640 lines
35 KiB
CSV
640 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,193700,49035110750,50400,50400,50400,50400,8443
|
|
20240328,193600,49035110750,50400,50400,50400,50400,0
|
|
20240328,193500,49035110750,50400,50400,50400,50400,0
|
|
20240328,193400,49035110750,50400,50400,50400,50400,0
|
|
20240328,193300,49035110750,50400,50400,50400,50400,0
|
|
20240328,193200,49035110750,50400,50400,50400,50400,0
|
|
20240328,193100,49035110750,50400,50400,50400,50400,0
|
|
20240328,193000,49035110750,50400,50400,50400,50400,0
|
|
20240328,192900,49035110750,50400,50400,50400,50400,0
|
|
20240328,192800,49035110750,50400,50400,50400,50400,0
|
|
20240328,192700,49035110750,50400,50400,50400,50400,0
|
|
20240328,192600,49035110750,50400,50400,50400,50400,0
|
|
20240328,192500,49035110750,50400,50400,50400,50400,0
|
|
20240328,192400,49035110750,50400,50400,50400,50400,0
|
|
20240328,192300,49035110750,50400,50400,50400,50400,0
|
|
20240328,192200,49035110750,50400,50400,50400,50400,0
|
|
20240328,192100,49035110750,50400,50400,50400,50400,0
|
|
20240328,192000,49035110750,50400,50400,50400,50400,0
|
|
20240328,191900,49035110750,50400,50400,50400,50400,0
|
|
20240328,191800,49035110750,50400,50400,50400,50400,0
|
|
20240328,191700,49035110750,50400,50400,50400,50400,0
|
|
20240328,191600,49035110750,50400,50400,50400,50400,0
|
|
20240328,191500,49035110750,50400,50400,50400,50400,0
|
|
20240328,191400,49035110750,50400,50400,50400,50400,0
|
|
20240328,191300,49035110750,50400,50400,50400,50400,0
|
|
20240328,191200,49035110750,50400,50400,50400,50400,0
|
|
20240328,191100,49035110750,50400,50400,50400,50400,0
|
|
20240328,191000,49035110750,50400,50400,50400,50400,0
|
|
20240328,190900,49035110750,50400,50400,50400,50400,0
|
|
20240328,190800,49035110750,50400,50400,50400,50400,0
|
|
20240328,190700,49035110750,50400,50400,50400,50400,8443
|
|
20240328,190600,49035110750,50400,50400,50400,50400,0
|
|
20240328,190500,49035110750,50400,50400,50400,50400,0
|
|
20240328,190400,49035110750,50400,50400,50400,50400,0
|
|
20240328,190300,49035110750,50400,50400,50400,50400,0
|
|
20240328,190200,49035110750,50400,50400,50400,50400,0
|
|
20240328,190100,49035110750,50400,50400,50400,50400,0
|
|
20240328,190000,49035110750,50400,50400,50400,50400,0
|
|
20240328,185900,49035110750,50400,50400,50400,50400,0
|
|
20240328,185800,49035110750,50400,50400,50400,50400,0
|
|
20240328,185700,49035110750,50400,50400,50400,50400,0
|
|
20240328,185600,49035110750,50400,50400,50400,50400,0
|
|
20240328,185500,49035110750,50400,50400,50400,50400,0
|
|
20240328,185400,49035110750,50400,50400,50400,50400,0
|
|
20240328,185300,49035110750,50400,50400,50400,50400,0
|
|
20240328,185200,49035110750,50400,50400,50400,50400,0
|
|
20240328,185100,49035110750,50400,50400,50400,50400,0
|
|
20240328,185000,49035110750,50400,50400,50400,50400,0
|
|
20240328,184900,49035110750,50400,50400,50400,50400,0
|
|
20240328,184800,49035110750,50400,50400,50400,50400,0
|
|
20240328,184700,49035110750,50400,50400,50400,50400,0
|
|
20240328,184600,49035110750,50400,50400,50400,50400,0
|
|
20240328,184500,49035110750,50400,50400,50400,50400,0
|
|
20240328,184400,49035110750,50400,50400,50400,50400,0
|
|
20240328,184300,49035110750,50400,50400,50400,50400,0
|
|
20240328,184200,49035110750,50400,50400,50400,50400,0
|
|
20240328,184100,49035110750,50400,50400,50400,50400,0
|
|
20240328,184000,49035110750,50400,50400,50400,50400,0
|
|
20240328,183900,49035110750,50400,50400,50400,50400,0
|
|
20240328,183800,49035110750,50400,50400,50400,50400,0
|
|
20240328,183700,49035110750,50400,50400,50400,50400,8443
|
|
20240328,183600,49035110750,50400,50400,50400,50400,0
|
|
20240328,183500,49035110750,50400,50400,50400,50400,0
|
|
20240328,183400,49035110750,50400,50400,50400,50400,0
|
|
20240328,183300,49035110750,50400,50400,50400,50400,0
|
|
20240328,183200,49035110750,50400,50400,50400,50400,0
|
|
20240328,183100,49035110750,50400,50400,50400,50400,0
|
|
20240328,183000,49035110750,50400,50400,50400,50400,0
|
|
20240328,182900,49035110750,50400,50400,50400,50400,0
|
|
20240328,182800,49035110750,50400,50400,50400,50400,0
|
|
20240328,182700,49035110750,50400,50400,50400,50400,0
|
|
20240328,182600,49035110750,50400,50400,50400,50400,0
|
|
20240328,182500,49035110750,50400,50400,50400,50400,0
|
|
20240328,182400,49035110750,50400,50400,50400,50400,0
|
|
20240328,182300,49035110750,50400,50400,50400,50400,0
|
|
20240328,182200,49035110750,50400,50400,50400,50400,0
|
|
20240328,182100,49035110750,50400,50400,50400,50400,0
|
|
20240328,182000,49035110750,50400,50400,50400,50400,0
|
|
20240328,181900,49035110750,50400,50400,50400,50400,0
|
|
20240328,181800,49035110750,50400,50400,50400,50400,0
|
|
20240328,181700,49035110750,50400,50400,50400,50400,0
|
|
20240328,181600,49035110750,50400,50400,50400,50400,0
|
|
20240328,181500,49035110750,50400,50400,50400,50400,0
|
|
20240328,181400,49035110750,50400,50400,50400,50400,0
|
|
20240328,181300,49035110750,50400,50400,50400,50400,0
|
|
20240328,181200,49035110750,50400,50400,50400,50400,0
|
|
20240328,181100,49035110750,50400,50400,50400,50400,0
|
|
20240328,181000,49035110750,50400,50400,50400,50400,0
|
|
20240328,180900,49035110750,50400,50400,50400,50400,0
|
|
20240328,180800,49035110750,50400,50400,50400,50400,0
|
|
20240328,180700,49035110750,50400,50400,50400,50400,8443
|
|
20240328,180600,49035110750,50400,50400,50400,50400,0
|
|
20240328,180500,49035110750,50400,50400,50400,50400,0
|
|
20240328,180400,49035110750,50400,50400,50400,50400,0
|
|
20240328,180300,49035110750,50400,50400,50400,50400,0
|
|
20240328,180200,49035110750,50400,50400,50400,50400,0
|
|
20240328,180100,49035110750,50400,50400,50400,50400,0
|
|
20240328,180000,49035110750,50400,50400,50400,50400,0
|
|
20240328,175900,49035110750,50400,50400,50400,50400,0
|
|
20240328,175800,49035110750,50400,50400,50400,50400,0
|
|
20240328,175700,49035110750,50400,50400,50400,50400,0
|
|
20240328,175600,49035110750,50400,50400,50400,50400,0
|
|
20240328,175500,49035110750,50400,50400,50400,50400,0
|
|
20240328,175400,49035110750,50400,50400,50400,50400,0
|
|
20240328,175300,49035110750,50400,50400,50400,50400,0
|
|
20240328,175200,49035110750,50400,50400,50400,50400,0
|
|
20240328,175100,49035110750,50400,50400,50400,50400,0
|
|
20240328,175000,49035110750,50400,50400,50400,50400,0
|
|
20240328,174900,49035110750,50400,50400,50400,50400,0
|
|
20240328,174800,49035110750,50400,50400,50400,50400,0
|
|
20240328,174700,49035110750,50400,50400,50400,50400,0
|
|
20240328,174600,49035110750,50400,50400,50400,50400,0
|
|
20240328,174500,49035110750,50400,50400,50400,50400,0
|
|
20240328,174400,49035110750,50400,50400,50400,50400,0
|
|
20240328,174300,49035110750,50400,50400,50400,50400,0
|
|
20240328,174200,49035110750,50400,50400,50400,50400,0
|
|
20240328,174100,49035110750,50400,50400,50400,50400,0
|
|
20240328,174000,49035110750,50400,50400,50400,50400,0
|
|
20240328,173900,49035110750,50400,50400,50400,50400,0
|
|
20240328,173800,49035110750,50400,50400,50400,50400,0
|
|
20240328,173700,49035110750,50400,50400,50400,50400,8443
|
|
20240328,173600,49035110750,50400,50400,50400,50400,0
|
|
20240328,173500,49035110750,50400,50400,50400,50400,0
|
|
20240328,173400,49035110750,50400,50400,50400,50400,0
|
|
20240328,173300,49035110750,50400,50400,50400,50400,0
|
|
20240328,173200,49035110750,50400,50400,50400,50400,0
|
|
20240328,173100,49035110750,50400,50400,50400,50400,0
|
|
20240328,173000,49035110750,50400,50400,50400,50400,0
|
|
20240328,172900,49035110750,50400,50400,50400,50400,0
|
|
20240328,172800,49035110750,50400,50400,50400,50400,0
|
|
20240328,172700,49035110750,50400,50400,50400,50400,0
|
|
20240328,172600,49035110750,50400,50400,50400,50400,0
|
|
20240328,172500,49035110750,50400,50400,50400,50400,0
|
|
20240328,172400,49035110750,50400,50400,50400,50400,0
|
|
20240328,172300,49035110750,50400,50400,50400,50400,0
|
|
20240328,172200,49035110750,50400,50400,50400,50400,0
|
|
20240328,172100,49035110750,50400,50400,50400,50400,0
|
|
20240328,172000,49035110750,50400,50400,50400,50400,0
|
|
20240328,171900,49035110750,50400,50400,50400,50400,0
|
|
20240328,171800,49035110750,50400,50400,50400,50400,0
|
|
20240328,171700,49035110750,50400,50400,50400,50400,0
|
|
20240328,171600,49035110750,50400,50400,50400,50400,0
|
|
20240328,171500,49035110750,50400,50400,50400,50400,0
|
|
20240328,171400,49035110750,50400,50400,50400,50400,0
|
|
20240328,171300,49035110750,50400,50400,50400,50400,0
|
|
20240328,171200,49035110750,50400,50400,50400,50400,0
|
|
20240328,171100,49035110750,50400,50400,50400,50400,0
|
|
20240328,171000,49035110750,50400,50400,50400,50400,0
|
|
20240328,170900,49035110750,50400,50400,50400,50400,0
|
|
20240328,170800,49035110750,50400,50400,50400,50400,0
|
|
20240328,170700,49035110750,50400,50400,50400,50400,8443
|
|
20240328,170600,49035110750,50400,50400,50400,50400,0
|
|
20240328,170500,49035110750,50400,50400,50400,50400,0
|
|
20240328,170400,49035110750,50400,50400,50400,50400,0
|
|
20240328,170300,49035110750,50400,50400,50400,50400,0
|
|
20240328,170200,49035110750,50400,50400,50400,50400,0
|
|
20240328,170100,49035110750,50400,50400,50400,50400,0
|
|
20240328,170000,49035110750,50400,50400,50400,50400,0
|
|
20240328,165900,49035110750,50400,50400,50400,50400,0
|
|
20240328,165800,49035110750,50400,50400,50400,50400,0
|
|
20240328,165700,49035110750,50400,50400,50400,50400,0
|
|
20240328,165600,49035110750,50400,50400,50400,50400,0
|
|
20240328,165500,49035110750,50400,50400,50400,50400,0
|
|
20240328,165400,49035110750,50400,50400,50400,50400,0
|
|
20240328,165300,49035110750,50400,50400,50400,50400,0
|
|
20240328,165200,49035110750,50400,50400,50400,50400,0
|
|
20240328,165100,49035110750,50400,50400,50400,50400,0
|
|
20240328,165000,49035110750,50400,50400,50400,50400,0
|
|
20240328,164900,49035110750,50400,50400,50400,50400,0
|
|
20240328,164800,49035110750,50400,50400,50400,50400,0
|
|
20240328,164700,49035110750,50400,50400,50400,50400,0
|
|
20240328,164600,49035110750,50400,50400,50400,50400,0
|
|
20240328,164500,49035110750,50400,50400,50400,50400,0
|
|
20240328,164400,49035110750,50400,50400,50400,50400,0
|
|
20240328,164300,49035110750,50400,50400,50400,50400,0
|
|
20240328,164200,49035110750,50400,50400,50400,50400,0
|
|
20240328,164100,49035110750,50400,50400,50400,50400,0
|
|
20240328,164000,49035110750,50400,50400,50400,50400,0
|
|
20240328,163900,49035110750,50400,50400,50400,50400,0
|
|
20240328,163800,49035110750,50400,50400,50400,50400,0
|
|
20240328,163700,49035110750,50400,50400,50400,50400,8443
|
|
20240328,163600,49035110750,50400,50400,50400,50400,0
|
|
20240328,163500,49035110750,50400,50400,50400,50400,0
|
|
20240328,163400,49035110750,50400,50400,50400,50400,0
|
|
20240328,163300,49035110750,50400,50400,50400,50400,0
|
|
20240328,163200,49035110750,50400,50400,50400,50400,0
|
|
20240328,163100,49035110750,50400,50400,50400,50400,0
|
|
20240328,163000,49035110750,50400,50400,50400,50400,0
|
|
20240328,162900,49035110750,50400,50400,50400,50400,0
|
|
20240328,162800,49035110750,50400,50400,50400,50400,0
|
|
20240328,162700,49035110750,50400,50400,50400,50400,0
|
|
20240328,162600,49035110750,50400,50400,50400,50400,0
|
|
20240328,162500,49035110750,50400,50400,50400,50400,0
|
|
20240328,162400,49035110750,50400,50400,50400,50400,0
|
|
20240328,162300,49035110750,50400,50400,50400,50400,0
|
|
20240328,162200,49035110750,50400,50400,50400,50400,0
|
|
20240328,162100,49035110750,50400,50400,50400,50400,0
|
|
20240328,162000,49035110750,50400,50400,50400,50400,0
|
|
20240328,161900,49035110750,50400,50400,50400,50400,0
|
|
20240328,161800,49035110750,50400,50400,50400,50400,0
|
|
20240328,161700,49035110750,50400,50400,50400,50400,0
|
|
20240328,161600,49035110750,50400,50400,50400,50400,0
|
|
20240328,161500,49035110750,50400,50400,50400,50400,0
|
|
20240328,161400,49035110750,50400,50400,50400,50400,0
|
|
20240328,161300,49035110750,50400,50400,50400,50400,0
|
|
20240328,161200,49035110750,50400,50400,50400,50400,0
|
|
20240328,161100,49035110750,50400,50400,50400,50400,0
|
|
20240328,161000,49035110750,50400,50400,50400,50400,0
|
|
20240328,160900,49035110750,50400,50400,50400,50400,0
|
|
20240328,160800,49035110750,50400,50400,50400,50400,0
|
|
20240328,160700,49035110750,50400,50400,50400,50400,8443
|
|
20240328,160600,49035110750,50400,50400,50400,50400,0
|
|
20240328,160500,49035110750,50400,50400,50400,50400,0
|
|
20240328,160400,49035110750,50400,50400,50400,50400,0
|
|
20240328,160300,49035110750,50400,50400,50400,50400,0
|
|
20240328,160200,49035110750,50400,50400,50400,50400,0
|
|
20240328,160100,49035110750,50400,50400,50400,50400,0
|
|
20240328,160000,49035110750,50400,50400,50400,50400,0
|
|
20240328,155900,49035110750,50400,50400,50400,50400,0
|
|
20240328,155800,49035110750,50400,50400,50400,50400,0
|
|
20240328,155700,49035110750,50400,50400,50400,50400,0
|
|
20240328,155600,49035110750,50400,50400,50400,50400,0
|
|
20240328,155500,49035110750,50400,50400,50400,50400,0
|
|
20240328,155400,49035110750,50400,50400,50400,50400,0
|
|
20240328,155300,49035110750,50400,50400,50400,50400,0
|
|
20240328,155200,49035110750,50400,50400,50400,50400,0
|
|
20240328,155100,49035110750,50400,50400,50400,50400,0
|
|
20240328,155000,49035110750,50400,50400,50400,50400,0
|
|
20240328,154900,49035110750,50400,50400,50400,50400,0
|
|
20240328,154800,49035110750,50400,50400,50400,50400,0
|
|
20240328,154700,49035110750,50400,50400,50400,50400,0
|
|
20240328,154600,49035110750,50400,50400,50400,50400,0
|
|
20240328,154500,49035110750,50400,50400,50400,50400,0
|
|
20240328,154400,49035110750,50400,50400,50400,50400,0
|
|
20240328,154300,49035110750,50400,50400,50400,50400,0
|
|
20240328,154200,49035110750,50400,50400,50400,50400,0
|
|
20240328,154100,49035110750,50400,50400,50400,50400,0
|
|
20240328,154000,49035110750,50400,50400,50400,50400,0
|
|
20240328,153900,49035110750,50400,50400,50400,50400,0
|
|
20240328,153800,49035110750,50400,50400,50400,50400,0
|
|
20240328,153700,49035110750,50400,50400,50400,50400,8443
|
|
20240328,153600,49035110750,50400,50400,50400,50400,0
|
|
20240328,153500,49035110750,50400,50400,50400,50400,0
|
|
20240328,153400,49035110750,50400,50400,50400,50400,0
|
|
20240328,153300,49035110750,50400,50400,50400,50400,0
|
|
20240328,153200,49035110750,50400,50400,50400,50400,0
|
|
20240328,153100,49035110750,50400,50400,50400,50400,0
|
|
20240328,153000,49035110750,50400,50400,50400,50400,8443
|
|
20240328,152900,48609583550,50300,50300,50300,50300,0
|
|
20240328,152800,48609583550,50300,50300,50300,50300,0
|
|
20240328,152700,48609583550,50300,50300,50300,50300,0
|
|
20240328,152600,48609583550,50300,50300,50300,50300,0
|
|
20240328,152500,48609583550,50300,50300,50300,50300,0
|
|
20240328,152400,48609583550,50300,50300,50300,50300,0
|
|
20240328,152300,48609583550,50300,50300,50300,50300,0
|
|
20240328,152200,48609583550,50300,50300,50300,50300,0
|
|
20240328,152100,48609583550,50300,50300,50300,50300,0
|
|
20240328,152000,48609583550,50300,50300,50300,50300,0
|
|
20240328,151900,48609583550,50300,50200,50400,50200,1731
|
|
20240328,151800,48522534350,50300,50200,50300,50100,1800
|
|
20240328,151700,48432057250,50200,50200,50300,50100,1108
|
|
20240328,151600,48376425450,50200,50400,50400,50200,1533
|
|
20240328,151500,48299435650,50300,50400,50400,50300,716
|
|
20240328,151400,48263401750,50300,50200,50400,50200,1255
|
|
20240328,151300,48200239250,50200,50200,50300,50200,516
|
|
20240328,151200,48174330450,50200,50300,50300,50200,483
|
|
20240328,151100,48150075850,50200,50300,50400,50200,983
|
|
20240328,151000,48100630250,50300,50400,50400,50300,854
|
|
20240328,150900,48057644550,50400,50100,50400,50000,4633
|
|
20240328,150800,47825166350,50200,50300,50300,50100,4500
|
|
20240328,150700,47599443050,50300,50200,50300,50200,411
|
|
20240328,150600,47578777350,50200,50300,50400,50200,725
|
|
20240328,150500,47542322650,50300,50400,50400,50200,1665
|
|
20240328,150400,47458558650,50200,50300,50400,50200,1455
|
|
20240328,150300,47385373750,50200,50300,50400,50200,1422
|
|
20240328,150200,47313897550,50300,50300,50400,50300,423
|
|
20240328,150100,47292619650,50300,50300,50500,50300,1201
|
|
20240328,150000,47232191050,50400,50300,50500,50300,421
|
|
20240328,145900,47210981650,50400,50400,50500,50300,823
|
|
20240328,145800,47169502550,50400,50300,50500,50300,632
|
|
20240328,145700,47137642650,50400,50500,50500,50300,927
|
|
20240328,145600,47090914950,50400,50400,50500,50400,1044
|
|
20240328,145500,47038228850,50400,50500,50500,50400,1394
|
|
20240328,145400,46967970050,50400,50400,50500,50300,513
|
|
20240328,145300,46942111250,50400,50400,50500,50300,774
|
|
20240328,145200,46903040850,50300,50400,50500,50300,912
|
|
20240328,145100,46857084650,50300,50200,50400,50200,1135
|
|
20240328,145000,46799992350,50200,50100,50400,50000,1631
|
|
20240328,144900,46718208150,50100,50100,50200,50100,517
|
|
20240328,144800,46692306350,50100,50100,50200,50000,3064
|
|
20240328,144700,46538931750,50100,50100,50200,50000,2992
|
|
20240328,144600,46389210650,50100,50100,50200,50100,525
|
|
20240328,144500,46362907150,50100,50200,50200,50100,502
|
|
20240328,144400,46337755750,50200,50100,50200,50000,2180
|
|
20240328,144300,46228496450,50100,50200,50300,50100,2788
|
|
20240328,144200,46088729550,50300,50300,50300,50200,936
|
|
20240328,144100,46041717350,50300,50200,50400,50200,3767
|
|
20240328,144000,45852416150,50200,50400,50400,50200,3296
|
|
20240328,143900,45686710950,50400,50500,50500,50400,2063
|
|
20240328,143800,45582722550,50500,50700,50700,50400,7925
|
|
20240328,143700,45182052850,50600,50700,50700,50600,441
|
|
20240328,143600,45159719150,50600,50800,50800,50600,765
|
|
20240328,143500,45120928950,50700,50700,50800,50600,1350
|
|
20240328,143400,45052439550,50600,50700,50700,50600,777
|
|
20240328,143300,45013085350,50600,50700,50700,50600,536
|
|
20240328,143200,44985935150,50700,50700,50800,50600,867
|
|
20240328,143100,44941956650,50700,50800,50800,50600,1609
|
|
20240328,143000,44860472350,50800,50700,50800,50500,1476
|
|
20240328,142900,44785657950,50600,50500,50700,50500,2145
|
|
20240328,142800,44677185850,50500,50400,50500,50400,1000
|
|
20240328,142700,44626774750,50400,50600,50600,50400,602
|
|
20240328,142600,44596396150,50500,50500,50600,50400,606
|
|
20240328,142500,44565800250,50500,50600,50600,50400,792
|
|
20240328,142400,44525802550,50600,50600,50600,50500,812
|
|
20240328,142300,44484743250,50500,50500,50600,50500,936
|
|
20240328,142200,44437468750,50500,50700,50700,50500,449
|
|
20240328,142100,44414762850,50600,50600,50700,50500,1246
|
|
20240328,142000,44351714450,50600,50600,50600,50500,655
|
|
20240328,141900,44318601250,50500,50500,50500,50400,961
|
|
20240328,141800,44270098650,50500,50400,50500,50400,447
|
|
20240328,141700,44247535650,50500,50600,50600,50500,1215
|
|
20240328,141600,44186175050,50500,50600,50600,50500,258
|
|
20240328,141500,44173142750,50600,50600,50600,50500,270
|
|
20240328,141400,44159489250,50500,50600,50600,50500,789
|
|
20240328,141300,44119580250,50600,50600,50700,50500,602
|
|
20240328,141200,44089116350,50600,50700,50700,50500,938
|
|
20240328,141100,44041694750,50700,50700,50700,50600,111
|
|
20240328,141000,44036069050,50700,50800,50800,50500,2170
|
|
20240328,140900,43926213350,50800,50600,50800,50500,1393
|
|
20240328,140800,43855670850,50600,50500,50700,50500,1261
|
|
20240328,140700,43791791350,50600,50600,50600,50500,2634
|
|
20240328,140600,43658689050,50500,50300,50600,50300,2266
|
|
20240328,140500,43544344050,50400,50300,50500,50300,1840
|
|
20240328,140400,43451706450,50400,50500,50500,50400,2912
|
|
20240328,140300,43304859050,50400,50600,50600,50400,1824
|
|
20240328,140200,43212881350,50600,50600,50700,50500,3193
|
|
20240328,140100,43051465750,50700,50600,50700,50500,809
|
|
20240328,140000,43010523850,50600,50700,50800,50600,2557
|
|
20240328,135900,42881054450,50700,50700,50800,50600,1302
|
|
20240328,135800,42815056150,50700,50800,50900,50700,1792
|
|
20240328,135700,42724007650,50800,50900,50900,50800,688
|
|
20240328,135600,42688994450,50900,50800,51000,50700,1663
|
|
20240328,135500,42604427050,50800,50800,50800,50700,720
|
|
20240328,135400,42567906550,50800,50700,50800,50700,942
|
|
20240328,135300,42520116150,50700,50600,50800,50600,2939
|
|
20240328,135200,42371166950,50600,50500,50700,50400,4670
|
|
20240328,135100,42135147550,50500,50900,50900,50500,12113
|
|
20240328,135000,41522123050,50900,50900,50900,50800,3858
|
|
20240328,134900,41325979650,50900,51100,51100,50900,1948
|
|
20240328,134800,41226705950,51200,51100,51200,51000,1270
|
|
20240328,134700,41161828050,51100,51000,51100,50900,837
|
|
20240328,134600,41119089350,51000,51000,51100,50900,3547
|
|
20240328,134500,40938035650,51000,51100,51200,51000,931
|
|
20240328,134400,40890473550,51100,50900,51100,50900,1195
|
|
20240328,134300,40829546350,50900,51100,51100,50900,3387
|
|
20240328,134200,40656899550,51100,51100,51200,51000,1528
|
|
20240328,134100,40578793050,51000,51400,51500,51000,15964
|
|
20240328,134000,39761012050,51400,51500,51600,51300,2618
|
|
20240328,133900,39626406750,51400,51600,51600,51400,2653
|
|
20240328,133800,39489768050,51600,51600,51600,51500,1551
|
|
20240328,133700,39409806050,51600,51400,51600,51400,3453
|
|
20240328,133600,39231879150,51500,51500,51500,51300,2050
|
|
20240328,133500,39126472050,51500,51400,51500,51400,1542
|
|
20240328,133400,39047156450,51400,51400,51500,51200,2864
|
|
20240328,133300,38900108650,51300,51300,51400,51200,3377
|
|
20240328,133200,38726911450,51300,51500,51600,51300,4250
|
|
20240328,133100,38508470250,51500,51600,51600,51400,4799
|
|
20240328,133000,38261299650,51600,51400,51700,51400,7624
|
|
20240328,132900,37868288750,51500,51600,51600,51400,4081
|
|
20240328,132800,37658108650,51500,51800,51900,51500,9775
|
|
20240328,132700,37152905250,51800,51800,51800,51600,8162
|
|
20240328,132600,36730730250,51800,51800,51900,51600,24612
|
|
20240328,132500,35457263350,51800,51300,51800,51200,24134
|
|
20240328,132400,34214379050,51200,51200,51400,51100,10187
|
|
20240328,132300,33692231850,51200,51100,51300,51100,6696
|
|
20240328,132200,33349369050,51100,51200,51200,51100,2770
|
|
20240328,132100,33207680950,51100,51000,51200,51000,5157
|
|
20240328,132000,32944107750,51100,50800,51100,50800,16411
|
|
20240328,131900,32108477950,50800,50700,50800,50700,1019
|
|
20240328,131800,32056728150,50800,50700,50800,50600,5176
|
|
20240328,131700,31794202950,50700,50600,50700,50600,420
|
|
20240328,131600,31772950750,50600,50600,50600,50500,565
|
|
20240328,131500,31744388050,50600,50600,50600,50500,503
|
|
20240328,131400,31718937250,50600,50700,50700,50500,1318
|
|
20240328,131300,31652248050,50700,50600,50700,50600,201
|
|
20240328,131200,31642076750,50600,50600,50700,50500,502
|
|
20240328,131100,31616684650,50600,50600,50700,50500,743
|
|
20240328,131000,31579094150,50600,50600,50700,50500,583
|
|
20240328,130900,31549609950,50700,50700,50700,50500,424
|
|
20240328,130800,31528172650,50600,50500,50700,50500,1669
|
|
20240328,130700,31443724650,50600,50700,50700,50600,197
|
|
20240328,130600,31433755350,50700,50700,50700,50600,186
|
|
20240328,130500,31424340050,50600,50700,50800,50600,570
|
|
20240328,130400,31395442650,50700,50700,50800,50600,2175
|
|
20240328,130300,31285076250,50800,50600,50800,50600,10825
|
|
20240328,130200,30736635950,50500,50600,50600,50500,673
|
|
20240328,130100,30702634250,50500,50600,50600,50500,406
|
|
20240328,130000,30682124050,50600,50400,50600,50400,588
|
|
20240328,125900,30652403850,50400,50500,50600,50400,1385
|
|
20240328,125800,30582461550,50400,50400,50400,50300,2131
|
|
20240328,125700,30475106350,50300,50300,50400,50300,139
|
|
20240328,125600,30468108250,50300,50200,50400,50200,882
|
|
20240328,125500,30423745750,50200,50300,50300,50200,1214
|
|
20240328,125400,30362794950,50300,50300,50300,50200,1138
|
|
20240328,125300,30305597050,50300,50300,50300,50200,374
|
|
20240328,125200,30286792050,50300,50300,50300,50200,479
|
|
20240328,125100,30262700450,50300,50200,50300,50200,372
|
|
20240328,125000,30244025450,50300,50300,50300,50200,233
|
|
20240328,124900,30232306250,50300,50300,50300,50300,15
|
|
20240328,124800,30231551750,50200,50300,50300,50200,204
|
|
20240328,124700,30221293850,50300,50300,50300,50200,242
|
|
20240328,124600,30209122150,50300,50300,50400,50300,295
|
|
20240328,124500,30194283450,50400,50300,50400,50300,771
|
|
20240328,124400,30155501650,50300,50200,50300,50200,603
|
|
20240328,124300,30125171650,50300,50200,50300,50200,284
|
|
20240328,124200,30110889650,50300,50200,50300,50200,748
|
|
20240328,124100,30073323850,50200,50200,50300,50200,178
|
|
20240328,124000,30064387350,50300,50300,50400,50200,1813
|
|
20240328,123900,29973210850,50300,50300,50400,50300,242
|
|
20240328,123800,29961028250,50400,50400,50400,50300,122
|
|
20240328,123700,29954880150,50400,50300,50400,50300,258
|
|
20240328,123600,29941880550,50400,50500,50500,50300,1382
|
|
20240328,123500,29872245050,50400,50600,50600,50400,514
|
|
20240328,123400,29846320750,50500,50600,50600,50500,894
|
|
20240328,123300,29801168650,50600,50600,50600,50500,1453
|
|
20240328,123200,29727662050,50700,50700,50700,50600,549
|
|
20240328,123100,29699859250,50700,50600,50700,50600,1156
|
|
20240328,123000,29641260850,50600,50600,50600,50500,2874
|
|
20240328,122900,29495838450,50500,50400,50600,50400,1073
|
|
20240328,122800,29441637650,50500,50400,50500,50400,209
|
|
20240328,122700,29431092650,50500,50500,50500,50400,747
|
|
20240328,122600,29393375350,50500,50400,50500,50400,138
|
|
20240328,122500,29386418650,50400,50400,50500,50400,167
|
|
20240328,122400,29378000950,50400,50400,50500,50400,231
|
|
20240328,122300,29366357850,50400,50300,50400,50300,182
|
|
20240328,122200,29357187750,50500,50300,50500,50300,757
|
|
20240328,122100,29319037850,50400,50300,50400,50300,623
|
|
20240328,122000,29287653950,50400,50400,50400,50300,834
|
|
20240328,121900,29245688550,50300,50400,50400,50300,941
|
|
20240328,121800,29198349150,50300,50300,50400,50300,393
|
|
20240328,121700,29178578250,50300,50400,50400,50300,112
|
|
20240328,121600,29172939650,50400,50300,50400,50300,218
|
|
20240328,121500,29161972650,50400,50500,50500,50300,1636
|
|
20240328,121400,29079601350,50500,50400,50500,50400,414
|
|
20240328,121300,29058727250,50500,50500,50600,50400,375
|
|
20240328,121200,29039811350,50500,50600,50600,50500,2327
|
|
20240328,121100,28922295550,50600,50600,50700,50600,762
|
|
20240328,121000,28883737050,50600,50700,50700,50600,2088
|
|
20240328,120900,28777956750,50700,50700,50700,50600,435
|
|
20240328,120800,28755915150,50700,50600,50700,50600,293
|
|
20240328,120700,28741063550,50700,50700,50700,50600,1148
|
|
20240328,120600,28682867150,50700,50600,50700,50600,566
|
|
20240328,120500,28654219450,50600,50600,50700,50600,909
|
|
20240328,120400,28608223950,50600,50600,50700,50600,1051
|
|
20240328,120300,28555012950,50600,50600,50700,50600,1115
|
|
20240328,120200,28498509550,50700,50700,50700,50600,517
|
|
20240328,120100,28472337650,50600,50500,50700,50500,1446
|
|
20240328,120000,28399238850,50600,50700,50700,50500,1375
|
|
20240328,115900,28329665150,50700,50700,50700,50600,724
|
|
20240328,115800,28293025850,50700,50600,50700,50600,451
|
|
20240328,115700,28270198250,50600,50600,50700,50600,1401
|
|
20240328,115600,28199301850,50600,50700,50700,50500,3432
|
|
20240328,115500,28025595050,50700,50600,50700,50600,1463
|
|
20240328,115400,27951487650,50600,50600,50700,50600,2369
|
|
20240328,115300,27831407050,50700,50700,50700,50600,1065
|
|
20240328,115200,27777432350,50700,50600,50700,50600,666
|
|
20240328,115100,27743728350,50600,50600,50700,50600,1814
|
|
20240328,115000,27651939250,50600,50500,50600,50500,1747
|
|
20240328,114900,27563570550,50500,50500,50600,50500,113
|
|
20240328,114800,27557858150,50500,50700,50700,50500,1562
|
|
20240328,114700,27478857950,50600,50600,50700,50600,1508
|
|
20240328,114600,27402507050,50600,50700,50700,50600,2577
|
|
20240328,114500,27272018450,50700,50500,50700,50300,8515
|
|
20240328,114400,26841688050,50500,50500,50500,50400,739
|
|
20240328,114300,26804408550,50400,50400,50500,50400,347
|
|
20240328,114200,26786909950,50400,50500,50500,50400,240
|
|
20240328,114100,26774798250,50400,50400,50500,50300,2551
|
|
20240328,114000,26646138850,50400,50400,50400,50300,287
|
|
20240328,113900,26631701150,50400,50200,50400,50200,281
|
|
20240328,113800,26617553250,50200,50300,50400,50200,1789
|
|
20240328,113700,26527651850,50300,50400,50400,50300,248
|
|
20240328,113600,26515173650,50400,50300,50400,50300,1502
|
|
20240328,113500,26439621350,50300,50300,50400,50300,1217
|
|
20240328,113400,26378405650,50300,50300,50400,50300,1373
|
|
20240328,113300,26309301950,50400,50300,50400,50300,107
|
|
20240328,113200,26303913550,50400,50400,50400,50300,342
|
|
20240328,113100,26286705450,50400,50500,50500,50300,1788
|
|
20240328,113000,26196621650,50400,50500,50500,50400,1428
|
|
20240328,112900,26124517250,50400,50400,50500,50400,864
|
|
20240328,112800,26080896950,50400,50400,50500,50400,380
|
|
20240328,112700,26061717450,50400,50500,50500,50400,1450
|
|
20240328,112600,25988566150,50500,50300,50500,50300,3411
|
|
20240328,112500,25816531550,50400,50300,50400,50200,869
|
|
20240328,112400,25772800250,50300,50400,50400,50200,1380
|
|
20240328,112300,25703384250,50300,50400,50400,50300,718
|
|
20240328,112200,25667263350,50400,50400,50400,50300,298
|
|
20240328,112100,25652271850,50400,50200,50400,50200,2344
|
|
20240328,112000,25534357850,50200,50300,50300,50200,145
|
|
20240328,111900,25527074050,50300,50100,50300,50100,1736
|
|
20240328,111800,25439946250,50200,50200,50200,50100,122
|
|
20240328,111700,25433832050,50100,50200,50200,50100,437
|
|
20240328,111600,25411920650,50200,50200,50200,50000,394
|
|
20240328,111500,25392180850,50100,50100,50200,50100,257
|
|
20240328,111400,25379304550,50100,50100,50100,50000,26
|
|
20240328,111300,25378003650,50000,50100,50100,50000,162
|
|
20240328,111200,25369903250,50100,50100,50100,50000,3143
|
|
20240328,111100,25212743650,50200,50100,50200,50000,671
|
|
20240328,111000,25179126150,50100,50200,50200,50100,60
|
|
20240328,110900,25176116650,50100,50100,50200,50100,3240
|
|
20240328,110800,25013791850,50200,50100,50200,50100,388
|
|
20240328,110700,24994338150,50100,50200,50200,50100,340
|
|
20240328,110600,24977272450,50200,50200,50200,50200,195
|
|
20240328,110500,24967483450,50300,50200,50300,50200,449
|
|
20240328,110400,24944917150,50200,50200,50300,50100,616
|
|
20240328,110300,24913999050,50200,50200,50200,50100,238
|
|
20240328,110200,24902055550,50200,50200,50200,50100,111
|
|
20240328,110100,24896491050,50200,50200,50300,50100,919
|
|
20240328,110000,24850389550,50100,50200,50200,50100,169
|
|
20240328,105900,24841913350,50100,50100,50200,50100,53
|
|
20240328,105800,24839257150,50000,50000,50200,50000,312
|
|
20240328,105700,24823643850,50000,50100,50200,50000,995
|
|
20240328,105600,24773797350,50200,50200,50300,50100,1949
|
|
20240328,105500,24675982950,50100,50100,50200,50100,399
|
|
20240328,105400,24655985450,50200,50200,50300,50100,1565
|
|
20240328,105300,24577343750,50200,50200,50300,50200,365
|
|
20240328,105200,24559015250,50200,50200,50300,50200,241
|
|
20240328,105100,24546916450,50200,50200,50300,50200,534
|
|
20240328,105000,24520105650,50200,50400,50400,50200,1115
|
|
20240328,104900,24464010450,50300,50300,50400,50300,998
|
|
20240328,104800,24413802050,50300,50300,50400,50300,272
|
|
20240328,104700,24400118450,50300,50300,50400,50300,833
|
|
20240328,104600,24358199450,50400,50400,50400,50300,923
|
|
20240328,104500,24311732650,50400,50300,50400,50300,727
|
|
20240328,104400,24275151750,50400,50400,50500,50300,483
|
|
20240328,104300,24250808250,50400,50400,50500,50200,4412
|
|
20240328,104200,24028454450,50400,50200,50500,50200,6132
|
|
20240328,104100,23719650750,50200,50000,50300,50000,1775
|
|
20240328,104000,23630612350,50100,50000,50100,50000,742
|
|
20240328,103900,23593507150,49950,49950,50000,49950,1305
|
|
20240328,103800,23528262850,49950,50000,50000,49950,611
|
|
20240328,103700,23497717350,50100,50000,50100,50000,440
|
|
20240328,103600,23475716050,50000,50000,50100,49950,592
|
|
20240328,103500,23446109050,50000,49950,50000,49950,530
|
|
20240328,103400,23419619850,50000,49900,50000,49900,542
|
|
20240328,103300,23392547900,49950,49950,49950,49900,1769
|
|
20240328,103200,23304217150,49950,50000,50100,49950,1291
|
|
20240328,103100,23239680050,50000,50100,50100,50000,670
|
|
20240328,103000,23206178850,50000,50200,50200,50000,776
|
|
20240328,102900,23167353450,50000,50000,50100,50000,545
|
|
20240328,102800,23140052050,50000,50000,50200,50000,435
|
|
20240328,102700,23118268650,50000,50000,50100,50000,1990
|
|
20240328,102600,23018681950,50100,50000,50100,50000,502
|
|
20240328,102500,22993556750,50000,50100,50100,50000,1642
|
|
20240328,102400,22911447250,50100,50100,50200,50100,605
|
|
20240328,102300,22881135350,50200,50200,50200,50100,314
|
|
20240328,102200,22865386350,50200,50000,50200,50000,934
|
|
20240328,102100,22818545950,50000,50100,50100,50000,1201
|
|
20240328,102000,22758470250,50000,50200,50200,49950,833
|
|
20240328,101900,22716818450,50000,50100,50200,50000,1189
|
|
20240328,101800,22657302850,50200,50300,50300,50100,1502
|
|
20240328,101700,22581948350,50300,50200,50400,50200,3054
|
|
20240328,101600,22428396850,50200,49950,50200,49950,1760
|
|
20240328,101500,22340219650,50100,49850,50100,49750,1951
|
|
20240328,101400,22242827500,49750,49850,49950,49750,826
|
|
20240328,101300,22201675600,49850,49750,49950,49700,3501
|
|
20240328,101200,22027453150,49700,49900,49900,49700,3677
|
|
20240328,101100,21844332500,49900,49850,49950,49800,2256
|
|
20240328,101000,21731880150,49900,49900,49950,49800,3410
|
|
20240328,100900,21561806000,49900,49900,49950,49850,1983
|
|
20240328,100800,21462873550,49900,49950,50000,49900,1011
|
|
20240328,100700,21412403000,49900,50100,50100,49900,2420
|
|
20240328,100600,21291486700,50000,50100,50100,50000,2508
|
|
20240328,100500,21166048900,50000,50000,50100,49900,9206
|
|
20240328,100400,20706027250,50100,50400,50400,50000,8416
|
|
20240328,100300,20283406050,50400,50500,50500,50400,1224
|
|
20240328,100200,20221674150,50500,50400,50700,50400,2393
|
|
20240328,100100,20100842750,50400,50800,50900,50400,9348
|
|
20240328,100000,19626780950,50800,50700,50900,50700,9586
|
|
20240328,095900,19139348250,50700,50700,50800,50700,2215
|
|
20240328,095800,19026954250,50700,50800,50800,50500,1984
|
|
20240328,095700,18926354750,50700,50400,50800,50300,12591
|
|
20240328,095600,18289674950,50400,50600,50600,50400,3355
|
|
20240328,095500,18120288150,50600,50500,50600,50500,1353
|
|
20240328,095400,18051922650,50500,50700,50700,50500,1212
|
|
20240328,095300,17990616450,50600,50600,50700,50600,1621
|
|
20240328,095200,17908565450,50600,50600,50700,50500,3008
|
|
20240328,095100,17756391950,50600,50500,50600,50400,2675
|
|
20240328,095000,17621229950,50500,50300,50500,50300,1957
|
|
20240328,094900,17522597750,50400,50400,50400,50200,1017
|
|
20240328,094800,17471414950,50300,50400,50600,50300,6408
|
|
20240328,094700,17147997150,50400,50600,50700,50400,5138
|
|
20240328,094600,16888585450,50600,50600,50700,50500,5316
|
|
20240328,094500,16619642350,50700,50800,50900,50600,8745
|
|
20240328,094400,16175482450,50700,50600,50800,50500,14264
|
|
20240328,094300,15452429150,50600,50300,50700,50300,13053
|
|
20240328,094200,14793518750,50400,50200,50400,50200,2957
|
|
20240328,094100,14644757350,50300,50000,50300,49950,5560
|
|
20240328,094000,14365990350,50000,50100,50100,50000,2416
|
|
20240328,093900,14245159950,50000,50000,50100,50000,1802
|
|
20240328,093800,14154913650,50000,49950,50100,49950,789
|
|
20240328,093700,14115459450,49950,50100,50100,49900,2923
|
|
20240328,093600,13969470750,50000,50200,50200,50000,4292
|
|
20240328,093500,13754649050,50200,50200,50300,50000,5085
|
|
20240328,093400,13499920550,50200,50400,50400,50100,4728
|
|
20240328,093300,13262342550,50300,50500,50500,50100,13453
|
|
20240328,093200,12585090850,50500,50000,50500,50000,13021
|
|
20240328,093100,11929460150,50000,49950,50300,49850,5438
|
|
20240328,093000,11656718400,49950,50100,50200,49900,3815
|
|
20240328,092900,11465680750,50100,49750,50100,49700,4589
|
|
20240328,092800,11236658550,49750,49550,49800,49550,551
|
|
20240328,092700,11209311150,49500,49650,49650,49500,3287
|
|
20240328,092600,11046344350,49650,50000,50000,49650,5825
|
|
20240328,092500,10756230900,49950,50100,50200,49900,6779
|
|
20240328,092400,10417005850,50000,49900,50000,49700,5438
|
|
20240328,092300,10145469300,49900,49750,50000,49750,2318
|
|
20240328,092200,10029905600,49800,49600,49800,49500,4297
|
|
20240328,092100,9816689600,49500,49500,49600,49400,3685
|
|
20240328,092000,9634301800,49500,49450,49600,49400,4107
|
|
20240328,091900,9431199100,49450,49750,49800,49450,7617
|
|
20240328,091800,9053236800,49750,49800,49850,49750,3928
|
|
20240328,091700,8857706500,49800,50000,50200,49700,11416
|
|
20240328,091600,8288233750,50100,50000,50100,49950,4120
|
|
20240328,091500,8082165200,50000,49900,50100,49850,5450
|
|
20240328,091400,7810049600,49950,50200,50300,49950,11199
|
|
20240328,091300,7249113800,50300,50400,50500,50200,12464
|
|
20240328,091200,6622140900,50400,50200,50500,50100,16859
|
|
20240328,091100,5773167100,50100,49900,50300,49850,29230
|
|
20240328,091000,4309594550,49900,49600,49900,49400,11613
|
|
20240328,090900,3733178300,49550,49450,49650,49450,7014
|
|
20240328,090800,3385594100,49450,49050,49550,49050,25270
|
|
20240328,090700,2138521050,49050,49150,49150,49050,1036
|
|
20240328,090600,2087642750,49150,49150,49200,48950,1834
|
|
20240328,090500,1997633450,49150,49050,49150,48800,4573
|
|
20240328,090400,1773718900,48950,49250,49350,48950,7901
|
|
20240328,090300,1385233000,49250,49250,49350,49050,4599
|
|
20240328,090200,1159060650,49300,48900,49350,48750,7379
|
|
20240328,090100,796515250,48900,48400,49000,48400,6358
|
|
20240328,090000,486851000,48400,48750,49000,48400,9018
|