623 lines
36 KiB
CSV
623 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,192000,26018983500,386500,386500,386500,386500,4246
|
|
20240328,191900,26018983500,386500,386500,386500,386500,0
|
|
20240328,191800,26018983500,386500,386500,386500,386500,0
|
|
20240328,191700,26018983500,386500,386500,386500,386500,0
|
|
20240328,191600,26018983500,386500,386500,386500,386500,0
|
|
20240328,191500,26018983500,386500,386500,386500,386500,0
|
|
20240328,191400,26018983500,386500,386500,386500,386500,0
|
|
20240328,191300,26018983500,386500,386500,386500,386500,0
|
|
20240328,191200,26018983500,386500,386500,386500,386500,0
|
|
20240328,191100,26018983500,386500,386500,386500,386500,0
|
|
20240328,191000,26018983500,386500,386500,386500,386500,0
|
|
20240328,190900,26018983500,386500,386500,386500,386500,0
|
|
20240328,190800,26018983500,386500,386500,386500,386500,0
|
|
20240328,190700,26018983500,386500,386500,386500,386500,0
|
|
20240328,190600,26018983500,386500,386500,386500,386500,0
|
|
20240328,190500,26018983500,386500,386500,386500,386500,0
|
|
20240328,190400,26018983500,386500,386500,386500,386500,0
|
|
20240328,190300,26018983500,386500,386500,386500,386500,0
|
|
20240328,190200,26018983500,386500,386500,386500,386500,0
|
|
20240328,190100,26018983500,386500,386500,386500,386500,0
|
|
20240328,190000,26018983500,386500,386500,386500,386500,0
|
|
20240328,185900,26018983500,386500,386500,386500,386500,0
|
|
20240328,185800,26018983500,386500,386500,386500,386500,0
|
|
20240328,185700,26018983500,386500,386500,386500,386500,0
|
|
20240328,185600,26018983500,386500,386500,386500,386500,0
|
|
20240328,185500,26018983500,386500,386500,386500,386500,0
|
|
20240328,185400,26018983500,386500,386500,386500,386500,0
|
|
20240328,185300,26018983500,386500,386500,386500,386500,0
|
|
20240328,185200,26018983500,386500,386500,386500,386500,0
|
|
20240328,185100,26018983500,386500,386500,386500,386500,0
|
|
20240328,185000,26018983500,386500,386500,386500,386500,4246
|
|
20240328,184900,26018983500,386500,386500,386500,386500,0
|
|
20240328,184800,26018983500,386500,386500,386500,386500,0
|
|
20240328,184700,26018983500,386500,386500,386500,386500,0
|
|
20240328,184600,26018983500,386500,386500,386500,386500,0
|
|
20240328,184500,26018983500,386500,386500,386500,386500,0
|
|
20240328,184400,26018983500,386500,386500,386500,386500,0
|
|
20240328,184300,26018983500,386500,386500,386500,386500,0
|
|
20240328,184200,26018983500,386500,386500,386500,386500,0
|
|
20240328,184100,26018983500,386500,386500,386500,386500,0
|
|
20240328,184000,26018983500,386500,386500,386500,386500,0
|
|
20240328,183900,26018983500,386500,386500,386500,386500,0
|
|
20240328,183800,26018983500,386500,386500,386500,386500,0
|
|
20240328,183700,26018983500,386500,386500,386500,386500,0
|
|
20240328,183600,26018983500,386500,386500,386500,386500,0
|
|
20240328,183500,26018983500,386500,386500,386500,386500,0
|
|
20240328,183400,26018983500,386500,386500,386500,386500,0
|
|
20240328,183300,26018983500,386500,386500,386500,386500,0
|
|
20240328,183200,26018983500,386500,386500,386500,386500,0
|
|
20240328,183100,26018983500,386500,386500,386500,386500,0
|
|
20240328,183000,26018983500,386500,386500,386500,386500,0
|
|
20240328,182900,26018983500,386500,386500,386500,386500,0
|
|
20240328,182800,26018983500,386500,386500,386500,386500,0
|
|
20240328,182700,26018983500,386500,386500,386500,386500,0
|
|
20240328,182600,26018983500,386500,386500,386500,386500,0
|
|
20240328,182500,26018983500,386500,386500,386500,386500,0
|
|
20240328,182400,26018983500,386500,386500,386500,386500,0
|
|
20240328,182300,26018983500,386500,386500,386500,386500,0
|
|
20240328,182200,26018983500,386500,386500,386500,386500,0
|
|
20240328,182100,26018983500,386500,386500,386500,386500,0
|
|
20240328,182000,26018983500,386500,386500,386500,386500,4246
|
|
20240328,181900,26018983500,386500,386500,386500,386500,0
|
|
20240328,181800,26018983500,386500,386500,386500,386500,0
|
|
20240328,181700,26018983500,386500,386500,386500,386500,0
|
|
20240328,181600,26018983500,386500,386500,386500,386500,0
|
|
20240328,181500,26018983500,386500,386500,386500,386500,0
|
|
20240328,181400,26018983500,386500,386500,386500,386500,0
|
|
20240328,181300,26018983500,386500,386500,386500,386500,0
|
|
20240328,181200,26018983500,386500,386500,386500,386500,0
|
|
20240328,181100,26018983500,386500,386500,386500,386500,0
|
|
20240328,181000,26018983500,386500,386500,386500,386500,0
|
|
20240328,180900,26018983500,386500,386500,386500,386500,0
|
|
20240328,180800,26018983500,386500,386500,386500,386500,0
|
|
20240328,180700,26018983500,386500,386500,386500,386500,0
|
|
20240328,180600,26018983500,386500,386500,386500,386500,0
|
|
20240328,180500,26018983500,386500,386500,386500,386500,0
|
|
20240328,180400,26018983500,386500,386500,386500,386500,0
|
|
20240328,180300,26018983500,386500,386500,386500,386500,0
|
|
20240328,180200,26018983500,386500,386500,386500,386500,0
|
|
20240328,180100,26018983500,386500,386500,386500,386500,0
|
|
20240328,180000,26018983500,386500,386500,386500,386500,0
|
|
20240328,175900,26018983500,386500,386500,386500,386500,0
|
|
20240328,175800,26018983500,386500,386500,386500,386500,0
|
|
20240328,175700,26018983500,386500,386500,386500,386500,0
|
|
20240328,175600,26018983500,386500,386500,386500,386500,0
|
|
20240328,175500,26018983500,386500,386500,386500,386500,0
|
|
20240328,175400,26018983500,386500,386500,386500,386500,0
|
|
20240328,175300,26018983500,386500,386500,386500,386500,0
|
|
20240328,175200,26018983500,386500,386500,386500,386500,0
|
|
20240328,175100,26018983500,386500,386500,386500,386500,0
|
|
20240328,175000,26018983500,386500,386500,386500,386500,4246
|
|
20240328,174900,26018983500,386500,386500,386500,386500,0
|
|
20240328,174800,26018983500,386500,386500,386500,386500,0
|
|
20240328,174700,26018983500,386500,386500,386500,386500,0
|
|
20240328,174600,26018983500,386500,386500,386500,386500,0
|
|
20240328,174500,26018983500,386500,386500,386500,386500,0
|
|
20240328,174400,26018983500,386500,386500,386500,386500,0
|
|
20240328,174300,26018983500,386500,386500,386500,386500,0
|
|
20240328,174200,26018983500,386500,386500,386500,386500,0
|
|
20240328,174100,26018983500,386500,386500,386500,386500,0
|
|
20240328,174000,26018983500,386500,386500,386500,386500,0
|
|
20240328,173900,26018983500,386500,386500,386500,386500,0
|
|
20240328,173800,26018983500,386500,386500,386500,386500,0
|
|
20240328,173700,26018983500,386500,386500,386500,386500,0
|
|
20240328,173600,26018983500,386500,386500,386500,386500,0
|
|
20240328,173500,26018983500,386500,386500,386500,386500,0
|
|
20240328,173400,26018983500,386500,386500,386500,386500,0
|
|
20240328,173300,26018983500,386500,386500,386500,386500,0
|
|
20240328,173200,26018983500,386500,386500,386500,386500,0
|
|
20240328,173100,26018983500,386500,386500,386500,386500,0
|
|
20240328,173000,26018983500,386500,386500,386500,386500,0
|
|
20240328,172900,26018983500,386500,386500,386500,386500,0
|
|
20240328,172800,26018983500,386500,386500,386500,386500,0
|
|
20240328,172700,26018983500,386500,386500,386500,386500,0
|
|
20240328,172600,26018983500,386500,386500,386500,386500,0
|
|
20240328,172500,26018983500,386500,386500,386500,386500,0
|
|
20240328,172400,26018983500,386500,386500,386500,386500,0
|
|
20240328,172300,26018983500,386500,386500,386500,386500,0
|
|
20240328,172200,26018983500,386500,386500,386500,386500,0
|
|
20240328,172100,26018983500,386500,386500,386500,386500,0
|
|
20240328,172000,26018983500,386500,386500,386500,386500,4246
|
|
20240328,171900,26018983500,386500,386500,386500,386500,0
|
|
20240328,171800,26018983500,386500,386500,386500,386500,0
|
|
20240328,171700,26018983500,386500,386500,386500,386500,0
|
|
20240328,171600,26018983500,386500,386500,386500,386500,0
|
|
20240328,171500,26018983500,386500,386500,386500,386500,0
|
|
20240328,171400,26018983500,386500,386500,386500,386500,0
|
|
20240328,171300,26018983500,386500,386500,386500,386500,0
|
|
20240328,171200,26018983500,386500,386500,386500,386500,0
|
|
20240328,171100,26018983500,386500,386500,386500,386500,0
|
|
20240328,171000,26018983500,386500,386500,386500,386500,0
|
|
20240328,170900,26018983500,386500,386500,386500,386500,0
|
|
20240328,170800,26018983500,386500,386500,386500,386500,0
|
|
20240328,170700,26018983500,386500,386500,386500,386500,0
|
|
20240328,170600,26018983500,386500,386500,386500,386500,0
|
|
20240328,170500,26018983500,386500,386500,386500,386500,0
|
|
20240328,170400,26018983500,386500,386500,386500,386500,0
|
|
20240328,170300,26018983500,386500,386500,386500,386500,0
|
|
20240328,170200,26018983500,386500,386500,386500,386500,0
|
|
20240328,170100,26018983500,386500,386500,386500,386500,0
|
|
20240328,170000,26018983500,386500,386500,386500,386500,0
|
|
20240328,165900,26018983500,386500,386500,386500,386500,0
|
|
20240328,165800,26018983500,386500,386500,386500,386500,0
|
|
20240328,165700,26018983500,386500,386500,386500,386500,0
|
|
20240328,165600,26018983500,386500,386500,386500,386500,0
|
|
20240328,165500,26018983500,386500,386500,386500,386500,0
|
|
20240328,165400,26018983500,386500,386500,386500,386500,0
|
|
20240328,165300,26018983500,386500,386500,386500,386500,0
|
|
20240328,165200,26018983500,386500,386500,386500,386500,0
|
|
20240328,165100,26018983500,386500,386500,386500,386500,0
|
|
20240328,165000,26018983500,386500,386500,386500,386500,4246
|
|
20240328,164900,26018983500,386500,386500,386500,386500,0
|
|
20240328,164800,26018983500,386500,386500,386500,386500,0
|
|
20240328,164700,26018983500,386500,386500,386500,386500,0
|
|
20240328,164600,26018983500,386500,386500,386500,386500,0
|
|
20240328,164500,26018983500,386500,386500,386500,386500,0
|
|
20240328,164400,26018983500,386500,386500,386500,386500,0
|
|
20240328,164300,26018983500,386500,386500,386500,386500,0
|
|
20240328,164200,26018983500,386500,386500,386500,386500,0
|
|
20240328,164100,26018983500,386500,386500,386500,386500,0
|
|
20240328,164000,26018983500,386500,386500,386500,386500,0
|
|
20240328,163900,26018983500,386500,386500,386500,386500,0
|
|
20240328,163800,26018983500,386500,386500,386500,386500,0
|
|
20240328,163700,26018983500,386500,386500,386500,386500,0
|
|
20240328,163600,26018983500,386500,386500,386500,386500,0
|
|
20240328,163500,26018983500,386500,386500,386500,386500,0
|
|
20240328,163400,26018983500,386500,386500,386500,386500,0
|
|
20240328,163300,26018983500,386500,386500,386500,386500,0
|
|
20240328,163200,26018983500,386500,386500,386500,386500,0
|
|
20240328,163100,26018983500,386500,386500,386500,386500,0
|
|
20240328,163000,26018983500,386500,386500,386500,386500,0
|
|
20240328,162900,26018983500,386500,386500,386500,386500,0
|
|
20240328,162800,26018983500,386500,386500,386500,386500,0
|
|
20240328,162700,26018983500,386500,386500,386500,386500,0
|
|
20240328,162600,26018983500,386500,386500,386500,386500,0
|
|
20240328,162500,26018983500,386500,386500,386500,386500,0
|
|
20240328,162400,26018983500,386500,386500,386500,386500,0
|
|
20240328,162300,26018983500,386500,386500,386500,386500,0
|
|
20240328,162200,26018983500,386500,386500,386500,386500,0
|
|
20240328,162100,26018983500,386500,386500,386500,386500,0
|
|
20240328,162000,26018983500,386500,386500,386500,386500,4246
|
|
20240328,161900,26018983500,386500,386500,386500,386500,0
|
|
20240328,161800,26018983500,386500,386500,386500,386500,0
|
|
20240328,161700,26018983500,386500,386500,386500,386500,0
|
|
20240328,161600,26018983500,386500,386500,386500,386500,0
|
|
20240328,161500,26018983500,386500,386500,386500,386500,0
|
|
20240328,161400,26018983500,386500,386500,386500,386500,0
|
|
20240328,161300,26018983500,386500,386500,386500,386500,0
|
|
20240328,161200,26018983500,386500,386500,386500,386500,0
|
|
20240328,161100,26018983500,386500,386500,386500,386500,0
|
|
20240328,161000,26018983500,386500,386500,386500,386500,0
|
|
20240328,160900,26018983500,386500,386500,386500,386500,0
|
|
20240328,160800,26018983500,386500,386500,386500,386500,0
|
|
20240328,160700,26018983500,386500,386500,386500,386500,0
|
|
20240328,160600,26018983500,386500,386500,386500,386500,0
|
|
20240328,160500,26018983500,386500,386500,386500,386500,0
|
|
20240328,160400,26018983500,386500,386500,386500,386500,0
|
|
20240328,160300,26018983500,386500,386500,386500,386500,0
|
|
20240328,160200,26018983500,386500,386500,386500,386500,0
|
|
20240328,160100,26018983500,386500,386500,386500,386500,0
|
|
20240328,160000,26018983500,386500,386500,386500,386500,0
|
|
20240328,155900,26018983500,386500,386500,386500,386500,0
|
|
20240328,155800,26018983500,386500,386500,386500,386500,0
|
|
20240328,155700,26018983500,386500,386500,386500,386500,0
|
|
20240328,155600,26018983500,386500,386500,386500,386500,0
|
|
20240328,155500,26018983500,386500,386500,386500,386500,0
|
|
20240328,155400,26018983500,386500,386500,386500,386500,0
|
|
20240328,155300,26018983500,386500,386500,386500,386500,0
|
|
20240328,155200,26018983500,386500,386500,386500,386500,0
|
|
20240328,155100,26018983500,386500,386500,386500,386500,0
|
|
20240328,155000,26018983500,386500,386500,386500,386500,4246
|
|
20240328,154900,26018983500,386500,386500,386500,386500,0
|
|
20240328,154800,26018983500,386500,386500,386500,386500,0
|
|
20240328,154700,26018983500,386500,386500,386500,386500,0
|
|
20240328,154600,26018983500,386500,386500,386500,386500,0
|
|
20240328,154500,26018983500,386500,386500,386500,386500,0
|
|
20240328,154400,26018983500,386500,386500,386500,386500,0
|
|
20240328,154300,26018983500,386500,386500,386500,386500,0
|
|
20240328,154200,26018983500,386500,386500,386500,386500,0
|
|
20240328,154100,26018983500,386500,386500,386500,386500,0
|
|
20240328,154000,26018983500,386500,386500,386500,386500,0
|
|
20240328,153900,26018983500,386500,386500,386500,386500,0
|
|
20240328,153800,26018983500,386500,386500,386500,386500,0
|
|
20240328,153700,26018983500,386500,386500,386500,386500,0
|
|
20240328,153600,26018983500,386500,386500,386500,386500,0
|
|
20240328,153500,26018983500,386500,386500,386500,386500,0
|
|
20240328,153400,26018983500,386500,386500,386500,386500,0
|
|
20240328,153300,26018983500,386500,386500,386500,386500,0
|
|
20240328,153200,26018983500,386500,386500,386500,386500,0
|
|
20240328,153100,26018983500,386500,386500,386500,386500,0
|
|
20240328,153000,26018983500,386500,386500,386500,386500,4246
|
|
20240328,152900,24377904500,388000,388000,388000,388000,0
|
|
20240328,152800,24377904500,388000,388000,388000,388000,0
|
|
20240328,152700,24377904500,388000,388000,388000,388000,0
|
|
20240328,152600,24377904500,388000,388000,388000,388000,0
|
|
20240328,152500,24377904500,388000,388000,388000,388000,0
|
|
20240328,152400,24377904500,388000,388000,388000,388000,0
|
|
20240328,152300,24377904500,388000,388000,388000,388000,0
|
|
20240328,152200,24377904500,388000,388000,388000,388000,0
|
|
20240328,152100,24377904500,388000,388000,388000,388000,0
|
|
20240328,152000,24377904500,388000,388000,388000,388000,0
|
|
20240328,151900,24377904500,388000,388500,388500,387000,243
|
|
20240328,151800,24283712500,388500,388500,388500,387000,1013
|
|
20240328,151700,23891038000,388500,389000,389000,388000,104
|
|
20240328,151600,23850642500,389000,389000,389000,388500,229
|
|
20240328,151500,23761630500,389000,389000,389000,388500,239
|
|
20240328,151400,23668700500,389000,389000,389000,388500,156
|
|
20240328,151300,23608051500,389000,388500,389000,388000,313
|
|
20240328,151200,23486408500,388500,389000,389000,388500,154
|
|
20240328,151100,23426534000,389000,388000,389000,388000,106
|
|
20240328,151000,23385315500,389000,389500,389500,388500,136
|
|
20240328,150900,23332421500,389500,389000,389500,388500,127
|
|
20240328,150800,23283002500,389500,389500,389500,388500,178
|
|
20240328,150700,23213729000,389000,389500,389500,388500,120
|
|
20240328,150600,23167044500,389000,389000,389500,388000,191
|
|
20240328,150500,23092710500,389500,390000,390000,388500,317
|
|
20240328,150400,22969252500,389500,388500,389500,388500,178
|
|
20240328,150300,22900025500,388500,388500,388500,388000,109
|
|
20240328,150200,22857702500,388000,388000,388500,387500,437
|
|
20240328,150100,22688093000,387500,388500,388500,387500,301
|
|
20240328,150000,22571301000,388500,388000,388500,388000,146
|
|
20240328,145900,22514619500,388000,388000,388500,388000,140
|
|
20240328,145800,22460270000,388500,389000,389000,388000,144
|
|
20240328,145700,22404316000,389000,388500,389000,388000,173
|
|
20240328,145600,22337119500,388000,388500,388500,388000,116
|
|
20240328,145500,22292075000,388500,388500,388500,388000,141
|
|
20240328,145400,22237324500,388500,388500,389000,388000,142
|
|
20240328,145300,22182184000,388500,389000,389000,388000,147
|
|
20240328,145200,22125063500,388500,388500,389000,388500,201
|
|
20240328,145100,22046947500,388000,388500,388500,388000,107
|
|
20240328,145000,22005409000,388000,388000,388500,388000,284
|
|
20240328,144900,21895187000,388500,388500,388500,388000,145
|
|
20240328,144800,21838877500,388000,388500,388500,388000,82
|
|
20240328,144700,21807040000,388500,388500,388500,388000,101
|
|
20240328,144600,21767820500,388500,388000,388500,388000,74
|
|
20240328,144500,21739096500,388000,388500,388500,388000,141
|
|
20240328,144400,21684362000,388500,388500,388500,388000,62
|
|
20240328,144300,21660287000,388500,389000,389000,388000,155
|
|
20240328,144200,21600080500,388500,388500,389000,388500,124
|
|
20240328,144100,21551878000,389000,389000,389000,388500,105
|
|
20240328,144000,21511047000,389000,388500,389500,388500,110
|
|
20240328,143900,21468261500,388500,389000,389500,388500,192
|
|
20240328,143800,21393602000,388500,389000,389000,388500,107
|
|
20240328,143700,21352008500,388500,388500,389500,388500,273
|
|
20240328,143600,21245907000,389000,389000,389500,388500,83
|
|
20240328,143500,21213626000,388500,389500,389500,388500,80
|
|
20240328,143400,21182523000,389500,389500,389500,388500,306
|
|
20240328,143300,21063454000,389000,389000,389500,389000,283
|
|
20240328,143200,20953287500,389500,389500,389500,389000,47
|
|
20240328,143100,20934986000,389500,389500,389500,389000,107
|
|
20240328,143000,20893339500,389000,389500,389500,389000,82
|
|
20240328,142900,20861429000,389500,389500,390000,389000,110
|
|
20240328,142800,20818594000,389500,389500,390000,389000,132
|
|
20240328,142700,20767173000,389500,390500,390500,389000,106
|
|
20240328,142600,20725855500,390500,389500,390500,389000,112
|
|
20240328,142500,20682214000,389500,389000,390000,389000,195
|
|
20240328,142400,20606228500,389000,389000,390000,389000,212
|
|
20240328,142300,20523658500,389500,389500,389500,389000,97
|
|
20240328,142200,20485902000,389500,388500,389500,388500,223
|
|
20240328,142100,20399168000,389000,389500,389500,388500,84
|
|
20240328,142000,20366494500,389500,389500,389500,389000,148
|
|
20240328,141900,20308873000,389500,389500,389500,389000,156
|
|
20240328,141800,20248137000,389000,389500,389500,389000,66
|
|
20240328,141700,20222448500,389500,389500,389500,389000,114
|
|
20240328,141600,20178053000,389500,389000,390000,389000,268
|
|
20240328,141500,20073760500,389000,389000,389000,388500,71
|
|
20240328,141400,20046158500,389000,388500,389000,388000,236
|
|
20240328,141300,19954497000,388500,388500,388500,388000,109
|
|
20240328,141200,19912163000,388500,388000,388500,388000,87
|
|
20240328,141100,19878387500,388000,389000,389000,388000,472
|
|
20240328,141000,19695051000,389000,389000,389000,388500,126
|
|
20240328,140900,19646061500,388500,389000,389000,388500,76
|
|
20240328,140800,19616515500,389000,389000,389000,388500,82
|
|
20240328,140700,19584634500,389000,389000,389000,388500,166
|
|
20240328,140600,19520100000,389000,389000,389500,388500,117
|
|
20240328,140500,19474582500,389500,390000,390000,389000,133
|
|
20240328,140400,19422780000,390000,389500,390000,388500,232
|
|
20240328,140300,19332365000,389500,389000,389500,388500,169
|
|
20240328,140200,19266634000,388500,389500,389500,388500,175
|
|
20240328,140100,19198552000,389000,390500,390500,389000,419
|
|
20240328,140000,19035266000,390500,390500,391000,390000,88
|
|
20240328,135900,19000922500,390500,391000,391000,390000,110
|
|
20240328,135800,18957952500,390500,390500,391000,390500,95
|
|
20240328,135700,18920827000,390500,391000,391000,390500,72
|
|
20240328,135600,18892681000,391000,391500,391500,390500,54
|
|
20240328,135500,18871560000,391500,391000,391500,390500,108
|
|
20240328,135400,18829304500,391500,391500,391500,390500,155
|
|
20240328,135300,18768699000,390500,391500,391500,390500,147
|
|
20240328,135200,18711198000,391500,391500,391500,391000,73
|
|
20240328,135100,18682623000,391500,391000,391500,391000,77
|
|
20240328,135000,18652481500,390500,391500,391500,390500,187
|
|
20240328,134900,18579346000,391000,391500,391500,391000,87
|
|
20240328,134800,18545288000,391500,391500,391500,391000,85
|
|
20240328,134700,18512023500,391500,391000,391500,391000,67
|
|
20240328,134600,18485806000,390500,391000,391500,390500,105
|
|
20240328,134500,18444729500,391500,391500,391500,391000,37
|
|
20240328,134400,18430249000,391500,392000,392000,391000,53
|
|
20240328,134300,18409498000,391500,391000,392000,391000,327
|
|
20240328,134200,18281542000,391000,391000,391000,390500,60
|
|
20240328,134100,18258083500,391000,390000,391000,390000,678
|
|
20240328,134000,17993548000,390000,389500,390000,389500,136
|
|
20240328,133900,17940541000,390000,390000,390000,389500,64
|
|
20240328,133800,17915606500,389500,389000,390000,388500,354
|
|
20240328,133700,17777825500,389000,389500,389500,389000,172
|
|
20240328,133600,17710874500,389500,389500,389500,389000,60
|
|
20240328,133500,17687513500,389500,389500,389500,389000,81
|
|
20240328,133400,17655973000,389000,389500,389500,389000,70
|
|
20240328,133300,17628726500,389500,389000,389500,389000,34
|
|
20240328,133200,17615485500,389000,389500,389500,389000,120
|
|
20240328,133100,17568765000,389500,389500,389500,389000,64
|
|
20240328,133000,17543839000,389000,389500,389500,389000,44
|
|
20240328,132900,17526705500,389500,388000,389500,388000,521
|
|
20240328,132800,17324101500,388500,388000,388500,388000,100
|
|
20240328,132700,17285261000,388500,388500,388500,388000,27
|
|
20240328,132600,17274773000,388500,388500,388500,388000,50
|
|
20240328,132500,17255353500,388500,388000,388500,388000,69
|
|
20240328,132400,17228555500,388000,389000,389000,388000,122
|
|
20240328,132300,17181147500,388500,389000,389000,388500,36
|
|
20240328,132200,17167146000,388500,389000,389000,388500,28
|
|
20240328,132100,17156265500,389000,388500,389000,388000,70
|
|
20240328,132000,17129062000,388500,388000,388500,388000,40
|
|
20240328,131900,17113526000,388500,388000,388500,388000,314
|
|
20240328,131800,16991612500,387500,388000,388000,387500,38
|
|
20240328,131700,16976871500,388000,388000,388000,387500,34
|
|
20240328,131600,16963690500,388000,387500,388000,387500,58
|
|
20240328,131500,16941195000,388000,387500,388000,387500,94
|
|
20240328,131400,16904732000,388000,388000,388000,387500,50
|
|
20240328,131300,16885337500,388000,388500,388500,387500,978
|
|
20240328,131200,16505934000,388500,388500,388500,388000,61
|
|
20240328,131100,16482244000,388000,388500,388500,388000,14
|
|
20240328,131000,16476805500,388500,388500,388500,388000,80
|
|
20240328,130900,16445729000,388500,388500,388500,388000,40
|
|
20240328,130800,16430195000,388500,388500,388500,388500,58
|
|
20240328,130700,16407662000,388000,388500,388500,388000,57
|
|
20240328,130600,16385524500,388500,388500,388500,388000,45
|
|
20240328,130500,16368043000,388500,388000,388500,388000,41
|
|
20240328,130400,16352129500,388000,388000,388500,388000,57
|
|
20240328,130300,16329991000,388500,388500,388500,388000,45
|
|
20240328,130200,16312515000,388500,388500,388500,388000,46
|
|
20240328,130100,16294650000,388500,388500,388500,388000,55
|
|
20240328,130000,16273285000,388500,389000,389000,388000,26
|
|
20240328,125900,16263188500,388500,388500,388500,388000,98
|
|
20240328,125800,16225126500,388500,389000,389000,388000,283
|
|
20240328,125700,16115188000,389000,388500,389000,388500,26
|
|
20240328,125600,16105074500,389000,389000,389000,388500,73
|
|
20240328,125500,16076681000,389000,389000,389000,388500,36
|
|
20240328,125400,16062678500,388500,389000,389000,388500,27
|
|
20240328,125300,16052180500,389000,389000,389000,388500,37
|
|
20240328,125200,16037788000,389000,389000,389000,388500,89
|
|
20240328,125100,16003173000,389000,389000,389000,388500,30
|
|
20240328,125000,15991505000,389000,388500,389000,388000,142
|
|
20240328,124900,15936336000,388000,389000,389000,388000,336
|
|
20240328,124800,15805812500,389000,389000,389000,388500,21
|
|
20240328,124700,15797647000,389000,389000,389000,389000,40
|
|
20240328,124600,15782087000,389000,388500,389000,388500,87
|
|
20240328,124500,15748258500,388500,389000,389000,388500,51
|
|
20240328,124400,15728425000,389000,389000,389000,388500,98
|
|
20240328,124300,15690335500,389000,388500,389000,388500,79
|
|
20240328,124200,15659605000,389000,389500,389500,388500,90
|
|
20240328,124100,15624595500,389500,389500,389500,389000,28
|
|
20240328,124000,15613690500,389500,389500,389500,389000,75
|
|
20240328,123900,15584481500,389500,389000,389500,389000,36
|
|
20240328,123800,15570460500,389500,389500,390000,389500,41
|
|
20240328,123700,15554480000,389500,389500,390000,389000,39
|
|
20240328,123600,15539283500,390000,390000,390000,388500,98
|
|
20240328,123500,15501123000,390000,389000,390000,389000,28
|
|
20240328,123400,15490208000,389500,390000,390000,389500,91
|
|
20240328,123300,15454739000,390000,389500,390000,389000,30
|
|
20240328,123200,15443041000,389000,390000,390000,389000,34
|
|
20240328,123100,15429806500,389000,390000,390000,389000,354
|
|
20240328,123000,15291975000,390000,390000,390500,389500,258
|
|
20240328,122900,15191358500,389500,390000,390000,389500,78
|
|
20240328,122800,15160939000,390000,390000,390000,389500,63
|
|
20240328,122700,15136371000,389500,390500,390500,389500,76
|
|
20240328,122600,15106720500,390000,390500,390500,390000,11
|
|
20240328,122500,15102427000,390500,390500,390500,390000,140
|
|
20240328,122400,15047797000,390500,390000,390500,390000,102
|
|
20240328,122300,15007985000,390000,390500,390500,390000,47
|
|
20240328,122200,14989635500,390500,390000,390500,390000,42
|
|
20240328,122100,14973254500,390000,390000,390000,389500,39
|
|
20240328,122000,14958045500,390000,390000,390000,389500,19
|
|
20240328,121900,14950640000,390000,389500,390000,389500,56
|
|
20240328,121800,14928801000,389500,389500,389500,389500,28
|
|
20240328,121700,14917895000,389000,389500,389500,389000,40
|
|
20240328,121600,14902322000,389500,389500,390000,389500,66
|
|
20240328,121500,14876614500,389500,390000,390000,389000,41
|
|
20240328,121400,14860651500,390000,390000,390500,389500,72
|
|
20240328,121300,14832581500,390000,389500,390000,389500,348
|
|
20240328,121200,14696986000,389500,389000,389500,389000,26
|
|
20240328,121100,14686860000,389000,389500,389500,389000,166
|
|
20240328,121000,14622269000,389500,389500,389500,389000,90
|
|
20240328,120900,14587239000,389500,389500,389500,389500,27
|
|
20240328,120800,14576722500,389500,389500,389500,389000,40
|
|
20240328,120700,14561148500,389500,389500,389500,389000,44
|
|
20240328,120600,14544020500,389500,389000,389500,389000,85
|
|
20240328,120500,14510942000,389500,389500,390000,389000,65
|
|
20240328,120400,14485627500,389500,390000,390000,389000,97
|
|
20240328,120300,14447827500,389500,390000,390000,388500,99
|
|
20240328,120200,14409280500,390500,390500,390500,390000,83
|
|
20240328,120100,14376890500,390000,390500,390500,390000,115
|
|
20240328,120000,14332009000,390000,389500,390500,389000,295
|
|
20240328,115900,14217032000,389500,389000,390000,389000,62
|
|
20240328,115800,14192867500,390000,390000,390000,388500,37
|
|
20240328,115700,14178449500,390000,390000,390000,389500,45
|
|
20240328,115600,14160903000,389500,390000,390000,389500,30
|
|
20240328,115500,14149203500,390000,389500,390000,388500,62
|
|
20240328,115400,14125038500,390000,390000,390000,389500,48
|
|
20240328,115300,14106320000,390000,390500,391000,390000,204
|
|
20240328,115200,14026688500,391000,390000,391000,390000,195
|
|
20240328,115100,13950573000,390000,390000,390000,390000,48
|
|
20240328,115000,13931853000,390000,389500,390000,389500,34
|
|
20240328,114900,13918599500,390000,390000,390000,389500,26
|
|
20240328,114800,13908460500,390000,389000,390000,389000,215
|
|
20240328,114700,13824744000,389000,389000,389000,388000,47
|
|
20240328,114600,13806473000,389000,389000,389000,389000,60
|
|
20240328,114500,13783133000,389500,388500,389500,388500,29
|
|
20240328,114400,13771846500,389000,389500,389500,388500,52
|
|
20240328,114300,13751602000,389500,388500,389500,388500,118
|
|
20240328,114200,13705666000,389000,388500,389000,388500,36
|
|
20240328,114100,13691671000,388500,388500,388500,388000,99
|
|
20240328,114000,13653210000,388000,388500,388500,388000,70
|
|
20240328,113900,13626025000,388500,388500,388500,388000,30
|
|
20240328,113800,13614370500,388500,388500,388500,388500,25
|
|
20240328,113700,13604658000,389000,388500,389000,388500,182
|
|
20240328,113600,13533930500,388500,388000,389000,388000,216
|
|
20240328,113500,13450085000,388000,388000,388000,388000,39
|
|
20240328,113400,13434953000,388000,387000,388000,387000,371
|
|
20240328,113300,13291216000,386500,386500,387000,386500,109
|
|
20240328,113200,13249063000,387000,387000,387000,386500,138
|
|
20240328,113100,13195658500,387000,386500,387000,386500,493
|
|
20240328,113000,13005027500,386500,387000,387000,386500,106
|
|
20240328,112900,12964050500,387000,387000,387000,386500,93
|
|
20240328,112800,12928061500,387000,387000,387500,386500,472
|
|
20240328,112700,12745404500,387000,387500,387500,387000,129
|
|
20240328,112600,12695459000,387500,388000,388000,387000,241
|
|
20240328,112500,12602059000,388000,388000,388000,387500,145
|
|
20240328,112400,12545840500,388000,388000,388000,387500,100
|
|
20240328,112300,12507077000,388000,387500,388000,387500,77
|
|
20240328,112200,12477209000,387500,388000,388000,387500,155
|
|
20240328,112100,12417113500,387500,388500,389000,387500,937
|
|
20240328,112000,12053187000,389000,388500,389000,388500,70
|
|
20240328,111900,12025976500,388500,389000,389000,388500,210
|
|
20240328,111800,11944373500,389000,389500,389500,388500,432
|
|
20240328,111700,11776333500,389500,389000,389500,389000,52
|
|
20240328,111600,11756091000,389000,389000,389500,389000,178
|
|
20240328,111500,11686840000,389000,389500,389500,389000,566
|
|
20240328,111400,11466387000,389500,390500,390500,389500,136
|
|
20240328,111300,11413346000,390500,390000,390500,390000,82
|
|
20240328,111200,11381353500,390000,390000,390500,390000,133
|
|
20240328,111100,11329476000,390000,390500,390500,390000,38
|
|
20240328,111000,11314643500,390500,389500,391000,389500,495
|
|
20240328,110900,11121439000,389500,389500,390000,389000,220
|
|
20240328,110800,11035748000,389500,389000,389500,389000,20
|
|
20240328,110700,11027964500,389000,389000,389500,389000,45
|
|
20240328,110600,11010446000,389000,389000,389500,389000,20
|
|
20240328,110500,11002660500,389500,389500,389500,389000,59
|
|
20240328,110400,10979694500,389500,389500,389500,389000,199
|
|
20240328,110300,10902265000,389500,389500,389500,389000,20
|
|
20240328,110200,10894477500,389500,388500,389500,388000,383
|
|
20240328,110100,10745592000,388500,388500,388500,388000,77
|
|
20240328,110000,10715693500,388000,388000,388500,388000,185
|
|
20240328,105900,10643906500,388000,388500,388500,387500,92
|
|
20240328,105800,10608210000,388000,387500,388000,387500,289
|
|
20240328,105700,10496122500,388000,388000,388000,387500,90
|
|
20240328,105600,10461217000,387500,389000,389000,387500,724
|
|
20240328,105500,10180156500,389000,389000,389000,388500,94
|
|
20240328,105400,10143604500,389000,389000,389000,388500,24
|
|
20240328,105300,10134274000,389000,388500,389000,388500,97
|
|
20240328,105200,10096583500,388500,389000,389000,388000,746
|
|
20240328,105100,9806983000,389000,389000,389000,389000,7
|
|
20240328,105000,9804260000,389000,388500,389000,388000,211
|
|
20240328,104900,9722290500,388000,388500,388500,388000,68
|
|
20240328,104800,9695874500,388500,388000,388500,388000,175
|
|
20240328,104700,9627970000,388000,388500,388500,388000,18
|
|
20240328,104600,9620979000,388500,388000,388500,388000,39
|
|
20240328,104500,9605832000,388500,388500,388500,388000,76
|
|
20240328,104400,9576341000,388500,388500,388500,388000,368
|
|
20240328,104300,9433378500,388500,388000,388500,388000,41
|
|
20240328,104200,9417458000,388000,388500,388500,388000,37
|
|
20240328,104100,9403089000,388500,388500,388500,388000,38
|
|
20240328,104000,9388339500,388500,388500,388500,388000,62
|
|
20240328,103900,9364262500,388500,388500,388500,388000,38
|
|
20240328,103800,9349504000,388500,388000,388500,388000,141
|
|
20240328,103700,9294786500,388000,388000,388500,388000,36
|
|
20240328,103600,9280814500,388000,389000,389000,388000,143
|
|
20240328,103500,9225282500,388500,389000,389000,388500,189
|
|
20240328,103400,9151847000,389000,389000,389000,388500,66
|
|
20240328,103300,9126188500,389000,389000,389000,388500,75
|
|
20240328,103200,9097016500,389000,389000,389000,388500,38
|
|
20240328,103100,9082250000,389000,388500,389000,388500,45
|
|
20240328,103000,9064757000,388500,389000,389500,388500,99
|
|
20240328,102900,9026248000,389500,389500,389500,389000,24
|
|
20240328,102800,9016904500,389500,389500,389500,389000,59
|
|
20240328,102700,8993931500,389000,389500,390000,389000,29
|
|
20240328,102600,8982640000,389000,389500,389500,389000,42
|
|
20240328,102500,8966281500,389500,389500,390000,389000,347
|
|
20240328,102400,8831126000,389500,389500,389500,389000,22
|
|
20240328,102300,8822557500,389000,389000,389500,389000,68
|
|
20240328,102200,8796100500,389000,389000,389000,388500,327
|
|
20240328,102100,8668954000,388500,388500,389000,388500,30
|
|
20240328,102000,8657287000,388500,389000,389000,388500,125
|
|
20240328,101900,8608708000,389000,388500,389000,388500,32
|
|
20240328,101800,8596264000,388500,389500,389500,388500,29
|
|
20240328,101700,8584992000,389500,389000,389500,388500,155
|
|
20240328,101600,8524705500,389000,389000,389000,388500,39
|
|
20240328,101500,8509546500,388500,389000,389000,388500,129
|
|
20240328,101400,8459412000,389000,389500,389500,388500,224
|
|
20240328,101300,8372305000,389000,389500,389500,389000,65
|
|
20240328,101200,8347003500,389500,389000,389500,388500,151
|
|
20240328,101100,8288260000,389000,390500,390500,389000,292
|
|
20240328,101000,8174453000,390500,391000,391000,390000,97
|
|
20240328,100900,8136573000,391000,391000,391000,391000,47
|
|
20240328,100800,8118196000,391000,390500,392000,390000,778
|
|
20240328,100700,7813927000,390500,390500,390500,390000,27
|
|
20240328,100600,7803392000,390500,390500,390500,390000,65
|
|
20240328,100500,7778030500,390500,390500,390500,390000,28
|
|
20240328,100400,7767097500,390500,390500,390500,390000,24
|
|
20240328,100300,7757732500,390500,388500,390500,388500,378
|
|
20240328,100200,7610528000,388500,388500,389000,388500,154
|
|
20240328,100100,7550643000,389000,389000,389000,388500,43
|
|
20240328,100000,7533918500,388500,388500,389000,388500,89
|
|
20240328,095900,7499339500,388500,388500,388500,388000,36
|
|
20240328,095800,7485354500,389000,389000,389000,388500,172
|
|
20240328,095700,7418524500,389000,389000,389000,388500,106
|
|
20240328,095600,7377319000,389000,389500,389500,388500,339
|
|
20240328,095500,7245528000,389000,390000,390000,389000,219
|
|
20240328,095400,7160248000,389500,390000,390000,389500,25
|
|
20240328,095300,7150507500,390000,390000,390000,389500,72
|
|
20240328,095200,7122430500,390000,390000,390000,389500,93
|
|
20240328,095100,7086198000,390000,390000,390000,389500,199
|
|
20240328,095000,7008621000,390000,390000,390000,389500,32
|
|
20240328,094900,6996147500,389500,390000,390000,389500,36
|
|
20240328,094800,6982120000,389500,390000,390000,389000,250
|
|
20240328,094700,6884747000,390000,391000,391000,389500,250
|
|
20240328,094600,6787178500,390500,390500,391000,390000,168
|
|
20240328,094500,6721555500,390500,391500,391500,389500,538
|
|
20240328,094400,6511707000,391500,390000,391500,390000,114
|
|
20240328,094300,6467172000,390000,390000,390500,390000,63
|
|
20240328,094200,6442574500,390000,389000,390000,389000,830
|
|
20240328,094100,6119459000,389000,389000,389000,388500,127
|
|
20240328,094000,6070084500,389000,388500,389000,388500,331
|
|
20240328,093900,5941349500,388500,388500,389000,388500,23
|
|
20240328,093800,5932413000,388500,389000,389000,388500,29
|
|
20240328,093700,5921137500,389000,388500,389000,388500,50
|
|
20240328,093600,5901696500,389000,389000,389000,388500,52
|
|
20240328,093500,5881475000,389000,388500,389000,388500,33
|
|
20240328,093400,5868651000,389000,389000,389500,388500,129
|
|
20240328,093300,5818470000,389000,390000,390000,389000,140
|
|
20240328,093200,5763957500,390000,389500,390000,389500,78
|
|
20240328,093100,5733573000,389500,389500,390500,389500,215
|
|
20240328,093000,5649735500,390000,390000,390000,389500,81
|
|
20240328,092900,5618166500,390000,389500,390000,389500,77
|
|
20240328,092800,5588140000,390000,390000,390500,389500,195
|
|
20240328,092700,5512117500,390000,388500,390000,388500,358
|
|
20240328,092600,5372807000,388500,389000,389000,388500,74
|
|
20240328,092500,5344039500,388500,389500,390000,388500,411
|
|
20240328,092400,5184123000,390000,389500,390000,389500,105
|
|
20240328,092300,5143198500,389500,389000,391000,389000,684
|
|
20240328,092200,4876502500,389000,388000,389000,388000,113
|
|
20240328,092100,4832578500,388000,388000,390500,388000,645
|
|
20240328,092000,4581671000,387500,388000,388500,387500,199
|
|
20240328,091900,4504503000,388000,388000,388500,387500,191
|
|
20240328,091800,4430377000,388000,387000,388000,387000,70
|
|
20240328,091700,4403227000,386500,386000,388000,386000,607
|
|
20240328,091600,4168604500,386000,388500,389000,386000,876
|
|
20240328,091500,3829132500,390000,389500,390000,389000,184
|
|
20240328,091400,3757530000,389000,388500,390000,388000,353
|
|
20240328,091300,3620107500,387500,387500,388500,387500,164
|
|
20240328,091200,3556502500,388000,388500,388500,387000,103
|
|
20240328,091100,3516564500,386500,387500,388500,385500,1882
|
|
20240328,091000,2788590000,387500,389000,389000,387500,457
|
|
20240328,090900,2611266000,389000,389000,389000,388000,126
|
|
20240328,090800,2562316000,389000,388500,390000,388000,470
|
|
20240328,090700,2379593500,388500,389500,391000,388500,467
|
|
20240328,090600,2197455000,389500,391500,392000,389500,419
|
|
20240328,090500,2033806500,392000,390500,392500,390500,519
|
|
20240328,090400,1830521000,390500,390000,390500,389000,351
|
|
20240328,090300,1693703500,389500,390000,390500,388500,430
|
|
20240328,090200,1526274000,390000,387000,390000,386500,598
|
|
20240328,090100,1293962500,386500,387000,387500,386000,950
|
|
20240328,090000,926376500,386500,394000,394000,386500,2366
|