652 lines
36 KiB
CSV
652 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,194900,112619701100,70300,70300,70300,70300,212885
|
|
20240328,194800,112619701100,70300,70300,70300,70300,0
|
|
20240328,194700,112619701100,70300,70300,70300,70300,0
|
|
20240328,194600,112619701100,70300,70300,70300,70300,0
|
|
20240328,194500,112619701100,70300,70300,70300,70300,0
|
|
20240328,194400,112619701100,70300,70300,70300,70300,0
|
|
20240328,194300,112619701100,70300,70300,70300,70300,0
|
|
20240328,194200,112619701100,70300,70300,70300,70300,0
|
|
20240328,194100,112619701100,70300,70300,70300,70300,0
|
|
20240328,194000,112619701100,70300,70300,70300,70300,0
|
|
20240328,193900,112619701100,70300,70300,70300,70300,0
|
|
20240328,193800,112619701100,70300,70300,70300,70300,0
|
|
20240328,193700,112619701100,70300,70300,70300,70300,0
|
|
20240328,193600,112619701100,70300,70300,70300,70300,0
|
|
20240328,193500,112619701100,70300,70300,70300,70300,0
|
|
20240328,193400,112619701100,70300,70300,70300,70300,0
|
|
20240328,193300,112619701100,70300,70300,70300,70300,0
|
|
20240328,193200,112619701100,70300,70300,70300,70300,0
|
|
20240328,193100,112619701100,70300,70300,70300,70300,0
|
|
20240328,193000,112619701100,70300,70300,70300,70300,0
|
|
20240328,192900,112619701100,70300,70300,70300,70300,0
|
|
20240328,192800,112619701100,70300,70300,70300,70300,0
|
|
20240328,192700,112619701100,70300,70300,70300,70300,0
|
|
20240328,192600,112619701100,70300,70300,70300,70300,0
|
|
20240328,192500,112619701100,70300,70300,70300,70300,0
|
|
20240328,192400,112619701100,70300,70300,70300,70300,0
|
|
20240328,192300,112619701100,70300,70300,70300,70300,0
|
|
20240328,192200,112619701100,70300,70300,70300,70300,0
|
|
20240328,192100,112619701100,70300,70300,70300,70300,0
|
|
20240328,192000,112619701100,70300,70300,70300,70300,0
|
|
20240328,191900,112619701100,70300,70300,70300,70300,212885
|
|
20240328,191800,112619701100,70300,70300,70300,70300,0
|
|
20240328,191700,112619701100,70300,70300,70300,70300,0
|
|
20240328,191600,112619701100,70300,70300,70300,70300,0
|
|
20240328,191500,112619701100,70300,70300,70300,70300,0
|
|
20240328,191400,112619701100,70300,70300,70300,70300,0
|
|
20240328,191300,112619701100,70300,70300,70300,70300,0
|
|
20240328,191200,112619701100,70300,70300,70300,70300,0
|
|
20240328,191100,112619701100,70300,70300,70300,70300,0
|
|
20240328,191000,112619701100,70300,70300,70300,70300,0
|
|
20240328,190900,112619701100,70300,70300,70300,70300,0
|
|
20240328,190800,112619701100,70300,70300,70300,70300,0
|
|
20240328,190700,112619701100,70300,70300,70300,70300,0
|
|
20240328,190600,112619701100,70300,70300,70300,70300,0
|
|
20240328,190500,112619701100,70300,70300,70300,70300,0
|
|
20240328,190400,112619701100,70300,70300,70300,70300,0
|
|
20240328,190300,112619701100,70300,70300,70300,70300,0
|
|
20240328,190200,112619701100,70300,70300,70300,70300,0
|
|
20240328,190100,112619701100,70300,70300,70300,70300,0
|
|
20240328,190000,112619701100,70300,70300,70300,70300,0
|
|
20240328,185900,112619701100,70300,70300,70300,70300,0
|
|
20240328,185800,112619701100,70300,70300,70300,70300,0
|
|
20240328,185700,112619701100,70300,70300,70300,70300,0
|
|
20240328,185600,112619701100,70300,70300,70300,70300,0
|
|
20240328,185500,112619701100,70300,70300,70300,70300,0
|
|
20240328,185400,112619701100,70300,70300,70300,70300,0
|
|
20240328,185300,112619701100,70300,70300,70300,70300,0
|
|
20240328,185200,112619701100,70300,70300,70300,70300,0
|
|
20240328,185100,112619701100,70300,70300,70300,70300,0
|
|
20240328,185000,112619701100,70300,70300,70300,70300,0
|
|
20240328,184900,112619701100,70300,70300,70300,70300,212885
|
|
20240328,184800,112619701100,70300,70300,70300,70300,0
|
|
20240328,184700,112619701100,70300,70300,70300,70300,0
|
|
20240328,184600,112619701100,70300,70300,70300,70300,0
|
|
20240328,184500,112619701100,70300,70300,70300,70300,0
|
|
20240328,184400,112619701100,70300,70300,70300,70300,0
|
|
20240328,184300,112619701100,70300,70300,70300,70300,0
|
|
20240328,184200,112619701100,70300,70300,70300,70300,0
|
|
20240328,184100,112619701100,70300,70300,70300,70300,0
|
|
20240328,184000,112619701100,70300,70300,70300,70300,0
|
|
20240328,183900,112619701100,70300,70300,70300,70300,0
|
|
20240328,183800,112619701100,70300,70300,70300,70300,0
|
|
20240328,183700,112619701100,70300,70300,70300,70300,0
|
|
20240328,183600,112619701100,70300,70300,70300,70300,0
|
|
20240328,183500,112619701100,70300,70300,70300,70300,0
|
|
20240328,183400,112619701100,70300,70300,70300,70300,0
|
|
20240328,183300,112619701100,70300,70300,70300,70300,0
|
|
20240328,183200,112619701100,70300,70300,70300,70300,0
|
|
20240328,183100,112619701100,70300,70300,70300,70300,0
|
|
20240328,183000,112619701100,70300,70300,70300,70300,0
|
|
20240328,182900,112619701100,70300,70300,70300,70300,0
|
|
20240328,182800,112619701100,70300,70300,70300,70300,0
|
|
20240328,182700,112619701100,70300,70300,70300,70300,0
|
|
20240328,182600,112619701100,70300,70300,70300,70300,0
|
|
20240328,182500,112619701100,70300,70300,70300,70300,0
|
|
20240328,182400,112619701100,70300,70300,70300,70300,0
|
|
20240328,182300,112619701100,70300,70300,70300,70300,0
|
|
20240328,182200,112619701100,70300,70300,70300,70300,0
|
|
20240328,182100,112619701100,70300,70300,70300,70300,0
|
|
20240328,182000,112619701100,70300,70300,70300,70300,0
|
|
20240328,181900,112619701100,70300,70300,70300,70300,212885
|
|
20240328,181800,112619701100,70300,70300,70300,70300,0
|
|
20240328,181700,112619701100,70300,70300,70300,70300,0
|
|
20240328,181600,112619701100,70300,70300,70300,70300,0
|
|
20240328,181500,112619701100,70300,70300,70300,70300,0
|
|
20240328,181400,112619701100,70300,70300,70300,70300,0
|
|
20240328,181300,112619701100,70300,70300,70300,70300,0
|
|
20240328,181200,112619701100,70300,70300,70300,70300,0
|
|
20240328,181100,112619701100,70300,70300,70300,70300,0
|
|
20240328,181000,112619701100,70300,70300,70300,70300,0
|
|
20240328,180900,112619701100,70300,70300,70300,70300,0
|
|
20240328,180800,112619701100,70300,70300,70300,70300,0
|
|
20240328,180700,112619701100,70300,70300,70300,70300,0
|
|
20240328,180600,112619701100,70300,70300,70300,70300,0
|
|
20240328,180500,112619701100,70300,70300,70300,70300,0
|
|
20240328,180400,112619701100,70300,70300,70300,70300,0
|
|
20240328,180300,112619701100,70300,70300,70300,70300,0
|
|
20240328,180200,112619701100,70300,70300,70300,70300,0
|
|
20240328,180100,112619701100,70300,70300,70300,70300,0
|
|
20240328,180000,112619701100,70300,70300,70300,70300,0
|
|
20240328,175900,112619701100,70300,70300,70300,70300,0
|
|
20240328,175800,112619701100,70300,70300,70300,70300,0
|
|
20240328,175700,112619701100,70300,70300,70300,70300,0
|
|
20240328,175600,112619701100,70300,70300,70300,70300,0
|
|
20240328,175500,112619701100,70300,70300,70300,70300,0
|
|
20240328,175400,112619701100,70300,70300,70300,70300,0
|
|
20240328,175300,112619701100,70300,70300,70300,70300,0
|
|
20240328,175200,112619701100,70300,70300,70300,70300,0
|
|
20240328,175100,112619701100,70300,70300,70300,70300,0
|
|
20240328,175000,112619701100,70300,70300,70300,70300,0
|
|
20240328,174900,112619701100,70300,70300,70300,70300,212885
|
|
20240328,174800,112619701100,70300,70300,70300,70300,0
|
|
20240328,174700,112619701100,70300,70300,70300,70300,0
|
|
20240328,174600,112619701100,70300,70300,70300,70300,0
|
|
20240328,174500,112619701100,70300,70300,70300,70300,0
|
|
20240328,174400,112619701100,70300,70300,70300,70300,0
|
|
20240328,174300,112619701100,70300,70300,70300,70300,0
|
|
20240328,174200,112619701100,70300,70300,70300,70300,0
|
|
20240328,174100,112619701100,70300,70300,70300,70300,0
|
|
20240328,174000,112619701100,70300,70300,70300,70300,0
|
|
20240328,173900,112619701100,70300,70300,70300,70300,0
|
|
20240328,173800,112619701100,70300,70300,70300,70300,0
|
|
20240328,173700,112619701100,70300,70300,70300,70300,0
|
|
20240328,173600,112619701100,70300,70300,70300,70300,0
|
|
20240328,173500,112619701100,70300,70300,70300,70300,0
|
|
20240328,173400,112619701100,70300,70300,70300,70300,0
|
|
20240328,173300,112619701100,70300,70300,70300,70300,0
|
|
20240328,173200,112619701100,70300,70300,70300,70300,0
|
|
20240328,173100,112619701100,70300,70300,70300,70300,0
|
|
20240328,173000,112619701100,70300,70300,70300,70300,0
|
|
20240328,172900,112619701100,70300,70300,70300,70300,0
|
|
20240328,172800,112619701100,70300,70300,70300,70300,0
|
|
20240328,172700,112619701100,70300,70300,70300,70300,0
|
|
20240328,172600,112619701100,70300,70300,70300,70300,0
|
|
20240328,172500,112619701100,70300,70300,70300,70300,0
|
|
20240328,172400,112619701100,70300,70300,70300,70300,0
|
|
20240328,172300,112619701100,70300,70300,70300,70300,0
|
|
20240328,172200,112619701100,70300,70300,70300,70300,0
|
|
20240328,172100,112619701100,70300,70300,70300,70300,0
|
|
20240328,172000,112619701100,70300,70300,70300,70300,0
|
|
20240328,171900,112619701100,70300,70300,70300,70300,212885
|
|
20240328,171800,112619701100,70300,70300,70300,70300,0
|
|
20240328,171700,112619701100,70300,70300,70300,70300,0
|
|
20240328,171600,112619701100,70300,70300,70300,70300,0
|
|
20240328,171500,112619701100,70300,70300,70300,70300,0
|
|
20240328,171400,112619701100,70300,70300,70300,70300,0
|
|
20240328,171300,112619701100,70300,70300,70300,70300,0
|
|
20240328,171200,112619701100,70300,70300,70300,70300,0
|
|
20240328,171100,112619701100,70300,70300,70300,70300,0
|
|
20240328,171000,112619701100,70300,70300,70300,70300,0
|
|
20240328,170900,112619701100,70300,70300,70300,70300,0
|
|
20240328,170800,112619701100,70300,70300,70300,70300,0
|
|
20240328,170700,112619701100,70300,70300,70300,70300,0
|
|
20240328,170600,112619701100,70300,70300,70300,70300,0
|
|
20240328,170500,112619701100,70300,70300,70300,70300,0
|
|
20240328,170400,112619701100,70300,70300,70300,70300,0
|
|
20240328,170300,112619701100,70300,70300,70300,70300,0
|
|
20240328,170200,112619701100,70300,70300,70300,70300,0
|
|
20240328,170100,112619701100,70300,70300,70300,70300,0
|
|
20240328,170000,112619701100,70300,70300,70300,70300,0
|
|
20240328,165900,112619701100,70300,70300,70300,70300,0
|
|
20240328,165800,112619701100,70300,70300,70300,70300,0
|
|
20240328,165700,112619701100,70300,70300,70300,70300,0
|
|
20240328,165600,112619701100,70300,70300,70300,70300,0
|
|
20240328,165500,112619701100,70300,70300,70300,70300,0
|
|
20240328,165400,112619701100,70300,70300,70300,70300,0
|
|
20240328,165300,112619701100,70300,70300,70300,70300,0
|
|
20240328,165200,112619701100,70300,70300,70300,70300,0
|
|
20240328,165100,112619701100,70300,70300,70300,70300,0
|
|
20240328,165000,112619701100,70300,70300,70300,70300,0
|
|
20240328,164900,112619701100,70300,70300,70300,70300,212885
|
|
20240328,164800,112619701100,70300,70300,70300,70300,0
|
|
20240328,164700,112619701100,70300,70300,70300,70300,0
|
|
20240328,164600,112619701100,70300,70300,70300,70300,0
|
|
20240328,164500,112619701100,70300,70300,70300,70300,0
|
|
20240328,164400,112619701100,70300,70300,70300,70300,0
|
|
20240328,164300,112619701100,70300,70300,70300,70300,0
|
|
20240328,164200,112619701100,70300,70300,70300,70300,0
|
|
20240328,164100,112619701100,70300,70300,70300,70300,0
|
|
20240328,164000,112619701100,70300,70300,70300,70300,0
|
|
20240328,163900,112619701100,70300,70300,70300,70300,0
|
|
20240328,163800,112619701100,70300,70300,70300,70300,0
|
|
20240328,163700,112619701100,70300,70300,70300,70300,0
|
|
20240328,163600,112619701100,70300,70300,70300,70300,0
|
|
20240328,163500,112619701100,70300,70300,70300,70300,0
|
|
20240328,163400,112619701100,70300,70300,70300,70300,0
|
|
20240328,163300,112619701100,70300,70300,70300,70300,0
|
|
20240328,163200,112619701100,70300,70300,70300,70300,0
|
|
20240328,163100,112619701100,70300,70300,70300,70300,0
|
|
20240328,163000,112619701100,70300,70300,70300,70300,0
|
|
20240328,162900,112619701100,70300,70300,70300,70300,0
|
|
20240328,162800,112619701100,70300,70300,70300,70300,0
|
|
20240328,162700,112619701100,70300,70300,70300,70300,0
|
|
20240328,162600,112619701100,70300,70300,70300,70300,0
|
|
20240328,162500,112619701100,70300,70300,70300,70300,0
|
|
20240328,162400,112619701100,70300,70300,70300,70300,0
|
|
20240328,162300,112619701100,70300,70300,70300,70300,0
|
|
20240328,162200,112619701100,70300,70300,70300,70300,0
|
|
20240328,162100,112619701100,70300,70300,70300,70300,0
|
|
20240328,162000,112619701100,70300,70300,70300,70300,0
|
|
20240328,161900,112619701100,70300,70300,70300,70300,212885
|
|
20240328,161800,112619701100,70300,70300,70300,70300,0
|
|
20240328,161700,112619701100,70300,70300,70300,70300,0
|
|
20240328,161600,112619701100,70300,70300,70300,70300,0
|
|
20240328,161500,112619701100,70300,70300,70300,70300,0
|
|
20240328,161400,112619701100,70300,70300,70300,70300,0
|
|
20240328,161300,112619701100,70300,70300,70300,70300,0
|
|
20240328,161200,112619701100,70300,70300,70300,70300,0
|
|
20240328,161100,112619701100,70300,70300,70300,70300,0
|
|
20240328,161000,112619701100,70300,70300,70300,70300,0
|
|
20240328,160900,112619701100,70300,70300,70300,70300,0
|
|
20240328,160800,112619701100,70300,70300,70300,70300,0
|
|
20240328,160700,112619701100,70300,70300,70300,70300,0
|
|
20240328,160600,112619701100,70300,70300,70300,70300,0
|
|
20240328,160500,112619701100,70300,70300,70300,70300,0
|
|
20240328,160400,112619701100,70300,70300,70300,70300,0
|
|
20240328,160300,112619701100,70300,70300,70300,70300,0
|
|
20240328,160200,112619701100,70300,70300,70300,70300,0
|
|
20240328,160100,112619701100,70300,70300,70300,70300,0
|
|
20240328,160000,112619701100,70300,70300,70300,70300,0
|
|
20240328,155900,112619701100,70300,70300,70300,70300,0
|
|
20240328,155800,112619701100,70300,70300,70300,70300,0
|
|
20240328,155700,112619701100,70300,70300,70300,70300,0
|
|
20240328,155600,112619701100,70300,70300,70300,70300,0
|
|
20240328,155500,112619701100,70300,70300,70300,70300,0
|
|
20240328,155400,112619701100,70300,70300,70300,70300,0
|
|
20240328,155300,112619701100,70300,70300,70300,70300,0
|
|
20240328,155200,112619701100,70300,70300,70300,70300,0
|
|
20240328,155100,112619701100,70300,70300,70300,70300,0
|
|
20240328,155000,112619701100,70300,70300,70300,70300,0
|
|
20240328,154900,112619701100,70300,70300,70300,70300,212885
|
|
20240328,154800,112619701100,70300,70300,70300,70300,0
|
|
20240328,154700,112619701100,70300,70300,70300,70300,0
|
|
20240328,154600,112619701100,70300,70300,70300,70300,0
|
|
20240328,154500,112619701100,70300,70300,70300,70300,0
|
|
20240328,154400,112619701100,70300,70300,70300,70300,0
|
|
20240328,154300,112619701100,70300,70300,70300,70300,0
|
|
20240328,154200,112619701100,70300,70300,70300,70300,0
|
|
20240328,154100,112619701100,70300,70300,70300,70300,0
|
|
20240328,154000,112619701100,70300,70300,70300,70300,0
|
|
20240328,153900,112619701100,70300,70300,70300,70300,0
|
|
20240328,153800,112619701100,70300,70300,70300,70300,0
|
|
20240328,153700,112619701100,70300,70300,70300,70300,0
|
|
20240328,153600,112619701100,70300,70300,70300,70300,0
|
|
20240328,153500,112619701100,70300,70300,70300,70300,0
|
|
20240328,153400,112619701100,70300,70300,70300,70300,0
|
|
20240328,153300,112619701100,70300,70300,70300,70300,0
|
|
20240328,153200,112619701100,70300,70300,70300,70300,0
|
|
20240328,153100,112619701100,70300,70300,70300,70300,0
|
|
20240328,153000,112619701100,70300,70300,70300,70300,212885
|
|
20240328,152900,97653885600,70700,70700,70700,70700,0
|
|
20240328,152800,97653885600,70700,70700,70700,70700,0
|
|
20240328,152700,97653885600,70700,70700,70700,70700,0
|
|
20240328,152600,97653885600,70700,70700,70700,70700,0
|
|
20240328,152500,97653885600,70700,70700,70700,70700,0
|
|
20240328,152400,97653885600,70700,70700,70700,70700,0
|
|
20240328,152300,97653885600,70700,70700,70700,70700,0
|
|
20240328,152200,97653885600,70700,70700,70700,70700,0
|
|
20240328,152100,97653885600,70700,70700,70700,70700,0
|
|
20240328,152000,97653885600,70700,70700,70700,70700,0
|
|
20240328,151900,97653885600,70700,70500,70800,70500,4169
|
|
20240328,151800,97359223900,70500,70400,70700,70400,14843
|
|
20240328,151700,96310607700,70400,70500,70700,70400,8630
|
|
20240328,151600,95701789100,70500,70600,70700,70400,11329
|
|
20240328,151500,94902250700,70700,70500,70700,70500,9040
|
|
20240328,151400,94264215200,70500,70300,70600,70300,4926
|
|
20240328,151300,93917055400,70300,70500,70600,70200,8541
|
|
20240328,151200,93315386400,70500,70500,70600,70400,3869
|
|
20240328,151100,93042751000,70500,70500,70700,70500,4568
|
|
20240328,151000,92720458200,70600,70600,70600,70400,2920
|
|
20240328,150900,92514618800,70500,70400,70600,70400,8160
|
|
20240328,150800,91939371400,70400,70600,70700,70400,7474
|
|
20240328,150700,91412531800,70700,70500,70700,70500,8648
|
|
20240328,150600,90802115400,70500,70500,70600,70400,6298
|
|
20240328,150500,90358160200,70400,70300,70500,70300,7146
|
|
20240328,150400,89855291500,70300,70400,70500,70200,5855
|
|
20240328,150300,89443454300,70300,70300,70500,70200,7285
|
|
20240328,150200,88930944200,70300,70400,70500,70300,1830
|
|
20240328,150100,88802186600,70400,70300,70600,70300,4611
|
|
20240328,150000,88477423200,70300,70400,70500,70200,3696
|
|
20240328,145900,88217315100,70300,70300,70400,70200,4829
|
|
20240328,145800,87877916300,70300,70300,70400,70300,1757
|
|
20240328,145700,87754362100,70400,70400,70500,70300,1999
|
|
20240328,145600,87613757700,70400,70500,70600,70400,2997
|
|
20240328,145500,87402472400,70500,70500,70600,70500,3721
|
|
20240328,145400,87139946600,70500,70400,70700,70400,5796
|
|
20240328,145300,86730935800,70400,70400,70500,70400,5914
|
|
20240328,145200,86314107400,70400,70400,70500,70400,1409
|
|
20240328,145100,86214876200,70400,70500,70500,70400,2435
|
|
20240328,145000,86043297000,70400,70500,70600,70400,4164
|
|
20240328,144900,85749871500,70400,70400,70500,70400,1003
|
|
20240328,144800,85679220900,70400,70400,70600,70400,2095
|
|
20240328,144700,85531511200,70400,70500,70600,70400,2586
|
|
20240328,144600,85349265600,70400,70400,70500,70400,1612
|
|
20240328,144500,85235707500,70400,70400,70500,70400,1114
|
|
20240328,144400,85157251100,70400,70500,70600,70400,2345
|
|
20240328,144300,84991984000,70500,70500,70600,70500,2239
|
|
20240328,144200,84833990700,70600,70700,70700,70500,900
|
|
20240328,144100,84770500100,70600,70500,70800,70500,4448
|
|
20240328,144000,84456277800,70500,70700,70800,70500,8579
|
|
20240328,143900,83850156000,70800,70800,70800,70700,1498
|
|
20240328,143800,83744187700,70700,70800,70800,70700,1375
|
|
20240328,143700,83646929700,70700,70700,70800,70700,1476
|
|
20240328,143600,83542507600,70700,70800,70800,70700,1014
|
|
20240328,143500,83470781000,70700,70700,70800,70700,990
|
|
20240328,143400,83400762700,70700,70600,70800,70600,2804
|
|
20240328,143300,83202536200,70700,70700,70800,70600,3528
|
|
20240328,143200,82953119200,70700,70600,70800,70500,26085
|
|
20240328,143100,81109693900,70500,70500,70600,70500,1401
|
|
20240328,143000,81010863900,70600,70400,70600,70400,3761
|
|
20240328,142900,80745696500,70400,70400,70500,70400,2813
|
|
20240328,142800,80547447700,70400,70500,70500,70400,2014
|
|
20240328,142700,80405499600,70400,70400,70500,70400,1770
|
|
20240328,142600,80280775600,70400,70300,70500,70300,12287
|
|
20240328,142500,79415559600,70400,70300,70400,70300,2706
|
|
20240328,142400,79225184500,70300,70300,70400,70300,1656
|
|
20240328,142300,79108656900,70300,70400,70400,70300,1425
|
|
20240328,142200,79008433200,70300,70300,70400,70300,1275
|
|
20240328,142100,78918768400,70400,70400,70400,70300,1487
|
|
20240328,142000,78814175200,70300,70300,70400,70300,1097
|
|
20240328,141900,78737022100,70400,70300,70400,70300,1602
|
|
20240328,141800,78624305600,70300,70400,70400,70300,897
|
|
20240328,141700,78561220900,70400,70400,70400,70300,854
|
|
20240328,141600,78501164100,70300,70300,70400,70300,1191
|
|
20240328,141500,78417413100,70400,70400,70400,70300,827
|
|
20240328,141400,78359249700,70400,70200,70400,70200,755
|
|
20240328,141300,78306171500,70400,70400,70400,70200,3989
|
|
20240328,141200,78025762600,70300,70400,70500,70300,2439
|
|
20240328,141100,77854089600,70300,70300,70400,70300,918
|
|
20240328,141000,77789532500,70300,70200,70400,70200,2320
|
|
20240328,140900,77626379300,70200,70300,70400,70200,1159
|
|
20240328,140800,77544933700,70200,70200,70300,70200,853
|
|
20240328,140700,77485007800,70200,70300,70400,70200,1541
|
|
20240328,140600,77376751200,70300,70200,70500,70200,4650
|
|
20240328,140500,77049821200,70200,70400,70500,70200,9613
|
|
20240328,140400,76373517300,70400,70400,70500,70400,716
|
|
20240328,140300,76323084400,70400,70500,70500,70400,1262
|
|
20240328,140200,76234196100,70500,70400,70500,70400,1893
|
|
20240328,140100,76100794400,70500,70500,70500,70400,943
|
|
20240328,140000,76034365200,70500,70500,70600,70400,986
|
|
20240328,135900,75964897000,70500,70500,70600,70400,1388
|
|
20240328,135800,75867029400,70400,70400,70600,70400,2971
|
|
20240328,135700,75657568400,70400,70500,70600,70400,3313
|
|
20240328,135600,75424034800,70400,70400,70500,70400,1445
|
|
20240328,135500,75322223600,70400,70400,70500,70400,1463
|
|
20240328,135400,75219143800,70400,70400,70500,70400,686
|
|
20240328,135300,75170817900,70400,70500,70500,70400,1280
|
|
20240328,135200,75080615000,70400,70500,70600,70400,1006
|
|
20240328,135100,75009741200,70500,70500,70600,70400,4213
|
|
20240328,135000,74712748600,70500,70500,70500,70400,1180
|
|
20240328,134900,74629624100,70500,70500,70600,70400,1323
|
|
20240328,134800,74536379600,70500,70600,70600,70400,2180
|
|
20240328,134700,74382726300,70500,70400,70600,70400,3321
|
|
20240328,134600,74148607400,70400,70400,70500,70400,853
|
|
20240328,134500,74088537600,70400,70400,70500,70400,668
|
|
20240328,134400,74041485200,70400,70400,70500,70400,976
|
|
20240328,134300,73972731700,70400,70500,70600,70400,1953
|
|
20240328,134200,73835027000,70600,70500,70600,70400,4732
|
|
20240328,134100,73501404000,70500,70400,70600,70400,3459
|
|
20240328,134000,73257512300,70400,70400,70500,70400,745
|
|
20240328,133900,73205054000,70400,70400,70500,70400,1733
|
|
20240328,133800,73082923600,70400,70400,70500,70400,1274
|
|
20240328,133700,72993192000,70500,70400,70500,70400,1951
|
|
20240328,133600,72855701200,70400,70400,70500,70400,1061
|
|
20240328,133500,72780968000,70400,70300,70500,70300,11786
|
|
20240328,133400,71950949200,70400,70300,70400,70300,1567
|
|
20240328,133300,71840676400,70300,70400,70500,70300,2728
|
|
20240328,133200,71648626900,70500,70400,70500,70400,481
|
|
20240328,133100,71614740100,70500,70400,70500,70400,2672
|
|
20240328,133000,71426582500,70400,70500,70500,70400,651
|
|
20240328,132900,71380723000,70400,70300,70500,70300,3497
|
|
20240328,132800,71134555700,70400,70300,70400,70300,1084
|
|
20240328,132700,71058289100,70300,70400,70400,70300,629
|
|
20240328,132600,71014047100,70400,70300,70400,70300,686
|
|
20240328,132500,70965786100,70300,70400,70500,70300,672
|
|
20240328,132400,70918497700,70400,70300,70500,70300,1736
|
|
20240328,132300,70796342700,70300,70200,70400,70200,5608
|
|
20240328,132200,70402029400,70200,70200,70300,70200,532
|
|
20240328,132100,70364664100,70200,70200,70300,70200,694
|
|
20240328,132000,70315919500,70200,70200,70300,70200,764
|
|
20240328,131900,70262262800,70300,70200,70300,70200,610
|
|
20240328,131800,70219431800,70300,70200,70300,70200,606
|
|
20240328,131700,70176870900,70200,70200,70300,70200,848
|
|
20240328,131600,70117309200,70200,70200,70300,70200,596
|
|
20240328,131500,70075456500,70200,70200,70300,70200,203
|
|
20240328,131400,70061199200,70200,70200,70300,70200,909
|
|
20240328,131300,69997336000,70200,70300,70300,70200,2284
|
|
20240328,131200,69836808600,70300,70300,70400,70300,500
|
|
20240328,131100,69801640100,70300,70300,70400,70300,875
|
|
20240328,131000,69740069500,70300,70300,70400,70300,550
|
|
20240328,130900,69701397800,70300,70300,70400,70300,563
|
|
20240328,130800,69661788100,70300,70300,70400,70300,510
|
|
20240328,130700,69625919200,70300,70300,70400,70300,300
|
|
20240328,130600,69604813600,70300,70400,70500,70300,671
|
|
20240328,130500,69557616800,70400,70300,70400,70300,1409
|
|
20240328,130400,69458454800,70300,70400,70500,70300,1845
|
|
20240328,130300,69328560400,70400,70300,70500,70300,4879
|
|
20240328,130200,68984997900,70300,70400,70400,70300,834
|
|
20240328,130100,68926351300,70300,70300,70400,70300,402
|
|
20240328,130000,68898080000,70300,70200,70400,70200,1243
|
|
20240328,125900,68810693300,70200,70200,70300,70200,1657
|
|
20240328,125800,68694261400,70300,70200,70300,70200,2536
|
|
20240328,125700,68516015100,70200,70300,70400,70200,1641
|
|
20240328,125600,68400666700,70300,70300,70400,70300,4641
|
|
20240328,125500,68074376100,70400,70400,70400,70300,1088
|
|
20240328,125400,67997822200,70300,70300,70400,70300,570
|
|
20240328,125300,67957721600,70400,70300,70400,70300,525
|
|
20240328,125200,67920775200,70400,70200,70400,70200,3868
|
|
20240328,125100,67648824400,70200,70200,70300,70200,751
|
|
20240328,125000,67596048500,70200,70200,70400,70200,720
|
|
20240328,124900,67545457800,70200,70300,70400,70200,969
|
|
20240328,124800,67477363000,70400,70300,70400,70200,2626
|
|
20240328,124700,67292766300,70200,70200,70300,70200,641
|
|
20240328,124600,67247737400,70200,70200,70400,70200,1465
|
|
20240328,124500,67144755600,70300,70200,70300,70200,978
|
|
20240328,124400,67076047700,70200,70200,70300,70200,966
|
|
20240328,124300,67008173300,70200,70200,70300,70200,541
|
|
20240328,124200,66970168400,70200,70200,70300,70200,374
|
|
20240328,124100,66943899300,70300,70300,70300,70200,992
|
|
20240328,124000,66874200800,70200,70300,70300,70200,804
|
|
20240328,123900,66817693600,70400,70200,70400,70200,3810
|
|
20240328,123800,66549863400,70300,70200,70300,70200,371
|
|
20240328,123700,66523800200,70200,70200,70300,70200,676
|
|
20240328,123600,66476341100,70200,70200,70300,70200,362
|
|
20240328,123500,66450915400,70300,70300,70400,70200,946
|
|
20240328,123400,66384422200,70300,70300,70400,70300,546
|
|
20240328,123300,66346030200,70300,70400,70400,70300,341
|
|
20240328,123200,66322049500,70300,70400,70400,70300,579
|
|
20240328,123100,66281334000,70300,70400,70500,70300,971
|
|
20240328,123000,66212991600,70400,70400,70500,70400,1318
|
|
20240328,122900,66120130800,70500,70300,70500,70300,3531
|
|
20240328,122800,65871575200,70400,70300,70400,70200,1213
|
|
20240328,122700,65786301900,70300,70200,70400,70200,9284
|
|
20240328,122600,65133616100,70200,70200,70300,70200,800
|
|
20240328,122500,65077437700,70200,70200,70300,70200,2645
|
|
20240328,122400,64891746100,70200,70100,70300,70100,586
|
|
20240328,122300,64850598800,70100,70100,70300,70100,821
|
|
20240328,122200,64793004300,70100,70100,70200,70100,937
|
|
20240328,122100,64727271000,70200,70100,70200,70100,1399
|
|
20240328,122000,64629099100,70100,70000,70200,70000,1201
|
|
20240328,121900,64544959300,70000,70000,70100,70000,679
|
|
20240328,121800,64497417300,70000,70000,70100,70000,4687
|
|
20240328,121700,64168966400,70000,70100,70200,70000,8684
|
|
20240328,121600,63560376100,70100,70100,70200,70100,593
|
|
20240328,121500,63518783300,70100,70100,70200,70100,584
|
|
20240328,121400,63477817900,70100,70100,70200,70100,464
|
|
20240328,121300,63445263900,70100,70000,70200,70000,1626
|
|
20240328,121200,63331229500,70000,70100,70200,70000,1053
|
|
20240328,121100,63257434600,70100,70100,70100,70000,644
|
|
20240328,121000,63212313000,70000,70100,70100,70000,846
|
|
20240328,120900,63153052000,70000,70100,70100,70000,648
|
|
20240328,120800,63107643500,70100,70000,70100,70000,1665
|
|
20240328,120700,62990975600,70000,70100,70100,70000,1447
|
|
20240328,120600,62889574700,70100,70000,70200,70000,8393
|
|
20240328,120500,62301246200,70000,70000,70100,70000,535
|
|
20240328,120400,62263787100,70000,70000,70100,70000,646
|
|
20240328,120300,62218532500,70000,70100,70200,70000,5847
|
|
20240328,120200,61808806100,70100,70100,70200,70100,288
|
|
20240328,120100,61788605600,70100,70100,70200,70100,616
|
|
20240328,120000,61745399900,70100,70000,70200,69900,1702
|
|
20240328,115900,61626180800,69900,70200,70200,69900,7979
|
|
20240328,115800,61067395200,70100,69900,70200,69900,1780
|
|
20240328,115700,60942694200,69900,69900,70000,69900,1004
|
|
20240328,115600,60872438400,69900,69900,70000,69900,492
|
|
20240328,115500,60838016500,69900,70000,70100,69900,2208
|
|
20240328,115400,60683478500,70000,69900,70000,69900,513
|
|
20240328,115300,60647592400,69900,69900,70100,69900,969
|
|
20240328,115200,60579789700,69900,70000,70000,69900,1286
|
|
20240328,115100,60489788200,70000,70000,70000,69900,1900
|
|
20240328,115000,60356817800,70000,69900,70000,69900,1026
|
|
20240328,114900,60285037800,69900,69900,70000,69900,442
|
|
20240328,114800,60254121700,69900,69900,70000,69900,997
|
|
20240328,114700,60184371900,70000,69900,70000,69900,484
|
|
20240328,114600,60150526300,69900,69900,70000,69900,393
|
|
20240328,114500,60123047400,70000,69900,70000,69900,370
|
|
20240328,114400,60097167900,69900,70000,70100,69900,1325
|
|
20240328,114300,60004501100,70000,69900,70100,69900,2211
|
|
20240328,114200,59849721700,70000,69900,70000,69900,607
|
|
20240328,114100,59807259200,69900,70000,70000,69900,456
|
|
20240328,114000,59775368900,70000,69900,70000,69900,674
|
|
20240328,113900,59728231400,69900,70000,70000,69900,335
|
|
20240328,113800,59704803200,69900,69800,70000,69800,975
|
|
20240328,113700,59636644900,69900,69800,69900,69800,2578
|
|
20240328,113600,59456478200,69800,69800,69900,69800,1230
|
|
20240328,113500,59370556200,69800,69800,69900,69800,332
|
|
20240328,113400,59347364100,69800,69900,69900,69800,1020
|
|
20240328,113300,59276093100,69800,69800,69900,69800,708
|
|
20240328,113200,59226649000,69800,69800,69900,69800,526
|
|
20240328,113100,59189917800,69800,69800,69900,69800,498
|
|
20240328,113000,59155141300,69900,69900,69900,69800,4386
|
|
20240328,112900,58848593700,70000,69900,70000,69900,1036
|
|
20240328,112800,58776121800,70000,70000,70100,70000,5286
|
|
20240328,112700,58406091000,70000,70100,70100,70000,472
|
|
20240328,112600,58373030500,70000,70000,70200,70000,326
|
|
20240328,112500,58350180500,70000,70000,70200,70000,3429
|
|
20240328,112400,58109825700,70000,70000,70100,70000,493
|
|
20240328,112300,58075295800,70000,70000,70100,70000,402
|
|
20240328,112200,58047145300,70000,70000,70100,70000,666
|
|
20240328,112100,58000511000,70000,70200,70200,70000,686
|
|
20240328,112000,57952421700,70200,70100,70200,69900,1569
|
|
20240328,111900,57842494900,70000,70100,70200,70000,6002
|
|
20240328,111800,57421829200,70000,69900,70100,69900,3759
|
|
20240328,111700,57158731200,69900,70100,70200,69900,6031
|
|
20240328,111600,56736307400,70200,70100,70200,70100,1345
|
|
20240328,111500,56642002400,70200,70100,70200,70100,829
|
|
20240328,111400,56583873200,70100,70100,70300,70100,7759
|
|
20240328,111300,56039258900,70100,70100,70200,70000,1817
|
|
20240328,111200,55911912700,70000,70000,70100,70000,447
|
|
20240328,111100,55880605700,70000,70100,70100,70000,1119
|
|
20240328,111000,55802209800,70100,70000,70100,70000,324
|
|
20240328,110900,55779517400,70000,69900,70100,69900,2911
|
|
20240328,110800,55575730700,70000,70100,70100,69900,2747
|
|
20240328,110700,55383450800,70000,70000,70100,70000,607
|
|
20240328,110600,55340948700,70100,70100,70100,70000,302
|
|
20240328,110500,55319793000,70000,70000,70100,69900,709
|
|
20240328,110400,55270138800,70100,69900,70100,69900,3486
|
|
20240328,110300,55026168400,69900,69900,70000,69900,589
|
|
20240328,110200,54984979100,69900,70000,70000,69900,1146
|
|
20240328,110100,54904853100,70000,69900,70100,69900,3809
|
|
20240328,110000,54638283000,69900,69800,70000,69800,3361
|
|
20240328,105900,54403396700,69800,69700,69900,69700,7801
|
|
20240328,105800,53858859200,69700,69700,69800,69700,2671
|
|
20240328,105700,53672677800,69700,69700,69800,69700,499
|
|
20240328,105600,53637881700,69700,69700,69800,69700,724
|
|
20240328,105500,53587404300,69700,69800,69900,69700,7943
|
|
20240328,105400,53033320000,69800,70000,70000,69800,5641
|
|
20240328,105300,52639242300,69900,70000,70200,69900,6456
|
|
20240328,105200,52187327300,70000,70000,70100,70000,2038
|
|
20240328,105100,52044492400,70000,70000,70100,70000,4170
|
|
20240328,105000,51752458300,69900,69900,70000,69900,996
|
|
20240328,104900,51682808100,70000,69900,70000,69900,4304
|
|
20240328,104800,51381938900,69900,69900,70000,69900,299
|
|
20240328,104700,51361033200,70000,70100,70100,69900,4977
|
|
20240328,104600,51013017900,70000,69900,70100,69900,2890
|
|
20240328,104500,50810723900,69900,70000,70100,69900,1817
|
|
20240328,104400,50683632400,70000,70100,70200,70000,1718
|
|
20240328,104300,50563213000,70200,69900,70200,69900,1717
|
|
20240328,104200,50442916400,69900,69900,70100,69900,4062
|
|
20240328,104100,50158644400,70000,70000,70000,69900,9457
|
|
20240328,104000,49497255600,70000,70100,70100,70000,4024
|
|
20240328,103900,49215549800,70000,70000,70100,70000,326
|
|
20240328,103800,49192724300,70000,70000,70100,70000,524
|
|
20240328,103700,49156030500,70000,70100,70100,70000,1694
|
|
20240328,103600,49037316700,70100,70000,70100,70000,733
|
|
20240328,103500,48985981200,70000,70000,70100,70000,476
|
|
20240328,103400,48952644800,70000,69900,70100,69900,3253
|
|
20240328,103300,48724923800,70000,70000,70000,69900,761
|
|
20240328,103200,48671673300,69900,69900,70000,69900,1801
|
|
20240328,103100,48545670200,69900,70000,70200,69900,4880
|
|
20240328,103000,48203931700,70000,70000,70100,70000,12257
|
|
20240328,102900,47345777500,70000,70200,70200,70000,13311
|
|
20240328,102800,46412938900,70100,70200,70200,70100,5147
|
|
20240328,102700,46052076800,70200,70200,70200,70100,522
|
|
20240328,102600,46015471400,70200,70300,70300,70100,5664
|
|
20240328,102500,45617899600,70200,70300,70300,70200,3689
|
|
20240328,102400,45358919500,70300,70300,70400,70200,3037
|
|
20240328,102300,45145481400,70300,70300,70400,70300,462
|
|
20240328,102200,45112976100,70300,70300,70400,70300,441
|
|
20240328,102100,45081963700,70300,70300,70400,70300,854
|
|
20240328,102000,45021880200,70300,70400,70400,70300,756
|
|
20240328,101900,44968693700,70300,70300,70400,70300,481
|
|
20240328,101800,44934849000,70300,70300,70400,70300,541
|
|
20240328,101700,44896800100,70400,70300,70400,70300,686
|
|
20240328,101600,44848528900,70400,70400,70500,70300,2094
|
|
20240328,101500,44701126500,70400,70400,70600,70300,5019
|
|
20240328,101400,44347861500,70400,70400,70500,70400,621
|
|
20240328,101300,44304134200,70400,70400,70600,70300,6995
|
|
20240328,101200,43811347400,70500,70400,70500,70400,1096
|
|
20240328,101100,43734130200,70400,70500,70500,70400,449
|
|
20240328,101000,43702494700,70500,70300,70500,70300,5185
|
|
20240328,100900,43337420500,70400,70200,70400,70100,4990
|
|
20240328,100800,42987087600,70200,70100,70200,70100,3738
|
|
20240328,100700,42724997600,70100,70100,70200,70100,7330
|
|
20240328,100600,42211142200,70200,70100,70200,70100,4529
|
|
20240328,100500,41893523900,70100,70100,70300,70100,4604
|
|
20240328,100400,41570368100,70100,70100,70200,70100,1878
|
|
20240328,100300,41438660900,70100,70100,70200,70100,3072
|
|
20240328,100200,41223190200,70100,70100,70200,70100,2243
|
|
20240328,100100,41065856400,70100,70200,70300,70100,2655
|
|
20240328,100000,40879493300,70300,70200,70300,70200,1810
|
|
20240328,095900,40752388800,70300,70200,70300,70200,2692
|
|
20240328,095800,40563277700,70300,70300,70400,70300,3300
|
|
20240328,095700,40331267400,70300,70200,70300,70100,8851
|
|
20240328,095600,39709578500,70100,70100,70200,70100,1560
|
|
20240328,095500,39600194600,70200,70100,70200,70100,1348
|
|
20240328,095400,39505689500,70100,70100,70200,70100,1266
|
|
20240328,095300,39416930100,70100,70400,70400,70100,21402
|
|
20240328,095200,37914328700,70400,70300,70400,70300,1010
|
|
20240328,095100,37843314600,70400,70200,70400,70200,11204
|
|
20240328,095000,37055623400,70200,70400,70400,70200,11721
|
|
20240328,094900,36231936000,70300,70300,70400,70300,1254
|
|
20240328,094800,36143778500,70300,70300,70400,70300,3818
|
|
20240328,094700,35875364400,70300,70400,70400,70300,8365
|
|
20240328,094600,35287032600,70400,70400,70500,70400,1867
|
|
20240328,094500,35155587500,70400,70400,70500,70400,772
|
|
20240328,094400,35101211300,70400,70400,70500,70400,4178
|
|
20240328,094300,34806826300,70400,70400,70500,70400,3912
|
|
20240328,094200,34531374100,70300,70400,70600,70300,9731
|
|
20240328,094100,33846028300,70400,70400,70500,70400,8454
|
|
20240328,094000,33250314000,70400,70400,70500,70400,947
|
|
20240328,093900,33183641600,70400,70400,70500,70400,5604
|
|
20240328,093800,32789115200,70300,70400,70500,70300,6038
|
|
20240328,093700,32364102900,70400,70500,70600,70400,5861
|
|
20240328,093600,31951105000,70500,70500,70700,70500,5519
|
|
20240328,093500,31561529500,70500,70600,70600,70500,1175
|
|
20240328,093400,31478660600,70500,70500,70600,70500,990
|
|
20240328,093300,31408848000,70600,70400,70600,70400,4673
|
|
20240328,093200,31079400200,70400,70600,70700,70400,6921
|
|
20240328,093100,30591049100,70600,70500,70700,70400,7523
|
|
20240328,093000,30060489700,70400,70400,70500,70400,3431
|
|
20240328,092900,29818808900,70400,70700,70700,70400,13829
|
|
20240328,092800,28843081200,70600,70600,70700,70600,1791
|
|
20240328,092700,28716620500,70600,70600,70700,70600,1400
|
|
20240328,092600,28617736600,70600,70600,70700,70600,3694
|
|
20240328,092500,28356652800,70700,70600,70700,70600,2540
|
|
20240328,092400,28177181800,70600,70600,70700,70600,1088
|
|
20240328,092300,28100346000,70600,70600,70700,70600,1387
|
|
20240328,092200,28002417900,70600,70500,70600,70400,5643
|
|
20240328,092100,27604459400,70400,70500,70700,70400,3601
|
|
20240328,092000,27350512000,70400,70500,70700,70400,5788
|
|
20240328,091900,26942284000,70400,70500,70500,70400,3720
|
|
20240328,091800,26680103600,70400,70600,70600,70400,8326
|
|
20240328,091700,26093216000,70500,70400,70600,70400,2813
|
|
20240328,091600,25894907500,70500,70400,70500,70400,4715
|
|
20240328,091500,25562771600,70400,70900,70900,70400,19925
|
|
20240328,091400,24155473300,70800,70600,70800,70500,29448
|
|
20240328,091300,22074890100,70600,70800,70800,70600,18830
|
|
20240328,091200,20742650700,70700,70600,70800,70600,11207
|
|
20240328,091100,19950769500,70600,70800,70800,70500,10688
|
|
20240328,091000,19195472900,70700,70700,70800,70400,35248
|
|
20240328,090900,16703467200,70700,70300,70800,70300,23212
|
|
20240328,090800,15065577600,70300,70300,70400,70100,12212
|
|
20240328,090700,14207823200,70300,70000,70400,70000,13343
|
|
20240328,090600,13271004300,70000,70100,70100,70000,9044
|
|
20240328,090500,12637738100,70100,70200,70300,70000,11079
|
|
20240328,090400,11860809800,70200,69800,70300,69800,26737
|
|
20240328,090300,9985931400,69800,69800,69900,69600,16604
|
|
20240328,090200,8827639000,69900,69900,69900,69800,5543
|
|
20240328,090100,8440301600,69900,70200,70200,69800,13562
|
|
20240328,090000,7490670900,70200,70000,70300,69500,106949
|