637 lines
32 KiB
CSV
637 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,193400,316424600,67100,67100,67100,67100,50
|
|
20240401,193300,316424600,67100,67100,67100,67100,0
|
|
20240401,193200,316424600,67100,67100,67100,67100,0
|
|
20240401,193100,316424600,67100,67100,67100,67100,0
|
|
20240401,193000,316424600,67100,67100,67100,67100,0
|
|
20240401,192900,316424600,67100,67100,67100,67100,0
|
|
20240401,192800,316424600,67100,67100,67100,67100,0
|
|
20240401,192700,316424600,67100,67100,67100,67100,0
|
|
20240401,192600,316424600,67100,67100,67100,67100,0
|
|
20240401,192500,316424600,67100,67100,67100,67100,0
|
|
20240401,192400,316424600,67100,67100,67100,67100,0
|
|
20240401,192300,316424600,67100,67100,67100,67100,0
|
|
20240401,192200,316424600,67100,67100,67100,67100,0
|
|
20240401,192100,316424600,67100,67100,67100,67100,0
|
|
20240401,192000,316424600,67100,67100,67100,67100,0
|
|
20240401,191900,316424600,67100,67100,67100,67100,0
|
|
20240401,191800,316424600,67100,67100,67100,67100,0
|
|
20240401,191700,316424600,67100,67100,67100,67100,0
|
|
20240401,191600,316424600,67100,67100,67100,67100,0
|
|
20240401,191500,316424600,67100,67100,67100,67100,0
|
|
20240401,191400,316424600,67100,67100,67100,67100,0
|
|
20240401,191300,316424600,67100,67100,67100,67100,0
|
|
20240401,191200,316424600,67100,67100,67100,67100,0
|
|
20240401,191100,316424600,67100,67100,67100,67100,0
|
|
20240401,191000,316424600,67100,67100,67100,67100,0
|
|
20240401,190900,316424600,67100,67100,67100,67100,0
|
|
20240401,190800,316424600,67100,67100,67100,67100,0
|
|
20240401,190700,316424600,67100,67100,67100,67100,0
|
|
20240401,190600,316424600,67100,67100,67100,67100,0
|
|
20240401,190500,316424600,67100,67100,67100,67100,0
|
|
20240401,190400,316424600,67100,67100,67100,67100,50
|
|
20240401,190300,316424600,67100,67100,67100,67100,0
|
|
20240401,190200,316424600,67100,67100,67100,67100,0
|
|
20240401,190100,316424600,67100,67100,67100,67100,0
|
|
20240401,190000,316424600,67100,67100,67100,67100,0
|
|
20240401,185900,316424600,67100,67100,67100,67100,0
|
|
20240401,185800,316424600,67100,67100,67100,67100,0
|
|
20240401,185700,316424600,67100,67100,67100,67100,0
|
|
20240401,185600,316424600,67100,67100,67100,67100,0
|
|
20240401,185500,316424600,67100,67100,67100,67100,0
|
|
20240401,185400,316424600,67100,67100,67100,67100,0
|
|
20240401,185300,316424600,67100,67100,67100,67100,0
|
|
20240401,185200,316424600,67100,67100,67100,67100,0
|
|
20240401,185100,316424600,67100,67100,67100,67100,0
|
|
20240401,185000,316424600,67100,67100,67100,67100,0
|
|
20240401,184900,316424600,67100,67100,67100,67100,0
|
|
20240401,184800,316424600,67100,67100,67100,67100,0
|
|
20240401,184700,316424600,67100,67100,67100,67100,0
|
|
20240401,184600,316424600,67100,67100,67100,67100,0
|
|
20240401,184500,316424600,67100,67100,67100,67100,0
|
|
20240401,184400,316424600,67100,67100,67100,67100,0
|
|
20240401,184300,316424600,67100,67100,67100,67100,0
|
|
20240401,184200,316424600,67100,67100,67100,67100,0
|
|
20240401,184100,316424600,67100,67100,67100,67100,0
|
|
20240401,184000,316424600,67100,67100,67100,67100,0
|
|
20240401,183900,316424600,67100,67100,67100,67100,0
|
|
20240401,183800,316424600,67100,67100,67100,67100,0
|
|
20240401,183700,316424600,67100,67100,67100,67100,0
|
|
20240401,183600,316424600,67100,67100,67100,67100,0
|
|
20240401,183500,316424600,67100,67100,67100,67100,0
|
|
20240401,183400,316424600,67100,67100,67100,67100,50
|
|
20240401,183300,316424600,67100,67100,67100,67100,0
|
|
20240401,183200,316424600,67100,67100,67100,67100,0
|
|
20240401,183100,316424600,67100,67100,67100,67100,0
|
|
20240401,183000,316424600,67100,67100,67100,67100,0
|
|
20240401,182900,316424600,67100,67100,67100,67100,0
|
|
20240401,182800,316424600,67100,67100,67100,67100,0
|
|
20240401,182700,316424600,67100,67100,67100,67100,0
|
|
20240401,182600,316424600,67100,67100,67100,67100,0
|
|
20240401,182500,316424600,67100,67100,67100,67100,0
|
|
20240401,182400,316424600,67100,67100,67100,67100,0
|
|
20240401,182300,316424600,67100,67100,67100,67100,0
|
|
20240401,182200,316424600,67100,67100,67100,67100,0
|
|
20240401,182100,316424600,67100,67100,67100,67100,0
|
|
20240401,182000,316424600,67100,67100,67100,67100,0
|
|
20240401,181900,316424600,67100,67100,67100,67100,0
|
|
20240401,181800,316424600,67100,67100,67100,67100,0
|
|
20240401,181700,316424600,67100,67100,67100,67100,0
|
|
20240401,181600,316424600,67100,67100,67100,67100,0
|
|
20240401,181500,316424600,67100,67100,67100,67100,0
|
|
20240401,181400,316424600,67100,67100,67100,67100,0
|
|
20240401,181300,316424600,67100,67100,67100,67100,0
|
|
20240401,181200,316424600,67100,67100,67100,67100,0
|
|
20240401,181100,316424600,67100,67100,67100,67100,0
|
|
20240401,181000,316424600,67100,67100,67100,67100,0
|
|
20240401,180900,316424600,67100,67100,67100,67100,0
|
|
20240401,180800,316424600,67100,67100,67100,67100,0
|
|
20240401,180700,316424600,67100,67100,67100,67100,0
|
|
20240401,180600,316424600,67100,67100,67100,67100,0
|
|
20240401,180500,316424600,67100,67100,67100,67100,0
|
|
20240401,180400,316424600,67100,67100,67100,67100,50
|
|
20240401,180300,316424600,67100,67100,67100,67100,0
|
|
20240401,180200,316424600,67100,67100,67100,67100,0
|
|
20240401,180100,316424600,67100,67100,67100,67100,0
|
|
20240401,180000,316424600,67100,67100,67100,67100,0
|
|
20240401,175900,316424600,67100,67100,67100,67100,0
|
|
20240401,175800,316424600,67100,67100,67100,67100,0
|
|
20240401,175700,316424600,67100,67100,67100,67100,0
|
|
20240401,175600,316424600,67100,67100,67100,67100,0
|
|
20240401,175500,316424600,67100,67100,67100,67100,0
|
|
20240401,175400,316424600,67100,67100,67100,67100,0
|
|
20240401,175300,316424600,67100,67100,67100,67100,0
|
|
20240401,175200,316424600,67100,67100,67100,67100,0
|
|
20240401,175100,316424600,67100,67100,67100,67100,0
|
|
20240401,175000,316424600,67100,67100,67100,67100,0
|
|
20240401,174900,316424600,67100,67100,67100,67100,0
|
|
20240401,174800,316424600,67100,67100,67100,67100,0
|
|
20240401,174700,316424600,67100,67100,67100,67100,0
|
|
20240401,174600,316424600,67100,67100,67100,67100,0
|
|
20240401,174500,316424600,67100,67100,67100,67100,0
|
|
20240401,174400,316424600,67100,67100,67100,67100,0
|
|
20240401,174300,316424600,67100,67100,67100,67100,0
|
|
20240401,174200,316424600,67100,67100,67100,67100,0
|
|
20240401,174100,316424600,67100,67100,67100,67100,0
|
|
20240401,174000,316424600,67100,67100,67100,67100,0
|
|
20240401,173900,316424600,67100,67100,67100,67100,0
|
|
20240401,173800,316424600,67100,67100,67100,67100,0
|
|
20240401,173700,316424600,67100,67100,67100,67100,0
|
|
20240401,173600,316424600,67100,67100,67100,67100,0
|
|
20240401,173500,316424600,67100,67100,67100,67100,0
|
|
20240401,173400,316424600,67100,67100,67100,67100,50
|
|
20240401,173300,316424600,67100,67100,67100,67100,0
|
|
20240401,173200,316424600,67100,67100,67100,67100,0
|
|
20240401,173100,316424600,67100,67100,67100,67100,0
|
|
20240401,173000,316424600,67100,67100,67100,67100,0
|
|
20240401,172900,316424600,67100,67100,67100,67100,0
|
|
20240401,172800,316424600,67100,67100,67100,67100,0
|
|
20240401,172700,316424600,67100,67100,67100,67100,0
|
|
20240401,172600,316424600,67100,67100,67100,67100,0
|
|
20240401,172500,316424600,67100,67100,67100,67100,0
|
|
20240401,172400,316424600,67100,67100,67100,67100,0
|
|
20240401,172300,316424600,67100,67100,67100,67100,0
|
|
20240401,172200,316424600,67100,67100,67100,67100,0
|
|
20240401,172100,316424600,67100,67100,67100,67100,0
|
|
20240401,172000,316424600,67100,67100,67100,67100,0
|
|
20240401,171900,316424600,67100,67100,67100,67100,0
|
|
20240401,171800,316424600,67100,67100,67100,67100,0
|
|
20240401,171700,316424600,67100,67100,67100,67100,0
|
|
20240401,171600,316424600,67100,67100,67100,67100,0
|
|
20240401,171500,316424600,67100,67100,67100,67100,0
|
|
20240401,171400,316424600,67100,67100,67100,67100,0
|
|
20240401,171300,316424600,67100,67100,67100,67100,0
|
|
20240401,171200,316424600,67100,67100,67100,67100,0
|
|
20240401,171100,316424600,67100,67100,67100,67100,0
|
|
20240401,171000,316424600,67100,67100,67100,67100,0
|
|
20240401,170900,316424600,67100,67100,67100,67100,0
|
|
20240401,170800,316424600,67100,67100,67100,67100,0
|
|
20240401,170700,316424600,67100,67100,67100,67100,0
|
|
20240401,170600,316424600,67100,67100,67100,67100,0
|
|
20240401,170500,316424600,67100,67100,67100,67100,0
|
|
20240401,170400,316424600,67100,67100,67100,67100,50
|
|
20240401,170300,316424600,67100,67100,67100,67100,0
|
|
20240401,170200,316424600,67100,67100,67100,67100,0
|
|
20240401,170100,316424600,67100,67100,67100,67100,0
|
|
20240401,170000,316424600,67100,67100,67100,67100,0
|
|
20240401,165900,316424600,67100,67100,67100,67100,0
|
|
20240401,165800,316424600,67100,67100,67100,67100,0
|
|
20240401,165700,316424600,67100,67100,67100,67100,0
|
|
20240401,165600,316424600,67100,67100,67100,67100,0
|
|
20240401,165500,316424600,67100,67100,67100,67100,0
|
|
20240401,165400,316424600,67100,67100,67100,67100,0
|
|
20240401,165300,316424600,67100,67100,67100,67100,0
|
|
20240401,165200,316424600,67100,67100,67100,67100,0
|
|
20240401,165100,316424600,67100,67100,67100,67100,0
|
|
20240401,165000,316424600,67100,67100,67100,67100,0
|
|
20240401,164900,316424600,67100,67100,67100,67100,0
|
|
20240401,164800,316424600,67100,67100,67100,67100,0
|
|
20240401,164700,316424600,67100,67100,67100,67100,0
|
|
20240401,164600,316424600,67100,67100,67100,67100,0
|
|
20240401,164500,316424600,67100,67100,67100,67100,0
|
|
20240401,164400,316424600,67100,67100,67100,67100,0
|
|
20240401,164300,316424600,67100,67100,67100,67100,0
|
|
20240401,164200,316424600,67100,67100,67100,67100,0
|
|
20240401,164100,316424600,67100,67100,67100,67100,0
|
|
20240401,164000,316424600,67100,67100,67100,67100,0
|
|
20240401,163900,316424600,67100,67100,67100,67100,0
|
|
20240401,163800,316424600,67100,67100,67100,67100,0
|
|
20240401,163700,316424600,67100,67100,67100,67100,0
|
|
20240401,163600,316424600,67100,67100,67100,67100,0
|
|
20240401,163500,316424600,67100,67100,67100,67100,0
|
|
20240401,163400,316424600,67100,67100,67100,67100,50
|
|
20240401,163300,316424600,67100,67100,67100,67100,0
|
|
20240401,163200,316424600,67100,67100,67100,67100,0
|
|
20240401,163100,316424600,67100,67100,67100,67100,0
|
|
20240401,163000,316424600,67100,67100,67100,67100,0
|
|
20240401,162900,316424600,67100,67100,67100,67100,0
|
|
20240401,162800,316424600,67100,67100,67100,67100,0
|
|
20240401,162700,316424600,67100,67100,67100,67100,0
|
|
20240401,162600,316424600,67100,67100,67100,67100,0
|
|
20240401,162500,316424600,67100,67100,67100,67100,0
|
|
20240401,162400,316424600,67100,67100,67100,67100,0
|
|
20240401,162300,316424600,67100,67100,67100,67100,0
|
|
20240401,162200,316424600,67100,67100,67100,67100,0
|
|
20240401,162100,316424600,67100,67100,67100,67100,0
|
|
20240401,162000,316424600,67100,67100,67100,67100,0
|
|
20240401,161900,316424600,67100,67100,67100,67100,0
|
|
20240401,161800,316424600,67100,67100,67100,67100,0
|
|
20240401,161700,316424600,67100,67100,67100,67100,0
|
|
20240401,161600,316424600,67100,67100,67100,67100,0
|
|
20240401,161500,316424600,67100,67100,67100,67100,0
|
|
20240401,161400,316424600,67100,67100,67100,67100,0
|
|
20240401,161300,316424600,67100,67100,67100,67100,0
|
|
20240401,161200,316424600,67100,67100,67100,67100,0
|
|
20240401,161100,316424600,67100,67100,67100,67100,0
|
|
20240401,161000,316424600,67100,67100,67100,67100,0
|
|
20240401,160900,316424600,67100,67100,67100,67100,0
|
|
20240401,160800,316424600,67100,67100,67100,67100,0
|
|
20240401,160700,316424600,67100,67100,67100,67100,0
|
|
20240401,160600,316424600,67100,67100,67100,67100,0
|
|
20240401,160500,316424600,67100,67100,67100,67100,0
|
|
20240401,160400,316424600,67100,67100,67100,67100,50
|
|
20240401,160300,316424600,67100,67100,67100,67100,0
|
|
20240401,160200,316424600,67100,67100,67100,67100,0
|
|
20240401,160100,316424600,67100,67100,67100,67100,0
|
|
20240401,160000,316424600,67100,67100,67100,67100,0
|
|
20240401,155900,316424600,67100,67100,67100,67100,0
|
|
20240401,155800,316424600,67100,67100,67100,67100,0
|
|
20240401,155700,316424600,67100,67100,67100,67100,0
|
|
20240401,155600,316424600,67100,67100,67100,67100,0
|
|
20240401,155500,316424600,67100,67100,67100,67100,0
|
|
20240401,155400,316424600,67100,67100,67100,67100,0
|
|
20240401,155300,316424600,67100,67100,67100,67100,0
|
|
20240401,155200,316424600,67100,67100,67100,67100,0
|
|
20240401,155100,316424600,67100,67100,67100,67100,0
|
|
20240401,155000,316424600,67100,67100,67100,67100,0
|
|
20240401,154900,316424600,67100,67100,67100,67100,0
|
|
20240401,154800,316424600,67100,67100,67100,67100,0
|
|
20240401,154700,316424600,67100,67100,67100,67100,0
|
|
20240401,154600,316424600,67100,67100,67100,67100,0
|
|
20240401,154500,316424600,67100,67100,67100,67100,0
|
|
20240401,154400,316424600,67100,67100,67100,67100,0
|
|
20240401,154300,316424600,67100,67100,67100,67100,0
|
|
20240401,154200,316424600,67100,67100,67100,67100,0
|
|
20240401,154100,316424600,67100,67100,67100,67100,0
|
|
20240401,154000,316424600,67100,67100,67100,67100,0
|
|
20240401,153900,316424600,67100,67100,67100,67100,0
|
|
20240401,153800,316424600,67100,67100,67100,67100,0
|
|
20240401,153700,316424600,67100,67100,67100,67100,0
|
|
20240401,153600,316424600,67100,67100,67100,67100,0
|
|
20240401,153500,316424600,67100,67100,67100,67100,0
|
|
20240401,153400,316424600,67100,67100,67100,67100,50
|
|
20240401,153300,316424600,67100,67100,67100,67100,0
|
|
20240401,153200,316424600,67100,67100,67100,67100,0
|
|
20240401,153100,316424600,67100,67100,67100,67100,0
|
|
20240401,153000,316424600,67100,67100,67100,67100,50
|
|
20240401,152900,313069600,66900,66900,66900,66900,0
|
|
20240401,152800,313069600,66900,66900,66900,66900,0
|
|
20240401,152700,313069600,66900,66900,66900,66900,0
|
|
20240401,152600,313069600,66900,66900,66900,66900,0
|
|
20240401,152500,313069600,66900,66900,66900,66900,0
|
|
20240401,152400,313069600,66900,66900,66900,66900,0
|
|
20240401,152300,313069600,66900,66900,66900,66900,0
|
|
20240401,152200,313069600,66900,66900,66900,66900,0
|
|
20240401,152100,313069600,66900,66900,66900,66900,0
|
|
20240401,152000,313069600,66900,66900,66900,66900,0
|
|
20240401,151900,313069600,66900,66900,66900,66900,0
|
|
20240401,151800,313069600,66900,66900,66900,66900,5
|
|
20240401,151700,312735100,67100,67100,67100,67100,0
|
|
20240401,151600,312735100,67100,67100,67100,67100,0
|
|
20240401,151500,312735100,67100,67100,67100,67100,1
|
|
20240401,151400,312668000,66900,67000,67000,66900,63
|
|
20240401,151300,308452300,66900,66900,66900,66900,0
|
|
20240401,151200,308452300,66900,66900,66900,66900,0
|
|
20240401,151100,308452300,66900,66900,66900,66900,6
|
|
20240401,151000,308050900,66800,66800,66800,66800,3
|
|
20240401,150900,307850500,67100,67100,67100,67100,1
|
|
20240401,150800,307783400,66900,66900,66900,66900,11
|
|
20240401,150700,307047500,66800,66800,66800,66800,4
|
|
20240401,150600,306780300,66800,66800,66800,66800,5
|
|
20240401,150500,306446300,66800,66800,66800,66800,3
|
|
20240401,150400,306245900,67100,67100,67100,67100,0
|
|
20240401,150300,306245900,67100,67100,67100,67100,1
|
|
20240401,150200,306178800,67100,67100,67100,67100,0
|
|
20240401,150100,306178800,67100,66900,67100,66900,101
|
|
20240401,150000,299414800,66900,66900,66900,66900,1
|
|
20240401,145900,299347900,66800,66800,66800,66800,0
|
|
20240401,145800,299347900,66800,66800,66800,66800,3
|
|
20240401,145700,299147500,66900,66900,66900,66900,1
|
|
20240401,145600,299080600,66700,66700,66700,66700,16
|
|
20240401,145500,298013400,66800,66800,66800,66800,0
|
|
20240401,145400,298013400,66800,66800,66800,66800,4
|
|
20240401,145300,297746200,66900,66900,66900,66900,0
|
|
20240401,145200,297746200,66900,66900,66900,66900,0
|
|
20240401,145100,297746200,66900,66900,66900,66900,1
|
|
20240401,145000,297679300,66800,66800,66800,66800,3
|
|
20240401,144900,297478900,66800,66800,66800,66800,1
|
|
20240401,144800,297412100,66800,66800,66800,66800,4
|
|
20240401,144700,297144900,66900,66900,66900,66900,0
|
|
20240401,144600,297144900,66900,66900,66900,66900,15
|
|
20240401,144500,296141400,66900,66900,66900,66900,16
|
|
20240401,144400,295071000,66800,66700,66800,66700,5
|
|
20240401,144300,294737400,66700,66700,66700,66700,0
|
|
20240401,144200,294737400,66700,66700,66700,66700,0
|
|
20240401,144100,294737400,66700,66700,66700,66700,3
|
|
20240401,144000,294537300,66900,66900,66900,66900,0
|
|
20240401,143900,294537300,66900,66900,66900,66900,1
|
|
20240401,143800,294470400,66700,66700,66700,66700,0
|
|
20240401,143700,294470400,66700,66700,66700,66700,3
|
|
20240401,143600,294270300,66600,66600,66600,66600,0
|
|
20240401,143500,294270300,66600,66600,66600,66600,0
|
|
20240401,143400,294270300,66600,66600,66600,66600,0
|
|
20240401,143300,294270300,66600,66600,66900,66600,5
|
|
20240401,143200,293937000,66600,66600,66600,66600,0
|
|
20240401,143100,293937000,66600,66600,66600,66600,9
|
|
20240401,143000,293337600,66700,66700,66700,66700,4
|
|
20240401,142900,293070800,66700,66700,66700,66700,1
|
|
20240401,142800,293004100,66900,66900,66900,66900,0
|
|
20240401,142700,293004100,66900,66600,66900,66600,6
|
|
20240401,142600,292604200,66600,66600,66600,66600,0
|
|
20240401,142500,292604200,66600,66600,66600,66600,0
|
|
20240401,142400,292604200,66600,66600,66600,66600,2
|
|
20240401,142300,292471000,66600,66600,66600,66600,4
|
|
20240401,142200,292204600,66600,66900,66900,66600,3
|
|
20240401,142100,292004500,66600,66600,66600,66600,0
|
|
20240401,142000,292004500,66600,66600,66600,66600,4
|
|
20240401,141900,291738100,66600,66600,66600,66600,2
|
|
20240401,141800,291604900,66700,66700,66700,66700,0
|
|
20240401,141700,291604900,66700,66700,66700,66700,0
|
|
20240401,141600,291604900,66700,66700,66700,66500,131
|
|
20240401,141500,282867600,66600,66600,66600,66600,0
|
|
20240401,141400,282867600,66600,66600,66600,66500,3
|
|
20240401,141300,282667900,66500,66500,66500,66500,4
|
|
20240401,141200,282401900,66500,66500,66500,66500,0
|
|
20240401,141100,282401900,66500,66700,66700,66500,5
|
|
20240401,141000,282068800,66700,66600,66700,66500,5
|
|
20240401,140900,281736000,66500,66500,66500,66500,2
|
|
20240401,140800,281603000,66500,66500,66500,66500,0
|
|
20240401,140700,281603000,66500,66500,66500,66500,3
|
|
20240401,140600,281403500,66600,66600,66600,66600,3
|
|
20240401,140500,281203700,66700,66700,66700,66700,1
|
|
20240401,140400,281137000,66700,66700,66700,66700,1
|
|
20240401,140300,281070300,66600,66600,66700,66500,54
|
|
20240401,140200,277471500,66600,66600,66600,66600,3
|
|
20240401,140100,277271700,66600,66600,66600,66500,226
|
|
20240401,140000,262220300,66600,66700,66700,66600,270
|
|
20240401,135900,244229900,66700,66700,66700,66700,4
|
|
20240401,135800,243963100,66700,66900,66900,66700,3
|
|
20240401,135700,243762800,66700,66700,66700,66700,0
|
|
20240401,135600,243762800,66700,66700,66700,66700,6
|
|
20240401,135500,243362600,66700,66700,66700,66700,0
|
|
20240401,135400,243362600,66700,66700,66700,66700,4
|
|
20240401,135300,243095800,66700,66700,66700,66700,2
|
|
20240401,135200,242962400,66900,66900,66900,66900,1
|
|
20240401,135100,242895500,66700,66700,66700,66700,0
|
|
20240401,135000,242895500,66700,66600,66700,66600,6
|
|
20240401,134900,242495700,66600,66800,66800,66600,4
|
|
20240401,134800,242229000,66600,66600,66600,66600,2
|
|
20240401,134700,242095800,66900,66900,66900,66900,0
|
|
20240401,134600,242095800,66900,66600,66900,66600,5
|
|
20240401,134500,241762500,66600,66600,66600,66600,2
|
|
20240401,134400,241629300,66600,66600,66600,66600,0
|
|
20240401,134300,241629300,66600,66600,66600,66600,2
|
|
20240401,134200,241496100,66600,66600,66600,66600,4
|
|
20240401,134100,241229700,66600,66600,66600,66600,50
|
|
20240401,134000,237899700,66900,66600,66900,66600,3
|
|
20240401,133900,237699600,66600,66600,66600,66600,4
|
|
20240401,133800,237433200,66600,66600,66600,66600,0
|
|
20240401,133700,237433200,66600,66600,66600,66600,2
|
|
20240401,133600,237300000,66600,66600,66600,66600,4
|
|
20240401,133500,237033600,66600,66600,66600,66600,2
|
|
20240401,133400,236900400,66900,66800,66900,66600,11
|
|
20240401,133300,236167200,66600,66600,66600,66600,0
|
|
20240401,133200,236167200,66600,66600,66600,66600,6
|
|
20240401,133100,235767600,66600,66600,66600,66600,50
|
|
20240401,133000,232437600,66700,66600,66700,66600,6
|
|
20240401,132900,232037600,66600,66900,66900,66600,36
|
|
20240401,132800,229639200,66700,66700,66700,66700,0
|
|
20240401,132700,229639200,66700,66700,66700,66700,2
|
|
20240401,132600,229505800,66700,66700,66700,66700,0
|
|
20240401,132500,229505800,66700,66700,66700,66700,4
|
|
20240401,132400,229239000,66600,66600,66600,66600,2
|
|
20240401,132300,229105800,66900,66900,66900,66900,1
|
|
20240401,132200,229038900,66600,66600,66600,66600,6
|
|
20240401,132100,228639300,66700,66700,66700,66700,0
|
|
20240401,132000,228639300,66700,66700,66700,66700,0
|
|
20240401,131900,228639300,66700,66700,66700,66700,6
|
|
20240401,131800,228239100,66700,66700,66700,66700,0
|
|
20240401,131700,228239100,66700,66700,66700,66700,2
|
|
20240401,131600,228105700,66900,66900,66900,66900,6
|
|
20240401,131500,227704300,66700,66700,66700,66700,5
|
|
20240401,131400,227370800,66700,66700,66700,66700,1
|
|
20240401,131300,227304100,66700,66700,66700,66700,0
|
|
20240401,131200,227304100,66700,66600,66700,66600,15
|
|
20240401,131100,226304000,66600,66900,66900,66600,3
|
|
20240401,131000,226103900,66600,66600,66600,66600,0
|
|
20240401,130900,226103900,66600,66600,66600,66600,2
|
|
20240401,130800,225970700,66600,66600,66600,66600,3
|
|
20240401,130700,225770900,66600,66600,66600,66600,0
|
|
20240401,130600,225770900,66600,66600,66600,66600,2
|
|
20240401,130500,225637700,66900,66600,66900,66600,5
|
|
20240401,130400,225304400,66600,66600,66600,66600,2
|
|
20240401,130300,225171200,66700,66700,66700,66700,3
|
|
20240401,130200,224971100,66800,66800,66800,66800,1
|
|
20240401,130100,224904300,66900,66600,66900,66600,27
|
|
20240401,130000,223100300,66800,66800,66800,66800,0
|
|
20240401,125900,223100300,66800,66600,66800,66600,5
|
|
20240401,125800,222767100,66700,66700,66700,66700,1
|
|
20240401,125700,222700400,66700,66700,66700,66700,0
|
|
20240401,125600,222700400,66700,66700,66700,66700,2
|
|
20240401,125500,222567000,66700,66700,66700,66700,4
|
|
20240401,125400,222300200,66800,66800,66800,66800,0
|
|
20240401,125300,222300200,66800,66700,66800,66700,4
|
|
20240401,125200,222033200,66700,66700,66700,66700,0
|
|
20240401,125100,222033200,66700,66700,66700,66700,5
|
|
20240401,125000,221699700,66700,66700,66700,66700,0
|
|
20240401,124900,221699700,66700,66700,66700,66700,4
|
|
20240401,124800,221432900,66700,66800,66800,66700,3
|
|
20240401,124700,221232700,66700,66700,66700,66700,0
|
|
20240401,124600,221232700,66700,66700,66700,66700,2
|
|
20240401,124500,221099300,66700,66700,66700,66700,4
|
|
20240401,124400,220832500,66700,66700,66700,66700,0
|
|
20240401,124300,220832500,66700,66700,66700,66700,2
|
|
20240401,124200,220699100,66800,66800,66800,66800,1
|
|
20240401,124100,220632300,66700,66700,66700,66700,4
|
|
20240401,124000,220365500,66700,66700,66700,66700,2
|
|
20240401,123900,220232100,66700,66700,66700,66700,0
|
|
20240401,123800,220232100,66700,66700,66700,66700,6
|
|
20240401,123700,219831900,66800,66800,66800,66800,0
|
|
20240401,123600,219831900,66800,66800,66800,66800,1
|
|
20240401,123500,219765100,66700,66700,66700,66700,5
|
|
20240401,123400,219431600,66700,66700,66700,66700,0
|
|
20240401,123300,219431600,66700,66700,66700,66700,2
|
|
20240401,123200,219298200,66700,66700,66700,66700,4
|
|
20240401,123100,219031400,66900,66900,66900,66900,0
|
|
20240401,123000,219031400,66900,66700,66900,66700,3
|
|
20240401,122900,218831100,66800,66800,66800,66800,1
|
|
20240401,122800,218764300,66700,66700,66700,66700,13
|
|
20240401,122700,217897200,66700,66700,66700,66700,2
|
|
20240401,122600,217763800,66700,66700,66700,66700,0
|
|
20240401,122500,217763800,66700,66800,66800,66700,4
|
|
20240401,122400,217496900,66900,66900,66900,66900,1
|
|
20240401,122300,217430000,66600,66600,66600,66600,0
|
|
20240401,122200,217430000,66600,66600,66600,66600,2
|
|
20240401,122100,217296800,66600,66600,66600,66600,4
|
|
20240401,122000,217030400,66600,66600,66600,66600,2
|
|
20240401,121900,216897200,66900,66900,66900,66900,0
|
|
20240401,121800,216897200,66900,66600,66900,66600,4
|
|
20240401,121700,216630500,66600,66600,66600,66600,2
|
|
20240401,121600,216497300,66700,66700,66700,66700,0
|
|
20240401,121500,216497300,66700,66700,66700,66700,3
|
|
20240401,121400,216297200,66600,66600,66600,66600,2
|
|
20240401,121300,216164000,66900,66900,66900,66900,0
|
|
20240401,121200,216164000,66900,66600,66900,66600,6
|
|
20240401,121100,215763800,66900,66900,66900,66900,0
|
|
20240401,121000,215763800,66900,66900,66900,66900,0
|
|
20240401,120900,215763800,66900,66900,66900,66900,50
|
|
20240401,120800,212418800,66900,66900,66900,66900,2
|
|
20240401,120700,212285000,66600,66600,66600,66600,5
|
|
20240401,120600,211952000,66900,66600,66900,66600,1830
|
|
20240401,120500,90073400,66600,66600,66600,66600,1
|
|
20240401,120400,90006800,66500,66500,66500,66500,8
|
|
20240401,120300,89474800,66600,66600,66600,66600,1
|
|
20240401,120200,89408200,66500,66500,66500,66500,0
|
|
20240401,120100,89408200,66500,66500,66600,66500,24
|
|
20240401,120000,87812100,66500,66700,66700,66500,55
|
|
20240401,115900,84147900,66700,66700,66700,66700,3
|
|
20240401,115800,83947800,66700,66700,66700,66700,4
|
|
20240401,115700,83681000,66800,66800,66800,66800,2
|
|
20240401,115600,83547400,66900,66800,66900,66800,7
|
|
20240401,115500,83079300,66800,66900,66900,66800,2
|
|
20240401,115400,82945600,66800,66800,66800,66800,7
|
|
20240401,115300,82478000,66700,66700,66700,66700,0
|
|
20240401,115200,82478000,66700,66700,66700,66700,1
|
|
20240401,115100,82411300,66700,66700,66700,66700,5
|
|
20240401,115000,82077800,66800,66800,66800,66800,0
|
|
20240401,114900,82077800,66800,66800,66800,66800,1
|
|
20240401,114800,82011000,66700,66700,66700,66700,3
|
|
20240401,114700,81810900,66700,66700,66700,66700,4
|
|
20240401,114600,81544100,66700,66700,66700,66700,3
|
|
20240401,114500,81344000,66700,66700,66700,66700,1
|
|
20240401,114400,81277300,66700,66700,66700,66700,3
|
|
20240401,114300,81077200,66700,66700,66800,66700,4
|
|
20240401,114200,80810300,66700,66700,66700,66700,0
|
|
20240401,114100,80810300,66700,66800,66800,66700,3
|
|
20240401,114000,80610100,66800,66800,66800,66800,4
|
|
20240401,113900,80342900,66800,66800,66800,66800,1
|
|
20240401,113800,80276100,66800,66800,66800,66800,2
|
|
20240401,113700,80142500,66800,66800,66900,66800,6
|
|
20240401,113600,79741600,66800,66800,66800,66800,0
|
|
20240401,113500,79741600,66800,66800,66800,66800,3
|
|
20240401,113400,79541200,66800,66800,66800,66800,4
|
|
20240401,113300,79274000,66700,66700,66700,66700,2
|
|
20240401,113200,79140600,67000,66700,67000,66700,4
|
|
20240401,113100,78873100,66900,66900,66900,66900,1
|
|
20240401,113000,78806200,66700,66700,66700,66700,10
|
|
20240401,112900,78139200,66700,66700,66700,66700,0
|
|
20240401,112800,78139200,66700,66700,66700,66700,3
|
|
20240401,112700,77939100,66700,66700,66700,66700,4
|
|
20240401,112600,77672300,66700,66700,66700,66700,1
|
|
20240401,112500,77605600,66900,66700,66900,66700,4
|
|
20240401,112400,77338600,66700,66700,66700,66700,0
|
|
20240401,112300,77338600,66700,66700,66700,66700,5
|
|
20240401,112200,77005100,66700,66700,66700,66700,2
|
|
20240401,112100,76871700,66900,66900,66900,66900,0
|
|
20240401,112000,76871700,66900,66800,66900,66700,8
|
|
20240401,111900,76337800,66700,66700,66700,66700,1
|
|
20240401,111800,76271100,66700,66700,66700,66700,4
|
|
20240401,111700,76004300,66700,66700,66700,66700,2
|
|
20240401,111600,75870900,66900,66500,66900,66500,8
|
|
20240401,111500,75336600,66500,66500,66500,66500,5
|
|
20240401,111400,75004100,66800,66800,66800,66800,1
|
|
20240401,111300,74937300,66800,66800,66800,66800,1
|
|
20240401,111200,74870500,66700,66500,66700,66500,27
|
|
20240401,111100,73070600,66500,66500,66500,66500,0
|
|
20240401,111000,73070600,66500,66500,66500,66500,5
|
|
20240401,110900,72738100,66500,66500,66500,66500,2
|
|
20240401,110800,72605100,66700,66700,66700,66700,2
|
|
20240401,110700,72471700,66500,66500,66500,66500,6
|
|
20240401,110600,72072700,66500,66500,66500,66500,2
|
|
20240401,110500,71939700,66500,66500,66500,66500,1
|
|
20240401,110400,71873200,66500,66500,66500,66500,6
|
|
20240401,110300,71474200,66700,66700,66700,66700,0
|
|
20240401,110200,71474200,66700,66500,66700,66500,4
|
|
20240401,110100,71207800,66500,66500,66500,66500,5
|
|
20240401,110000,70875300,66700,66700,66700,66700,1
|
|
20240401,105900,70808600,66500,66600,66600,66500,3
|
|
20240401,105800,70608900,66600,66600,66600,66600,0
|
|
20240401,105700,70608900,66600,66600,66600,66600,1
|
|
20240401,105600,70542300,66500,66600,66700,66500,12
|
|
20240401,105500,69743500,66700,66700,66700,66700,1
|
|
20240401,105400,69676800,66700,66500,66700,66500,4
|
|
20240401,105300,69410600,66500,66600,66600,66500,4
|
|
20240401,105200,69144300,66500,66500,66500,66500,0
|
|
20240401,105100,69144300,66500,66500,66500,66500,2
|
|
20240401,105000,69011300,66600,66600,66600,66500,34
|
|
20240401,104900,66747200,66600,66500,66600,66500,3
|
|
20240401,104800,66547600,66500,66500,66500,66500,2
|
|
20240401,104700,66414600,66500,66500,66500,66500,1
|
|
20240401,104600,66348100,66500,66600,66600,66500,9
|
|
20240401,104500,65749200,66500,66500,66500,66500,1
|
|
20240401,104400,65682700,66600,66600,66600,66600,1
|
|
20240401,104300,65616100,66500,66500,66500,66500,7
|
|
20240401,104200,65150600,66500,66500,66500,66500,0
|
|
20240401,104100,65150600,66500,66500,66500,66500,3
|
|
20240401,104000,64951100,66500,66500,66500,66500,0
|
|
20240401,103900,64951100,66500,66500,66500,66500,5
|
|
20240401,103800,64618600,66700,66500,66700,66500,3
|
|
20240401,103700,64418900,66500,66500,66500,66500,1
|
|
20240401,103600,64352400,66500,66500,66500,66500,5
|
|
20240401,103500,64019900,66600,66600,66600,66600,1
|
|
20240401,103400,63953300,66500,66600,66600,66500,5
|
|
20240401,103300,63620600,66600,66800,66800,66600,3
|
|
20240401,103200,63420600,66600,66600,66600,66600,18
|
|
20240401,103100,62221800,66500,66500,66500,66500,0
|
|
20240401,103000,62221800,66500,66500,66500,66500,4
|
|
20240401,102900,61955800,66500,66500,66500,66500,4
|
|
20240401,102800,61689800,66500,66500,66500,66500,3
|
|
20240401,102700,61490300,66600,66500,66600,66500,2
|
|
20240401,102600,61357200,66500,66500,66500,66500,3
|
|
20240401,102500,61157700,66600,66500,66600,66500,8
|
|
20240401,102400,60625200,66500,66500,66500,66500,0
|
|
20240401,102300,60625200,66500,66500,66500,66500,3
|
|
20240401,102200,60425700,66600,66600,66600,66600,1
|
|
20240401,102100,60359100,66500,66600,66600,66500,6
|
|
20240401,102000,59959900,66500,66500,66500,66500,2
|
|
20240401,101900,59826900,66500,66600,66600,66500,2
|
|
20240401,101800,59693800,66500,66500,66500,66500,4
|
|
20240401,101700,59427800,66500,66500,66500,66500,2
|
|
20240401,101600,59294800,66500,66500,66500,66500,1
|
|
20240401,101500,59228300,66600,66500,66600,66500,8
|
|
20240401,101400,58696100,66500,66500,66500,66500,1
|
|
20240401,101300,58629600,66500,66500,66500,66500,0
|
|
20240401,101200,58629600,66500,66500,66500,66500,4
|
|
20240401,101100,58363600,66500,66500,66500,66500,3
|
|
20240401,101000,58164100,66500,66500,66500,66500,11
|
|
20240401,100900,57432600,66600,66600,66600,66600,8
|
|
20240401,100800,56899800,66500,66400,66500,66400,5
|
|
20240401,100700,56567700,66400,66500,66500,66400,2
|
|
20240401,100600,56434800,66500,66500,66500,66500,1
|
|
20240401,100500,56368300,66500,66400,66500,66400,6
|
|
20240401,100400,55969800,66500,66500,66500,66500,4
|
|
20240401,100300,55703800,66500,66400,66500,66400,12
|
|
20240401,100200,54906800,66400,66400,66400,66400,1
|
|
20240401,100100,54840400,66500,66400,66600,66400,40
|
|
20240401,100000,52182700,66600,66800,66900,66400,337
|
|
20240401,095900,29732600,66900,66900,66900,66900,0
|
|
20240401,095800,29732600,66900,66800,66900,66800,14
|
|
20240401,095700,28796400,66900,66900,66900,66900,1
|
|
20240401,095600,28729500,66800,66800,66800,66800,1
|
|
20240401,095500,28662700,66900,66900,66900,66900,1
|
|
20240401,095400,28595800,66700,66700,66700,66700,5
|
|
20240401,095300,28262300,66700,66700,66700,66700,0
|
|
20240401,095200,28262300,66700,66900,66900,66700,3
|
|
20240401,095100,28061800,66800,66800,66800,66800,4
|
|
20240401,095000,27794600,66800,66800,66800,66800,1
|
|
20240401,094900,27727800,66900,66900,66900,66900,1
|
|
20240401,094800,27660900,66700,66700,66700,66700,5
|
|
20240401,094700,27327400,66700,66700,66700,66700,1
|
|
20240401,094600,27260700,66800,66800,66800,66800,0
|
|
20240401,094500,27260700,66800,66800,66800,66800,1
|
|
20240401,094400,27193900,66700,66700,66700,66700,3
|
|
20240401,094300,26993800,66800,66800,66800,66800,1
|
|
20240401,094200,26927000,66700,66700,66700,66700,0
|
|
20240401,094100,26927000,66700,66700,66700,66700,1
|
|
20240401,094000,26860300,66700,66700,66700,66700,0
|
|
20240401,093900,26860300,66700,66700,66700,66700,7
|
|
20240401,093800,26393400,66700,66700,66700,66700,2
|
|
20240401,093700,26260000,66700,66700,66700,66700,0
|
|
20240401,093600,26260000,66700,66700,66700,66700,1
|
|
20240401,093500,26193300,66700,66700,66700,66700,0
|
|
20240401,093400,26193300,66700,66700,66700,66700,1
|
|
20240401,093300,26126600,66800,66800,66800,66800,9
|
|
20240401,093200,25525400,66800,66800,66800,66800,1
|
|
20240401,093100,25458600,66800,66800,66800,66800,0
|
|
20240401,093000,25458600,66800,66800,66800,66800,7
|
|
20240401,092900,24991000,66600,66600,66600,66600,1
|
|
20240401,092800,24924400,66700,66700,66700,66700,0
|
|
20240401,092700,24924400,66700,66700,66700,66700,1
|
|
20240401,092600,24857700,66700,66700,66700,66700,0
|
|
20240401,092500,24857700,66700,66700,66700,66700,3
|
|
20240401,092400,24657600,66700,66700,66700,66700,0
|
|
20240401,092300,24657600,66700,66700,66700,66700,1
|
|
20240401,092200,24590900,66700,66700,66700,66700,0
|
|
20240401,092100,24590900,66700,66700,66700,66700,1
|
|
20240401,092000,24524200,66600,66600,66600,66600,2
|
|
20240401,091900,24391000,66800,66800,66800,66800,1
|
|
20240401,091800,24324200,66600,66600,66600,66600,1
|
|
20240401,091700,24257600,66600,66600,66600,66600,0
|
|
20240401,091600,24257600,66600,66600,66600,66600,4
|
|
20240401,091500,23991200,67000,67000,67000,67000,0
|
|
20240401,091400,23991200,67000,66600,67000,66600,4
|
|
20240401,091300,23723600,66800,67200,67200,66800,101
|
|
20240401,091200,16975500,66900,67000,67000,66900,51
|
|
20240401,091100,13563300,67000,67000,67000,67000,0
|
|
20240401,091000,13563300,67000,67300,67300,67000,10
|
|
20240401,090900,12890600,67000,67000,67000,67000,1
|
|
20240401,090800,12823600,67000,67000,67000,67000,0
|
|
20240401,090700,12823600,67000,67000,67000,67000,1
|
|
20240401,090600,12756600,67400,67300,67400,67300,21
|
|
20240401,090500,11341300,67400,67100,67400,67100,11
|
|
20240401,090400,10600800,67200,67200,67200,67200,10
|
|
20240401,090300,9928800,67200,66900,67200,66900,45
|
|
20240401,090200,6917400,66900,66800,66900,66800,15
|
|
20240401,090100,5914000,66800,66800,66800,66800,3
|
|
20240401,090000,5713600,66900,66400,66900,66400,86
|