609 lines
33 KiB
CSV
609 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,190600,59017710600,39800,39800,39800,39800,24887
|
|
20240328,190500,59017710600,39800,39800,39800,39800,0
|
|
20240328,190400,59017710600,39800,39800,39800,39800,0
|
|
20240328,190300,59017710600,39800,39800,39800,39800,0
|
|
20240328,190200,59017710600,39800,39800,39800,39800,0
|
|
20240328,190100,59017710600,39800,39800,39800,39800,0
|
|
20240328,190000,59017710600,39800,39800,39800,39800,0
|
|
20240328,185900,59017710600,39800,39800,39800,39800,0
|
|
20240328,185800,59017710600,39800,39800,39800,39800,0
|
|
20240328,185700,59017710600,39800,39800,39800,39800,0
|
|
20240328,185600,59017710600,39800,39800,39800,39800,0
|
|
20240328,185500,59017710600,39800,39800,39800,39800,0
|
|
20240328,185400,59017710600,39800,39800,39800,39800,0
|
|
20240328,185300,59017710600,39800,39800,39800,39800,0
|
|
20240328,185200,59017710600,39800,39800,39800,39800,0
|
|
20240328,185100,59017710600,39800,39800,39800,39800,0
|
|
20240328,185000,59017710600,39800,39800,39800,39800,0
|
|
20240328,184900,59017710600,39800,39800,39800,39800,0
|
|
20240328,184800,59017710600,39800,39800,39800,39800,0
|
|
20240328,184700,59017710600,39800,39800,39800,39800,0
|
|
20240328,184600,59017710600,39800,39800,39800,39800,0
|
|
20240328,184500,59017710600,39800,39800,39800,39800,0
|
|
20240328,184400,59017710600,39800,39800,39800,39800,0
|
|
20240328,184300,59017710600,39800,39800,39800,39800,0
|
|
20240328,184200,59017710600,39800,39800,39800,39800,0
|
|
20240328,184100,59017710600,39800,39800,39800,39800,0
|
|
20240328,184000,59017710600,39800,39800,39800,39800,0
|
|
20240328,183900,59017710600,39800,39800,39800,39800,0
|
|
20240328,183800,59017710600,39800,39800,39800,39800,0
|
|
20240328,183700,59017710600,39800,39800,39800,39800,0
|
|
20240328,183600,59017710600,39800,39800,39800,39800,24887
|
|
20240328,183500,59017710600,39800,39800,39800,39800,0
|
|
20240328,183400,59017710600,39800,39800,39800,39800,0
|
|
20240328,183300,59017710600,39800,39800,39800,39800,0
|
|
20240328,183200,59017710600,39800,39800,39800,39800,0
|
|
20240328,183100,59017710600,39800,39800,39800,39800,0
|
|
20240328,183000,59017710600,39800,39800,39800,39800,0
|
|
20240328,182900,59017710600,39800,39800,39800,39800,0
|
|
20240328,182800,59017710600,39800,39800,39800,39800,0
|
|
20240328,182700,59017710600,39800,39800,39800,39800,0
|
|
20240328,182600,59017710600,39800,39800,39800,39800,0
|
|
20240328,182500,59017710600,39800,39800,39800,39800,0
|
|
20240328,182400,59017710600,39800,39800,39800,39800,0
|
|
20240328,182300,59017710600,39800,39800,39800,39800,0
|
|
20240328,182200,59017710600,39800,39800,39800,39800,0
|
|
20240328,182100,59017710600,39800,39800,39800,39800,0
|
|
20240328,182000,59017710600,39800,39800,39800,39800,0
|
|
20240328,181900,59017710600,39800,39800,39800,39800,0
|
|
20240328,181800,59017710600,39800,39800,39800,39800,0
|
|
20240328,181700,59017710600,39800,39800,39800,39800,0
|
|
20240328,181600,59017710600,39800,39800,39800,39800,0
|
|
20240328,181500,59017710600,39800,39800,39800,39800,0
|
|
20240328,181400,59017710600,39800,39800,39800,39800,0
|
|
20240328,181300,59017710600,39800,39800,39800,39800,0
|
|
20240328,181200,59017710600,39800,39800,39800,39800,0
|
|
20240328,181100,59017710600,39800,39800,39800,39800,0
|
|
20240328,181000,59017710600,39800,39800,39800,39800,0
|
|
20240328,180900,59017710600,39800,39800,39800,39800,0
|
|
20240328,180800,59017710600,39800,39800,39800,39800,0
|
|
20240328,180700,59017710600,39800,39800,39800,39800,0
|
|
20240328,180600,59017710600,39800,39800,39800,39800,24887
|
|
20240328,180500,59017710600,39800,39800,39800,39800,0
|
|
20240328,180400,59017710600,39800,39800,39800,39800,0
|
|
20240328,180300,59017710600,39800,39800,39800,39800,0
|
|
20240328,180200,59017710600,39800,39800,39800,39800,0
|
|
20240328,180100,59017710600,39800,39800,39800,39800,0
|
|
20240328,180000,59017710600,39800,39800,39800,39800,0
|
|
20240328,175900,59017710600,39800,39800,39800,39800,0
|
|
20240328,175800,59017710600,39800,39800,39800,39800,0
|
|
20240328,175700,59017710600,39800,39800,39800,39800,0
|
|
20240328,175600,59017710600,39800,39800,39800,39800,0
|
|
20240328,175500,59017710600,39800,39800,39800,39800,0
|
|
20240328,175400,59017710600,39800,39800,39800,39800,0
|
|
20240328,175300,59017710600,39800,39800,39800,39800,0
|
|
20240328,175200,59017710600,39800,39800,39800,39800,0
|
|
20240328,175100,59017710600,39800,39800,39800,39800,0
|
|
20240328,175000,59017710600,39800,39800,39800,39800,0
|
|
20240328,174900,59017710600,39800,39800,39800,39800,0
|
|
20240328,174800,59017710600,39800,39800,39800,39800,0
|
|
20240328,174700,59017710600,39800,39800,39800,39800,0
|
|
20240328,174600,59017710600,39800,39800,39800,39800,0
|
|
20240328,174500,59017710600,39800,39800,39800,39800,0
|
|
20240328,174400,59017710600,39800,39800,39800,39800,0
|
|
20240328,174300,59017710600,39800,39800,39800,39800,0
|
|
20240328,174200,59017710600,39800,39800,39800,39800,0
|
|
20240328,174100,59017710600,39800,39800,39800,39800,0
|
|
20240328,174000,59017710600,39800,39800,39800,39800,0
|
|
20240328,173900,59017710600,39800,39800,39800,39800,0
|
|
20240328,173800,59017710600,39800,39800,39800,39800,0
|
|
20240328,173700,59017710600,39800,39800,39800,39800,0
|
|
20240328,173600,59017710600,39800,39800,39800,39800,24887
|
|
20240328,173500,59017710600,39800,39800,39800,39800,0
|
|
20240328,173400,59017710600,39800,39800,39800,39800,0
|
|
20240328,173300,59017710600,39800,39800,39800,39800,0
|
|
20240328,173200,59017710600,39800,39800,39800,39800,0
|
|
20240328,173100,59017710600,39800,39800,39800,39800,0
|
|
20240328,173000,59017710600,39800,39800,39800,39800,0
|
|
20240328,172900,59017710600,39800,39800,39800,39800,0
|
|
20240328,172800,59017710600,39800,39800,39800,39800,0
|
|
20240328,172700,59017710600,39800,39800,39800,39800,0
|
|
20240328,172600,59017710600,39800,39800,39800,39800,0
|
|
20240328,172500,59017710600,39800,39800,39800,39800,0
|
|
20240328,172400,59017710600,39800,39800,39800,39800,0
|
|
20240328,172300,59017710600,39800,39800,39800,39800,0
|
|
20240328,172200,59017710600,39800,39800,39800,39800,0
|
|
20240328,172100,59017710600,39800,39800,39800,39800,0
|
|
20240328,172000,59017710600,39800,39800,39800,39800,0
|
|
20240328,171900,59017710600,39800,39800,39800,39800,0
|
|
20240328,171800,59017710600,39800,39800,39800,39800,0
|
|
20240328,171700,59017710600,39800,39800,39800,39800,0
|
|
20240328,171600,59017710600,39800,39800,39800,39800,0
|
|
20240328,171500,59017710600,39800,39800,39800,39800,0
|
|
20240328,171400,59017710600,39800,39800,39800,39800,0
|
|
20240328,171300,59017710600,39800,39800,39800,39800,0
|
|
20240328,171200,59017710600,39800,39800,39800,39800,0
|
|
20240328,171100,59017710600,39800,39800,39800,39800,0
|
|
20240328,171000,59017710600,39800,39800,39800,39800,0
|
|
20240328,170900,59017710600,39800,39800,39800,39800,0
|
|
20240328,170800,59017710600,39800,39800,39800,39800,0
|
|
20240328,170700,59017710600,39800,39800,39800,39800,0
|
|
20240328,170600,59017710600,39800,39800,39800,39800,24887
|
|
20240328,170500,59017710600,39800,39800,39800,39800,0
|
|
20240328,170400,59017710600,39800,39800,39800,39800,0
|
|
20240328,170300,59017710600,39800,39800,39800,39800,0
|
|
20240328,170200,59017710600,39800,39800,39800,39800,0
|
|
20240328,170100,59017710600,39800,39800,39800,39800,0
|
|
20240328,170000,59017710600,39800,39800,39800,39800,0
|
|
20240328,165900,59017710600,39800,39800,39800,39800,0
|
|
20240328,165800,59017710600,39800,39800,39800,39800,0
|
|
20240328,165700,59017710600,39800,39800,39800,39800,0
|
|
20240328,165600,59017710600,39800,39800,39800,39800,0
|
|
20240328,165500,59017710600,39800,39800,39800,39800,0
|
|
20240328,165400,59017710600,39800,39800,39800,39800,0
|
|
20240328,165300,59017710600,39800,39800,39800,39800,0
|
|
20240328,165200,59017710600,39800,39800,39800,39800,0
|
|
20240328,165100,59017710600,39800,39800,39800,39800,0
|
|
20240328,165000,59017710600,39800,39800,39800,39800,0
|
|
20240328,164900,59017710600,39800,39800,39800,39800,0
|
|
20240328,164800,59017710600,39800,39800,39800,39800,0
|
|
20240328,164700,59017710600,39800,39800,39800,39800,0
|
|
20240328,164600,59017710600,39800,39800,39800,39800,0
|
|
20240328,164500,59017710600,39800,39800,39800,39800,0
|
|
20240328,164400,59017710600,39800,39800,39800,39800,0
|
|
20240328,164300,59017710600,39800,39800,39800,39800,0
|
|
20240328,164200,59017710600,39800,39800,39800,39800,0
|
|
20240328,164100,59017710600,39800,39800,39800,39800,0
|
|
20240328,164000,59017710600,39800,39800,39800,39800,0
|
|
20240328,163900,59017710600,39800,39800,39800,39800,0
|
|
20240328,163800,59017710600,39800,39800,39800,39800,0
|
|
20240328,163700,59017710600,39800,39800,39800,39800,0
|
|
20240328,163600,59017710600,39800,39800,39800,39800,24887
|
|
20240328,163500,59017710600,39800,39800,39800,39800,0
|
|
20240328,163400,59017710600,39800,39800,39800,39800,0
|
|
20240328,163300,59017710600,39800,39800,39800,39800,0
|
|
20240328,163200,59017710600,39800,39800,39800,39800,0
|
|
20240328,163100,59017710600,39800,39800,39800,39800,0
|
|
20240328,163000,59017710600,39800,39800,39800,39800,0
|
|
20240328,162900,59017710600,39800,39800,39800,39800,0
|
|
20240328,162800,59017710600,39800,39800,39800,39800,0
|
|
20240328,162700,59017710600,39800,39800,39800,39800,0
|
|
20240328,162600,59017710600,39800,39800,39800,39800,0
|
|
20240328,162500,59017710600,39800,39800,39800,39800,0
|
|
20240328,162400,59017710600,39800,39800,39800,39800,0
|
|
20240328,162300,59017710600,39800,39800,39800,39800,0
|
|
20240328,162200,59017710600,39800,39800,39800,39800,0
|
|
20240328,162100,59017710600,39800,39800,39800,39800,0
|
|
20240328,162000,59017710600,39800,39800,39800,39800,0
|
|
20240328,161900,59017710600,39800,39800,39800,39800,0
|
|
20240328,161800,59017710600,39800,39800,39800,39800,0
|
|
20240328,161700,59017710600,39800,39800,39800,39800,0
|
|
20240328,161600,59017710600,39800,39800,39800,39800,0
|
|
20240328,161500,59017710600,39800,39800,39800,39800,0
|
|
20240328,161400,59017710600,39800,39800,39800,39800,0
|
|
20240328,161300,59017710600,39800,39800,39800,39800,0
|
|
20240328,161200,59017710600,39800,39800,39800,39800,0
|
|
20240328,161100,59017710600,39800,39800,39800,39800,0
|
|
20240328,161000,59017710600,39800,39800,39800,39800,0
|
|
20240328,160900,59017710600,39800,39800,39800,39800,0
|
|
20240328,160800,59017710600,39800,39800,39800,39800,0
|
|
20240328,160700,59017710600,39800,39800,39800,39800,0
|
|
20240328,160600,59017710600,39800,39800,39800,39800,24887
|
|
20240328,160500,59017710600,39800,39800,39800,39800,0
|
|
20240328,160400,59017710600,39800,39800,39800,39800,0
|
|
20240328,160300,59017710600,39800,39800,39800,39800,0
|
|
20240328,160200,59017710600,39800,39800,39800,39800,0
|
|
20240328,160100,59017710600,39800,39800,39800,39800,0
|
|
20240328,160000,59017710600,39800,39800,39800,39800,0
|
|
20240328,155900,59017710600,39800,39800,39800,39800,0
|
|
20240328,155800,59017710600,39800,39800,39800,39800,0
|
|
20240328,155700,59017710600,39800,39800,39800,39800,0
|
|
20240328,155600,59017710600,39800,39800,39800,39800,0
|
|
20240328,155500,59017710600,39800,39800,39800,39800,0
|
|
20240328,155400,59017710600,39800,39800,39800,39800,0
|
|
20240328,155300,59017710600,39800,39800,39800,39800,0
|
|
20240328,155200,59017710600,39800,39800,39800,39800,0
|
|
20240328,155100,59017710600,39800,39800,39800,39800,0
|
|
20240328,155000,59017710600,39800,39800,39800,39800,0
|
|
20240328,154900,59017710600,39800,39800,39800,39800,0
|
|
20240328,154800,59017710600,39800,39800,39800,39800,0
|
|
20240328,154700,59017710600,39800,39800,39800,39800,0
|
|
20240328,154600,59017710600,39800,39800,39800,39800,0
|
|
20240328,154500,59017710600,39800,39800,39800,39800,0
|
|
20240328,154400,59017710600,39800,39800,39800,39800,0
|
|
20240328,154300,59017710600,39800,39800,39800,39800,0
|
|
20240328,154200,59017710600,39800,39800,39800,39800,0
|
|
20240328,154100,59017710600,39800,39800,39800,39800,0
|
|
20240328,154000,59017710600,39800,39800,39800,39800,0
|
|
20240328,153900,59017710600,39800,39800,39800,39800,0
|
|
20240328,153800,59017710600,39800,39800,39800,39800,0
|
|
20240328,153700,59017710600,39800,39800,39800,39800,0
|
|
20240328,153600,59017710600,39800,39800,39800,39800,24887
|
|
20240328,153500,59017710600,39800,39800,39800,39800,0
|
|
20240328,153400,59017710600,39800,39800,39800,39800,0
|
|
20240328,153300,59017710600,39800,39800,39800,39800,0
|
|
20240328,153200,59017710600,39800,39800,39800,39800,0
|
|
20240328,153100,59017710600,39800,39800,39800,39800,0
|
|
20240328,153000,59017710600,39800,39800,39800,39800,24887
|
|
20240328,152900,58027208000,39550,39550,39550,39550,0
|
|
20240328,152800,58027208000,39550,39550,39550,39550,0
|
|
20240328,152700,58027208000,39550,39550,39550,39550,0
|
|
20240328,152600,58027208000,39550,39550,39550,39550,0
|
|
20240328,152500,58027208000,39550,39550,39550,39550,0
|
|
20240328,152400,58027208000,39550,39550,39550,39550,0
|
|
20240328,152300,58027208000,39550,39550,39550,39550,0
|
|
20240328,152200,58027208000,39550,39550,39550,39550,0
|
|
20240328,152100,58027208000,39550,39550,39550,39550,0
|
|
20240328,152000,58027208000,39550,39550,39550,39550,0
|
|
20240328,151900,58027208000,39550,39700,39750,39500,8032
|
|
20240328,151800,57708452700,39700,39700,39750,39600,7025
|
|
20240328,151700,57429513700,39700,39350,39750,39350,20068
|
|
20240328,151600,56634847550,39350,39300,39400,39300,3503
|
|
20240328,151500,56497029100,39350,39250,39350,39250,2527
|
|
20240328,151400,56397735150,39250,39300,39350,39250,3264
|
|
20240328,151300,56269464850,39300,39350,39400,39250,3163
|
|
20240328,151200,56145100600,39350,39400,39450,39350,5068
|
|
20240328,151100,55945429700,39450,39350,39450,39350,1542
|
|
20240328,151000,55884653200,39400,39550,39550,39350,5978
|
|
20240328,150900,55648809200,39500,39500,39550,39450,2473
|
|
20240328,150800,55551108500,39500,39400,39550,39350,4089
|
|
20240328,150700,55389725200,39400,39400,39450,39350,4399
|
|
20240328,150600,55216403600,39400,39400,39450,39350,2017
|
|
20240328,150500,55136906900,39350,39300,39400,39250,2226
|
|
20240328,150400,55049231350,39350,39350,39350,39150,3833
|
|
20240328,150300,54898813200,39350,39450,39450,39350,2418
|
|
20240328,150200,54803557500,39500,39450,39600,39450,5158
|
|
20240328,150100,54599716450,39450,39500,39550,39400,1307
|
|
20240328,150000,54548149900,39500,39400,39550,39400,1753
|
|
20240328,145900,54478995150,39450,39450,39550,39400,2844
|
|
20240328,145800,54366765150,39500,39350,39500,39300,6052
|
|
20240328,145700,54128314600,39300,39350,39350,39300,1257
|
|
20240328,145600,54078909750,39300,39400,39400,39300,2119
|
|
20240328,145500,53995594500,39350,39100,39350,39100,8869
|
|
20240328,145400,53647765050,39100,39100,39150,39100,1003
|
|
20240328,145300,53608527350,39150,39100,39250,39100,3420
|
|
20240328,145200,53474672500,39100,39100,39200,39050,2684
|
|
20240328,145100,53369728050,39100,39150,39200,39100,1514
|
|
20240328,145000,53310502250,39150,39050,39200,39050,749
|
|
20240328,144900,53281196050,39100,39100,39250,38950,2326
|
|
20240328,144800,53190316600,39050,39050,39150,38950,7822
|
|
20240328,144700,52885063700,39000,39150,39200,39000,3993
|
|
20240328,144600,52729035250,39200,39250,39250,39150,1179
|
|
20240328,144500,52682819250,39250,39250,39250,39100,2883
|
|
20240328,144400,52569827050,39200,39250,39300,39150,1709
|
|
20240328,144300,52502756950,39250,39200,39300,39150,4991
|
|
20240328,144200,52307148600,39250,39150,39300,39150,1151
|
|
20240328,144100,52262016600,39200,39200,39300,39100,2857
|
|
20240328,144000,52150015800,39200,39350,39500,39200,6898
|
|
20240328,143900,51878517850,39300,39300,39400,39200,2899
|
|
20240328,143800,51764535200,39300,39200,39300,39200,679
|
|
20240328,143700,51737896750,39150,39050,39350,39050,1745
|
|
20240328,143600,51669430950,39050,39350,39350,39000,5227
|
|
20240328,143500,51464860200,39350,39300,39400,39050,9171
|
|
20240328,143400,51105638750,39350,39500,39550,39300,14212
|
|
20240328,143300,50545962750,39550,39600,39800,39450,8484
|
|
20240328,143200,50209830900,39450,39750,39900,39400,23323
|
|
20240328,143100,49283334900,39750,39700,40050,39600,60832
|
|
20240328,143000,46859774700,39700,39250,39700,39250,36847
|
|
20240328,142900,45405135250,39250,39150,39300,39100,4994
|
|
20240328,142800,45209191600,39100,39100,39150,39050,2782
|
|
20240328,142700,45100352200,39100,38950,39100,38950,2477
|
|
20240328,142600,45003677050,38900,38900,38950,38850,880
|
|
20240328,142500,44969442000,38900,38950,38950,38850,4941
|
|
20240328,142400,44777301850,38950,38950,38950,38900,2302
|
|
20240328,142300,44687669800,38950,39050,39050,38950,3298
|
|
20240328,142200,44559017500,39000,39050,39100,39000,2962
|
|
20240328,142100,44443311950,39050,39100,39100,39000,806
|
|
20240328,142000,44411868450,39050,39000,39050,38950,1978
|
|
20240328,141900,44334744600,39000,38950,39000,38950,883
|
|
20240328,141800,44300349450,38950,38950,39000,38950,768
|
|
20240328,141700,44270428550,38950,39000,39050,38950,1063
|
|
20240328,141600,44228982650,39000,39000,39050,38950,1449
|
|
20240328,141500,44172474100,39000,39100,39100,38950,2456
|
|
20240328,141400,44076604300,39050,39150,39150,39000,1283
|
|
20240328,141300,44026478100,39150,39050,39200,39050,7268
|
|
20240328,141200,43742160250,39050,38900,39100,38900,3329
|
|
20240328,141100,43612203900,39000,39000,39050,38900,2789
|
|
20240328,141000,43503523450,39000,38850,39000,38850,2113
|
|
20240328,140900,43421222050,38850,38900,38950,38800,1799
|
|
20240328,140800,43351303100,38900,38800,38950,38800,1392
|
|
20240328,140700,43297149350,38800,38850,38850,38750,1183
|
|
20240328,140600,43251227700,38850,38800,38850,38700,740
|
|
20240328,140500,43222542800,38700,38600,38800,38600,2962
|
|
20240328,140400,43107909450,38600,38350,38650,38350,2158
|
|
20240328,140300,43024828800,38350,38450,38500,38350,4266
|
|
20240328,140200,42860961400,38450,38500,38550,38450,1537
|
|
20240328,140100,42801792450,38550,38500,38650,38450,2286
|
|
20240328,140000,42713591250,38450,38450,38600,38350,1940
|
|
20240328,135900,42639071400,38400,38200,38600,38200,7765
|
|
20240328,135800,42340658800,38150,38550,38600,38050,19150
|
|
20240328,135700,41606046850,38550,38700,38700,38550,6174
|
|
20240328,135600,41367618550,38700,38750,38800,38700,3870
|
|
20240328,135500,41217753500,38750,38800,38800,38750,1222
|
|
20240328,135400,41170394500,38800,38900,38900,38750,2376
|
|
20240328,135300,41078210950,38900,39000,39000,38800,3595
|
|
20240328,135200,40938459800,39050,39000,39050,38800,7556
|
|
20240328,135100,40644670750,39000,39250,39300,39000,10058
|
|
20240328,135000,40250980800,39300,39400,39450,39300,2953
|
|
20240328,134900,40134805350,39450,39350,39450,39350,1834
|
|
20240328,134800,40062559900,39350,39250,39350,39250,1566
|
|
20240328,134700,40000993650,39250,39200,39300,39200,1031
|
|
20240328,134600,39960506500,39250,39250,39400,39050,6270
|
|
20240328,134500,39714622900,39100,39100,39200,39100,3558
|
|
20240328,134400,39575413150,39150,39100,39150,39100,805
|
|
20240328,134300,39543934500,39100,39150,39200,39100,1668
|
|
20240328,134200,39478645250,39150,39100,39250,39100,822
|
|
20240328,134100,39446461200,39100,39100,39250,39050,4145
|
|
20240328,134000,39284386400,39100,39200,39250,39100,3946
|
|
20240328,133900,39129926450,39200,39200,39250,39200,1805
|
|
20240328,133800,39059167000,39200,39200,39250,39150,1737
|
|
20240328,133700,38991091500,39200,39250,39250,39200,1256
|
|
20240328,133600,38941850450,39250,39250,39350,39200,5235
|
|
20240328,133500,38736266900,39200,39350,39400,39200,3870
|
|
20240328,133400,38584254700,39300,39300,39450,39250,4176
|
|
20240328,133300,38419836400,39300,39150,39300,39150,5505
|
|
20240328,133200,38203992450,39200,39250,39350,39150,6693
|
|
20240328,133100,37941300000,39250,39350,39550,39250,27793
|
|
20240328,133000,36845029300,39350,39300,39400,39250,15749
|
|
20240328,132900,36225560200,39300,39100,39300,39050,6953
|
|
20240328,132800,35953144800,39100,39250,39300,39050,11578
|
|
20240328,132700,35499921200,39250,39150,39300,39000,28299
|
|
20240328,132600,34390588250,39150,38750,39200,38750,28548
|
|
20240328,132500,33277957250,38750,38750,38800,38750,729
|
|
20240328,132400,33249707700,38750,38750,38800,38750,1849
|
|
20240328,132300,33178051500,38750,38800,38800,38750,1214
|
|
20240328,132200,33130949800,38800,38750,38800,38700,861
|
|
20240328,132100,33097589500,38700,38550,38750,38550,1484
|
|
20240328,132000,33040197750,38600,38650,38700,38500,3510
|
|
20240328,131900,32904699100,38700,38650,38700,38650,525
|
|
20240328,131800,32884383800,38700,38650,38700,38650,1040
|
|
20240328,131700,32844184600,38650,38650,38700,38650,471
|
|
20240328,131600,32825979350,38700,38700,38700,38700,1362
|
|
20240328,131500,32773269950,38750,38800,38800,38700,1236
|
|
20240328,131400,32725363650,38800,38800,38850,38750,652
|
|
20240328,131300,32700062100,38750,38700,38800,38700,491
|
|
20240328,131200,32681027050,38700,38750,38750,38650,1737
|
|
20240328,131100,32613803050,38750,38700,38750,38650,2597
|
|
20240328,131000,32513283100,38700,38800,38900,38700,4793
|
|
20240328,130900,32327345150,38800,38950,38950,38750,5521
|
|
20240328,130800,32112951200,38950,38800,38950,38750,5105
|
|
20240328,130700,31914507850,38750,38700,38800,38650,3452
|
|
20240328,130600,31780897000,38700,38700,38700,38650,993
|
|
20240328,130500,31742469250,38700,38700,38750,38650,1453
|
|
20240328,130400,31686219950,38700,38650,38700,38650,1679
|
|
20240328,130300,31621287050,38600,38650,38650,38600,540
|
|
20240328,130200,31600417350,38650,38650,38650,38650,1246
|
|
20240328,130100,31552259450,38650,38650,38700,38600,1161
|
|
20240328,130000,31507385250,38650,38700,38700,38600,1309
|
|
20240328,125900,31456786950,38700,38700,38750,38700,605
|
|
20240328,125800,31433359600,38700,38700,38700,38650,703
|
|
20240328,125700,31406155400,38600,38650,38700,38600,911
|
|
20240328,125600,31370954450,38750,38700,38750,38650,976
|
|
20240328,125500,31333190500,38700,38600,38700,38600,636
|
|
20240328,125400,31308609100,38600,38650,38650,38600,335
|
|
20240328,125300,31295669050,38600,38650,38750,38600,2614
|
|
20240328,125200,31194567550,38650,38850,38850,38650,4134
|
|
20240328,125100,31034535000,38800,38750,38850,38750,2007
|
|
20240328,125000,30956676300,38750,38800,38850,38750,3600
|
|
20240328,124900,30817071600,38800,38850,38900,38700,2558
|
|
20240328,124800,30717714800,38850,38750,38900,38550,11631
|
|
20240328,124700,30266645250,38750,38700,38750,38700,656
|
|
20240328,124600,30241230650,38700,38600,38700,38600,1884
|
|
20240328,124500,30168372250,38600,38700,38700,38600,1731
|
|
20240328,124400,30101486650,38650,38850,38850,38550,3550
|
|
20240328,124300,29964082000,38800,38450,38850,38450,11960
|
|
20240328,124200,29501303850,38450,38500,38500,38450,210
|
|
20240328,124100,29493219900,38500,38500,38550,38450,3203
|
|
20240328,124000,29369931650,38500,38550,38550,38500,263
|
|
20240328,123900,29359804900,38500,38500,38550,38500,490
|
|
20240328,123800,29340939100,38500,38550,38550,38500,572
|
|
20240328,123700,29318913600,38550,38550,38550,38500,1066
|
|
20240328,123600,29277831150,38500,38550,38600,38500,1098
|
|
20240328,123500,29235514900,38550,38600,38600,38550,1233
|
|
20240328,123400,29187973850,38600,38600,38600,38550,545
|
|
20240328,123300,29166946400,38600,38550,38600,38500,1593
|
|
20240328,123200,29105505950,38550,38600,38600,38550,195
|
|
20240328,123100,29097982950,38600,38550,38600,38500,940
|
|
20240328,123000,29061747000,38550,38500,38550,38500,326
|
|
20240328,122900,29049186750,38550,38550,38550,38500,607
|
|
20240328,122800,29025798050,38550,38550,38600,38500,920
|
|
20240328,122700,28990338150,38550,38450,38550,38450,3607
|
|
20240328,122600,28851424400,38450,38500,38500,38450,134
|
|
20240328,122500,28846271900,38450,38400,38450,38400,576
|
|
20240328,122400,28824129900,38400,38500,38500,38400,1950
|
|
20240328,122300,28749103950,38500,38500,38500,38450,209
|
|
20240328,122200,28741060250,38450,38450,38500,38450,1158
|
|
20240328,122100,28696534600,38450,38500,38500,38400,950
|
|
20240328,122000,28660021900,38500,38400,38500,38350,3195
|
|
20240328,121900,28537236850,38350,38300,38400,38300,205
|
|
20240328,121800,28529376200,38300,38350,38400,38300,234
|
|
20240328,121700,28520402800,38350,38350,38400,38350,1109
|
|
20240328,121600,28477872050,38350,38400,38400,38350,168
|
|
20240328,121500,28471428250,38400,38350,38400,38350,139
|
|
20240328,121400,28466094250,38400,38350,38400,38350,1365
|
|
20240328,121300,28413745000,38400,38350,38400,38350,708
|
|
20240328,121200,28386593000,38350,38350,38400,38350,246
|
|
20240328,121100,28377155200,38400,38400,38400,38350,18
|
|
20240328,121000,28376464050,38400,38350,38400,38300,615
|
|
20240328,120900,28352881950,38350,38350,38350,38300,51
|
|
20240328,120800,28350927800,38350,38350,38350,38300,296
|
|
20240328,120700,28339577600,38350,38350,38350,38300,61
|
|
20240328,120600,28337240350,38350,38300,38350,38250,218
|
|
20240328,120500,28328900150,38300,38250,38300,38250,488
|
|
20240328,120400,28310215800,38300,38200,38300,38200,326
|
|
20240328,120300,28297756750,38250,38250,38300,38150,1018
|
|
20240328,120200,28258855300,38200,38150,38300,38150,175
|
|
20240328,120100,28252176950,38150,38200,38300,38150,1337
|
|
20240328,120000,28201058500,38200,38300,38300,38200,2456
|
|
20240328,115900,28107117300,38300,38300,38350,38300,314
|
|
20240328,115800,28095090450,38300,38250,38300,38250,265
|
|
20240328,115700,28084950600,38300,38300,38300,38250,129
|
|
20240328,115600,28080010350,38300,38350,38400,38250,1181
|
|
20240328,115500,28034719150,38350,38450,38450,38350,62
|
|
20240328,115400,28032340950,38450,38350,38450,38350,101
|
|
20240328,115300,28028465450,38350,38500,38500,38350,70
|
|
20240328,115200,28025774750,38500,38350,38500,38300,623
|
|
20240328,115100,28001841500,38300,38350,38350,38300,130
|
|
20240328,115000,27996858600,38300,38350,38350,38300,496
|
|
20240328,114900,27977859550,38350,38350,38350,38300,284
|
|
20240328,114800,27966972350,38400,38350,38400,38350,569
|
|
20240328,114700,27945144700,38400,38400,38450,38400,482
|
|
20240328,114600,27926635400,38450,38500,38500,38400,393
|
|
20240328,114500,27911527000,38450,38550,38550,38450,952
|
|
20240328,114400,27874869600,38550,38550,38550,38450,735
|
|
20240328,114300,27846569150,38550,38450,38550,38450,1490
|
|
20240328,114200,27789188550,38500,38500,38500,38450,967
|
|
20240328,114100,27751977450,38500,38500,38600,38450,2062
|
|
20240328,114000,27672541950,38600,38450,38600,38450,3949
|
|
20240328,113900,27520449250,38450,38450,38450,38400,372
|
|
20240328,113800,27506146550,38400,38450,38450,38400,358
|
|
20240328,113700,27492382950,38400,38450,38450,38400,624
|
|
20240328,113600,27468395900,38450,38450,38500,38400,287
|
|
20240328,113500,27457362700,38450,38400,38450,38350,1284
|
|
20240328,113400,27407996250,38400,38450,38450,38350,149
|
|
20240328,113300,27402272200,38450,38450,38450,38350,2031
|
|
20240328,113200,27324208150,38400,38400,38450,38250,1072
|
|
20240328,113100,27283063200,38400,38400,38450,38250,1528
|
|
20240328,113000,27224368600,38400,38250,38400,38250,297
|
|
20240328,112900,27212984450,38250,38250,38300,38250,437
|
|
20240328,112800,27196259200,38250,38200,38250,38150,941
|
|
20240328,112700,27160308800,38200,38200,38250,38150,512
|
|
20240328,112600,27140749200,38200,38250,38250,38200,220
|
|
20240328,112500,27132345000,38250,38300,38300,38200,128
|
|
20240328,112400,27127444100,38300,38250,38300,38250,316
|
|
20240328,112300,27115344250,38200,38250,38350,38150,3428
|
|
20240328,112200,26984533150,38250,38350,38400,38250,2135
|
|
20240328,112100,26902717950,38350,38400,38400,38350,710
|
|
20240328,112000,26875488500,38400,38350,38400,38350,328
|
|
20240328,111900,26862906100,38350,38300,38350,38300,1019
|
|
20240328,111800,26823842050,38350,38300,38350,38300,457
|
|
20240328,111700,26806321300,38350,38200,38350,38150,1994
|
|
20240328,111600,26730026900,38200,38250,38250,38200,506
|
|
20240328,111500,26710679500,38250,38200,38250,38200,249
|
|
20240328,111400,26701164900,38250,38200,38250,38150,439
|
|
20240328,111300,26684409500,38150,38050,38200,38050,2529
|
|
20240328,111200,26588065200,38100,38050,38100,38050,1097
|
|
20240328,111100,26546317650,38100,38150,38150,38050,2845
|
|
20240328,111000,26437919450,38200,38150,38200,38150,438
|
|
20240328,110900,26421199000,38200,38200,38200,38150,175
|
|
20240328,110800,26414519000,38200,38200,38250,38100,290
|
|
20240328,110700,26403444050,38100,38150,38250,38050,3452
|
|
20240328,110600,26271873950,38150,38250,38250,38150,1529
|
|
20240328,110500,26213457400,38250,38300,38300,38250,820
|
|
20240328,110400,26182061750,38400,38350,38400,38300,673
|
|
20240328,110300,26156280250,38300,38350,38400,38300,1169
|
|
20240328,110200,26111482300,38350,38300,38350,38300,537
|
|
20240328,110100,26090895200,38350,38300,38350,38300,208
|
|
20240328,110000,26082925850,38300,38350,38350,38300,477
|
|
20240328,105900,26064641600,38300,38300,38350,38300,362
|
|
20240328,105800,26050764950,38300,38350,38350,38300,554
|
|
20240328,105700,26029537900,38350,38300,38350,38300,957
|
|
20240328,105600,25992876700,38300,38300,38350,38250,819
|
|
20240328,105500,25961499900,38250,38250,38300,38250,532
|
|
20240328,105400,25941139850,38250,38350,38350,38250,828
|
|
20240328,105300,25909429900,38400,38400,38450,38350,1160
|
|
20240328,105200,25864893850,38400,38600,38600,38400,2213
|
|
20240328,105100,25779740400,38500,38600,38650,38500,4954
|
|
20240328,105000,25588482400,38600,38450,38600,38450,2516
|
|
20240328,104900,25491565700,38450,38450,38500,38450,1276
|
|
20240328,104800,25442495700,38450,38450,38550,38400,4452
|
|
20240328,104700,25271190800,38450,38350,38450,38300,3418
|
|
20240328,104600,25139993500,38300,38300,38350,38300,372
|
|
20240328,104500,25125730650,38300,38350,38350,38300,396
|
|
20240328,104400,25110557500,38350,38300,38350,38300,344
|
|
20240328,104300,25097373900,38400,38350,38400,38300,1424
|
|
20240328,104200,25042768900,38300,38450,38450,38300,2209
|
|
20240328,104100,24957952500,38350,38200,38400,38200,4862
|
|
20240328,104000,24771529300,38250,38200,38250,38200,344
|
|
20240328,103900,24758377950,38250,38250,38300,38200,977
|
|
20240328,103800,24721010650,38250,38300,38300,38250,1114
|
|
20240328,103700,24678363950,38250,38250,38350,38250,1235
|
|
20240328,103600,24631020250,38250,38100,38350,38100,4659
|
|
20240328,103500,24452702350,38100,38100,38150,38100,769
|
|
20240328,103400,24423401850,38100,38000,38150,38000,391
|
|
20240328,103300,24408517250,38050,38000,38100,38000,2842
|
|
20240328,103200,24300512350,38000,38000,38100,37950,2347
|
|
20240328,103100,24211340300,38000,38100,38100,38000,3150
|
|
20240328,103000,24091540850,38100,38000,38100,37950,1383
|
|
20240328,102900,24039007400,37950,38100,38100,37950,3757
|
|
20240328,102800,23896277850,38150,38200,38200,38000,2750
|
|
20240328,102700,23791597100,38150,38200,38250,38150,1458
|
|
20240328,102600,23735896700,38250,38250,38350,38250,1545
|
|
20240328,102500,23676736250,38250,38250,38300,38150,884
|
|
20240328,102400,23642937600,38300,38300,38350,38250,1682
|
|
20240328,102300,23578545850,38350,38350,38350,38300,1628
|
|
20240328,102200,23516133650,38300,38300,38350,38300,389
|
|
20240328,102100,23501220800,38300,38350,38350,38300,394
|
|
20240328,102000,23486118950,38400,38200,38400,38200,4459
|
|
20240328,101900,23315463450,38150,38050,38200,38050,630
|
|
20240328,101800,23291426050,38100,38150,38150,38050,1249
|
|
20240328,101700,23243809900,38050,38100,38100,38000,614
|
|
20240328,101600,23220438250,38050,38000,38150,37900,3175
|
|
20240328,101500,23099737400,38000,37950,38100,37950,7746
|
|
20240328,101400,22805577400,37950,38100,38100,37950,3398
|
|
20240328,101300,22676437250,38100,38100,38100,38050,341
|
|
20240328,101200,22663458200,38100,38200,38200,38100,1557
|
|
20240328,101100,22604093250,38250,38250,38300,38200,938
|
|
20240328,101000,22568230300,38250,38250,38300,38200,2550
|
|
20240328,100900,22470736450,38200,38150,38250,38150,304
|
|
20240328,100800,22459125600,38150,38150,38200,38100,1036
|
|
20240328,100700,22419611400,38150,38200,38250,38150,1785
|
|
20240328,100600,22351443050,38200,38250,38250,38200,2289
|
|
20240328,100500,22263927100,38250,38200,38300,38200,2249
|
|
20240328,100400,22177886100,38300,38200,38350,38150,3278
|
|
20240328,100300,22052416700,38150,38200,38200,38100,844
|
|
20240328,100200,22020225900,38150,38100,38150,38050,961
|
|
20240328,100100,21983607700,38150,38100,38200,38100,2805
|
|
20240328,100000,21876628300,38150,38050,38150,38000,2032
|
|
20240328,095900,21799295350,38050,38000,38050,37950,1791
|
|
20240328,095800,21731254850,38000,38050,38050,37950,4266
|
|
20240328,095700,21569143600,38050,38050,38100,38050,1923
|
|
20240328,095600,21495956150,38050,38250,38300,38050,7285
|
|
20240328,095500,21218113550,38250,38350,38350,38200,2966
|
|
20240328,095400,21104679000,38300,38500,38500,38300,1338
|
|
20240328,095300,21053346450,38500,38200,38600,38150,12488
|
|
20240328,095200,20573259150,38200,38350,38350,38100,3439
|
|
20240328,095100,20441807750,38300,38200,38350,38100,3313
|
|
20240328,095000,20315206100,38100,38000,38200,38000,2514
|
|
20240328,094900,20219484700,38000,37950,38100,37900,4123
|
|
20240328,094800,20062898600,37950,38050,38100,37900,8837
|
|
20240328,094700,19727362800,38100,38150,38200,38050,8367
|
|
20240328,094600,19408458400,38150,38250,38300,38150,4934
|
|
20240328,094500,19219903000,38250,38400,38450,38250,5943
|
|
20240328,094400,18992009800,38450,38350,38500,38300,3706
|
|
20240328,094300,18849652850,38300,38500,38600,38300,7193
|
|
20240328,094200,18573080100,38450,38400,38700,38300,10826
|
|
20240328,094100,18156590150,38300,38400,38450,38300,4979
|
|
20240328,094000,17965543750,38450,38400,38500,38350,8439
|
|
20240328,093900,17641150400,38400,38600,38600,38300,10343
|
|
20240328,093800,17243650500,38600,38650,38950,38450,48404
|
|
20240328,093700,15371303150,38600,38400,38700,38350,22117
|
|
20240328,093600,14517696900,38350,38350,38500,38200,12137
|
|
20240328,093500,14052625700,38350,38350,38700,38100,29426
|
|
20240328,093400,12922901800,38400,38150,38400,38150,14773
|
|
20240328,093300,12357613200,38150,37900,38200,37800,10753
|
|
20240328,093200,11949122100,37850,37950,38000,37800,5065
|
|
20240328,093100,11757408000,37950,37700,38100,37650,21997
|
|
20240328,093000,10924687100,37650,37450,37700,37450,6632
|
|
20240328,092900,10675384800,37500,37400,37550,37400,3060
|
|
20240328,092800,10560769350,37450,37450,37450,37350,4493
|
|
20240328,092700,10392705950,37450,37300,37450,37300,3551
|
|
20240328,092600,10260008450,37300,37300,37350,37300,629
|
|
20240328,092500,10236537350,37300,37350,37350,37250,3260
|
|
20240328,092400,10114919700,37350,37250,37450,37200,5152
|
|
20240328,092300,9922516950,37200,37250,37300,37200,5075
|
|
20240328,092200,9733513800,37200,37150,37300,37100,2741
|
|
20240328,092100,9631529500,37150,36950,37150,36950,2213
|
|
20240328,092000,9549515200,37000,36900,37050,36800,7267
|
|
20240328,091900,9281745550,36900,37100,37100,36750,19768
|
|
20240328,091800,8553346700,37050,37000,37100,36900,1851
|
|
20240328,091700,8484837900,37050,36800,37050,36700,3039
|
|
20240328,091600,8372812800,36800,36850,36950,36700,16270
|
|
20240328,091500,7774423600,36900,36800,36900,36800,5348
|
|
20240328,091400,7577396450,36850,36750,37000,36750,7622
|
|
20240328,091300,7296423350,36850,37100,37100,36650,35434
|
|
20240328,091200,5990603150,37100,37100,37150,36950,6816
|
|
20240328,091100,5738209200,37050,37000,37150,36900,14860
|
|
20240328,091000,5188524450,37000,37150,37300,36950,18029
|
|
20240328,090900,4520368100,37300,37300,37350,37150,7500
|
|
20240328,090800,4241297950,37350,37300,37400,37250,3154
|
|
20240328,090700,4123672900,37300,37200,37800,37150,8910
|
|
20240328,090600,3791419750,37200,37200,37250,37150,8339
|
|
20240328,090500,3481288100,37150,37550,37600,37100,18952
|
|
20240328,090400,2775083550,37550,37700,37850,37450,16499
|
|
20240328,090300,2154797300,37800,37600,37900,37600,6472
|
|
20240328,090200,1910101400,37850,37550,37850,37350,11085
|
|
20240328,090100,1494133650,37550,37700,37850,37500,8676
|
|
20240328,090000,1167781000,37750,37900,37900,37450,28767
|