|
20240328,112000,15308636250,30650,30900,30900,30650,5683
|
|
20240328,111900,15133888650,30900,30950,31000,30900,203
|
|
20240328,111800,15127605350,30950,30950,31000,30950,131
|
|
20240328,111700,15123544500,30950,30950,30950,30950,66
|
|
20240328,111600,15121501800,30950,30950,31000,30850,220
|
|
20240328,111500,15114692350,30950,30950,30950,30950,95
|
|
20240328,111400,15111752100,30800,31000,31000,30800,118
|
|
20240328,111300,15108114400,31050,31000,31050,30800,1331
|
|
20240328,111200,15066841450,30950,30800,31000,30800,873
|
|
20240328,111100,15039846950,30800,30700,30800,30600,540
|
|
20240328,111000,15023268600,30700,30700,30750,30700,1231
|
|
20240328,110900,14985466650,30750,30600,30750,30600,1279
|
|
20240328,110800,14946293400,30600,30650,30700,30600,5139
|
|
20240328,110700,14788949250,30700,30750,30750,30650,2281
|
|
20240328,110600,14718870200,30750,30800,30850,30750,1315
|
|
20240328,110500,14678395400,30850,30750,31000,30750,1341
|
|
20240328,110400,14637070750,30750,30900,30900,30750,2055
|
|
20240328,110300,14573630200,30900,30950,31050,30850,3867
|
|
20240328,110200,14454074000,30950,31100,31150,30950,2553
|
|
20240328,110100,14374938000,31150,31150,31150,31100,536
|
|
20240328,110000,14358248300,31100,31200,31200,31100,1248
|
|
20240328,105900,14319345800,31200,31200,31250,31100,4145
|
|
20240328,105800,14190041450,31200,31100,31200,31050,716
|
|
20240328,105700,14167733900,31150,31100,31150,31050,1170
|
|
20240328,105600,14131342450,31050,31100,31100,30950,737
|
|
20240328,105500,14108441200,30950,31100,31100,30950,477
|
|
20240328,105400,14093613500,31050,31050,31100,30900,2883
|
|
20240328,105300,14004149600,31050,31100,31100,30950,2682
|
|
20240328,105200,13920912450,31050,31000,31150,31000,420
|
|
20240328,105100,13907855350,31100,31050,31150,30950,3829
|
|
20240328,105000,13788925850,31050,31050,31100,31000,529
|
|
20240328,104900,13772488600,31000,31150,31150,31000,2114
|
|
20240328,104800,13706892350,31200,31050,31200,31000,2117
|
|
20240328,104700,13640957850,31050,31250,31250,31000,2418
|
|
20240328,104600,13565668450,31250,31200,31250,31050,618
|
|
20240328,104500,13546381500,31050,31300,31300,31050,1171
|
|
20240328,104400,13509791950,31300,31250,31350,31150,700
|
|
20240328,104300,13487908300,31300,31250,31400,31200,8237
|
|
20240328,104200,13229953850,31250,31250,31300,31200,1333
|
|
20240328,104100,13188287850,31200,31150,31250,31000,5292
|
|
20240328,104000,13023249850,31200,30800,31200,30800,3288
|
|
20240328,103900,12921191300,30900,30800,31000,30700,3024
|
|
20240328,103800,12828060750,30850,30950,31050,30850,1912
|
|
20240328,103700,12768921350,30950,31050,31100,30950,1007
|
|
20240328,103600,12737688300,31050,31050,31150,31000,1757
|
|
20240328,103500,12683113400,31050,31000,31200,31000,1039
|
|
20240328,103400,12650841700,31000,31300,31300,30950,3894
|
|
20240328,103300,12529516500,31300,31000,31300,31000,4248
|
|
20240328,103200,12397017750,31050,31100,31100,31000,3288
|
|
20240328,103100,12294975800,31150,31150,31200,31150,1545
|
|
20240328,103000,12246803350,31200,31150,31200,31050,2050
|
|
20240328,102900,12182992250,31150,31250,31350,31050,5964
|
|
20240328,102800,11996727400,31250,31100,31250,31050,5895
|
|
20240328,102700,11813112550,31100,31150,31150,30750,2390
|
|
20240328,102600,11738830500,31100,30800,31150,30700,4643
|
|
20240328,102500,11594945300,30800,30800,31000,30700,2804
|
|
20240328,102400,11508727650,30800,30950,31000,30800,3375
|
|
20240328,102300,11404433500,30950,31200,31200,30900,3564
|
|
20240328,102200,11293824200,31250,30700,31250,30650,18795
|
|
20240328,102100,10710011950,30650,30750,30750,30650,857
|
|
20240328,102000,10683700400,30750,30750,30800,30600,591
|
|
20240328,101900,10665525300,30800,30500,30800,30500,2181
|
|
20240328,101800,10598587700,30500,30700,30700,30450,924
|
|
20240328,101700,10570327900,30500,30900,30900,30450,2774
|
|
20240328,101600,10485271250,30900,30950,30950,30650,7154
|
|
20240328,101500,10264781400,30900,30700,31000,30600,5488
|
|
20240328,101400,10095506950,30700,30600,30800,30400,3094
|
|
20240328,101300,10000725350,30600,30200,30600,30200,1822
|
|
20240328,101200,9945265150,30400,30550,30600,30150,10386
|
|
20240328,101100,9630032050,30550,31000,31100,30450,19839
|
|
20240328,101000,9015923800,31000,30600,31000,30550,13632
|
|
20240328,100900,8595378400,30600,30300,30600,30300,1815
|
|
20240328,100800,8540035200,30300,30250,30450,30150,3433
|
|
20240328,100700,8435859300,30250,30400,30400,30050,5611
|
|
20240328,100600,8266276550,30400,30300,30450,30250,1540
|
|
20240328,100500,8219559600,30300,30500,30600,30250,13209
|
|
20240328,100400,7817284850,30500,30750,30750,30500,2908
|
|
20240328,100300,7728307500,30650,30650,30750,30550,4888
|
|
20240328,100200,7578395500,30650,30550,30650,30400,10318
|
|
20240328,100100,7263295050,30550,30450,30650,30350,7804
|
|
20240328,100000,7025360600,30450,30150,30450,30150,8701
|
|
20240328,095900,6761719500,30200,30150,30200,30100,576
|
|
20240328,095800,6744336200,30150,30150,30250,30100,8522
|
|
20240328,095700,6486952850,30100,30150,30200,30100,3183
|
|
20240328,095600,6390919400,30150,30100,30150,30050,6212
|
|
20240328,095500,6203736650,30050,29900,30100,29900,2821
|
|
20240328,095400,6119022150,30000,30050,30100,29800,2577
|
|
20240328,095300,6041772250,30050,30050,30100,29950,2235
|
|
20240328,095200,5974608800,30050,30100,30200,30000,3363
|
|
20240328,095100,5873293050,30100,29950,30100,29800,11762
|
|
20240328,095000,5520678850,30000,29750,30000,29750,13670
|
|
20240328,094900,5110933400,29750,29600,29950,29550,10619
|
|
20240328,094800,4794137400,29600,29450,29600,29400,370
|
|
20240328,094700,4783224350,29450,29650,29650,29450,2085
|
|
20240328,094600,4721676050,29650,29600,29650,29450,420
|
|
20240328,094500,4709243050,29650,29600,29650,29450,1603
|
|
20240328,094400,4661941350,29550,29500,29700,29500,1005
|
|
20240328,094300,4632203150,29500,29500,29500,29400,1645
|
|
20240328,094200,4583795950,29500,29500,29600,29350,1877
|
|
20240328,094100,4528472900,29500,29550,29600,29350,1063
|
|
20240328,094000,4497127350,29500,29550,29550,29350,2674
|
|
20240328,093900,4418372450,29350,29550,29550,29200,4907
|
|
20240328,093800,4274153850,29550,29700,29800,29400,8320
|
|
20240328,093700,4028018050,29800,29750,29850,29700,6081
|
|
20240328,093600,3846797700,29750,29600,29750,29550,2810
|
|
20240328,093500,3763490900,29600,29600,29600,29500,3837
|
|
20240328,093400,3650201750,29600,29150,29600,28950,4011
|
|
20240328,093300,3532856700,29200,29400,29900,29050,7513
|
|
20240328,093200,3312205900,29350,29250,29600,29200,5612
|
|
20240328,093100,3146769050,29250,29450,29450,29200,1344
|
|
20240328,093000,3107352900,29400,29350,29500,29350,5394
|
|
20240328,092900,2948442900,29350,29350,29400,29300,1886
|
|
20240328,092800,2893091900,29350,29300,29350,29200,1158
|
|
20240328,092700,2859139800,29200,29250,29350,29200,1784
|
|
20240328,092600,2806812400,29300,29100,29300,29050,1392
|
|
20240328,092500,2766186050,29100,29150,29200,29100,1148
|
|
20240328,092400,2732739800,29100,29100,29150,28950,1302
|
|
20240328,092300,2694960200,29150,29200,29300,29000,2432
|
|
20240328,092200,2624139850,29300,29150,29400,29100,7804
|
|
20240328,092100,2395585350,29150,29150,29150,28800,6674
|
|
20240328,092000,2201923250,29000,28700,29200,28700,6033
|
|
20240328,091900,2027176600,28750,28600,28900,28600,3446
|
|
20240328,091800,1928074950,28600,28600,28700,28500,1529
|
|
20240328,091700,1884373250,28600,28400,28600,28400,783
|
|
20240328,091600,1862026200,28600,28250,28600,28200,1009
|
|
20240328,091500,1833326950,28250,28050,28250,28000,1610
|
|
20240328,091400,1788033400,28000,28300,28300,28000,2443
|
|
20240328,091300,1719219250,28300,28150,28350,28000,1389
|
|
20240328,091200,1680177950,28000,28400,28400,27950,3742
|
|
20240328,091100,1574637250,28350,28500,28500,28350,1930
|
|
20240328,091000,1519795100,28500,28350,28550,28300,1386
|
|
20240328,090900,1480350050,28400,28200,28650,28200,5688
|
|
20240328,090800,1318219550,28150,27950,28150,27900,1561
|
|
20240328,090700,1274446650,27950,28000,28000,27850,898
|
|
20240328,090600,1249414850,28000,28050,28100,27850,4054
|
|
20240328,090500,1136228000,28050,27650,28050,27650,3013
|
|
20240328,090400,1052216200,27650,28100,28150,27650,6650
|
|
20240328,090300,866744950,28100,28150,28450,28100,5850
|
|
20240328,090200,701712350,28200,28350,28400,28100,5087
|
|
20240328,090100,558292500,28250,28600,28900,28250,5772
|
|
20240328,090000,393395150,28750,28550,28900,28450,13342
|