573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,183000,643536300,70400,70400,70400,70400,1372
|
|
20240401,182900,643536300,70400,70400,70400,70400,0
|
|
20240401,182800,643536300,70400,70400,70400,70400,0
|
|
20240401,182700,643536300,70400,70400,70400,70400,0
|
|
20240401,182600,643536300,70400,70400,70400,70400,0
|
|
20240401,182500,643536300,70400,70400,70400,70400,0
|
|
20240401,182400,643536300,70400,70400,70400,70400,0
|
|
20240401,182300,643536300,70400,70400,70400,70400,0
|
|
20240401,182200,643536300,70400,70400,70400,70400,0
|
|
20240401,182100,643536300,70400,70400,70400,70400,0
|
|
20240401,182000,643536300,70400,70400,70400,70400,0
|
|
20240401,181900,643536300,70400,70400,70400,70400,0
|
|
20240401,181800,643536300,70400,70400,70400,70400,0
|
|
20240401,181700,643536300,70400,70400,70400,70400,0
|
|
20240401,181600,643536300,70400,70400,70400,70400,0
|
|
20240401,181500,643536300,70400,70400,70400,70400,0
|
|
20240401,181400,643536300,70400,70400,70400,70400,0
|
|
20240401,181300,643536300,70400,70400,70400,70400,0
|
|
20240401,181200,643536300,70400,70400,70400,70400,0
|
|
20240401,181100,643536300,70400,70400,70400,70400,0
|
|
20240401,181000,643536300,70400,70400,70400,70400,0
|
|
20240401,180900,643536300,70400,70400,70400,70400,0
|
|
20240401,180800,643536300,70400,70400,70400,70400,0
|
|
20240401,180700,643536300,70400,70400,70400,70400,0
|
|
20240401,180600,643536300,70400,70400,70400,70400,0
|
|
20240401,180500,643536300,70400,70400,70400,70400,0
|
|
20240401,180400,643536300,70400,70400,70400,70400,0
|
|
20240401,180300,643536300,70400,70400,70400,70400,0
|
|
20240401,180200,643536300,70400,70400,70400,70400,0
|
|
20240401,180100,643536300,70400,70400,70400,70400,0
|
|
20240401,180000,643536300,70400,70400,70400,70400,1372
|
|
20240401,175900,643536300,70400,70400,70400,70400,0
|
|
20240401,175800,643536300,70400,70400,70400,70400,0
|
|
20240401,175700,643536300,70400,70400,70400,70400,0
|
|
20240401,175600,643536300,70400,70400,70400,70400,0
|
|
20240401,175500,643536300,70400,70400,70400,70400,0
|
|
20240401,175400,643536300,70400,70400,70400,70400,0
|
|
20240401,175300,643536300,70400,70400,70400,70400,0
|
|
20240401,175200,643536300,70400,70400,70400,70400,0
|
|
20240401,175100,643536300,70400,70400,70400,70400,0
|
|
20240401,175000,643536300,70400,70400,70400,70400,0
|
|
20240401,174900,643536300,70400,70400,70400,70400,0
|
|
20240401,174800,643536300,70400,70400,70400,70400,0
|
|
20240401,174700,643536300,70400,70400,70400,70400,0
|
|
20240401,174600,643536300,70400,70400,70400,70400,0
|
|
20240401,174500,643536300,70400,70400,70400,70400,0
|
|
20240401,174400,643536300,70400,70400,70400,70400,0
|
|
20240401,174300,643536300,70400,70400,70400,70400,0
|
|
20240401,174200,643536300,70400,70400,70400,70400,0
|
|
20240401,174100,643536300,70400,70400,70400,70400,0
|
|
20240401,174000,643536300,70400,70400,70400,70400,0
|
|
20240401,173900,643536300,70400,70400,70400,70400,0
|
|
20240401,173800,643536300,70400,70400,70400,70400,0
|
|
20240401,173700,643536300,70400,70400,70400,70400,0
|
|
20240401,173600,643536300,70400,70400,70400,70400,0
|
|
20240401,173500,643536300,70400,70400,70400,70400,0
|
|
20240401,173400,643536300,70400,70400,70400,70400,0
|
|
20240401,173300,643536300,70400,70400,70400,70400,0
|
|
20240401,173200,643536300,70400,70400,70400,70400,0
|
|
20240401,173100,643536300,70400,70400,70400,70400,0
|
|
20240401,173000,643536300,70400,70400,70400,70400,1372
|
|
20240401,172900,643536300,70400,70400,70400,70400,0
|
|
20240401,172800,643536300,70400,70400,70400,70400,0
|
|
20240401,172700,643536300,70400,70400,70400,70400,0
|
|
20240401,172600,643536300,70400,70400,70400,70400,0
|
|
20240401,172500,643536300,70400,70400,70400,70400,0
|
|
20240401,172400,643536300,70400,70400,70400,70400,0
|
|
20240401,172300,643536300,70400,70400,70400,70400,0
|
|
20240401,172200,643536300,70400,70400,70400,70400,0
|
|
20240401,172100,643536300,70400,70400,70400,70400,0
|
|
20240401,172000,643536300,70400,70400,70400,70400,0
|
|
20240401,171900,643536300,70400,70400,70400,70400,0
|
|
20240401,171800,643536300,70400,70400,70400,70400,0
|
|
20240401,171700,643536300,70400,70400,70400,70400,0
|
|
20240401,171600,643536300,70400,70400,70400,70400,0
|
|
20240401,171500,643536300,70400,70400,70400,70400,0
|
|
20240401,171400,643536300,70400,70400,70400,70400,0
|
|
20240401,171300,643536300,70400,70400,70400,70400,0
|
|
20240401,171200,643536300,70400,70400,70400,70400,0
|
|
20240401,171100,643536300,70400,70400,70400,70400,0
|
|
20240401,171000,643536300,70400,70400,70400,70400,0
|
|
20240401,170900,643536300,70400,70400,70400,70400,0
|
|
20240401,170800,643536300,70400,70400,70400,70400,0
|
|
20240401,170700,643536300,70400,70400,70400,70400,0
|
|
20240401,170600,643536300,70400,70400,70400,70400,0
|
|
20240401,170500,643536300,70400,70400,70400,70400,0
|
|
20240401,170400,643536300,70400,70400,70400,70400,0
|
|
20240401,170300,643536300,70400,70400,70400,70400,0
|
|
20240401,170200,643536300,70400,70400,70400,70400,0
|
|
20240401,170100,643536300,70400,70400,70400,70400,0
|
|
20240401,170000,643536300,70400,70400,70400,70400,1372
|
|
20240401,165900,643536300,70400,70400,70400,70400,0
|
|
20240401,165800,643536300,70400,70400,70400,70400,0
|
|
20240401,165700,643536300,70400,70400,70400,70400,0
|
|
20240401,165600,643536300,70400,70400,70400,70400,0
|
|
20240401,165500,643536300,70400,70400,70400,70400,0
|
|
20240401,165400,643536300,70400,70400,70400,70400,0
|
|
20240401,165300,643536300,70400,70400,70400,70400,0
|
|
20240401,165200,643536300,70400,70400,70400,70400,0
|
|
20240401,165100,643536300,70400,70400,70400,70400,0
|
|
20240401,165000,643536300,70400,70400,70400,70400,0
|
|
20240401,164900,643536300,70400,70400,70400,70400,0
|
|
20240401,164800,643536300,70400,70400,70400,70400,0
|
|
20240401,164700,643536300,70400,70400,70400,70400,0
|
|
20240401,164600,643536300,70400,70400,70400,70400,0
|
|
20240401,164500,643536300,70400,70400,70400,70400,0
|
|
20240401,164400,643536300,70400,70400,70400,70400,0
|
|
20240401,164300,643536300,70400,70400,70400,70400,0
|
|
20240401,164200,643536300,70400,70400,70400,70400,0
|
|
20240401,164100,643536300,70400,70400,70400,70400,0
|
|
20240401,164000,643536300,70400,70400,70400,70400,0
|
|
20240401,163900,643536300,70400,70400,70400,70400,0
|
|
20240401,163800,643536300,70400,70400,70400,70400,0
|
|
20240401,163700,643536300,70400,70400,70400,70400,0
|
|
20240401,163600,643536300,70400,70400,70400,70400,0
|
|
20240401,163500,643536300,70400,70400,70400,70400,0
|
|
20240401,163400,643536300,70400,70400,70400,70400,0
|
|
20240401,163300,643536300,70400,70400,70400,70400,0
|
|
20240401,163200,643536300,70400,70400,70400,70400,0
|
|
20240401,163100,643536300,70400,70400,70400,70400,0
|
|
20240401,163000,643536300,70400,70400,70400,70400,1372
|
|
20240401,162900,643536300,70400,70400,70400,70400,0
|
|
20240401,162800,643536300,70400,70400,70400,70400,0
|
|
20240401,162700,643536300,70400,70400,70400,70400,0
|
|
20240401,162600,643536300,70400,70400,70400,70400,0
|
|
20240401,162500,643536300,70400,70400,70400,70400,0
|
|
20240401,162400,643536300,70400,70400,70400,70400,0
|
|
20240401,162300,643536300,70400,70400,70400,70400,0
|
|
20240401,162200,643536300,70400,70400,70400,70400,0
|
|
20240401,162100,643536300,70400,70400,70400,70400,0
|
|
20240401,162000,643536300,70400,70400,70400,70400,0
|
|
20240401,161900,643536300,70400,70400,70400,70400,0
|
|
20240401,161800,643536300,70400,70400,70400,70400,0
|
|
20240401,161700,643536300,70400,70400,70400,70400,0
|
|
20240401,161600,643536300,70400,70400,70400,70400,0
|
|
20240401,161500,643536300,70400,70400,70400,70400,0
|
|
20240401,161400,643536300,70400,70400,70400,70400,0
|
|
20240401,161300,643536300,70400,70400,70400,70400,0
|
|
20240401,161200,643536300,70400,70400,70400,70400,0
|
|
20240401,161100,643536300,70400,70400,70400,70400,0
|
|
20240401,161000,643536300,70400,70400,70400,70400,0
|
|
20240401,160900,643536300,70400,70400,70400,70400,0
|
|
20240401,160800,643536300,70400,70400,70400,70400,0
|
|
20240401,160700,643536300,70400,70400,70400,70400,0
|
|
20240401,160600,643536300,70400,70400,70400,70400,0
|
|
20240401,160500,643536300,70400,70400,70400,70400,0
|
|
20240401,160400,643536300,70400,70400,70400,70400,0
|
|
20240401,160300,643536300,70400,70400,70400,70400,0
|
|
20240401,160200,643536300,70400,70400,70400,70400,0
|
|
20240401,160100,643536300,70400,70400,70400,70400,0
|
|
20240401,160000,643536300,70400,70400,70400,70400,1372
|
|
20240401,155900,643536300,70400,70400,70400,70400,0
|
|
20240401,155800,643536300,70400,70400,70400,70400,0
|
|
20240401,155700,643536300,70400,70400,70400,70400,0
|
|
20240401,155600,643536300,70400,70400,70400,70400,0
|
|
20240401,155500,643536300,70400,70400,70400,70400,0
|
|
20240401,155400,643536300,70400,70400,70400,70400,0
|
|
20240401,155300,643536300,70400,70400,70400,70400,0
|
|
20240401,155200,643536300,70400,70400,70400,70400,0
|
|
20240401,155100,643536300,70400,70400,70400,70400,0
|
|
20240401,155000,643536300,70400,70400,70400,70400,0
|
|
20240401,154900,643536300,70400,70400,70400,70400,0
|
|
20240401,154800,643536300,70400,70400,70400,70400,0
|
|
20240401,154700,643536300,70400,70400,70400,70400,0
|
|
20240401,154600,643536300,70400,70400,70400,70400,0
|
|
20240401,154500,643536300,70400,70400,70400,70400,0
|
|
20240401,154400,643536300,70400,70400,70400,70400,0
|
|
20240401,154300,643536300,70400,70400,70400,70400,0
|
|
20240401,154200,643536300,70400,70400,70400,70400,0
|
|
20240401,154100,643536300,70400,70400,70400,70400,0
|
|
20240401,154000,643536300,70400,70400,70400,70400,0
|
|
20240401,153900,643536300,70400,70400,70400,70400,0
|
|
20240401,153800,643536300,70400,70400,70400,70400,0
|
|
20240401,153700,643536300,70400,70400,70400,70400,0
|
|
20240401,153600,643536300,70400,70400,70400,70400,0
|
|
20240401,153500,643536300,70400,70400,70400,70400,0
|
|
20240401,153400,643536300,70400,70400,70400,70400,0
|
|
20240401,153300,643536300,70400,70400,70400,70400,0
|
|
20240401,153200,643536300,70400,70400,70400,70400,0
|
|
20240401,153100,643536300,70400,70400,70400,70400,0
|
|
20240401,153000,643536300,70400,70400,70400,70400,2744
|
|
20240401,152900,546947500,70500,70500,70500,70500,0
|
|
20240401,152800,546947500,70500,70500,70500,70500,0
|
|
20240401,152700,546947500,70500,70500,70500,70500,0
|
|
20240401,152600,546947500,70500,70500,70500,70500,0
|
|
20240401,152500,546947500,70500,70500,70500,70500,0
|
|
20240401,152400,546947500,70500,70500,70500,70500,0
|
|
20240401,152300,546947500,70500,70500,70500,70500,0
|
|
20240401,152200,546947500,70500,70500,70500,70500,0
|
|
20240401,152100,546947500,70500,70500,70500,70500,0
|
|
20240401,152000,546947500,70500,70500,70500,70500,0
|
|
20240401,151900,546947500,70500,70400,70500,70400,8
|
|
20240401,151800,546384000,70400,70400,70400,70400,6
|
|
20240401,151700,545961600,70400,70600,70700,70400,123
|
|
20240401,151600,537275300,70600,70500,70600,70500,27
|
|
20240401,151500,535369600,70400,70500,70500,70400,10
|
|
20240401,151400,534665500,70400,70400,70400,70400,0
|
|
20240401,151300,534665500,70400,70400,70400,70400,3
|
|
20240401,151200,534454300,70400,70400,70400,70400,0
|
|
20240401,151100,534454300,70400,70400,70400,70400,0
|
|
20240401,151000,534454300,70400,70400,70400,70400,2
|
|
20240401,150900,534313500,70400,70400,70400,70400,0
|
|
20240401,150800,534313500,70400,70400,70400,70400,436
|
|
20240401,150700,503619100,70400,70400,70400,70400,1
|
|
20240401,150600,503548700,70400,70400,70400,70400,0
|
|
20240401,150500,503548700,70400,70400,70400,70400,0
|
|
20240401,150400,503548700,70400,70400,70400,70400,0
|
|
20240401,150300,503548700,70400,70400,70400,70400,0
|
|
20240401,150200,503548700,70400,70400,70400,70400,0
|
|
20240401,150100,503548700,70400,70400,70400,70400,0
|
|
20240401,150000,503548700,70400,70400,70400,70400,0
|
|
20240401,145900,503548700,70400,70300,70400,70300,94
|
|
20240401,145800,496940400,70300,70300,70300,70300,0
|
|
20240401,145700,496940400,70300,70300,70300,70300,0
|
|
20240401,145600,496940400,70300,70300,70300,70300,0
|
|
20240401,145500,496940400,70300,70300,70300,70300,0
|
|
20240401,145400,496940400,70300,70300,70300,70300,0
|
|
20240401,145300,496940400,70300,70300,70300,70300,0
|
|
20240401,145200,496940400,70300,70300,70300,70300,188
|
|
20240401,145100,483724000,70300,70300,70300,70300,1
|
|
20240401,145000,483653700,70300,70300,70300,70300,58
|
|
20240401,144900,479576300,70100,70100,70100,70100,0
|
|
20240401,144800,479576300,70100,70100,70100,70100,0
|
|
20240401,144700,479576300,70100,70100,70100,70100,0
|
|
20240401,144600,479576300,70100,70100,70100,70100,0
|
|
20240401,144500,479576300,70100,70100,70100,70100,0
|
|
20240401,144400,479576300,70100,70100,70100,70100,14
|
|
20240401,144300,478594900,70300,70200,70300,70200,15
|
|
20240401,144200,477541800,70200,70100,70200,70100,169
|
|
20240401,144100,465678100,70200,70200,70200,70200,0
|
|
20240401,144000,465678100,70200,70200,70200,70200,0
|
|
20240401,143900,465678100,70200,70200,70200,70200,0
|
|
20240401,143800,465678100,70200,70200,70200,70200,0
|
|
20240401,143700,465678100,70200,70200,70200,70200,0
|
|
20240401,143600,465678100,70200,70200,70200,70200,0
|
|
20240401,143500,465678100,70200,70200,70200,70000,878
|
|
20240401,143400,404138600,70100,70200,70200,70100,107
|
|
20240401,143300,396628800,70200,70300,70300,70200,192
|
|
20240401,143200,383145200,70400,70400,70400,70400,0
|
|
20240401,143100,383145200,70400,70400,70400,70400,0
|
|
20240401,143000,383145200,70400,70400,70400,70400,0
|
|
20240401,142900,383145200,70400,70400,70400,70400,0
|
|
20240401,142800,383145200,70400,70400,70400,70400,14
|
|
20240401,142700,382159600,70400,70400,70400,70400,0
|
|
20240401,142600,382159600,70400,70400,70400,70400,0
|
|
20240401,142500,382159600,70400,70400,70400,70400,0
|
|
20240401,142400,382159600,70400,70400,70400,70400,0
|
|
20240401,142300,382159600,70400,70400,70400,70400,0
|
|
20240401,142200,382159600,70400,70400,70400,70400,0
|
|
20240401,142100,382159600,70400,70400,70400,70400,0
|
|
20240401,142000,382159600,70400,70400,70400,70400,11
|
|
20240401,141900,381385200,70400,70400,70400,70400,0
|
|
20240401,141800,381385200,70400,70400,70400,70400,15
|
|
20240401,141700,380329200,70300,70300,70300,70300,0
|
|
20240401,141600,380329200,70300,70300,70300,70300,40
|
|
20240401,141500,377517200,70300,70300,70300,70300,10
|
|
20240401,141400,376814200,70300,70300,70300,70300,125
|
|
20240401,141300,368026700,70300,70300,70300,70300,0
|
|
20240401,141200,368026700,70300,70300,70300,70300,17
|
|
20240401,141100,366831600,70200,70200,70200,70200,0
|
|
20240401,141000,366831600,70200,70200,70200,70200,0
|
|
20240401,140900,366831600,70200,70200,70200,70200,0
|
|
20240401,140800,366831600,70200,70200,70200,70200,7
|
|
20240401,140700,366340200,70200,70200,70200,70200,0
|
|
20240401,140600,366340200,70200,70200,70200,70200,1
|
|
20240401,140500,366270000,70300,70300,70300,70300,12
|
|
20240401,140400,365426400,70300,70300,70300,70300,1
|
|
20240401,140300,365356100,70300,70300,70300,70300,1
|
|
20240401,140200,365285800,70200,70200,70200,70200,18
|
|
20240401,140100,364022200,70200,70100,70200,70100,135
|
|
20240401,140000,354558600,70100,70100,70100,70100,12
|
|
20240401,135900,353717400,70200,70200,70200,70200,15
|
|
20240401,135800,352664400,70200,70200,70200,70200,0
|
|
20240401,135700,352664400,70200,70100,70200,70100,56
|
|
20240401,135600,348733800,70100,70200,70200,70100,10
|
|
20240401,135500,348032700,70100,70200,70200,70100,19
|
|
20240401,135400,346700700,70100,70100,70100,70100,0
|
|
20240401,135300,346700700,70100,70100,70100,70100,16
|
|
20240401,135200,345579100,70100,70100,70100,70100,28
|
|
20240401,135100,343616300,70200,70200,70200,70200,44
|
|
20240401,135000,340527500,70200,70200,70200,70200,6
|
|
20240401,134900,340106300,70300,70300,70300,70300,0
|
|
20240401,134800,340106300,70300,70200,70300,70200,7
|
|
20240401,134700,339614800,70200,70200,70200,70200,0
|
|
20240401,134600,339614800,70200,70200,70200,70200,18
|
|
20240401,134500,338351200,70200,70200,70200,70200,0
|
|
20240401,134400,338351200,70200,70200,70200,70200,8
|
|
20240401,134300,337789600,70200,70200,70200,70100,231
|
|
20240401,134200,321574200,70200,70200,70200,70200,18
|
|
20240401,134100,320310600,70300,70300,70300,70300,1
|
|
20240401,134000,320240300,70200,70200,70200,70200,6
|
|
20240401,133900,319819100,70200,70200,70200,70200,0
|
|
20240401,133800,319819100,70200,70200,70200,70200,26
|
|
20240401,133700,317993900,70200,70200,70200,70200,0
|
|
20240401,133600,317993900,70200,70200,70200,70200,8
|
|
20240401,133500,317432300,70200,70300,70300,70200,428
|
|
20240401,133400,287364800,70300,70300,70300,70300,0
|
|
20240401,133300,287364800,70300,70400,70400,70300,140
|
|
20240401,133200,277510600,70300,70300,70300,70300,0
|
|
20240401,133100,277510600,70300,70300,70300,70300,25
|
|
20240401,133000,275753100,70300,70300,70300,70300,116
|
|
20240401,132900,267598300,70300,70300,70300,70300,26
|
|
20240401,132800,265770500,70300,70300,70300,70300,0
|
|
20240401,132700,265770500,70300,70300,70300,70300,6
|
|
20240401,132600,265348700,70400,70400,70400,70400,0
|
|
20240401,132500,265348700,70400,70300,70400,70300,37
|
|
20240401,132400,262747500,70300,70300,70300,70300,0
|
|
20240401,132300,262747500,70300,70300,70300,70300,0
|
|
20240401,132200,262747500,70300,70300,70300,70300,6
|
|
20240401,132100,262325700,70400,70400,70400,70400,1
|
|
20240401,132000,262255300,70300,70300,70300,70300,18
|
|
20240401,131900,260989900,70300,70300,70300,70300,0
|
|
20240401,131800,260989900,70300,70300,70300,70300,6
|
|
20240401,131700,260568100,70400,70300,70400,70300,11
|
|
20240401,131600,259794700,70300,70300,70300,70300,18
|
|
20240401,131500,258529300,70400,70400,70400,70400,6
|
|
20240401,131400,258106900,70300,70200,70300,70200,43
|
|
20240401,131300,255085400,70300,70300,70300,70300,9
|
|
20240401,131200,254452700,70200,70200,70200,70200,18
|
|
20240401,131100,253189100,70200,70200,70200,70200,0
|
|
20240401,131000,253189100,70200,70300,70300,70200,63
|
|
20240401,130900,248762000,70400,70400,70400,70400,1
|
|
20240401,130800,248691600,70300,70300,70300,70300,0
|
|
20240401,130700,248691600,70300,70400,70400,70300,29
|
|
20240401,130600,246652800,70300,70300,70300,70300,0
|
|
20240401,130500,246652800,70300,70300,70300,70300,6
|
|
20240401,130400,246231000,70300,70300,70300,70300,259
|
|
20240401,130300,228023300,70300,70300,70300,70300,26
|
|
20240401,130200,226195500,70400,70400,70400,70400,0
|
|
20240401,130100,226195500,70400,70300,70400,70300,7
|
|
20240401,130000,225703300,70400,70300,70400,70300,23
|
|
20240401,125900,224086300,70300,70400,70400,70300,38
|
|
20240401,125800,221411700,70400,70400,70400,70400,20
|
|
20240401,125700,220003700,70400,70400,70400,70400,6
|
|
20240401,125600,219581300,70500,70500,70500,70500,0
|
|
20240401,125500,219581300,70500,70400,70500,70400,7
|
|
20240401,125400,219088400,70400,70500,70500,70400,42
|
|
20240401,125300,216131500,70400,70400,70400,70400,30
|
|
20240401,125200,214019500,70400,70500,70500,70400,13
|
|
20240401,125100,213103600,70500,70500,70500,70500,12
|
|
20240401,125000,212257600,70400,70400,70400,70400,18
|
|
20240401,124900,210990400,70400,70400,70400,70400,0
|
|
20240401,124800,210990400,70400,70400,70400,70400,51
|
|
20240401,124700,207400000,70400,70400,70400,70400,19
|
|
20240401,124600,206062400,70300,70300,70400,70300,19
|
|
20240401,124500,204726600,70300,70300,70300,70300,16
|
|
20240401,124400,203601800,70300,70300,70300,70300,6
|
|
20240401,124300,203180000,70400,70400,70400,70400,10
|
|
20240401,124200,202476000,70300,70300,70300,70300,6
|
|
20240401,124100,202054200,70300,70400,70400,70300,123
|
|
20240401,124000,193405900,70400,70400,70400,70400,0
|
|
20240401,123900,193405900,70400,70400,70400,70400,6
|
|
20240401,123800,192983500,70500,70500,70500,70500,1
|
|
20240401,123700,192913000,70400,70400,70400,70400,18
|
|
20240401,123600,191645800,70600,70600,70600,70600,0
|
|
20240401,123500,191645800,70600,70600,70600,70600,0
|
|
20240401,123400,191645800,70600,70500,70600,70500,2
|
|
20240401,123300,191504700,70400,70400,70400,70300,24
|
|
20240401,123200,189815700,70400,70400,70400,70300,14
|
|
20240401,123100,188831300,70300,70300,70300,70200,159
|
|
20240401,123000,177654200,70300,70300,70300,70300,1
|
|
20240401,122900,177583900,70300,70200,70300,70200,7
|
|
20240401,122800,177092400,70300,70200,70300,70200,62
|
|
20240401,122700,172735000,70300,70200,70300,70200,16
|
|
20240401,122600,171611600,70300,70300,70300,70300,0
|
|
20240401,122500,171611600,70300,70300,70300,70200,58
|
|
20240401,122400,167539800,70200,70200,70200,70200,18
|
|
20240401,122300,166276200,70200,70200,70200,70200,3
|
|
20240401,122200,166065600,70200,70200,70300,70200,8
|
|
20240401,122100,165503900,70300,70200,70300,70200,7
|
|
20240401,122000,165012000,70200,70300,70300,70200,8
|
|
20240401,121900,164450200,70200,70200,70200,70200,21
|
|
20240401,121800,162976000,70200,70200,70200,70200,6
|
|
20240401,121700,162554800,70300,70300,70300,70300,0
|
|
20240401,121600,162554800,70300,70300,70300,70200,131
|
|
20240401,121500,153346300,70300,70300,70300,70300,12
|
|
20240401,121400,152502700,70400,70300,70400,70300,14
|
|
20240401,121300,151518400,70300,70300,70300,70300,0
|
|
20240401,121200,151518400,70300,70300,70300,70300,6
|
|
20240401,121100,151096600,70300,70400,70400,70300,13
|
|
20240401,121000,150182600,70300,70300,70300,70300,0
|
|
20240401,120900,150182600,70300,70300,70300,70300,6
|
|
20240401,120800,149760800,70400,70400,70400,70400,1
|
|
20240401,120700,149690400,70300,70400,70400,70300,16
|
|
20240401,120600,148565400,70300,70300,70300,70300,12
|
|
20240401,120500,147721800,70400,70400,70400,70300,8
|
|
20240401,120400,147159200,70300,70300,70300,70300,0
|
|
20240401,120300,147159200,70300,70300,70300,70300,6
|
|
20240401,120200,146737400,70300,70300,70300,70300,12
|
|
20240401,120100,145893800,70300,70300,70300,70300,6
|
|
20240401,120000,145472000,70400,70400,70400,70400,0
|
|
20240401,115900,145472000,70400,70300,70400,70300,9
|
|
20240401,115800,144839000,70300,70300,70300,70300,20
|
|
20240401,115700,143433000,70300,70300,70300,70300,6
|
|
20240401,115600,143011200,70400,70400,70400,70400,2
|
|
20240401,115500,142870400,70300,70300,70300,70300,1
|
|
20240401,115400,142800100,70400,70400,70400,70400,50
|
|
20240401,115300,139280100,70300,70400,70400,70300,13
|
|
20240401,115200,138366100,70300,70300,70300,70300,6
|
|
20240401,115100,137944300,70300,70400,70400,70300,27
|
|
20240401,115000,136046000,70300,70300,70300,70300,6
|
|
20240401,114900,135624200,70300,70300,70300,70300,12
|
|
20240401,114800,134780600,70400,70400,70400,70300,16
|
|
20240401,114700,133655300,70400,70400,70400,70400,0
|
|
20240401,114600,133655300,70400,70400,70400,70400,0
|
|
20240401,114500,133655300,70400,70300,70400,70300,27
|
|
20240401,114400,131756100,70300,70300,70300,70300,6
|
|
20240401,114300,131334300,70400,70400,70400,70400,1
|
|
20240401,114200,131263900,70300,70300,70300,70300,0
|
|
20240401,114100,131263900,70300,70400,70400,70300,103
|
|
20240401,114000,124021000,70400,70400,70400,70400,13
|
|
20240401,113900,123105800,70400,70400,70400,70400,6
|
|
20240401,113800,122683400,70400,70400,70400,70400,0
|
|
20240401,113700,122683400,70400,70400,70400,70400,6
|
|
20240401,113600,122261000,70400,70400,70400,70400,12
|
|
20240401,113500,121416200,70500,70400,70500,70400,7
|
|
20240401,113400,120923300,70400,70400,70400,70400,0
|
|
20240401,113300,120923300,70400,70400,70400,70400,6
|
|
20240401,113200,120500900,70400,70400,70400,70400,13
|
|
20240401,113100,119585700,70500,70400,70500,70400,16
|
|
20240401,113000,118458300,70400,70400,70400,70400,0
|
|
20240401,112900,118458300,70400,70400,70400,70400,6
|
|
20240401,112800,118035900,70500,70500,70500,70500,0
|
|
20240401,112700,118035900,70500,70500,70500,70400,14
|
|
20240401,112600,117050100,70400,70400,70400,70400,6
|
|
20240401,112500,116627700,70400,70400,70400,70400,0
|
|
20240401,112400,116627700,70400,70400,70400,70400,0
|
|
20240401,112300,116627700,70400,70400,70400,70400,12
|
|
20240401,112200,115782900,70500,70500,70500,70500,16
|
|
20240401,112100,114654900,70500,70500,70500,70500,2
|
|
20240401,112000,114513900,70400,70500,70500,70400,7
|
|
20240401,111900,114021000,70300,70300,70300,70300,12
|
|
20240401,111800,113177400,70500,70300,70500,70300,207
|
|
20240401,111700,98584900,70300,70300,70300,70300,0
|
|
20240401,111600,98584900,70300,70300,70300,70300,6
|
|
20240401,111500,98163100,70400,70400,70400,70400,100
|
|
20240401,111400,91123100,70300,70300,70300,70300,118
|
|
20240401,111300,82827700,70400,70400,70400,70400,0
|
|
20240401,111200,82827700,70400,70400,70400,70400,1
|
|
20240401,111100,82757300,70300,70300,70300,70300,14
|
|
20240401,111000,81773100,70300,70300,70300,70300,12
|
|
20240401,110900,80929500,70300,70300,70300,70300,6
|
|
20240401,110800,80507700,70300,70300,70300,70300,0
|
|
20240401,110700,80507700,70300,70300,70300,70300,6
|
|
20240401,110600,80085900,70300,70300,70300,70300,0
|
|
20240401,110500,80085900,70300,70300,70300,70300,18
|
|
20240401,110400,78820500,70400,70400,70400,70400,1
|
|
20240401,110300,78750100,70300,70300,70300,70300,6
|
|
20240401,110200,78328300,70300,70300,70300,70300,0
|
|
20240401,110100,78328300,70300,70300,70300,70300,18
|
|
20240401,110000,77062900,70400,70400,70400,70400,3
|
|
20240401,105900,76851700,70300,70300,70300,70300,0
|
|
20240401,105800,76851700,70300,70300,70300,70300,6
|
|
20240401,105700,76429900,70400,70400,70400,70300,132
|
|
20240401,105600,67142500,70400,70500,70500,70400,7
|
|
20240401,105500,66649600,70500,70500,70500,70500,0
|
|
20240401,105400,66649600,70500,70500,70500,70500,0
|
|
20240401,105300,66649600,70500,70500,70500,70500,0
|
|
20240401,105200,66649600,70500,70500,70500,70500,131
|
|
20240401,105100,57414100,70600,70600,70600,70600,0
|
|
20240401,105000,57414100,70600,70600,70600,70600,1
|
|
20240401,104900,57343500,70600,70600,70600,70600,5
|
|
20240401,104800,56990500,70600,70500,70600,70500,13
|
|
20240401,104700,56073900,70600,70600,70600,70600,0
|
|
20240401,104600,56073900,70600,70600,70600,70600,24
|
|
20240401,104500,54379500,70600,70600,70600,70600,0
|
|
20240401,104400,54379500,70600,70600,70600,70600,12
|
|
20240401,104300,53532300,70600,70600,70600,70600,6
|
|
20240401,104200,53108700,70600,70600,70600,70600,39
|
|
20240401,104100,50355300,70600,70600,70600,70600,5
|
|
20240401,104000,50002300,70600,70600,70600,70600,1
|
|
20240401,103900,49931700,70500,70500,70500,70500,12
|
|
20240401,103800,49085700,70500,70500,70500,70500,13
|
|
20240401,103700,48169200,70400,70400,70400,70400,6
|
|
20240401,103600,47746800,70400,70400,70400,70400,1
|
|
20240401,103500,47676400,70400,70400,70400,70400,12
|
|
20240401,103400,46831600,70700,70700,70700,70700,0
|
|
20240401,103300,46831600,70700,70700,70700,70700,1
|
|
20240401,103200,46760900,70400,70400,70400,70400,10
|
|
20240401,103100,46056900,70500,70500,70500,70500,39
|
|
20240401,103000,43307400,70500,70500,70500,70500,0
|
|
20240401,102900,43307400,70500,70500,70500,70500,0
|
|
20240401,102800,43307400,70500,70500,70500,70500,0
|
|
20240401,102700,43307400,70500,70500,70500,70500,59
|
|
20240401,102600,39147900,70500,70600,70600,70500,69
|
|
20240401,102500,34283300,70700,70600,70700,70600,2
|
|
20240401,102400,34142000,70700,70700,70700,70700,0
|
|
20240401,102300,34142000,70700,70700,70700,70700,0
|
|
20240401,102200,34142000,70700,70700,70700,70700,0
|
|
20240401,102100,34142000,70700,70700,70700,70700,0
|
|
20240401,102000,34142000,70700,70700,70700,70700,0
|
|
20240401,101900,34142000,70700,70700,70700,70700,0
|
|
20240401,101800,34142000,70700,70700,70700,70700,0
|
|
20240401,101700,34142000,70700,70700,70700,70700,1
|
|
20240401,101600,34071300,70700,70700,70700,70700,0
|
|
20240401,101500,34071300,70700,70700,70700,70700,0
|
|
20240401,101400,34071300,70700,70700,70700,70700,1
|
|
20240401,101300,34000600,70700,70700,70700,70700,0
|
|
20240401,101200,34000600,70700,70700,70700,70700,0
|
|
20240401,101100,34000600,70700,70700,70700,70700,4
|
|
20240401,101000,33717800,70700,70700,70700,70700,2
|
|
20240401,100900,33576400,70700,70700,70700,70700,5
|
|
20240401,100800,33222900,70700,70700,70700,70700,0
|
|
20240401,100700,33222900,70700,70700,70700,70700,0
|
|
20240401,100600,33222900,70700,70700,70700,70700,0
|
|
20240401,100500,33222900,70700,70700,70700,70700,0
|
|
20240401,100400,33222900,70700,70700,70700,70700,0
|
|
20240401,100300,33222900,70700,70700,70700,70700,2
|
|
20240401,100200,33081500,70700,70700,70700,70700,7
|
|
20240401,100100,32586600,70700,70700,70700,70700,1
|
|
20240401,100000,32515900,70700,70700,70700,70700,2
|
|
20240401,095900,32374500,70600,70600,70600,70600,0
|
|
20240401,095800,32374500,70600,70600,70600,70600,0
|
|
20240401,095700,32374500,70600,70600,70600,70600,0
|
|
20240401,095600,32374500,70600,70600,70600,70600,0
|
|
20240401,095500,32374500,70600,70600,70600,70600,0
|
|
20240401,095400,32374500,70600,70600,70600,70600,0
|
|
20240401,095300,32374500,70600,70600,70600,70600,2
|
|
20240401,095200,32233300,70600,70600,70600,70600,0
|
|
20240401,095100,32233300,70600,70600,70600,70600,0
|
|
20240401,095000,32233300,70600,70600,70600,70600,0
|
|
20240401,094900,32233300,70600,70600,70600,70600,13
|
|
20240401,094800,31315500,70700,70700,70700,70700,0
|
|
20240401,094700,31315500,70700,70700,70700,70700,0
|
|
20240401,094600,31315500,70700,70700,70700,70700,0
|
|
20240401,094500,31315500,70700,70700,70700,70700,0
|
|
20240401,094400,31315500,70700,70700,70700,70700,0
|
|
20240401,094300,31315500,70700,70700,70700,70700,0
|
|
20240401,094200,31315500,70700,70700,70700,70700,0
|
|
20240401,094100,31315500,70700,70700,70700,70700,0
|
|
20240401,094000,31315500,70700,70600,70700,70600,22
|
|
20240401,093900,29762000,70400,70400,70400,70400,0
|
|
20240401,093800,29762000,70400,70400,70400,70400,0
|
|
20240401,093700,29762000,70400,70400,70400,70400,0
|
|
20240401,093600,29762000,70400,70400,70400,70400,0
|
|
20240401,093500,29762000,70400,70400,70400,70400,0
|
|
20240401,093400,29762000,70400,70400,70400,70400,0
|
|
20240401,093300,29762000,70400,70400,70400,70400,0
|
|
20240401,093200,29762000,70400,70400,70400,70400,0
|
|
20240401,093100,29762000,70400,70400,70400,70400,0
|
|
20240401,093000,29762000,70400,70400,70400,70400,0
|
|
20240401,092900,29762000,70400,70400,70400,70400,0
|
|
20240401,092800,29762000,70400,70500,70500,70400,7
|
|
20240401,092700,29269100,70500,70500,70500,70500,2
|
|
20240401,092600,29128100,70500,70500,70500,70500,0
|
|
20240401,092500,29128100,70500,70600,70600,70500,40
|
|
20240401,092400,26305100,70700,70700,70700,70700,10
|
|
20240401,092300,25598100,70700,70700,70700,70700,11
|
|
20240401,092200,24820400,70700,70700,70700,70700,2
|
|
20240401,092100,24679000,70700,70700,70700,70700,0
|
|
20240401,092000,24679000,70700,70700,70700,70700,0
|
|
20240401,091900,24679000,70700,70700,70700,70700,4
|
|
20240401,091800,24396200,70700,70700,70700,70700,0
|
|
20240401,091700,24396200,70700,70700,70700,70700,1
|
|
20240401,091600,24325500,70700,70700,70700,70700,2
|
|
20240401,091500,24184100,70700,70700,70700,70700,0
|
|
20240401,091400,24184100,70700,70700,70700,70700,4
|
|
20240401,091300,23901300,70600,70600,70600,70600,1
|
|
20240401,091200,23830700,70600,70600,70600,70600,0
|
|
20240401,091100,23830700,70600,70900,70900,70600,11
|
|
20240401,091000,23051100,70900,70900,70900,70900,40
|
|
20240401,090900,20215100,70600,70600,70600,70600,2
|
|
20240401,090800,20073900,70600,70400,70600,70400,17
|
|
20240401,090700,18876300,70600,70600,70600,70600,4
|
|
20240401,090600,18593900,70400,70900,70900,70400,171
|
|
20240401,090500,6541600,70700,70700,70700,70700,17
|
|
20240401,090400,5339700,70900,70900,70900,70900,0
|
|
20240401,090300,5339700,70900,70900,70900,70900,1
|
|
20240401,090200,5268800,71200,71200,71200,71200,0
|
|
20240401,090100,5268800,71200,71200,71200,71200,0
|
|
20240401,090000,5268800,71200,71200,71200,71200,74
|