592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,184900,38582349800,98400,98400,98400,98400,6414
|
|
20240328,184800,38582349800,98400,98400,98400,98400,0
|
|
20240328,184700,38582349800,98400,98400,98400,98400,0
|
|
20240328,184600,38582349800,98400,98400,98400,98400,0
|
|
20240328,184500,38582349800,98400,98400,98400,98400,0
|
|
20240328,184400,38582349800,98400,98400,98400,98400,0
|
|
20240328,184300,38582349800,98400,98400,98400,98400,0
|
|
20240328,184200,38582349800,98400,98400,98400,98400,0
|
|
20240328,184100,38582349800,98400,98400,98400,98400,0
|
|
20240328,184000,38582349800,98400,98400,98400,98400,0
|
|
20240328,183900,38582349800,98400,98400,98400,98400,0
|
|
20240328,183800,38582349800,98400,98400,98400,98400,0
|
|
20240328,183700,38582349800,98400,98400,98400,98400,0
|
|
20240328,183600,38582349800,98400,98400,98400,98400,0
|
|
20240328,183500,38582349800,98400,98400,98400,98400,0
|
|
20240328,183400,38582349800,98400,98400,98400,98400,0
|
|
20240328,183300,38582349800,98400,98400,98400,98400,0
|
|
20240328,183200,38582349800,98400,98400,98400,98400,0
|
|
20240328,183100,38582349800,98400,98400,98400,98400,0
|
|
20240328,183000,38582349800,98400,98400,98400,98400,0
|
|
20240328,182900,38582349800,98400,98400,98400,98400,0
|
|
20240328,182800,38582349800,98400,98400,98400,98400,0
|
|
20240328,182700,38582349800,98400,98400,98400,98400,0
|
|
20240328,182600,38582349800,98400,98400,98400,98400,0
|
|
20240328,182500,38582349800,98400,98400,98400,98400,0
|
|
20240328,182400,38582349800,98400,98400,98400,98400,0
|
|
20240328,182300,38582349800,98400,98400,98400,98400,0
|
|
20240328,182200,38582349800,98400,98400,98400,98400,0
|
|
20240328,182100,38582349800,98400,98400,98400,98400,0
|
|
20240328,182000,38582349800,98400,98400,98400,98400,0
|
|
20240328,181900,38582349800,98400,98400,98400,98400,6414
|
|
20240328,181800,38582349800,98400,98400,98400,98400,0
|
|
20240328,181700,38582349800,98400,98400,98400,98400,0
|
|
20240328,181600,38582349800,98400,98400,98400,98400,0
|
|
20240328,181500,38582349800,98400,98400,98400,98400,0
|
|
20240328,181400,38582349800,98400,98400,98400,98400,0
|
|
20240328,181300,38582349800,98400,98400,98400,98400,0
|
|
20240328,181200,38582349800,98400,98400,98400,98400,0
|
|
20240328,181100,38582349800,98400,98400,98400,98400,0
|
|
20240328,181000,38582349800,98400,98400,98400,98400,0
|
|
20240328,180900,38582349800,98400,98400,98400,98400,0
|
|
20240328,180800,38582349800,98400,98400,98400,98400,0
|
|
20240328,180700,38582349800,98400,98400,98400,98400,0
|
|
20240328,180600,38582349800,98400,98400,98400,98400,0
|
|
20240328,180500,38582349800,98400,98400,98400,98400,0
|
|
20240328,180400,38582349800,98400,98400,98400,98400,0
|
|
20240328,180300,38582349800,98400,98400,98400,98400,0
|
|
20240328,180200,38582349800,98400,98400,98400,98400,0
|
|
20240328,180100,38582349800,98400,98400,98400,98400,0
|
|
20240328,180000,38582349800,98400,98400,98400,98400,0
|
|
20240328,175900,38582349800,98400,98400,98400,98400,0
|
|
20240328,175800,38582349800,98400,98400,98400,98400,0
|
|
20240328,175700,38582349800,98400,98400,98400,98400,0
|
|
20240328,175600,38582349800,98400,98400,98400,98400,0
|
|
20240328,175500,38582349800,98400,98400,98400,98400,0
|
|
20240328,175400,38582349800,98400,98400,98400,98400,0
|
|
20240328,175300,38582349800,98400,98400,98400,98400,0
|
|
20240328,175200,38582349800,98400,98400,98400,98400,0
|
|
20240328,175100,38582349800,98400,98400,98400,98400,0
|
|
20240328,175000,38582349800,98400,98400,98400,98400,0
|
|
20240328,174900,38582349800,98400,98400,98400,98400,6414
|
|
20240328,174800,38582349800,98400,98400,98400,98400,0
|
|
20240328,174700,38582349800,98400,98400,98400,98400,0
|
|
20240328,174600,38582349800,98400,98400,98400,98400,0
|
|
20240328,174500,38582349800,98400,98400,98400,98400,0
|
|
20240328,174400,38582349800,98400,98400,98400,98400,0
|
|
20240328,174300,38582349800,98400,98400,98400,98400,0
|
|
20240328,174200,38582349800,98400,98400,98400,98400,0
|
|
20240328,174100,38582349800,98400,98400,98400,98400,0
|
|
20240328,174000,38582349800,98400,98400,98400,98400,0
|
|
20240328,173900,38582349800,98400,98400,98400,98400,0
|
|
20240328,173800,38582349800,98400,98400,98400,98400,0
|
|
20240328,173700,38582349800,98400,98400,98400,98400,0
|
|
20240328,173600,38582349800,98400,98400,98400,98400,0
|
|
20240328,173500,38582349800,98400,98400,98400,98400,0
|
|
20240328,173400,38582349800,98400,98400,98400,98400,0
|
|
20240328,173300,38582349800,98400,98400,98400,98400,0
|
|
20240328,173200,38582349800,98400,98400,98400,98400,0
|
|
20240328,173100,38582349800,98400,98400,98400,98400,0
|
|
20240328,173000,38582349800,98400,98400,98400,98400,0
|
|
20240328,172900,38582349800,98400,98400,98400,98400,0
|
|
20240328,172800,38582349800,98400,98400,98400,98400,0
|
|
20240328,172700,38582349800,98400,98400,98400,98400,0
|
|
20240328,172600,38582349800,98400,98400,98400,98400,0
|
|
20240328,172500,38582349800,98400,98400,98400,98400,0
|
|
20240328,172400,38582349800,98400,98400,98400,98400,0
|
|
20240328,172300,38582349800,98400,98400,98400,98400,0
|
|
20240328,172200,38582349800,98400,98400,98400,98400,0
|
|
20240328,172100,38582349800,98400,98400,98400,98400,0
|
|
20240328,172000,38582349800,98400,98400,98400,98400,0
|
|
20240328,171900,38582349800,98400,98400,98400,98400,6414
|
|
20240328,171800,38582349800,98400,98400,98400,98400,0
|
|
20240328,171700,38582349800,98400,98400,98400,98400,0
|
|
20240328,171600,38582349800,98400,98400,98400,98400,0
|
|
20240328,171500,38582349800,98400,98400,98400,98400,0
|
|
20240328,171400,38582349800,98400,98400,98400,98400,0
|
|
20240328,171300,38582349800,98400,98400,98400,98400,0
|
|
20240328,171200,38582349800,98400,98400,98400,98400,0
|
|
20240328,171100,38582349800,98400,98400,98400,98400,0
|
|
20240328,171000,38582349800,98400,98400,98400,98400,0
|
|
20240328,170900,38582349800,98400,98400,98400,98400,0
|
|
20240328,170800,38582349800,98400,98400,98400,98400,0
|
|
20240328,170700,38582349800,98400,98400,98400,98400,0
|
|
20240328,170600,38582349800,98400,98400,98400,98400,0
|
|
20240328,170500,38582349800,98400,98400,98400,98400,0
|
|
20240328,170400,38582349800,98400,98400,98400,98400,0
|
|
20240328,170300,38582349800,98400,98400,98400,98400,0
|
|
20240328,170200,38582349800,98400,98400,98400,98400,0
|
|
20240328,170100,38582349800,98400,98400,98400,98400,0
|
|
20240328,170000,38582349800,98400,98400,98400,98400,0
|
|
20240328,165900,38582349800,98400,98400,98400,98400,0
|
|
20240328,165800,38582349800,98400,98400,98400,98400,0
|
|
20240328,165700,38582349800,98400,98400,98400,98400,0
|
|
20240328,165600,38582349800,98400,98400,98400,98400,0
|
|
20240328,165500,38582349800,98400,98400,98400,98400,0
|
|
20240328,165400,38582349800,98400,98400,98400,98400,0
|
|
20240328,165300,38582349800,98400,98400,98400,98400,0
|
|
20240328,165200,38582349800,98400,98400,98400,98400,0
|
|
20240328,165100,38582349800,98400,98400,98400,98400,0
|
|
20240328,165000,38582349800,98400,98400,98400,98400,0
|
|
20240328,164900,38582349800,98400,98400,98400,98400,6414
|
|
20240328,164800,38582349800,98400,98400,98400,98400,0
|
|
20240328,164700,38582349800,98400,98400,98400,98400,0
|
|
20240328,164600,38582349800,98400,98400,98400,98400,0
|
|
20240328,164500,38582349800,98400,98400,98400,98400,0
|
|
20240328,164400,38582349800,98400,98400,98400,98400,0
|
|
20240328,164300,38582349800,98400,98400,98400,98400,0
|
|
20240328,164200,38582349800,98400,98400,98400,98400,0
|
|
20240328,164100,38582349800,98400,98400,98400,98400,0
|
|
20240328,164000,38582349800,98400,98400,98400,98400,0
|
|
20240328,163900,38582349800,98400,98400,98400,98400,0
|
|
20240328,163800,38582349800,98400,98400,98400,98400,0
|
|
20240328,163700,38582349800,98400,98400,98400,98400,0
|
|
20240328,163600,38582349800,98400,98400,98400,98400,0
|
|
20240328,163500,38582349800,98400,98400,98400,98400,0
|
|
20240328,163400,38582349800,98400,98400,98400,98400,0
|
|
20240328,163300,38582349800,98400,98400,98400,98400,0
|
|
20240328,163200,38582349800,98400,98400,98400,98400,0
|
|
20240328,163100,38582349800,98400,98400,98400,98400,0
|
|
20240328,163000,38582349800,98400,98400,98400,98400,0
|
|
20240328,162900,38582349800,98400,98400,98400,98400,0
|
|
20240328,162800,38582349800,98400,98400,98400,98400,0
|
|
20240328,162700,38582349800,98400,98400,98400,98400,0
|
|
20240328,162600,38582349800,98400,98400,98400,98400,0
|
|
20240328,162500,38582349800,98400,98400,98400,98400,0
|
|
20240328,162400,38582349800,98400,98400,98400,98400,0
|
|
20240328,162300,38582349800,98400,98400,98400,98400,0
|
|
20240328,162200,38582349800,98400,98400,98400,98400,0
|
|
20240328,162100,38582349800,98400,98400,98400,98400,0
|
|
20240328,162000,38582349800,98400,98400,98400,98400,0
|
|
20240328,161900,38582349800,98400,98400,98400,98400,6414
|
|
20240328,161800,38582349800,98400,98400,98400,98400,0
|
|
20240328,161700,38582349800,98400,98400,98400,98400,0
|
|
20240328,161600,38582349800,98400,98400,98400,98400,0
|
|
20240328,161500,38582349800,98400,98400,98400,98400,0
|
|
20240328,161400,38582349800,98400,98400,98400,98400,0
|
|
20240328,161300,38582349800,98400,98400,98400,98400,0
|
|
20240328,161200,38582349800,98400,98400,98400,98400,0
|
|
20240328,161100,38582349800,98400,98400,98400,98400,0
|
|
20240328,161000,38582349800,98400,98400,98400,98400,0
|
|
20240328,160900,38582349800,98400,98400,98400,98400,0
|
|
20240328,160800,38582349800,98400,98400,98400,98400,0
|
|
20240328,160700,38582349800,98400,98400,98400,98400,0
|
|
20240328,160600,38582349800,98400,98400,98400,98400,0
|
|
20240328,160500,38582349800,98400,98400,98400,98400,0
|
|
20240328,160400,38582349800,98400,98400,98400,98400,0
|
|
20240328,160300,38582349800,98400,98400,98400,98400,0
|
|
20240328,160200,38582349800,98400,98400,98400,98400,0
|
|
20240328,160100,38582349800,98400,98400,98400,98400,0
|
|
20240328,160000,38582349800,98400,98400,98400,98400,0
|
|
20240328,155900,38582349800,98400,98400,98400,98400,0
|
|
20240328,155800,38582349800,98400,98400,98400,98400,0
|
|
20240328,155700,38582349800,98400,98400,98400,98400,0
|
|
20240328,155600,38582349800,98400,98400,98400,98400,0
|
|
20240328,155500,38582349800,98400,98400,98400,98400,0
|
|
20240328,155400,38582349800,98400,98400,98400,98400,0
|
|
20240328,155300,38582349800,98400,98400,98400,98400,0
|
|
20240328,155200,38582349800,98400,98400,98400,98400,0
|
|
20240328,155100,38582349800,98400,98400,98400,98400,0
|
|
20240328,155000,38582349800,98400,98400,98400,98400,0
|
|
20240328,154900,38582349800,98400,98400,98400,98400,6414
|
|
20240328,154800,38582349800,98400,98400,98400,98400,0
|
|
20240328,154700,38582349800,98400,98400,98400,98400,0
|
|
20240328,154600,38582349800,98400,98400,98400,98400,0
|
|
20240328,154500,38582349800,98400,98400,98400,98400,0
|
|
20240328,154400,38582349800,98400,98400,98400,98400,0
|
|
20240328,154300,38582349800,98400,98400,98400,98400,0
|
|
20240328,154200,38582349800,98400,98400,98400,98400,0
|
|
20240328,154100,38582349800,98400,98400,98400,98400,0
|
|
20240328,154000,38582349800,98400,98400,98400,98400,0
|
|
20240328,153900,38582349800,98400,98400,98400,98400,0
|
|
20240328,153800,38582349800,98400,98400,98400,98400,0
|
|
20240328,153700,38582349800,98400,98400,98400,98400,0
|
|
20240328,153600,38582349800,98400,98400,98400,98400,0
|
|
20240328,153500,38582349800,98400,98400,98400,98400,0
|
|
20240328,153400,38582349800,98400,98400,98400,98400,0
|
|
20240328,153300,38582349800,98400,98400,98400,98400,0
|
|
20240328,153200,38582349800,98400,98400,98400,98400,0
|
|
20240328,153100,38582349800,98400,98400,98400,98400,0
|
|
20240328,153000,38582349800,98400,98400,98400,98400,6414
|
|
20240328,152900,37951212200,98500,98500,98500,98500,0
|
|
20240328,152800,37951212200,98500,98500,98500,98500,0
|
|
20240328,152700,37951212200,98500,98500,98500,98500,0
|
|
20240328,152600,37951212200,98500,98500,98500,98500,0
|
|
20240328,152500,37951212200,98500,98500,98500,98500,0
|
|
20240328,152400,37951212200,98500,98500,98500,98500,0
|
|
20240328,152300,37951212200,98500,98500,98500,98500,0
|
|
20240328,152200,37951212200,98500,98500,98500,98500,0
|
|
20240328,152100,37951212200,98500,98500,98500,98500,0
|
|
20240328,152000,37951212200,98500,98500,98500,98500,0
|
|
20240328,151900,37951212200,98500,98500,98700,98500,217
|
|
20240328,151800,37929816000,98500,98600,98800,98500,568
|
|
20240328,151700,37873815500,98600,98700,98800,98500,742
|
|
20240328,151600,37800636700,98600,98600,98700,98500,632
|
|
20240328,151500,37738320500,98600,98400,98600,98300,1211
|
|
20240328,151400,37619085100,98400,98200,98500,98200,689
|
|
20240328,151300,37551298100,98200,98500,98500,98200,1758
|
|
20240328,151200,37378425300,98400,98300,98500,98300,933
|
|
20240328,151100,37286643400,98500,98400,98500,98100,752
|
|
20240328,151000,37212782100,98400,98300,98400,98000,1864
|
|
20240328,150900,37029534500,98000,98200,98400,98000,2351
|
|
20240328,150800,36798580100,98200,98200,98400,98000,1291
|
|
20240328,150700,36671895000,98200,98000,98400,98000,1780
|
|
20240328,150600,36496959800,98100,98200,98500,98000,825
|
|
20240328,150500,36415974800,98300,98200,98500,97900,2088
|
|
20240328,150400,36210964500,98300,98300,98500,97900,7427
|
|
20240328,150300,35482262300,98400,98600,98600,98300,1704
|
|
20240328,150200,35314502900,98600,98500,98700,98500,1230
|
|
20240328,150100,35193304800,98500,98700,98700,98400,3023
|
|
20240328,150000,34895479500,98600,98800,99000,98600,1200
|
|
20240328,145900,34776981100,98900,98900,99000,98800,2215
|
|
20240328,145800,34558043700,98900,99100,99100,98800,1936
|
|
20240328,145700,34366335600,99200,99000,99200,98900,997
|
|
20240328,145600,34267651500,98900,99000,99100,98900,547
|
|
20240328,145500,34213525300,99100,99000,99100,98800,716
|
|
20240328,145400,34142671800,99000,99000,99100,98800,690
|
|
20240328,145300,34074393000,99100,99200,99200,98900,333
|
|
20240328,145200,34041415200,99200,99000,99200,98800,1706
|
|
20240328,145100,33872669700,98900,98900,99000,98800,671
|
|
20240328,145000,33806329900,98900,99000,99000,98800,561
|
|
20240328,144900,33750851900,99000,98900,99000,98800,1198
|
|
20240328,144800,33632371400,98900,98900,98900,98700,902
|
|
20240328,144700,33543243900,98800,98800,99000,98800,912
|
|
20240328,144600,33453111400,98900,98900,99000,98700,3359
|
|
20240328,144500,33121104200,98900,98900,99000,98800,927
|
|
20240328,144400,33029394300,99000,99000,99000,98800,794
|
|
20240328,144300,32950839800,99000,99000,99100,98900,1122
|
|
20240328,144200,32839813500,99000,98900,99100,98800,3323
|
|
20240328,144100,32511049900,98900,99300,99300,98900,1331
|
|
20240328,144000,32379213400,99300,99100,99500,99000,716
|
|
20240328,143900,32308210000,99100,99200,99200,99000,1199
|
|
20240328,143800,32189374300,99100,99300,99300,99100,1254
|
|
20240328,143700,32065009600,99300,99600,99600,99200,1495
|
|
20240328,143600,31916561300,99400,99600,99800,99300,2688
|
|
20240328,143500,31648885900,99700,99900,99900,99600,279
|
|
20240328,143400,31621053500,99600,100000,100000,99600,977
|
|
20240328,143300,31523558100,99800,99900,99900,99800,312
|
|
20240328,143200,31492404300,99900,100000,100000,99800,481
|
|
20240328,143100,31444340700,99900,99900,100000,99800,195
|
|
20240328,143000,31424859400,99900,99900,99900,99500,1611
|
|
20240328,142900,31264357500,99900,99900,99900,99700,203
|
|
20240328,142800,31244084200,99900,99800,99900,99600,1205
|
|
20240328,142700,31123963800,99900,99900,99900,99600,727
|
|
20240328,142600,31051468600,99900,99800,99900,99700,472
|
|
20240328,142500,31004365400,99800,99900,99900,99700,425
|
|
20240328,142400,30961939800,99800,99900,100000,99800,831
|
|
20240328,142300,30878921000,100000,99900,100000,99900,255
|
|
20240328,142200,30853423100,100000,99900,100000,99800,591
|
|
20240328,142100,30794372000,99900,100000,100000,99800,292
|
|
20240328,142000,30765187900,99800,99800,100000,99800,434
|
|
20240328,141900,30721847800,99600,100000,100000,99600,1683
|
|
20240328,141800,30553967800,99900,100200,100200,99900,143
|
|
20240328,141700,30539656600,100200,99900,100200,99900,224
|
|
20240328,141600,30517252300,100000,100000,100000,99600,916
|
|
20240328,141500,30425859400,100000,100200,100200,99900,1373
|
|
20240328,141400,30288576800,100200,100100,100300,100100,310
|
|
20240328,141300,30257520400,100000,100200,100200,100000,783
|
|
20240328,141200,30179099200,100200,100000,100200,100000,497
|
|
20240328,141100,30129338800,100100,100200,100200,100000,541
|
|
20240328,141000,30075187400,100200,100100,100200,100000,384
|
|
20240328,140900,30036733300,100100,100200,100200,100000,470
|
|
20240328,140800,29989681800,100100,100200,100300,100100,597
|
|
20240328,140700,29929855000,100300,100100,100300,99900,559
|
|
20240328,140600,29873877500,100200,99900,100200,99800,650
|
|
20240328,140500,29808893800,100000,99900,100000,99800,256
|
|
20240328,140400,29783310800,100000,99700,100000,99600,602
|
|
20240328,140300,29723236700,99700,100000,100000,99500,1812
|
|
20240328,140200,29542510100,100000,99900,100100,99900,289
|
|
20240328,140100,29513615100,99900,99700,100200,99700,672
|
|
20240328,140000,29446466200,99700,99800,99900,99500,744
|
|
20240328,135900,29372337200,99700,99600,99900,99500,1134
|
|
20240328,135800,29259333000,99700,99700,99800,99600,1167
|
|
20240328,135700,29143059000,99800,99900,99900,99600,853
|
|
20240328,135600,29057998500,99800,99900,100000,99600,834
|
|
20240328,135500,28974771600,100000,99900,100000,99600,2212
|
|
20240328,135400,28754160500,100000,100200,100200,99700,807
|
|
20240328,135300,28673489200,100200,100400,100400,99500,2515
|
|
20240328,135200,28422512700,100400,100600,100600,99900,4785
|
|
20240328,135100,27943304300,100600,100600,100800,100400,318
|
|
20240328,135000,27911298600,100600,100600,100800,100500,165
|
|
20240328,134900,27894689000,100600,100500,100600,100400,654
|
|
20240328,134800,27828960000,100400,100600,100600,100400,1442
|
|
20240328,134700,27684030300,100600,100900,100900,100500,2049
|
|
20240328,134600,27477783300,100900,100800,101000,100800,396
|
|
20240328,134500,27437846300,101000,101000,101100,100800,308
|
|
20240328,134400,27406760000,101000,101000,101000,100900,401
|
|
20240328,134300,27366277500,101000,101000,101100,100900,220
|
|
20240328,134200,27344052400,101000,101000,101100,100900,512
|
|
20240328,134100,27292334400,101000,101100,101100,100900,450
|
|
20240328,134000,27246891800,101100,101200,101200,101000,298
|
|
20240328,133900,27216747400,101200,101000,101200,100700,977
|
|
20240328,133800,27118181300,101100,101300,101300,100900,825
|
|
20240328,133700,27034797000,101300,101000,101300,101000,312
|
|
20240328,133600,27003246800,101100,101400,101400,100900,958
|
|
20240328,133500,26906457300,101200,101500,101500,101200,1525
|
|
20240328,133400,26751887200,101500,101500,101500,101400,212
|
|
20240328,133300,26730372500,101500,101500,101500,101300,933
|
|
20240328,133200,26635758700,101400,101500,101500,101200,576
|
|
20240328,133100,26577349500,101500,101400,101500,101300,1224
|
|
20240328,133000,26453236800,101400,101200,101400,101200,832
|
|
20240328,132900,26368935900,101400,101400,101500,101200,2764
|
|
20240328,132800,26088695600,101400,101700,101700,101300,2165
|
|
20240328,132700,25868896600,101700,101500,101700,101300,3467
|
|
20240328,132600,25517043200,101500,101000,101500,100900,5917
|
|
20240328,132500,24918553500,100900,100600,101000,100600,7187
|
|
20240328,132400,24194370600,100500,100600,100600,100500,467
|
|
20240328,132300,24147392600,100600,100500,100600,100500,460
|
|
20240328,132200,24101149000,100500,100500,100600,100400,543
|
|
20240328,132100,24046566600,100500,100500,100600,100500,318
|
|
20240328,132000,24014602500,100600,100500,100600,100500,285
|
|
20240328,131900,23985943100,100500,100500,100600,100400,873
|
|
20240328,131800,23898187900,100500,100500,100600,100400,373
|
|
20240328,131700,23860704700,100600,100500,100600,100500,212
|
|
20240328,131600,23839396400,100500,100400,100600,100400,724
|
|
20240328,131500,23766632600,100500,100500,100500,100400,374
|
|
20240328,131400,23729059200,100500,100500,100500,100400,230
|
|
20240328,131300,23705955000,100500,100400,100500,100300,250
|
|
20240328,131200,23680844700,100400,100400,100500,100300,563
|
|
20240328,131100,23624312200,100400,100500,100500,100400,1352
|
|
20240328,131000,23488443300,100500,100600,100600,100400,972
|
|
20240328,130900,23390728100,100600,100600,100600,100500,2205
|
|
20240328,130800,23168912100,100600,100500,100600,100400,471
|
|
20240328,130700,23121576500,100500,100500,100500,100400,278
|
|
20240328,130600,23093637700,100500,100400,100500,100300,1709
|
|
20240328,130500,22921907900,100400,100400,100400,100300,603
|
|
20240328,130400,22861395300,100400,100400,100400,100300,354
|
|
20240328,130300,22825865200,100400,100400,100400,100300,268
|
|
20240328,130200,22798968700,100400,100400,100400,100300,661
|
|
20240328,130100,22732609200,100300,100300,100400,100300,301
|
|
20240328,130000,22702394200,100400,100400,100500,100300,357
|
|
20240328,125900,22666556700,100400,100300,100400,100300,1014
|
|
20240328,125800,22564789000,100300,100400,100400,100300,437
|
|
20240328,125700,22520946900,100400,100400,100400,100200,187
|
|
20240328,125600,22502176800,100300,100300,100400,100300,331
|
|
20240328,125500,22468954900,100400,100400,100400,100300,800
|
|
20240328,125400,22388705100,100400,100300,100400,100200,1015
|
|
20240328,125300,22286902500,100400,100400,100400,100300,350
|
|
20240328,125200,22251766200,100400,100500,100500,100300,429
|
|
20240328,125100,22208700800,100500,100500,100500,100300,789
|
|
20240328,125000,22129477800,100500,100400,100500,100400,552
|
|
20240328,124900,22074027200,100400,100400,100500,100300,384
|
|
20240328,124800,22035482900,100400,100400,100500,100300,381
|
|
20240328,124700,21997227600,100400,100300,100400,100300,289
|
|
20240328,124600,21968214000,100400,100400,100400,100300,246
|
|
20240328,124500,21943516300,100400,100300,100400,100300,482
|
|
20240328,124400,21895139300,100300,100300,100400,100200,675
|
|
20240328,124300,21827435900,100300,100300,100300,100200,212
|
|
20240328,124200,21806173600,100300,100200,100300,100100,574
|
|
20240328,124100,21748642900,100300,100300,100300,100200,413
|
|
20240328,124000,21707219300,100300,100300,100300,100200,184
|
|
20240328,123900,21688764400,100300,100300,100300,100200,341
|
|
20240328,123800,21654574100,100300,100200,100300,100200,273
|
|
20240328,123700,21627209500,100300,100400,100400,100200,304
|
|
20240328,123600,21596709500,100300,100400,100500,100300,1096
|
|
20240328,123500,21486745900,100500,100500,100500,100400,414
|
|
20240328,123400,21445159800,100500,100500,100500,100400,232
|
|
20240328,123300,21421856200,100500,100400,100500,100300,303
|
|
20240328,123200,21391421100,100400,100500,100600,100400,668
|
|
20240328,123100,21324320500,100500,100500,100500,100400,566
|
|
20240328,123000,21267447600,100500,100400,100500,100400,328
|
|
20240328,122900,21234489700,100400,100400,100500,100400,202
|
|
20240328,122800,21214204800,100300,100400,100500,100200,596
|
|
20240328,122700,21154399900,100400,100400,100500,100100,1829
|
|
20240328,122600,20970817100,100400,100300,100400,100100,662
|
|
20240328,122500,20904442500,100300,100600,100600,100300,1715
|
|
20240328,122400,20732140100,100600,100600,100600,100500,1336
|
|
20240328,122300,20597857000,100500,100600,100600,100500,420
|
|
20240328,122200,20555625200,100600,100500,100600,100400,1509
|
|
20240328,122100,20403976700,100500,100500,100500,100400,285
|
|
20240328,122000,20375337700,100500,100500,100500,100400,261
|
|
20240328,121900,20349108600,100500,100500,100500,100400,286
|
|
20240328,121800,20320372500,100500,100500,100500,100400,1417
|
|
20240328,121700,20177991700,100500,100500,100500,100400,519
|
|
20240328,121600,20125859100,100500,100400,100500,100300,2476
|
|
20240328,121500,19877234500,100400,100300,100400,100200,460
|
|
20240328,121400,19831087400,100300,100300,100400,100200,372
|
|
20240328,121300,19793795300,100400,100300,100400,100200,371
|
|
20240328,121200,19756583000,100300,100300,100300,100200,355
|
|
20240328,121100,19721004700,100300,100200,100300,100100,426
|
|
20240328,121000,19678310800,100200,100100,100200,100100,360
|
|
20240328,120900,19642256000,100100,100000,100200,100000,270
|
|
20240328,120800,19615225600,100100,100100,100200,99900,292
|
|
20240328,120700,19586007700,100100,100000,100100,99900,395
|
|
20240328,120600,19546514000,100000,100000,100000,99900,153
|
|
20240328,120500,19531215900,100000,99800,100000,99800,548
|
|
20240328,120400,19476471900,99900,99900,99900,99800,159
|
|
20240328,120300,19460589400,99900,100100,100200,99800,1097
|
|
20240328,120200,19350939800,100200,100200,100300,100100,624
|
|
20240328,120100,19288455800,100300,100300,100300,100100,238
|
|
20240328,120000,19264601800,100200,100300,100300,100000,286
|
|
20240328,115900,19235938400,100300,100300,100300,100200,342
|
|
20240328,115800,19201646600,100300,100300,100300,100000,353
|
|
20240328,115700,19166257700,100300,100300,100300,100200,202
|
|
20240328,115600,19146003100,100300,100300,100300,100000,498
|
|
20240328,115500,19096120000,100300,100200,100300,100100,295
|
|
20240328,115400,19066542100,100200,100200,100300,100100,473
|
|
20240328,115300,19019133900,100200,100100,100200,100000,556
|
|
20240328,115200,18963476500,100100,100100,100100,100000,608
|
|
20240328,115100,18902658000,100100,100300,100300,100100,1032
|
|
20240328,115000,18799300700,100300,100300,100300,100200,450
|
|
20240328,114900,18754169800,100300,100200,100300,100100,322
|
|
20240328,114800,18721904000,100200,100200,100300,100100,315
|
|
20240328,114700,18690325500,100200,100300,100300,100200,228
|
|
20240328,114600,18667469700,100300,100200,100300,100100,498
|
|
20240328,114500,18617577900,100200,100300,100300,100100,734
|
|
20240328,114400,18544019600,100300,100300,100300,100200,217
|
|
20240328,114300,18522254600,100300,100300,100300,100300,278
|
|
20240328,114200,18494371200,100300,100100,100300,100100,944
|
|
20240328,114100,18399781800,100200,100100,100200,100000,294
|
|
20240328,114000,18370344800,100100,100100,100200,100000,299
|
|
20240328,113900,18340403700,100100,100200,100200,100000,284
|
|
20240328,113800,18311957400,100200,100000,100200,100000,838
|
|
20240328,113700,18228104700,100000,100000,100000,99900,379
|
|
20240328,113600,18190206100,99900,100000,100000,99900,287
|
|
20240328,113500,18161509500,100000,99900,100000,99700,888
|
|
20240328,113400,18072846200,99800,99900,99900,99800,336
|
|
20240328,113300,18039286700,99900,99900,99900,99700,363
|
|
20240328,113200,18003038100,99800,99900,100000,99700,931
|
|
20240328,113100,17910153600,99900,99900,100000,99800,348
|
|
20240328,113000,17875380900,100000,99900,100000,99800,439
|
|
20240328,112900,17831511500,99900,99900,100000,99900,409
|
|
20240328,112800,17790641900,100000,99900,100000,99900,865
|
|
20240328,112700,17704157400,100000,100100,100100,99900,463
|
|
20240328,112600,17657853400,100000,100000,100100,99900,204
|
|
20240328,112500,17637451100,100000,100100,100200,99900,637
|
|
20240328,112400,17573734600,100200,100100,100200,100000,669
|
|
20240328,112300,17506743400,100100,100000,100100,99900,589
|
|
20240328,112200,17447821300,99900,100000,100000,99900,554
|
|
20240328,112100,17392453200,99900,100000,100000,99900,357
|
|
20240328,112000,17356769900,100000,100000,100000,99900,603
|
|
20240328,111900,17296506500,100000,100000,100000,99900,468
|
|
20240328,111800,17249728500,99900,100000,100100,99900,657
|
|
20240328,111700,17184051500,100000,100000,100100,100000,516
|
|
20240328,111600,17132429400,100000,100000,100100,99900,494
|
|
20240328,111500,17083017300,99900,99700,100100,99600,2613
|
|
20240328,111400,16821915400,99700,99800,99800,99600,299
|
|
20240328,111300,16792091900,99800,99600,99800,99600,353
|
|
20240328,111200,16756870400,99700,99700,99700,99600,353
|
|
20240328,111100,16721681000,99700,99700,99700,99500,184
|
|
20240328,111000,16703340900,99600,99600,99600,99500,870
|
|
20240328,110900,16616690000,99600,99500,99600,99300,177
|
|
20240328,110800,16599076900,99600,99600,99700,99300,325
|
|
20240328,110700,16566725700,99600,99500,99600,99400,362
|
|
20240328,110600,16530701200,99600,99500,99700,99500,643
|
|
20240328,110500,16466705100,99600,99700,99700,99600,392
|
|
20240328,110400,16427646200,99700,99600,99800,99500,241
|
|
20240328,110300,16403633100,99700,99700,99800,99500,715
|
|
20240328,110200,16332362700,99700,99700,99800,99600,219
|
|
20240328,110100,16310514400,99800,99800,99800,99700,294
|
|
20240328,110000,16281191100,99800,99900,99900,99700,384
|
|
20240328,105900,16242874900,99900,99900,99900,99800,293
|
|
20240328,105800,16213604900,99900,99700,99900,99700,289
|
|
20240328,105700,16184755500,99800,99800,99900,99600,573
|
|
20240328,105600,16127621200,99900,99900,99900,99800,283
|
|
20240328,105500,16099363000,99800,99900,99900,99700,228
|
|
20240328,105400,16076608200,99800,99900,100000,99700,374
|
|
20240328,105300,16039264600,100000,99900,100000,99700,2448
|
|
20240328,105200,15794589000,99900,100000,100100,99800,1452
|
|
20240328,105100,15649586300,100100,100200,100200,100000,467
|
|
20240328,105000,15602859500,100200,100100,100200,100100,1195
|
|
20240328,104900,15483176100,100100,99900,100200,99900,3534
|
|
20240328,104800,15129613500,99900,99900,100000,99800,2176
|
|
20240328,104700,14912103800,99900,99900,100000,99800,2015
|
|
20240328,104600,14710831200,99900,99700,100000,99600,1265
|
|
20240328,104500,14584515400,99700,99600,99700,99500,566
|
|
20240328,104400,14528116200,99600,99500,99600,99400,301
|
|
20240328,104300,14498162300,99400,99300,99500,99300,1071
|
|
20240328,104200,14391720200,99200,99200,99300,99100,612
|
|
20240328,104100,14330960300,99200,99200,99200,99100,97
|
|
20240328,104000,14321339700,99200,99200,99200,99100,146
|
|
20240328,103900,14306856600,99100,99200,99300,99100,405
|
|
20240328,103800,14266675600,99200,99200,99200,99100,233
|
|
20240328,103700,14243566000,99200,99300,99300,99200,93
|
|
20240328,103600,14234339700,99200,99200,99300,99000,155
|
|
20240328,103500,14218960400,99200,99100,99300,99000,392
|
|
20240328,103400,14180066900,99100,99200,99200,99000,403
|
|
20240328,103300,14140131400,99200,98900,99200,98800,921
|
|
20240328,103200,14049013300,98900,98900,98900,98800,130
|
|
20240328,103100,14036157600,98900,98800,98900,98700,518
|
|
20240328,103000,13984965900,98800,98800,98800,98700,163
|
|
20240328,102900,13968864500,98800,98800,98900,98700,489
|
|
20240328,102800,13920556400,98800,99000,99000,98700,143
|
|
20240328,102700,13906423800,99000,98700,99000,98700,326
|
|
20240328,102600,13874196500,98600,98500,98600,98500,668
|
|
20240328,102500,13808382300,98500,98900,98900,98500,3155
|
|
20240328,102400,13496965200,98900,99100,99200,98900,1128
|
|
20240328,102300,13385290200,99200,99200,99300,99100,354
|
|
20240328,102200,13350193700,99300,99300,99300,99100,109
|
|
20240328,102100,13339374400,99300,99300,99300,98900,4213
|
|
20240328,102000,12922167700,99300,99100,99300,99100,502
|
|
20240328,101900,12872365000,99100,99000,99100,99000,282
|
|
20240328,101800,12844434400,99100,99000,99100,99000,864
|
|
20240328,101700,12758871800,99000,99000,99100,99000,399
|
|
20240328,101600,12719362800,99000,99100,99100,98800,1345
|
|
20240328,101500,12586438200,99000,99100,99100,98900,971
|
|
20240328,101400,12490343100,99200,99200,99300,99100,425
|
|
20240328,101300,12448207300,99200,99100,99300,99100,655
|
|
20240328,101200,12383217000,99200,99200,99300,99000,244
|
|
20240328,101100,12359020900,99100,99000,99300,98900,682
|
|
20240328,101000,12291414300,99000,99100,99200,98800,448
|
|
20240328,100900,12247071100,98800,99000,99200,98800,539
|
|
20240328,100800,12193739700,99000,99100,99200,98900,1081
|
|
20240328,100700,12086804700,98900,99000,99100,98800,998
|
|
20240328,100600,11988138500,99100,99200,99200,98900,324
|
|
20240328,100500,11956050800,99200,98900,99200,98800,210
|
|
20240328,100400,11935254400,99100,98800,99100,98800,667
|
|
20240328,100300,11869227500,98800,99000,99000,98800,542
|
|
20240328,100200,11815631300,99100,99300,99300,99000,412
|
|
20240328,100100,11774804200,99100,99300,99500,99000,387
|
|
20240328,100000,11736386900,99400,99400,99400,99200,223
|
|
20240328,095900,11714245400,99300,99400,99400,99200,374
|
|
20240328,095800,11677094800,99400,99100,99400,99100,350
|
|
20240328,095700,11642360700,98700,98900,99100,98700,976
|
|
20240328,095600,11545895000,98900,99100,99100,98700,1653
|
|
20240328,095500,11382522000,99100,99200,99300,98900,1308
|
|
20240328,095400,11252973800,99200,99200,99200,99000,221
|
|
20240328,095300,11231059900,99200,99100,99200,99100,239
|
|
20240328,095200,11207360400,99100,99100,99200,98900,345
|
|
20240328,095100,11173182600,99200,99100,99200,99000,736
|
|
20240328,095000,11100245400,99100,98800,99200,98700,502
|
|
20240328,094900,11050577900,98700,98900,99000,98700,757
|
|
20240328,094800,10975722800,98800,99300,99300,98800,1736
|
|
20240328,094700,10803865600,99400,99400,99500,99200,817
|
|
20240328,094600,10722757400,99400,99800,99800,99300,1748
|
|
20240328,094500,10548856200,99900,100100,100100,99600,1602
|
|
20240328,094400,10389013700,100000,100000,100100,99900,2430
|
|
20240328,094300,10146142200,100000,99900,100000,99700,906
|
|
20240328,094200,10055647100,99900,99800,100000,99700,1568
|
|
20240328,094100,9899104000,99800,100200,100300,99700,3470
|
|
20240328,094000,9551859400,100200,100500,100600,100100,3607
|
|
20240328,093900,9190059800,100500,99900,100700,99800,10762
|
|
20240328,093800,8111909900,99800,99400,99900,99400,3403
|
|
20240328,093700,7772671700,99400,99600,99600,99300,1976
|
|
20240328,093600,7576235700,99600,99500,99700,99200,2109
|
|
20240328,093500,7366313700,99500,98900,99500,98900,4103
|
|
20240328,093400,6958829500,98900,98600,99000,98600,2563
|
|
20240328,093300,6705456400,98600,98500,98600,98500,139
|
|
20240328,093200,6691756100,98500,98700,98700,98500,1311
|
|
20240328,093100,6562547600,98700,98700,98800,98600,341
|
|
20240328,093000,6528888800,98700,98700,98800,98500,97
|
|
20240328,092900,6519324200,98600,98700,98900,98500,894
|
|
20240328,092800,6431115600,98800,98400,98800,98400,640
|
|
20240328,092700,6368015900,98400,98500,98500,98300,145
|
|
20240328,092600,6353754600,98500,98400,98500,98400,64
|
|
20240328,092500,6347452400,98400,98600,98600,98200,947
|
|
20240328,092400,6254315800,98600,98200,98600,98200,399
|
|
20240328,092300,6215042900,98200,98300,98400,98200,642
|
|
20240328,092200,6151964500,98300,98300,98400,98200,670
|
|
20240328,092100,6086102600,98400,98200,98400,98200,494
|
|
20240328,092000,6037538800,98300,98300,98400,98100,3528
|
|
20240328,091900,5691307900,98300,98000,98300,97700,843
|
|
20240328,091800,5608597500,98200,98200,98300,97900,842
|
|
20240328,091700,5525956600,98300,97400,98400,97400,1147
|
|
20240328,091600,5413559800,97200,97300,97400,97000,9679
|
|
20240328,091500,4473196900,97300,97700,97800,97300,7290
|
|
20240328,091400,3762541300,97700,97800,97900,97700,1844
|
|
20240328,091300,3582231300,97800,98200,98200,97800,1414
|
|
20240328,091200,3443694500,98300,98300,98400,98200,364
|
|
20240328,091100,3407909100,98400,98700,99000,98200,975
|
|
20240328,091000,3311690400,98700,98000,99000,98000,2262
|
|
20240328,090900,3088728700,98000,97800,98000,97700,1325
|
|
20240328,090800,2959040900,97700,97800,97900,97700,1381
|
|
20240328,090700,2824014000,97800,97900,98000,97800,1372
|
|
20240328,090600,2689727700,97900,98100,98100,97800,1810
|
|
20240328,090500,2512409600,98100,98700,98700,98000,2149
|
|
20240328,090400,2301115700,98800,98300,99000,98300,1187
|
|
20240328,090300,2183944300,98500,98400,98700,98300,1527
|
|
20240328,090200,2033606500,98400,97900,98400,97600,2415
|
|
20240328,090100,1797125700,97900,98800,98900,97900,7028
|
|
20240328,090000,1106577300,99000,99300,99300,98500,10585
|