646 lines
35 KiB
CSV
646 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,194300,41494430850,32850,32850,32850,32850,6369
|
|
20240403,194200,41494430850,32850,32850,32850,32850,0
|
|
20240403,194100,41494430850,32850,32850,32850,32850,0
|
|
20240403,194000,41494430850,32850,32850,32850,32850,0
|
|
20240403,193900,41494430850,32850,32850,32850,32850,0
|
|
20240403,193800,41494430850,32850,32850,32850,32850,0
|
|
20240403,193700,41494430850,32850,32850,32850,32850,0
|
|
20240403,193600,41494430850,32850,32850,32850,32850,0
|
|
20240403,193500,41494430850,32850,32850,32850,32850,0
|
|
20240403,193400,41494430850,32850,32850,32850,32850,0
|
|
20240403,193300,41494430850,32850,32850,32850,32850,0
|
|
20240403,193200,41494430850,32850,32850,32850,32850,0
|
|
20240403,193100,41494430850,32850,32850,32850,32850,0
|
|
20240403,193000,41494430850,32850,32850,32850,32850,0
|
|
20240403,192900,41494430850,32850,32850,32850,32850,0
|
|
20240403,192800,41494430850,32850,32850,32850,32850,0
|
|
20240403,192700,41494430850,32850,32850,32850,32850,0
|
|
20240403,192600,41494430850,32850,32850,32850,32850,0
|
|
20240403,192500,41494430850,32850,32850,32850,32850,0
|
|
20240403,192400,41494430850,32850,32850,32850,32850,0
|
|
20240403,192300,41494430850,32850,32850,32850,32850,0
|
|
20240403,192200,41494430850,32850,32850,32850,32850,0
|
|
20240403,192100,41494430850,32850,32850,32850,32850,0
|
|
20240403,192000,41494430850,32850,32850,32850,32850,0
|
|
20240403,191900,41494430850,32850,32850,32850,32850,0
|
|
20240403,191800,41494430850,32850,32850,32850,32850,0
|
|
20240403,191700,41494430850,32850,32850,32850,32850,0
|
|
20240403,191600,41494430850,32850,32850,32850,32850,0
|
|
20240403,191500,41494430850,32850,32850,32850,32850,0
|
|
20240403,191400,41494430850,32850,32850,32850,32850,0
|
|
20240403,191300,41494430850,32850,32850,32850,32850,6369
|
|
20240403,191200,41494430850,32850,32850,32850,32850,0
|
|
20240403,191100,41494430850,32850,32850,32850,32850,0
|
|
20240403,191000,41494430850,32850,32850,32850,32850,0
|
|
20240403,190900,41494430850,32850,32850,32850,32850,0
|
|
20240403,190800,41494430850,32850,32850,32850,32850,0
|
|
20240403,190700,41494430850,32850,32850,32850,32850,0
|
|
20240403,190600,41494430850,32850,32850,32850,32850,0
|
|
20240403,190500,41494430850,32850,32850,32850,32850,0
|
|
20240403,190400,41494430850,32850,32850,32850,32850,0
|
|
20240403,190300,41494430850,32850,32850,32850,32850,0
|
|
20240403,190200,41494430850,32850,32850,32850,32850,0
|
|
20240403,190100,41494430850,32850,32850,32850,32850,0
|
|
20240403,190000,41494430850,32850,32850,32850,32850,0
|
|
20240403,185900,41494430850,32850,32850,32850,32850,0
|
|
20240403,185800,41494430850,32850,32850,32850,32850,0
|
|
20240403,185700,41494430850,32850,32850,32850,32850,0
|
|
20240403,185600,41494430850,32850,32850,32850,32850,0
|
|
20240403,185500,41494430850,32850,32850,32850,32850,0
|
|
20240403,185400,41494430850,32850,32850,32850,32850,0
|
|
20240403,185300,41494430850,32850,32850,32850,32850,0
|
|
20240403,185200,41494430850,32850,32850,32850,32850,0
|
|
20240403,185100,41494430850,32850,32850,32850,32850,0
|
|
20240403,185000,41494430850,32850,32850,32850,32850,0
|
|
20240403,184900,41494430850,32850,32850,32850,32850,0
|
|
20240403,184800,41494430850,32850,32850,32850,32850,0
|
|
20240403,184700,41494430850,32850,32850,32850,32850,0
|
|
20240403,184600,41494430850,32850,32850,32850,32850,0
|
|
20240403,184500,41494430850,32850,32850,32850,32850,0
|
|
20240403,184400,41494430850,32850,32850,32850,32850,0
|
|
20240403,184300,41494430850,32850,32850,32850,32850,6369
|
|
20240403,184200,41494430850,32850,32850,32850,32850,0
|
|
20240403,184100,41494430850,32850,32850,32850,32850,0
|
|
20240403,184000,41494430850,32850,32850,32850,32850,0
|
|
20240403,183900,41494430850,32850,32850,32850,32850,0
|
|
20240403,183800,41494430850,32850,32850,32850,32850,0
|
|
20240403,183700,41494430850,32850,32850,32850,32850,0
|
|
20240403,183600,41494430850,32850,32850,32850,32850,0
|
|
20240403,183500,41494430850,32850,32850,32850,32850,0
|
|
20240403,183400,41494430850,32850,32850,32850,32850,0
|
|
20240403,183300,41494430850,32850,32850,32850,32850,0
|
|
20240403,183200,41494430850,32850,32850,32850,32850,0
|
|
20240403,183100,41494430850,32850,32850,32850,32850,0
|
|
20240403,183000,41494430850,32850,32850,32850,32850,0
|
|
20240403,182900,41494430850,32850,32850,32850,32850,0
|
|
20240403,182800,41494430850,32850,32850,32850,32850,0
|
|
20240403,182700,41494430850,32850,32850,32850,32850,0
|
|
20240403,182600,41494430850,32850,32850,32850,32850,0
|
|
20240403,182500,41494430850,32850,32850,32850,32850,0
|
|
20240403,182400,41494430850,32850,32850,32850,32850,0
|
|
20240403,182300,41494430850,32850,32850,32850,32850,0
|
|
20240403,182200,41494430850,32850,32850,32850,32850,0
|
|
20240403,182100,41494430850,32850,32850,32850,32850,0
|
|
20240403,182000,41494430850,32850,32850,32850,32850,0
|
|
20240403,181900,41494430850,32850,32850,32850,32850,0
|
|
20240403,181800,41494430850,32850,32850,32850,32850,0
|
|
20240403,181700,41494430850,32850,32850,32850,32850,0
|
|
20240403,181600,41494430850,32850,32850,32850,32850,0
|
|
20240403,181500,41494430850,32850,32850,32850,32850,0
|
|
20240403,181400,41494430850,32850,32850,32850,32850,0
|
|
20240403,181300,41494430850,32850,32850,32850,32850,6369
|
|
20240403,181200,41494430850,32850,32850,32850,32850,0
|
|
20240403,181100,41494430850,32850,32850,32850,32850,0
|
|
20240403,181000,41494430850,32850,32850,32850,32850,0
|
|
20240403,180900,41494430850,32850,32850,32850,32850,0
|
|
20240403,180800,41494430850,32850,32850,32850,32850,0
|
|
20240403,180700,41494430850,32850,32850,32850,32850,0
|
|
20240403,180600,41494430850,32850,32850,32850,32850,0
|
|
20240403,180500,41494430850,32850,32850,32850,32850,0
|
|
20240403,180400,41494430850,32850,32850,32850,32850,0
|
|
20240403,180300,41494430850,32850,32850,32850,32850,0
|
|
20240403,180200,41494430850,32850,32850,32850,32850,0
|
|
20240403,180100,41494430850,32850,32850,32850,32850,0
|
|
20240403,180000,41494430850,32850,32850,32850,32850,0
|
|
20240403,175900,41494430850,32850,32850,32850,32850,0
|
|
20240403,175800,41494430850,32850,32850,32850,32850,0
|
|
20240403,175700,41494430850,32850,32850,32850,32850,0
|
|
20240403,175600,41494430850,32850,32850,32850,32850,0
|
|
20240403,175500,41494430850,32850,32850,32850,32850,0
|
|
20240403,175400,41494430850,32850,32850,32850,32850,0
|
|
20240403,175300,41494430850,32850,32850,32850,32850,0
|
|
20240403,175200,41494430850,32850,32850,32850,32850,0
|
|
20240403,175100,41494430850,32850,32850,32850,32850,0
|
|
20240403,175000,41494430850,32850,32850,32850,32850,0
|
|
20240403,174900,41494430850,32850,32850,32850,32850,0
|
|
20240403,174800,41494430850,32850,32850,32850,32850,0
|
|
20240403,174700,41494430850,32850,32850,32850,32850,0
|
|
20240403,174600,41494430850,32850,32850,32850,32850,0
|
|
20240403,174500,41494430850,32850,32850,32850,32850,0
|
|
20240403,174400,41494430850,32850,32850,32850,32850,0
|
|
20240403,174300,41494430850,32850,32850,32850,32850,6369
|
|
20240403,174200,41494430850,32850,32850,32850,32850,0
|
|
20240403,174100,41494430850,32850,32850,32850,32850,0
|
|
20240403,174000,41494430850,32850,32850,32850,32850,0
|
|
20240403,173900,41494430850,32850,32850,32850,32850,0
|
|
20240403,173800,41494430850,32850,32850,32850,32850,0
|
|
20240403,173700,41494430850,32850,32850,32850,32850,0
|
|
20240403,173600,41494430850,32850,32850,32850,32850,0
|
|
20240403,173500,41494430850,32850,32850,32850,32850,0
|
|
20240403,173400,41494430850,32850,32850,32850,32850,0
|
|
20240403,173300,41494430850,32850,32850,32850,32850,0
|
|
20240403,173200,41494430850,32850,32850,32850,32850,0
|
|
20240403,173100,41494430850,32850,32850,32850,32850,0
|
|
20240403,173000,41494430850,32850,32850,32850,32850,0
|
|
20240403,172900,41494430850,32850,32850,32850,32850,0
|
|
20240403,172800,41494430850,32850,32850,32850,32850,0
|
|
20240403,172700,41494430850,32850,32850,32850,32850,0
|
|
20240403,172600,41494430850,32850,32850,32850,32850,0
|
|
20240403,172500,41494430850,32850,32850,32850,32850,0
|
|
20240403,172400,41494430850,32850,32850,32850,32850,0
|
|
20240403,172300,41494430850,32850,32850,32850,32850,0
|
|
20240403,172200,41494430850,32850,32850,32850,32850,0
|
|
20240403,172100,41494430850,32850,32850,32850,32850,0
|
|
20240403,172000,41494430850,32850,32850,32850,32850,0
|
|
20240403,171900,41494430850,32850,32850,32850,32850,0
|
|
20240403,171800,41494430850,32850,32850,32850,32850,0
|
|
20240403,171700,41494430850,32850,32850,32850,32850,0
|
|
20240403,171600,41494430850,32850,32850,32850,32850,0
|
|
20240403,171500,41494430850,32850,32850,32850,32850,0
|
|
20240403,171400,41494430850,32850,32850,32850,32850,0
|
|
20240403,171300,41494430850,32850,32850,32850,32850,6369
|
|
20240403,171200,41494430850,32850,32850,32850,32850,0
|
|
20240403,171100,41494430850,32850,32850,32850,32850,0
|
|
20240403,171000,41494430850,32850,32850,32850,32850,0
|
|
20240403,170900,41494430850,32850,32850,32850,32850,0
|
|
20240403,170800,41494430850,32850,32850,32850,32850,0
|
|
20240403,170700,41494430850,32850,32850,32850,32850,0
|
|
20240403,170600,41494430850,32850,32850,32850,32850,0
|
|
20240403,170500,41494430850,32850,32850,32850,32850,0
|
|
20240403,170400,41494430850,32850,32850,32850,32850,0
|
|
20240403,170300,41494430850,32850,32850,32850,32850,0
|
|
20240403,170200,41494430850,32850,32850,32850,32850,0
|
|
20240403,170100,41494430850,32850,32850,32850,32850,0
|
|
20240403,170000,41494430850,32850,32850,32850,32850,0
|
|
20240403,165900,41494430850,32850,32850,32850,32850,0
|
|
20240403,165800,41494430850,32850,32850,32850,32850,0
|
|
20240403,165700,41494430850,32850,32850,32850,32850,0
|
|
20240403,165600,41494430850,32850,32850,32850,32850,0
|
|
20240403,165500,41494430850,32850,32850,32850,32850,0
|
|
20240403,165400,41494430850,32850,32850,32850,32850,0
|
|
20240403,165300,41494430850,32850,32850,32850,32850,0
|
|
20240403,165200,41494430850,32850,32850,32850,32850,0
|
|
20240403,165100,41494430850,32850,32850,32850,32850,0
|
|
20240403,165000,41494430850,32850,32850,32850,32850,0
|
|
20240403,164900,41494430850,32850,32850,32850,32850,0
|
|
20240403,164800,41494430850,32850,32850,32850,32850,0
|
|
20240403,164700,41494430850,32850,32850,32850,32850,0
|
|
20240403,164600,41494430850,32850,32850,32850,32850,0
|
|
20240403,164500,41494430850,32850,32850,32850,32850,0
|
|
20240403,164400,41494430850,32850,32850,32850,32850,0
|
|
20240403,164300,41494430850,32850,32850,32850,32850,6369
|
|
20240403,164200,41494430850,32850,32850,32850,32850,0
|
|
20240403,164100,41494430850,32850,32850,32850,32850,0
|
|
20240403,164000,41494430850,32850,32850,32850,32850,0
|
|
20240403,163900,41494430850,32850,32850,32850,32850,0
|
|
20240403,163800,41494430850,32850,32850,32850,32850,0
|
|
20240403,163700,41494430850,32850,32850,32850,32850,0
|
|
20240403,163600,41494430850,32850,32850,32850,32850,0
|
|
20240403,163500,41494430850,32850,32850,32850,32850,0
|
|
20240403,163400,41494430850,32850,32850,32850,32850,0
|
|
20240403,163300,41494430850,32850,32850,32850,32850,0
|
|
20240403,163200,41494430850,32850,32850,32850,32850,0
|
|
20240403,163100,41494430850,32850,32850,32850,32850,0
|
|
20240403,163000,41494430850,32850,32850,32850,32850,0
|
|
20240403,162900,41494430850,32850,32850,32850,32850,0
|
|
20240403,162800,41494430850,32850,32850,32850,32850,0
|
|
20240403,162700,41494430850,32850,32850,32850,32850,0
|
|
20240403,162600,41494430850,32850,32850,32850,32850,0
|
|
20240403,162500,41494430850,32850,32850,32850,32850,0
|
|
20240403,162400,41494430850,32850,32850,32850,32850,0
|
|
20240403,162300,41494430850,32850,32850,32850,32850,0
|
|
20240403,162200,41494430850,32850,32850,32850,32850,0
|
|
20240403,162100,41494430850,32850,32850,32850,32850,0
|
|
20240403,162000,41494430850,32850,32850,32850,32850,0
|
|
20240403,161900,41494430850,32850,32850,32850,32850,0
|
|
20240403,161800,41494430850,32850,32850,32850,32850,0
|
|
20240403,161700,41494430850,32850,32850,32850,32850,0
|
|
20240403,161600,41494430850,32850,32850,32850,32850,0
|
|
20240403,161500,41494430850,32850,32850,32850,32850,0
|
|
20240403,161400,41494430850,32850,32850,32850,32850,0
|
|
20240403,161300,41494430850,32850,32850,32850,32850,6369
|
|
20240403,161200,41494430850,32850,32850,32850,32850,0
|
|
20240403,161100,41494430850,32850,32850,32850,32850,0
|
|
20240403,161000,41494430850,32850,32850,32850,32850,0
|
|
20240403,160900,41494430850,32850,32850,32850,32850,0
|
|
20240403,160800,41494430850,32850,32850,32850,32850,0
|
|
20240403,160700,41494430850,32850,32850,32850,32850,0
|
|
20240403,160600,41494430850,32850,32850,32850,32850,0
|
|
20240403,160500,41494430850,32850,32850,32850,32850,0
|
|
20240403,160400,41494430850,32850,32850,32850,32850,0
|
|
20240403,160300,41494430850,32850,32850,32850,32850,0
|
|
20240403,160200,41494430850,32850,32850,32850,32850,0
|
|
20240403,160100,41494430850,32850,32850,32850,32850,0
|
|
20240403,160000,41494430850,32850,32850,32850,32850,0
|
|
20240403,155900,41494430850,32850,32850,32850,32850,0
|
|
20240403,155800,41494430850,32850,32850,32850,32850,0
|
|
20240403,155700,41494430850,32850,32850,32850,32850,0
|
|
20240403,155600,41494430850,32850,32850,32850,32850,0
|
|
20240403,155500,41494430850,32850,32850,32850,32850,0
|
|
20240403,155400,41494430850,32850,32850,32850,32850,0
|
|
20240403,155300,41494430850,32850,32850,32850,32850,0
|
|
20240403,155200,41494430850,32850,32850,32850,32850,0
|
|
20240403,155100,41494430850,32850,32850,32850,32850,0
|
|
20240403,155000,41494430850,32850,32850,32850,32850,0
|
|
20240403,154900,41494430850,32850,32850,32850,32850,0
|
|
20240403,154800,41494430850,32850,32850,32850,32850,0
|
|
20240403,154700,41494430850,32850,32850,32850,32850,0
|
|
20240403,154600,41494430850,32850,32850,32850,32850,0
|
|
20240403,154500,41494430850,32850,32850,32850,32850,0
|
|
20240403,154400,41494430850,32850,32850,32850,32850,0
|
|
20240403,154300,41494430850,32850,32850,32850,32850,6369
|
|
20240403,154200,41494430850,32850,32850,32850,32850,0
|
|
20240403,154100,41494430850,32850,32850,32850,32850,0
|
|
20240403,154000,41494430850,32850,32850,32850,32850,0
|
|
20240403,153900,41494430850,32850,32850,32850,32850,0
|
|
20240403,153800,41494430850,32850,32850,32850,32850,0
|
|
20240403,153700,41494430850,32850,32850,32850,32850,0
|
|
20240403,153600,41494430850,32850,32850,32850,32850,0
|
|
20240403,153500,41494430850,32850,32850,32850,32850,0
|
|
20240403,153400,41494430850,32850,32850,32850,32850,0
|
|
20240403,153300,41494430850,32850,32850,32850,32850,0
|
|
20240403,153200,41494430850,32850,32850,32850,32850,0
|
|
20240403,153100,41494430850,32850,32850,32850,32850,0
|
|
20240403,153000,41494430850,32850,32850,32850,32850,6369
|
|
20240403,152900,41285209200,33000,33000,33000,33000,0
|
|
20240403,152800,41285209200,33000,33000,33000,33000,0
|
|
20240403,152700,41285209200,33000,33000,33000,33000,0
|
|
20240403,152600,41285209200,33000,33000,33000,33000,0
|
|
20240403,152500,41285209200,33000,33000,33000,33000,0
|
|
20240403,152400,41285209200,33000,33000,33000,33000,0
|
|
20240403,152300,41285209200,33000,33000,33000,33000,0
|
|
20240403,152200,41285209200,33000,33000,33000,33000,0
|
|
20240403,152100,41285209200,33000,33000,33000,33000,0
|
|
20240403,152000,41285209200,33000,33000,33000,33000,0
|
|
20240403,151900,41285209200,33000,33000,33000,32750,4728
|
|
20240403,151800,41129657650,32950,33000,33000,32950,527
|
|
20240403,151700,41112288900,33000,33000,33000,32900,1548
|
|
20240403,151600,41061234550,33000,32900,33000,32900,3172
|
|
20240403,151500,40956814300,32950,32900,32950,32850,1845
|
|
20240403,151400,40896061250,32900,32900,32900,32850,1008
|
|
20240403,151300,40862898100,32900,32900,32900,32850,1262
|
|
20240403,151200,40821384400,32900,32850,32900,32800,1791
|
|
20240403,151100,40762533400,32850,32850,32850,32800,1347
|
|
20240403,151000,40718305050,32800,32900,32900,32800,1788
|
|
20240403,150900,40659549950,32900,32900,32900,32800,1103
|
|
20240403,150800,40623319800,32850,32950,32950,32800,3887
|
|
20240403,150700,40495717600,32950,32900,32950,32850,1033
|
|
20240403,150600,40461706650,32900,33000,33050,32900,2394
|
|
20240403,150500,40382828250,33000,33000,33000,32900,734
|
|
20240403,150400,40358626850,33000,32900,33000,32850,3157
|
|
20240403,150300,40254748950,32900,32950,32950,32850,2391
|
|
20240403,150200,40176071050,32950,32850,33000,32800,6482
|
|
20240403,150100,39962938250,32850,32900,32950,32800,3852
|
|
20240403,150000,39836323150,32900,33050,33150,32900,5988
|
|
20240403,145900,39638567450,33000,33100,33150,33000,3847
|
|
20240403,145800,39511189000,33150,33100,33200,33050,3572
|
|
20240403,145700,39392801300,33150,33100,33150,33000,2621
|
|
20240403,145600,39305993350,33100,33100,33100,33000,2777
|
|
20240403,145500,39214163400,33050,33050,33100,32950,2862
|
|
20240403,145400,39119653950,33050,33100,33200,33000,4832
|
|
20240403,145300,38959765200,33100,33100,33150,33050,3007
|
|
20240403,145200,38860210600,33050,33100,33100,33000,2227
|
|
20240403,145100,38786538850,33050,33050,33150,33050,2958
|
|
20240403,145000,38688518100,33050,33150,33150,33000,2751
|
|
20240403,144900,38597521800,33150,33100,33150,33050,2183
|
|
20240403,144800,38525248000,33050,33150,33200,33050,2454
|
|
20240403,144700,38443982700,33150,33100,33200,33100,3213
|
|
20240403,144600,38337464750,33100,33100,33150,33000,4496
|
|
20240403,144500,38188744700,33050,33050,33100,33050,3072
|
|
20240403,144400,38087075250,33100,33100,33100,33050,1968
|
|
20240403,144300,38021950600,33050,33100,33200,33050,3089
|
|
20240403,144200,37919578100,33150,33050,33150,32950,8506
|
|
20240403,144100,37638238450,33050,33000,33050,32950,1673
|
|
20240403,144000,37583013950,33000,32900,33000,32850,1715
|
|
20240403,143900,37526459100,32850,32950,33000,32850,4147
|
|
20240403,143800,37389872750,32950,32850,32950,32800,1753
|
|
20240403,143700,37332199000,32850,32850,33000,32850,2343
|
|
20240403,143600,37255087500,32900,33000,33000,32900,1515
|
|
20240403,143500,37205180000,33000,32950,33000,32900,2806
|
|
20240403,143400,37112724350,32950,32950,32950,32900,1197
|
|
20240403,143300,37073299400,32900,32900,32950,32850,1758
|
|
20240403,143200,37015474750,32900,32950,33000,32900,1708
|
|
20240403,143100,36959239500,32950,32950,32950,32850,2064
|
|
20240403,143000,36891310750,32850,32950,32950,32800,2125
|
|
20240403,142900,36821462300,32900,33000,33050,32850,6129
|
|
20240403,142800,36619349100,33000,32900,33000,32800,2100
|
|
20240403,142700,36550262200,32900,32900,32950,32750,3304
|
|
20240403,142600,36441702500,32850,32950,32950,32850,2236
|
|
20240403,142500,36368112650,32950,32950,33000,32850,3853
|
|
20240403,142400,36241310050,32950,32950,32950,32850,1467
|
|
20240403,142300,36193015450,32950,32850,32950,32750,2095
|
|
20240403,142200,36124200650,32850,32750,32850,32650,1321
|
|
20240403,142100,36080917950,32700,32700,32750,32600,2085
|
|
20240403,142000,36012709500,32700,32900,32950,32700,4673
|
|
20240403,141900,35859255950,32900,32900,33000,32850,2543
|
|
20240403,141800,35775621050,32850,33000,33000,32200,20246
|
|
20240403,141700,35113858250,33000,33100,33100,32950,2924
|
|
20240403,141600,35017237850,33050,33000,33100,32950,2756
|
|
20240403,141500,34926231700,33050,33000,33050,32950,3282
|
|
20240403,141400,34817854700,32950,33150,33150,32950,3442
|
|
20240403,141300,34704200450,33150,33100,33150,33050,1269
|
|
20240403,141200,34662179050,33100,33150,33150,33000,4333
|
|
20240403,141100,34518846400,33150,33150,33150,33050,2018
|
|
20240403,141000,34452018450,33150,33100,33150,33100,4836
|
|
20240403,140900,34291870100,33050,33150,33150,33000,3468
|
|
20240403,140800,34177280750,33150,33100,33200,33050,3853
|
|
20240403,140700,34049618500,33100,33100,33150,33050,2152
|
|
20240403,140600,33978381500,33100,33100,33150,33000,4018
|
|
20240403,140500,33845422800,33100,33150,33150,33000,2347
|
|
20240403,140400,33767818000,33100,33000,33150,32950,2838
|
|
20240403,140300,33673941400,33000,32950,33000,32900,1508
|
|
20240403,140200,33624195700,32950,32950,33050,32900,14555
|
|
20240403,140100,33144128100,32950,32950,33000,32950,4496
|
|
20240403,140000,32995914150,32950,32950,33000,32950,2667
|
|
20240403,135900,32907924200,32950,32950,33000,32900,12049
|
|
20240403,135800,32510440850,32950,32950,33000,32900,2348
|
|
20240403,135700,32433077800,32950,32850,32950,32800,2958
|
|
20240403,135600,32335736200,32900,32850,32900,32800,2657
|
|
20240403,135500,32248448150,32800,32750,32850,32750,1233
|
|
20240403,135400,32207970450,32800,32800,32850,32750,1571
|
|
20240403,135300,32156430950,32850,32950,32950,32750,9276
|
|
20240403,135200,31851641350,32900,32850,32900,32800,4876
|
|
20240403,135100,31691298200,32850,32850,32850,32750,3025
|
|
20240403,135000,31592028250,32850,32850,32900,32800,6036
|
|
20240403,134900,31393746450,32800,32700,32800,32650,6276
|
|
20240403,134800,31188209050,32700,32700,32700,32650,2673
|
|
20240403,134700,31100814800,32700,32600,32700,32600,3765
|
|
20240403,134600,30977857000,32650,32550,32650,32550,1588
|
|
20240403,134500,30926126800,32550,32450,32550,32450,1320
|
|
20240403,134400,30883173550,32550,32450,32550,32400,6700
|
|
20240403,134300,30665551900,32400,32350,32500,32350,2027
|
|
20240403,134200,30599835250,32400,32450,32450,32350,1877
|
|
20240403,134100,30539046750,32500,32400,32500,32350,2281
|
|
20240403,134000,30465148650,32400,32350,32500,32350,3433
|
|
20240403,133900,30353903750,32350,32550,32600,32350,2905
|
|
20240403,133800,30259632550,32550,32550,32600,32500,2508
|
|
20240403,133700,30177972050,32600,32550,32600,32450,1749
|
|
20240403,133600,30121001550,32550,32600,32600,32450,2991
|
|
20240403,133500,30023704750,32600,32650,32650,32500,6322
|
|
20240403,133400,29817863000,32650,32650,32650,32550,1824
|
|
20240403,133300,29758352300,32650,32550,32650,32550,2812
|
|
20240403,133200,29666652300,32600,32650,32650,32600,2162
|
|
20240403,133100,29596134450,32650,32650,32650,32600,2343
|
|
20240403,133000,29519663000,32650,32550,32650,32550,5538
|
|
20240403,132900,29338938050,32600,32700,32700,32550,3647
|
|
20240403,132800,29219964650,32700,32600,32700,32600,2832
|
|
20240403,132700,29127501050,32650,32650,32700,32600,3111
|
|
20240403,132600,29025925250,32650,32600,32700,32600,11616
|
|
20240403,132500,28646803250,32600,32500,32600,32500,2705
|
|
20240403,132400,28558732650,32600,32600,32700,32550,6389
|
|
20240403,132300,28350382850,32600,32700,32700,32550,5964
|
|
20240403,132200,28155819600,32650,32600,32700,32550,7431
|
|
20240403,132100,27913317100,32550,32500,32600,32450,3013
|
|
20240403,132000,27815302100,32500,32500,32550,32450,5423
|
|
20240403,131900,27639088150,32450,32400,32500,32400,2298
|
|
20240403,131800,27564530700,32450,32400,32450,32300,1940
|
|
20240403,131700,27501711750,32400,32400,32450,32350,4145
|
|
20240403,131600,27367402200,32400,32350,32400,32300,5359
|
|
20240403,131500,27193931750,32350,32300,32350,32250,1705
|
|
20240403,131400,27138827350,32300,32050,32300,32050,7208
|
|
20240403,131300,26907120850,32050,32050,32050,31950,1359
|
|
20240403,131200,26863625350,32050,32100,32100,31950,2789
|
|
20240403,131100,26774343750,32050,32050,32100,32000,2784
|
|
20240403,131000,26685113900,32050,32050,32050,32000,1675
|
|
20240403,130900,26631444150,32050,32050,32100,32050,5471
|
|
20240403,130800,26456049950,32050,32050,32050,31950,2337
|
|
20240403,130700,26381251850,32050,32000,32050,31950,4833
|
|
20240403,130600,26226604200,32000,31900,32000,31850,1544
|
|
20240403,130500,26177313200,31900,31850,31900,31850,635
|
|
20240403,130400,26157073250,31900,31950,31950,31900,2160
|
|
20240403,130300,26088143100,31950,32000,32000,31950,456
|
|
20240403,130200,26073561100,31950,32000,32000,31900,1440
|
|
20240403,130100,26027527750,32000,31950,32000,31950,456
|
|
20240403,130000,26012942550,31950,31950,32000,31950,972
|
|
20240403,125900,25981882750,31950,32000,32000,31950,926
|
|
20240403,125800,25952268050,31950,32050,32100,31950,3224
|
|
20240403,125700,25849047250,32050,32100,32100,32000,534
|
|
20240403,125600,25831929350,32100,32000,32100,31950,1398
|
|
20240403,125500,25787190050,32000,31850,32000,31800,1053
|
|
20240403,125400,25753621500,31900,31850,31900,31750,3632
|
|
20240403,125300,25638056650,31850,31850,31900,31800,1500
|
|
20240403,125200,25590283650,31850,31850,31900,31850,901
|
|
20240403,125100,25561574050,31900,31750,31900,31750,3497
|
|
20240403,125000,25450376100,31700,31750,31800,31700,1136
|
|
20240403,124900,25414314650,31800,31800,31800,31750,766
|
|
20240403,124800,25389981900,31800,31750,31800,31750,409
|
|
20240403,124700,25376988250,31750,31900,31950,31700,5807
|
|
20240403,124600,25192315200,31950,31900,31950,31850,2492
|
|
20240403,124500,25112912300,31850,31900,31900,31850,1366
|
|
20240403,124400,25069378700,31850,32000,32000,31850,1154
|
|
20240403,124300,25032601750,31950,31950,31950,31800,4239
|
|
20240403,124200,24897578400,31950,31800,31950,31800,1777
|
|
20240403,124100,24840916800,31850,31900,31900,31800,1279
|
|
20240403,124000,24800199950,31900,31700,31900,31700,2200
|
|
20240403,123900,24730188100,31700,31950,31950,31700,6117
|
|
20240403,123800,24535692600,31950,31850,32000,31850,3806
|
|
20240403,123700,24414316000,31800,31850,31850,31800,720
|
|
20240403,123600,24391411100,31850,31750,31850,31750,667
|
|
20240403,123500,24370202200,31750,31800,31800,31750,1256
|
|
20240403,123400,24330292700,31750,31750,31800,31700,976
|
|
20240403,123300,24299313950,31750,31700,31800,31650,1274
|
|
20240403,123200,24258911200,31750,31800,31850,31650,2574
|
|
20240403,123100,24177225400,31800,31750,31800,31650,4353
|
|
20240403,123000,24039150100,31800,31800,31800,31700,2673
|
|
20240403,122900,23954193450,31800,31850,31950,31800,2023
|
|
20240403,122800,23889741850,31800,31800,31900,31800,2151
|
|
20240403,122700,23821293500,31700,31950,31950,31700,5656
|
|
20240403,122600,23641471550,31950,32000,32000,31900,697
|
|
20240403,122500,23619211450,32000,32000,32050,31950,606
|
|
20240403,122400,23599838000,32050,32000,32050,32000,1689
|
|
20240403,122300,23545779250,32000,32050,32050,32000,1558
|
|
20240403,122200,23495897500,32050,32100,32100,32000,655
|
|
20240403,122100,23474898600,32100,32100,32100,32050,815
|
|
20240403,122000,23448771000,32100,32050,32150,32050,2713
|
|
20240403,121900,23361722950,32050,32000,32100,32000,1723
|
|
20240403,121800,23306514850,32050,32050,32100,32000,738
|
|
20240403,121700,23282879550,32050,32150,32150,32050,3379
|
|
20240403,121600,23174554550,32050,32150,32150,32050,4760
|
|
20240403,121500,23021909700,32100,32150,32200,32100,3171
|
|
20240403,121400,22920034100,32150,32150,32200,32150,4324
|
|
20240403,121300,22780957500,32150,32100,32200,32050,4824
|
|
20240403,121200,22625939750,32100,32150,32200,32100,1651
|
|
20240403,121100,22572888850,32150,32200,32200,32150,1728
|
|
20240403,121000,22517304850,32200,32250,32300,32150,4165
|
|
20240403,120900,22383119200,32250,32200,32350,32200,3071
|
|
20240403,120800,22283932000,32250,32250,32300,32200,1325
|
|
20240403,120700,22241200700,32250,32300,32300,32200,2310
|
|
20240403,120600,22166765750,32250,32250,32300,32250,1271
|
|
20240403,120500,22125752950,32250,32400,32400,32250,3774
|
|
20240403,120400,22003812800,32400,32450,32450,32350,2874
|
|
20240403,120300,21910652250,32450,32500,32500,32400,2344
|
|
20240403,120200,21834572000,32500,32500,32500,32450,7171
|
|
20240403,120100,21601524900,32500,32400,32500,32400,8152
|
|
20240403,120000,21336887150,32450,32400,32450,32350,2884
|
|
20240403,115900,21243353950,32400,32350,32400,32300,1660
|
|
20240403,115800,21189649550,32350,32350,32350,32300,714
|
|
20240403,115700,21166568350,32350,32350,32350,32300,1619
|
|
20240403,115600,21114259350,32350,32350,32350,32300,1133
|
|
20240403,115500,21077612850,32350,32300,32350,32300,1626
|
|
20240403,115400,21025050300,32350,32400,32400,32350,2374
|
|
20240403,115300,20948245150,32350,32350,32400,32300,4894
|
|
20240403,115200,20789895800,32350,32400,32400,32300,6790
|
|
20240403,115100,20570029550,32400,32200,32400,32200,4468
|
|
20240403,115000,20425734750,32250,32200,32250,32150,652
|
|
20240403,114900,20404728500,32200,32200,32250,32150,710
|
|
20240403,114800,20381860150,32200,32150,32250,32100,2553
|
|
20240403,114700,20299694600,32150,32200,32250,32100,801
|
|
20240403,114600,20273933500,32150,32150,32250,32100,6028
|
|
20240403,114500,20079931650,32150,32200,32200,32100,1098
|
|
20240403,114400,20044671600,32200,32150,32200,32050,1524
|
|
20240403,114300,19995711950,32100,32100,32150,32050,578
|
|
20240403,114200,19977162100,32050,32000,32100,32000,1175
|
|
20240403,114100,19939522900,32000,32050,32100,32000,1089
|
|
20240403,114000,19904618900,32050,32100,32200,32000,5243
|
|
20240403,113900,19736350000,32150,32150,32200,32150,1459
|
|
20240403,113800,19689435700,32100,32150,32150,32050,2475
|
|
20240403,113700,19609974000,32150,32050,32150,32050,3439
|
|
20240403,113600,19499565700,32000,32050,32050,31950,869
|
|
20240403,113500,19471731800,32050,32050,32100,32000,3482
|
|
20240403,113400,19360131900,32050,32000,32050,31950,3195
|
|
20240403,113300,19257899200,31950,31900,32000,31850,5029
|
|
20240403,113200,19097316500,31950,31850,32000,31850,1589
|
|
20240403,113100,19046606050,31900,31900,31900,31800,1310
|
|
20240403,113000,19004895000,31850,31850,31950,31850,4527
|
|
20240403,112900,18860446050,31850,31800,31850,31750,2624
|
|
20240403,112800,18777011250,31750,31750,31800,31750,968
|
|
20240403,112700,18746255450,31800,31800,31800,31750,640
|
|
20240403,112600,18725909850,31800,31700,31800,31650,2223
|
|
20240403,112500,18655373750,31700,31750,31750,31650,1658
|
|
20240403,112400,18602834200,31750,31700,31750,31700,524
|
|
20240403,112300,18586212200,31750,31750,31750,31700,1210
|
|
20240403,112200,18547816300,31750,31750,31750,31700,858
|
|
20240403,112100,18520599050,31750,31750,31750,31700,1622
|
|
20240403,112000,18469119200,31700,31700,31750,31700,866
|
|
20240403,111900,18441650000,31750,31650,31750,31650,941
|
|
20240403,111800,18411829300,31700,31650,31700,31650,792
|
|
20240403,111700,18386745450,31650,31650,31700,31600,2069
|
|
20240403,111600,18321258100,31650,31650,31700,31600,689
|
|
20240403,111500,18299449400,31650,31650,31650,31600,638
|
|
20240403,111400,18279276100,31650,31650,31650,31600,807
|
|
20240403,111300,18253747550,31600,31600,31650,31600,1507
|
|
20240403,111200,18206101400,31600,31500,31600,31450,3125
|
|
20240403,111100,18107547550,31500,31450,31500,31350,1133
|
|
20240403,111000,18071946650,31400,31500,31500,31350,3110
|
|
20240403,110900,17974232150,31500,31500,31500,31400,1156
|
|
20240403,110800,17937882150,31500,31400,31500,31400,564
|
|
20240403,110700,17920145350,31400,31400,31400,31350,511
|
|
20240403,110600,17904109850,31350,31400,31450,31350,3036
|
|
20240403,110500,17808726450,31400,31350,31400,31300,1483
|
|
20240403,110400,17762258550,31350,31250,31350,31250,503
|
|
20240403,110300,17746516700,31300,31300,31300,31250,537
|
|
20240403,110200,17729726000,31300,31250,31350,31250,2322
|
|
20240403,110100,17657085350,31250,31250,31250,31200,598
|
|
20240403,110000,17638419100,31250,31200,31250,31200,946
|
|
20240403,105900,17608889600,31200,31250,31250,31200,370
|
|
20240403,105800,17597335300,31250,31250,31300,31250,815
|
|
20240403,105700,17571845550,31250,31300,31300,31250,2612
|
|
20240403,105600,17490197700,31300,31350,31400,31300,646
|
|
20240403,105500,17469956800,31350,31350,31350,31300,1137
|
|
20240403,105400,17434351950,31300,31250,31400,31250,2484
|
|
20240403,105300,17356551050,31250,31300,31300,31200,1195
|
|
20240403,105200,17319184700,31300,31200,31300,31200,952
|
|
20240403,105100,17289446350,31300,31250,31300,31200,779
|
|
20240403,105000,17265093750,31250,31200,31250,31200,1909
|
|
20240403,104900,17205507000,31100,31200,31250,31100,6326
|
|
20240403,104800,17008331000,31200,31250,31300,31200,1027
|
|
20240403,104700,16976224150,31250,31300,31400,31250,3732
|
|
20240403,104600,16859567050,31300,31250,31300,31250,941
|
|
20240403,104500,16830131850,31300,31300,31300,31250,426
|
|
20240403,104400,16816805600,31300,31300,31300,31250,949
|
|
20240403,104300,16787135150,31300,31350,31350,31250,963
|
|
20240403,104200,16756988000,31300,31350,31400,31300,2462
|
|
20240403,104100,16679912800,31350,31350,31400,31300,813
|
|
20240403,104000,16654443200,31300,31400,31400,31300,654
|
|
20240403,103900,16633949750,31400,31300,31400,31300,1358
|
|
20240403,103800,16591379800,31350,31350,31400,31300,1776
|
|
20240403,103700,16535660200,31400,31450,31450,31300,2183
|
|
20240403,103600,16467174100,31400,31350,31450,31350,464
|
|
20240403,103500,16452604000,31450,31550,31600,31350,5362
|
|
20240403,103400,16283705050,31550,31500,31550,31500,564
|
|
20240403,103300,16265928000,31500,31500,31550,31500,1596
|
|
20240403,103200,16215643100,31500,31350,31500,31350,3132
|
|
20240403,103100,16117334850,31400,31400,31450,31350,2076
|
|
20240403,103000,16052132600,31400,31350,31400,31350,2628
|
|
20240403,102900,15969677800,31350,31350,31400,31300,1495
|
|
20240403,102800,15922810600,31350,31250,31450,31250,3460
|
|
20240403,102700,15814379950,31300,31300,31300,31250,3676
|
|
20240403,102600,15699450250,31300,31200,31350,31200,3958
|
|
20240403,102500,15575513550,31200,31300,31350,31200,10645
|
|
20240403,102400,15242361350,31350,31400,31450,31350,3323
|
|
20240403,102300,15138100400,31400,31400,31450,31350,850
|
|
20240403,102200,15111405100,31400,31350,31400,31300,3188
|
|
20240403,102100,15011404600,31400,31350,31400,31300,961
|
|
20240403,102000,14981260400,31300,31450,31450,31300,5557
|
|
20240403,101900,14807008250,31450,31450,31450,31350,1103
|
|
20240403,101800,14772364050,31450,31400,31450,31350,802
|
|
20240403,101700,14747170850,31400,31450,31450,31400,825
|
|
20240403,101600,14721253250,31450,31400,31500,31400,1175
|
|
20240403,101500,14684306850,31500,31450,31500,31400,1523
|
|
20240403,101400,14636410000,31500,31450,31500,31350,3538
|
|
20240403,101300,14525254400,31400,31450,31500,31400,4132
|
|
20240403,101200,14395346200,31500,31550,31600,31450,3053
|
|
20240403,101100,14299160650,31550,31550,31600,31500,1319
|
|
20240403,101000,14257557100,31600,31600,31600,31550,591
|
|
20240403,100900,14238897800,31600,31600,31600,31500,414
|
|
20240403,100800,14225832000,31600,31650,31650,31550,759
|
|
20240403,100700,14201870950,31650,31650,31650,31550,1907
|
|
20240403,100600,14141602100,31650,31650,31750,31650,814
|
|
20240403,100500,14115809550,31650,31550,31700,31550,2786
|
|
20240403,100400,14027693500,31600,31600,31600,31500,1999
|
|
20240403,100300,13964604300,31550,31600,31600,31500,8364
|
|
20240403,100200,13700381950,31650,31750,31750,31600,2268
|
|
20240403,100100,13628556200,31750,31700,31750,31700,222
|
|
20240403,100000,13621515750,31750,31700,31750,31650,2005
|
|
20240403,095900,13557927250,31750,31700,31750,31700,705
|
|
20240403,095800,13535555900,31750,31700,31750,31650,1684
|
|
20240403,095700,13482202600,31700,31650,31700,31600,970
|
|
20240403,095600,13451511800,31650,31700,31700,31600,2845
|
|
20240403,095500,13361445550,31600,31750,31750,31600,4905
|
|
20240403,095400,13206203700,31700,31600,31750,31600,3324
|
|
20240403,095300,13101027500,31600,31650,31650,31500,2561
|
|
20240403,095200,13020210250,31600,31550,31700,31550,10067
|
|
20240403,095100,12702352000,31550,31650,31700,31500,5563
|
|
20240403,095000,12526606000,31650,31800,31800,31650,2342
|
|
20240403,094900,12452322400,31750,31750,31800,31700,1904
|
|
20240403,094800,12391876500,31750,31800,31800,31700,1454
|
|
20240403,094700,12345756350,31800,31800,31800,31700,541
|
|
20240403,094600,12328574750,31750,31800,31850,31750,894
|
|
20240403,094500,12300178450,31850,31750,31850,31750,2351
|
|
20240403,094400,12225396700,31800,31750,31800,31700,1997
|
|
20240403,094300,12161956200,31750,31750,31750,31700,3692
|
|
20240403,094200,12044900900,31800,31900,31900,31750,6925
|
|
20240403,094100,11824906450,31900,31900,31950,31850,1878
|
|
20240403,094000,11765025550,31900,31850,31950,31850,1029
|
|
20240403,093900,11732205400,31850,31950,31950,31850,3573
|
|
20240403,093800,11618170200,32000,32000,32000,31950,625
|
|
20240403,093700,11598180250,32000,32150,32150,31900,3706
|
|
20240403,093600,11479484150,32150,32000,32150,32000,2288
|
|
20240403,093500,11406099000,32050,31950,32050,31900,3868
|
|
20240403,093400,11282295800,31900,32000,32050,31900,1918
|
|
20240403,093300,11220933600,32000,31950,32100,31950,2575
|
|
20240403,093200,11138519650,31950,31900,32000,31800,2837
|
|
20240403,093100,11048030250,31800,32000,32000,31800,2946
|
|
20240403,093000,10954134900,32000,32100,32100,31850,5704
|
|
20240403,092900,10771958400,32100,32100,32150,32000,1998
|
|
20240403,092800,10707825200,32100,32050,32150,32000,1551
|
|
20240403,092700,10658068700,32050,32150,32150,31900,10850
|
|
20240403,092600,10310565150,32250,32100,32250,32050,3126
|
|
20240403,092500,10209993200,32100,32050,32100,32000,2039
|
|
20240403,092400,10144599000,32000,32200,32250,31950,5768
|
|
20240403,092300,9959582000,32200,32050,32250,32000,2489
|
|
20240403,092200,9879596550,32050,31900,32100,31900,5502
|
|
20240403,092100,9703638050,31900,32550,32550,31850,20808
|
|
20240403,092000,9033665750,32500,32600,32650,32400,23529
|
|
20240403,091900,8268098850,32600,32450,32600,32350,21939
|
|
20240403,091800,7556073000,32400,32050,32500,31850,29382
|
|
20240403,091700,6609780600,32050,31700,32100,31650,16797
|
|
20240403,091600,6074901000,31700,31600,31750,31450,22503
|
|
20240403,091500,5363902500,31600,31650,31650,31500,11849
|
|
20240403,091400,4989524200,31650,31350,31650,31300,28887
|
|
20240403,091300,4079939700,31300,31150,31400,31100,6822
|
|
20240403,091200,3866744200,31100,31100,31150,31050,4497
|
|
20240403,091100,3726817800,31100,31150,31200,31050,4841
|
|
20240403,091000,3576177750,31100,30950,31150,30950,5447
|
|
20240403,090900,3407080350,31000,31100,31100,30950,2921
|
|
20240403,090800,3316391650,31150,31100,31200,31100,5992
|
|
20240403,090700,3129871300,31150,30900,31150,30850,7176
|
|
20240403,090600,2907261950,30850,31150,31150,30850,4435
|
|
20240403,090500,2769872350,31150,30800,31200,30750,13961
|
|
20240403,090400,2337246750,30800,30950,31050,30750,10816
|
|
20240403,090300,2003261350,30950,31200,31300,30950,19029
|
|
20240403,090200,1410067050,31150,31050,31200,30900,9395
|
|
20240403,090100,1118235550,30950,31150,31300,30900,14536
|
|
20240403,090000,666620550,31150,31200,31450,31000,21245
|