676 lines
34 KiB
CSV
676 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,201300,159469700,66200,66200,66200,66200,8
|
|
20240404,201200,159469700,66200,66200,66200,66200,0
|
|
20240404,201100,159469700,66200,66200,66200,66200,0
|
|
20240404,201000,159469700,66200,66200,66200,66200,0
|
|
20240404,200900,159469700,66200,66200,66200,66200,0
|
|
20240404,200800,159469700,66200,66200,66200,66200,0
|
|
20240404,200700,159469700,66200,66200,66200,66200,0
|
|
20240404,200600,159469700,66200,66200,66200,66200,0
|
|
20240404,200500,159469700,66200,66200,66200,66200,0
|
|
20240404,200400,159469700,66200,66200,66200,66200,0
|
|
20240404,200300,159469700,66200,66200,66200,66200,0
|
|
20240404,200200,159469700,66200,66200,66200,66200,0
|
|
20240404,200100,159469700,66200,66200,66200,66200,0
|
|
20240404,200000,159469700,66200,66200,66200,66200,0
|
|
20240404,195900,159469700,66200,66200,66200,66200,0
|
|
20240404,195800,159469700,66200,66200,66200,66200,0
|
|
20240404,195700,159469700,66200,66200,66200,66200,0
|
|
20240404,195600,159469700,66200,66200,66200,66200,0
|
|
20240404,195500,159469700,66200,66200,66200,66200,0
|
|
20240404,195400,159469700,66200,66200,66200,66200,0
|
|
20240404,195300,159469700,66200,66200,66200,66200,0
|
|
20240404,195200,159469700,66200,66200,66200,66200,0
|
|
20240404,195100,159469700,66200,66200,66200,66200,0
|
|
20240404,195000,159469700,66200,66200,66200,66200,0
|
|
20240404,194900,159469700,66200,66200,66200,66200,0
|
|
20240404,194800,159469700,66200,66200,66200,66200,0
|
|
20240404,194700,159469700,66200,66200,66200,66200,0
|
|
20240404,194600,159469700,66200,66200,66200,66200,0
|
|
20240404,194500,159469700,66200,66200,66200,66200,0
|
|
20240404,194400,159469700,66200,66200,66200,66200,0
|
|
20240404,194300,159469700,66200,66200,66200,66200,8
|
|
20240404,194200,159469700,66200,66200,66200,66200,0
|
|
20240404,194100,159469700,66200,66200,66200,66200,0
|
|
20240404,194000,159469700,66200,66200,66200,66200,0
|
|
20240404,193900,159469700,66200,66200,66200,66200,0
|
|
20240404,193800,159469700,66200,66200,66200,66200,0
|
|
20240404,193700,159469700,66200,66200,66200,66200,0
|
|
20240404,193600,159469700,66200,66200,66200,66200,0
|
|
20240404,193500,159469700,66200,66200,66200,66200,0
|
|
20240404,193400,159469700,66200,66200,66200,66200,0
|
|
20240404,193300,159469700,66200,66200,66200,66200,0
|
|
20240404,193200,159469700,66200,66200,66200,66200,0
|
|
20240404,193100,159469700,66200,66200,66200,66200,0
|
|
20240404,193000,159469700,66200,66200,66200,66200,0
|
|
20240404,192900,159469700,66200,66200,66200,66200,0
|
|
20240404,192800,159469700,66200,66200,66200,66200,0
|
|
20240404,192700,159469700,66200,66200,66200,66200,0
|
|
20240404,192600,159469700,66200,66200,66200,66200,0
|
|
20240404,192500,159469700,66200,66200,66200,66200,0
|
|
20240404,192400,159469700,66200,66200,66200,66200,0
|
|
20240404,192300,159469700,66200,66200,66200,66200,0
|
|
20240404,192200,159469700,66200,66200,66200,66200,0
|
|
20240404,192100,159469700,66200,66200,66200,66200,0
|
|
20240404,192000,159469700,66200,66200,66200,66200,0
|
|
20240404,191900,159469700,66200,66200,66200,66200,0
|
|
20240404,191800,159469700,66200,66200,66200,66200,0
|
|
20240404,191700,159469700,66200,66200,66200,66200,0
|
|
20240404,191600,159469700,66200,66200,66200,66200,0
|
|
20240404,191500,159469700,66200,66200,66200,66200,0
|
|
20240404,191400,159469700,66200,66200,66200,66200,0
|
|
20240404,191300,159469700,66200,66200,66200,66200,8
|
|
20240404,191200,159469700,66200,66200,66200,66200,0
|
|
20240404,191100,159469700,66200,66200,66200,66200,0
|
|
20240404,191000,159469700,66200,66200,66200,66200,0
|
|
20240404,190900,159469700,66200,66200,66200,66200,0
|
|
20240404,190800,159469700,66200,66200,66200,66200,0
|
|
20240404,190700,159469700,66200,66200,66200,66200,0
|
|
20240404,190600,159469700,66200,66200,66200,66200,0
|
|
20240404,190500,159469700,66200,66200,66200,66200,0
|
|
20240404,190400,159469700,66200,66200,66200,66200,0
|
|
20240404,190300,159469700,66200,66200,66200,66200,0
|
|
20240404,190200,159469700,66200,66200,66200,66200,0
|
|
20240404,190100,159469700,66200,66200,66200,66200,0
|
|
20240404,190000,159469700,66200,66200,66200,66200,0
|
|
20240404,185900,159469700,66200,66200,66200,66200,0
|
|
20240404,185800,159469700,66200,66200,66200,66200,0
|
|
20240404,185700,159469700,66200,66200,66200,66200,0
|
|
20240404,185600,159469700,66200,66200,66200,66200,0
|
|
20240404,185500,159469700,66200,66200,66200,66200,0
|
|
20240404,185400,159469700,66200,66200,66200,66200,0
|
|
20240404,185300,159469700,66200,66200,66200,66200,0
|
|
20240404,185200,159469700,66200,66200,66200,66200,0
|
|
20240404,185100,159469700,66200,66200,66200,66200,0
|
|
20240404,185000,159469700,66200,66200,66200,66200,0
|
|
20240404,184900,159469700,66200,66200,66200,66200,0
|
|
20240404,184800,159469700,66200,66200,66200,66200,0
|
|
20240404,184700,159469700,66200,66200,66200,66200,0
|
|
20240404,184600,159469700,66200,66200,66200,66200,0
|
|
20240404,184500,159469700,66200,66200,66200,66200,0
|
|
20240404,184400,159469700,66200,66200,66200,66200,0
|
|
20240404,184300,159469700,66200,66200,66200,66200,8
|
|
20240404,184200,159469700,66200,66200,66200,66200,0
|
|
20240404,184100,159469700,66200,66200,66200,66200,0
|
|
20240404,184000,159469700,66200,66200,66200,66200,0
|
|
20240404,183900,159469700,66200,66200,66200,66200,0
|
|
20240404,183800,159469700,66200,66200,66200,66200,0
|
|
20240404,183700,159469700,66200,66200,66200,66200,0
|
|
20240404,183600,159469700,66200,66200,66200,66200,0
|
|
20240404,183500,159469700,66200,66200,66200,66200,0
|
|
20240404,183400,159469700,66200,66200,66200,66200,0
|
|
20240404,183300,159469700,66200,66200,66200,66200,0
|
|
20240404,183200,159469700,66200,66200,66200,66200,0
|
|
20240404,183100,159469700,66200,66200,66200,66200,0
|
|
20240404,183000,159469700,66200,66200,66200,66200,0
|
|
20240404,182900,159469700,66200,66200,66200,66200,0
|
|
20240404,182800,159469700,66200,66200,66200,66200,0
|
|
20240404,182700,159469700,66200,66200,66200,66200,0
|
|
20240404,182600,159469700,66200,66200,66200,66200,0
|
|
20240404,182500,159469700,66200,66200,66200,66200,0
|
|
20240404,182400,159469700,66200,66200,66200,66200,0
|
|
20240404,182300,159469700,66200,66200,66200,66200,0
|
|
20240404,182200,159469700,66200,66200,66200,66200,0
|
|
20240404,182100,159469700,66200,66200,66200,66200,0
|
|
20240404,182000,159469700,66200,66200,66200,66200,0
|
|
20240404,181900,159469700,66200,66200,66200,66200,0
|
|
20240404,181800,159469700,66200,66200,66200,66200,0
|
|
20240404,181700,159469700,66200,66200,66200,66200,0
|
|
20240404,181600,159469700,66200,66200,66200,66200,0
|
|
20240404,181500,159469700,66200,66200,66200,66200,0
|
|
20240404,181400,159469700,66200,66200,66200,66200,0
|
|
20240404,181300,159469700,66200,66200,66200,66200,8
|
|
20240404,181200,159469700,66200,66200,66200,66200,0
|
|
20240404,181100,159469700,66200,66200,66200,66200,0
|
|
20240404,181000,159469700,66200,66200,66200,66200,0
|
|
20240404,180900,159469700,66200,66200,66200,66200,0
|
|
20240404,180800,159469700,66200,66200,66200,66200,0
|
|
20240404,180700,159469700,66200,66200,66200,66200,0
|
|
20240404,180600,159469700,66200,66200,66200,66200,0
|
|
20240404,180500,159469700,66200,66200,66200,66200,0
|
|
20240404,180400,159469700,66200,66200,66200,66200,0
|
|
20240404,180300,159469700,66200,66200,66200,66200,0
|
|
20240404,180200,159469700,66200,66200,66200,66200,0
|
|
20240404,180100,159469700,66200,66200,66200,66200,0
|
|
20240404,180000,159469700,66200,66200,66200,66200,0
|
|
20240404,175900,159469700,66200,66200,66200,66200,0
|
|
20240404,175800,159469700,66200,66200,66200,66200,0
|
|
20240404,175700,159469700,66200,66200,66200,66200,0
|
|
20240404,175600,159469700,66200,66200,66200,66200,0
|
|
20240404,175500,159469700,66200,66200,66200,66200,0
|
|
20240404,175400,159469700,66200,66200,66200,66200,0
|
|
20240404,175300,159469700,66200,66200,66200,66200,0
|
|
20240404,175200,159469700,66200,66200,66200,66200,0
|
|
20240404,175100,159469700,66200,66200,66200,66200,0
|
|
20240404,175000,159469700,66200,66200,66200,66200,0
|
|
20240404,174900,159469700,66200,66200,66200,66200,0
|
|
20240404,174800,159469700,66200,66200,66200,66200,0
|
|
20240404,174700,159469700,66200,66200,66200,66200,0
|
|
20240404,174600,159469700,66200,66200,66200,66200,0
|
|
20240404,174500,159469700,66200,66200,66200,66200,0
|
|
20240404,174400,159469700,66200,66200,66200,66200,0
|
|
20240404,174300,159469700,66200,66200,66200,66200,8
|
|
20240404,174200,159469700,66200,66200,66200,66200,0
|
|
20240404,174100,159469700,66200,66200,66200,66200,0
|
|
20240404,174000,159469700,66200,66200,66200,66200,0
|
|
20240404,173900,159469700,66200,66200,66200,66200,0
|
|
20240404,173800,159469700,66200,66200,66200,66200,0
|
|
20240404,173700,159469700,66200,66200,66200,66200,0
|
|
20240404,173600,159469700,66200,66200,66200,66200,0
|
|
20240404,173500,159469700,66200,66200,66200,66200,0
|
|
20240404,173400,159469700,66200,66200,66200,66200,0
|
|
20240404,173300,159469700,66200,66200,66200,66200,0
|
|
20240404,173200,159469700,66200,66200,66200,66200,0
|
|
20240404,173100,159469700,66200,66200,66200,66200,0
|
|
20240404,173000,159469700,66200,66200,66200,66200,0
|
|
20240404,172900,159469700,66200,66200,66200,66200,0
|
|
20240404,172800,159469700,66200,66200,66200,66200,0
|
|
20240404,172700,159469700,66200,66200,66200,66200,0
|
|
20240404,172600,159469700,66200,66200,66200,66200,0
|
|
20240404,172500,159469700,66200,66200,66200,66200,0
|
|
20240404,172400,159469700,66200,66200,66200,66200,0
|
|
20240404,172300,159469700,66200,66200,66200,66200,0
|
|
20240404,172200,159469700,66200,66200,66200,66200,0
|
|
20240404,172100,159469700,66200,66200,66200,66200,0
|
|
20240404,172000,159469700,66200,66200,66200,66200,0
|
|
20240404,171900,159469700,66200,66200,66200,66200,0
|
|
20240404,171800,159469700,66200,66200,66200,66200,0
|
|
20240404,171700,159469700,66200,66200,66200,66200,0
|
|
20240404,171600,159469700,66200,66200,66200,66200,0
|
|
20240404,171500,159469700,66200,66200,66200,66200,0
|
|
20240404,171400,159469700,66200,66200,66200,66200,0
|
|
20240404,171300,159469700,66200,66200,66200,66200,8
|
|
20240404,171200,159469700,66200,66200,66200,66200,0
|
|
20240404,171100,159469700,66200,66200,66200,66200,0
|
|
20240404,171000,159469700,66200,66200,66200,66200,0
|
|
20240404,170900,159469700,66200,66200,66200,66200,0
|
|
20240404,170800,159469700,66200,66200,66200,66200,0
|
|
20240404,170700,159469700,66200,66200,66200,66200,0
|
|
20240404,170600,159469700,66200,66200,66200,66200,0
|
|
20240404,170500,159469700,66200,66200,66200,66200,0
|
|
20240404,170400,159469700,66200,66200,66200,66200,0
|
|
20240404,170300,159469700,66200,66200,66200,66200,0
|
|
20240404,170200,159469700,66200,66200,66200,66200,0
|
|
20240404,170100,159469700,66200,66200,66200,66200,0
|
|
20240404,170000,159469700,66200,66200,66200,66200,0
|
|
20240404,165900,159469700,66200,66200,66200,66200,0
|
|
20240404,165800,159469700,66200,66200,66200,66200,0
|
|
20240404,165700,159469700,66200,66200,66200,66200,0
|
|
20240404,165600,159469700,66200,66200,66200,66200,0
|
|
20240404,165500,159469700,66200,66200,66200,66200,0
|
|
20240404,165400,159469700,66200,66200,66200,66200,0
|
|
20240404,165300,159469700,66200,66200,66200,66200,0
|
|
20240404,165200,159469700,66200,66200,66200,66200,0
|
|
20240404,165100,159469700,66200,66200,66200,66200,0
|
|
20240404,165000,159469700,66200,66200,66200,66200,0
|
|
20240404,164900,159469700,66200,66200,66200,66200,0
|
|
20240404,164800,159469700,66200,66200,66200,66200,0
|
|
20240404,164700,159469700,66200,66200,66200,66200,0
|
|
20240404,164600,159469700,66200,66200,66200,66200,0
|
|
20240404,164500,159469700,66200,66200,66200,66200,0
|
|
20240404,164400,159469700,66200,66200,66200,66200,0
|
|
20240404,164300,159469700,66200,66200,66200,66200,8
|
|
20240404,164200,159469700,66200,66200,66200,66200,0
|
|
20240404,164100,159469700,66200,66200,66200,66200,0
|
|
20240404,164000,159469700,66200,66200,66200,66200,0
|
|
20240404,163900,159469700,66200,66200,66200,66200,0
|
|
20240404,163800,159469700,66200,66200,66200,66200,0
|
|
20240404,163700,159469700,66200,66200,66200,66200,0
|
|
20240404,163600,159469700,66200,66200,66200,66200,0
|
|
20240404,163500,159469700,66200,66200,66200,66200,0
|
|
20240404,163400,159469700,66200,66200,66200,66200,0
|
|
20240404,163300,159469700,66200,66200,66200,66200,0
|
|
20240404,163200,159469700,66200,66200,66200,66200,0
|
|
20240404,163100,159469700,66200,66200,66200,66200,0
|
|
20240404,163000,159469700,66200,66200,66200,66200,0
|
|
20240404,162900,159469700,66200,66200,66200,66200,0
|
|
20240404,162800,159469700,66200,66200,66200,66200,0
|
|
20240404,162700,159469700,66200,66200,66200,66200,0
|
|
20240404,162600,159469700,66200,66200,66200,66200,0
|
|
20240404,162500,159469700,66200,66200,66200,66200,0
|
|
20240404,162400,159469700,66200,66200,66200,66200,0
|
|
20240404,162300,159469700,66200,66200,66200,66200,0
|
|
20240404,162200,159469700,66200,66200,66200,66200,0
|
|
20240404,162100,159469700,66200,66200,66200,66200,0
|
|
20240404,162000,159469700,66200,66200,66200,66200,0
|
|
20240404,161900,159469700,66200,66200,66200,66200,0
|
|
20240404,161800,159469700,66200,66200,66200,66200,0
|
|
20240404,161700,159469700,66200,66200,66200,66200,0
|
|
20240404,161600,159469700,66200,66200,66200,66200,0
|
|
20240404,161500,159469700,66200,66200,66200,66200,0
|
|
20240404,161400,159469700,66200,66200,66200,66200,0
|
|
20240404,161300,159469700,66200,66200,66200,66200,8
|
|
20240404,161200,159469700,66200,66200,66200,66200,0
|
|
20240404,161100,159469700,66200,66200,66200,66200,0
|
|
20240404,161000,159469700,66200,66200,66200,66200,0
|
|
20240404,160900,159469700,66200,66200,66200,66200,0
|
|
20240404,160800,159469700,66200,66200,66200,66200,0
|
|
20240404,160700,159469700,66200,66200,66200,66200,0
|
|
20240404,160600,159469700,66200,66200,66200,66200,0
|
|
20240404,160500,159469700,66200,66200,66200,66200,0
|
|
20240404,160400,159469700,66200,66200,66200,66200,0
|
|
20240404,160300,159469700,66200,66200,66200,66200,0
|
|
20240404,160200,159469700,66200,66200,66200,66200,0
|
|
20240404,160100,159469700,66200,66200,66200,66200,0
|
|
20240404,160000,159469700,66200,66200,66200,66200,0
|
|
20240404,155900,159469700,66200,66200,66200,66200,0
|
|
20240404,155800,159469700,66200,66200,66200,66200,0
|
|
20240404,155700,159469700,66200,66200,66200,66200,0
|
|
20240404,155600,159469700,66200,66200,66200,66200,0
|
|
20240404,155500,159469700,66200,66200,66200,66200,0
|
|
20240404,155400,159469700,66200,66200,66200,66200,0
|
|
20240404,155300,159469700,66200,66200,66200,66200,0
|
|
20240404,155200,159469700,66200,66200,66200,66200,0
|
|
20240404,155100,159469700,66200,66200,66200,66200,0
|
|
20240404,155000,159469700,66200,66200,66200,66200,0
|
|
20240404,154900,159469700,66200,66200,66200,66200,0
|
|
20240404,154800,159469700,66200,66200,66200,66200,0
|
|
20240404,154700,159469700,66200,66200,66200,66200,0
|
|
20240404,154600,159469700,66200,66200,66200,66200,0
|
|
20240404,154500,159469700,66200,66200,66200,66200,0
|
|
20240404,154400,159469700,66200,66200,66200,66200,0
|
|
20240404,154300,159469700,66200,66200,66200,66200,8
|
|
20240404,154200,159469700,66200,66200,66200,66200,0
|
|
20240404,154100,159469700,66200,66200,66200,66200,0
|
|
20240404,154000,159469700,66200,66200,66200,66200,0
|
|
20240404,153900,159469700,66200,66200,66200,66200,0
|
|
20240404,153800,159469700,66200,66200,66200,66200,0
|
|
20240404,153700,159469700,66200,66200,66200,66200,0
|
|
20240404,153600,159469700,66200,66200,66200,66200,0
|
|
20240404,153500,159469700,66200,66200,66200,66200,0
|
|
20240404,153400,159469700,66200,66200,66200,66200,0
|
|
20240404,153300,159469700,66200,66200,66200,66200,0
|
|
20240404,153200,159469700,66200,66200,66200,66200,0
|
|
20240404,153100,159469700,66200,66200,66200,66200,0
|
|
20240404,153000,159469700,66200,66200,66200,66200,8
|
|
20240404,152900,158940100,65900,65900,65900,65900,0
|
|
20240404,152800,158940100,65900,65900,65900,65900,0
|
|
20240404,152700,158940100,65900,65900,65900,65900,0
|
|
20240404,152600,158940100,65900,65900,65900,65900,0
|
|
20240404,152500,158940100,65900,65900,65900,65900,0
|
|
20240404,152400,158940100,65900,65900,65900,65900,0
|
|
20240404,152300,158940100,65900,65900,65900,65900,0
|
|
20240404,152200,158940100,65900,65900,65900,65900,0
|
|
20240404,152100,158940100,65900,65900,65900,65900,0
|
|
20240404,152000,158940100,65900,65900,65900,65900,0
|
|
20240404,151900,158940100,65900,65900,65900,65900,2
|
|
20240404,151800,158808300,66100,66100,66100,66100,0
|
|
20240404,151700,158808300,66100,66100,66100,66100,1
|
|
20240404,151600,158742200,65900,65900,65900,65900,0
|
|
20240404,151500,158742200,65900,65900,65900,65900,1
|
|
20240404,151400,158676300,65900,65900,65900,65900,0
|
|
20240404,151300,158676300,65900,65900,65900,65900,0
|
|
20240404,151200,158676300,65900,65900,65900,65900,0
|
|
20240404,151100,158676300,65900,65900,65900,65900,1
|
|
20240404,151000,158610400,65900,65900,65900,65900,3
|
|
20240404,150900,158412700,66100,66100,66100,66100,0
|
|
20240404,150800,158412700,66100,66100,66100,66100,0
|
|
20240404,150700,158412700,66100,66100,66100,66100,0
|
|
20240404,150600,158412700,66100,66100,66100,66100,0
|
|
20240404,150500,158412700,66100,66100,66100,66100,0
|
|
20240404,150400,158412700,66100,66100,66100,66100,0
|
|
20240404,150300,158412700,66100,66100,66100,66100,0
|
|
20240404,150200,158412700,66100,65900,66100,65700,212
|
|
20240404,150100,144469000,66100,66100,66100,66100,0
|
|
20240404,150000,144469000,66100,66100,66100,66100,16
|
|
20240404,145900,143411400,66100,66100,66100,66100,0
|
|
20240404,145800,143411400,66100,66100,66100,66100,0
|
|
20240404,145700,143411400,66100,66100,66100,66100,0
|
|
20240404,145600,143411400,66100,66100,66100,66100,0
|
|
20240404,145500,143411400,66100,66100,66100,66100,0
|
|
20240404,145400,143411400,66100,66000,66100,66000,10
|
|
20240404,145300,142751300,66000,66000,66000,66000,0
|
|
20240404,145200,142751300,66000,66000,66000,66000,0
|
|
20240404,145100,142751300,66000,66000,66000,66000,7
|
|
20240404,145000,142289300,66000,66000,66000,66000,0
|
|
20240404,144900,142289300,66000,66000,66000,66000,0
|
|
20240404,144800,142289300,66000,66000,66000,66000,0
|
|
20240404,144700,142289300,66000,66000,66000,66000,0
|
|
20240404,144600,142289300,66000,66000,66000,66000,0
|
|
20240404,144500,142289300,66000,66000,66000,66000,0
|
|
20240404,144400,142289300,66000,66000,66000,66000,4
|
|
20240404,144300,142025300,66000,66000,66000,66000,0
|
|
20240404,144200,142025300,66000,66000,66000,66000,0
|
|
20240404,144100,142025300,66000,66000,66000,66000,0
|
|
20240404,144000,142025300,66000,66000,66000,66000,0
|
|
20240404,143900,142025300,66000,66000,66000,66000,0
|
|
20240404,143800,142025300,66000,66000,66000,66000,0
|
|
20240404,143700,142025300,66000,66000,66000,66000,1
|
|
20240404,143600,141959300,66000,66000,66000,66000,0
|
|
20240404,143500,141959300,66000,66000,66000,66000,0
|
|
20240404,143400,141959300,66000,66000,66000,66000,0
|
|
20240404,143300,141959300,66000,66000,66000,66000,0
|
|
20240404,143200,141959300,66000,66000,66000,66000,0
|
|
20240404,143100,141959300,66000,66000,66000,66000,0
|
|
20240404,143000,141959300,66000,66000,66000,66000,0
|
|
20240404,142900,141959300,66000,66000,66000,66000,0
|
|
20240404,142800,141959300,66000,66000,66000,66000,0
|
|
20240404,142700,141959300,66000,66000,66000,66000,1
|
|
20240404,142600,141893300,65900,65900,65900,65900,35
|
|
20240404,142500,139586800,65900,65900,65900,65900,0
|
|
20240404,142400,139586800,65900,65900,65900,65900,0
|
|
20240404,142300,139586800,65900,65900,65900,65900,0
|
|
20240404,142200,139586800,65900,65900,65900,65900,0
|
|
20240404,142100,139586800,65900,65900,65900,65900,0
|
|
20240404,142000,139586800,65900,65900,65900,65900,0
|
|
20240404,141900,139586800,65900,65900,65900,65900,13
|
|
20240404,141800,138730100,66000,66000,66000,66000,2
|
|
20240404,141700,138598100,66000,66000,66000,66000,5
|
|
20240404,141600,138268100,66000,66000,66000,66000,0
|
|
20240404,141500,138268100,66000,66000,66000,66000,0
|
|
20240404,141400,138268100,66000,66000,66000,66000,0
|
|
20240404,141300,138268100,66000,66000,66000,66000,0
|
|
20240404,141200,138268100,66000,66000,66000,66000,0
|
|
20240404,141100,138268100,66000,66000,66000,66000,0
|
|
20240404,141000,138268100,66000,66000,66000,66000,0
|
|
20240404,140900,138268100,66000,66000,66000,66000,0
|
|
20240404,140800,138268100,66000,66000,66000,66000,0
|
|
20240404,140700,138268100,66000,66000,66000,66000,0
|
|
20240404,140600,138268100,66000,66000,66000,66000,0
|
|
20240404,140500,138268100,66000,66000,66000,66000,0
|
|
20240404,140400,138268100,66000,66000,66000,66000,0
|
|
20240404,140300,138268100,66000,66000,66000,66000,0
|
|
20240404,140200,138268100,66000,66000,66000,66000,0
|
|
20240404,140100,138268100,66000,66000,66000,66000,0
|
|
20240404,140000,138268100,66000,66000,66000,66000,0
|
|
20240404,135900,138268100,66000,66000,66000,66000,0
|
|
20240404,135800,138268100,66000,66000,66000,66000,0
|
|
20240404,135700,138268100,66000,66000,66000,66000,0
|
|
20240404,135600,138268100,66000,66000,66000,66000,46
|
|
20240404,135500,135232100,66000,66000,66000,66000,0
|
|
20240404,135400,135232100,66000,66000,66000,66000,0
|
|
20240404,135300,135232100,66000,66000,66000,66000,1
|
|
20240404,135200,135166100,66000,66000,66000,66000,4
|
|
20240404,135100,134902100,66000,66100,66100,66000,5
|
|
20240404,135000,134572000,66000,66000,66000,66000,0
|
|
20240404,134900,134572000,66000,66000,66000,66000,0
|
|
20240404,134800,134572000,66000,66000,66000,66000,0
|
|
20240404,134700,134572000,66000,66000,66000,66000,0
|
|
20240404,134600,134572000,66000,66000,66000,66000,0
|
|
20240404,134500,134572000,66000,66000,66000,66000,19
|
|
20240404,134400,133318000,66000,66000,66000,66000,0
|
|
20240404,134300,133318000,66000,66000,66000,66000,2
|
|
20240404,134200,133186000,66000,66000,66000,66000,0
|
|
20240404,134100,133186000,66000,66000,66000,66000,0
|
|
20240404,134000,133186000,66000,66000,66000,66000,0
|
|
20240404,133900,133186000,66000,66000,66000,66000,0
|
|
20240404,133800,133186000,66000,66000,66000,66000,0
|
|
20240404,133700,133186000,66000,66000,66000,66000,0
|
|
20240404,133600,133186000,66000,65900,66000,65900,3
|
|
20240404,133500,132988100,66000,66000,66000,66000,0
|
|
20240404,133400,132988100,66000,66000,66000,66000,0
|
|
20240404,133300,132988100,66000,66000,66000,66000,0
|
|
20240404,133200,132988100,66000,66000,66000,66000,0
|
|
20240404,133100,132988100,66000,66000,66000,66000,0
|
|
20240404,133000,132988100,66000,66000,66000,66000,15
|
|
20240404,132900,131998100,66000,66000,66000,66000,101
|
|
20240404,132800,125332100,66000,66000,66000,66000,0
|
|
20240404,132700,125332100,66000,66000,66000,66000,0
|
|
20240404,132600,125332100,66000,66000,66000,66000,0
|
|
20240404,132500,125332100,66000,66000,66000,66000,10
|
|
20240404,132400,124672100,66000,66000,66000,66000,0
|
|
20240404,132300,124672100,66000,66000,66000,66000,0
|
|
20240404,132200,124672100,66000,65900,66000,65900,2
|
|
20240404,132100,124540200,66000,66000,66000,66000,7
|
|
20240404,132000,124078200,65800,65800,65800,65800,0
|
|
20240404,131900,124078200,65800,65800,65800,65800,0
|
|
20240404,131800,124078200,65800,65800,65800,65800,0
|
|
20240404,131700,124078200,65800,65800,65800,65800,0
|
|
20240404,131600,124078200,65800,65800,65800,65800,0
|
|
20240404,131500,124078200,65800,65800,65800,65800,2
|
|
20240404,131400,123946600,65900,65900,65900,65900,0
|
|
20240404,131300,123946600,65900,65900,65900,65900,0
|
|
20240404,131200,123946600,65900,65900,65900,65900,0
|
|
20240404,131100,123946600,65900,65900,65900,65900,100
|
|
20240404,131000,117356600,65900,65900,65900,65900,0
|
|
20240404,130900,117356600,65900,65900,65900,65900,0
|
|
20240404,130800,117356600,65900,65900,65900,65900,0
|
|
20240404,130700,117356600,65900,65900,65900,65900,0
|
|
20240404,130600,117356600,65900,65900,65900,65900,0
|
|
20240404,130500,117356600,65900,65700,65900,65700,17
|
|
20240404,130400,116236700,65800,65800,65800,65800,0
|
|
20240404,130300,116236700,65800,65800,65800,65800,0
|
|
20240404,130200,116236700,65800,65800,65800,65800,0
|
|
20240404,130100,116236700,65800,65800,65800,65800,0
|
|
20240404,130000,116236700,65800,65800,65800,65800,0
|
|
20240404,125900,116236700,65800,65800,65800,65800,8
|
|
20240404,125800,115710300,65800,65800,65800,65800,0
|
|
20240404,125700,115710300,65800,65800,65800,65800,3
|
|
20240404,125600,115512900,65800,65800,65800,65800,44
|
|
20240404,125500,112617700,65800,65800,65800,65800,30
|
|
20240404,125400,110643700,65800,65800,65800,65800,50
|
|
20240404,125300,107353700,65800,65800,65800,65800,0
|
|
20240404,125200,107353700,65800,65800,65800,65800,0
|
|
20240404,125100,107353700,65800,65800,65800,65800,0
|
|
20240404,125000,107353700,65800,65800,65800,65800,4
|
|
20240404,124900,107090500,65800,65800,65800,65800,0
|
|
20240404,124800,107090500,65800,65800,65800,65800,5
|
|
20240404,124700,106761500,65800,65800,65800,65800,0
|
|
20240404,124600,106761500,65800,65800,65800,65800,0
|
|
20240404,124500,106761500,65800,65800,65800,65800,0
|
|
20240404,124400,106761500,65800,65800,65800,65800,6
|
|
20240404,124300,106366700,65900,65900,65900,65900,0
|
|
20240404,124200,106366700,65900,65900,65900,65900,0
|
|
20240404,124100,106366700,65900,65900,65900,65900,1
|
|
20240404,124000,106300800,65900,65900,65900,65900,0
|
|
20240404,123900,106300800,65900,65900,65900,65900,7
|
|
20240404,123800,105839500,65800,65800,65800,65800,0
|
|
20240404,123700,105839500,65800,65800,65800,65800,0
|
|
20240404,123600,105839500,65800,65800,65800,65800,0
|
|
20240404,123500,105839500,65800,65800,65800,65800,0
|
|
20240404,123400,105839500,65800,65800,65800,65800,0
|
|
20240404,123300,105839500,65800,65800,65800,65800,0
|
|
20240404,123200,105839500,65800,65800,65800,65800,0
|
|
20240404,123100,105839500,65800,65800,65800,65800,0
|
|
20240404,123000,105839500,65800,65800,65800,65800,0
|
|
20240404,122900,105839500,65800,65800,65800,65800,0
|
|
20240404,122800,105839500,65800,65800,65800,65800,0
|
|
20240404,122700,105839500,65800,65800,65800,65800,0
|
|
20240404,122600,105839500,65800,65800,65800,65800,0
|
|
20240404,122500,105839500,65800,65800,65800,65800,0
|
|
20240404,122400,105839500,65800,65800,65800,65800,0
|
|
20240404,122300,105839500,65800,65800,65800,65800,0
|
|
20240404,122200,105839500,65800,65800,65800,65800,0
|
|
20240404,122100,105839500,65800,65800,65800,65800,0
|
|
20240404,122000,105839500,65800,65800,65800,65800,0
|
|
20240404,121900,105839500,65800,65800,65800,65800,0
|
|
20240404,121800,105839500,65800,65800,65800,65800,0
|
|
20240404,121700,105839500,65800,65800,65800,65800,0
|
|
20240404,121600,105839500,65800,65800,65800,65800,0
|
|
20240404,121500,105839500,65800,65800,65800,65800,0
|
|
20240404,121400,105839500,65800,65800,65800,65800,13
|
|
20240404,121300,104984100,65900,65900,65900,65900,0
|
|
20240404,121200,104984100,65900,65900,65900,65900,0
|
|
20240404,121100,104984100,65900,65900,65900,65900,0
|
|
20240404,121000,104984100,65900,65900,65900,65900,0
|
|
20240404,120900,104984100,65900,65900,65900,65900,0
|
|
20240404,120800,104984100,65900,65900,65900,65900,0
|
|
20240404,120700,104984100,65900,65800,65900,65800,85
|
|
20240404,120600,99391000,65800,65800,65800,65800,0
|
|
20240404,120500,99391000,65800,65800,65800,65800,0
|
|
20240404,120400,99391000,65800,65800,65800,65800,0
|
|
20240404,120300,99391000,65800,65800,65800,65800,0
|
|
20240404,120200,99391000,65800,65800,65800,65800,0
|
|
20240404,120100,99391000,65800,65800,65800,65800,2
|
|
20240404,120000,99259400,65800,65800,65800,65800,6
|
|
20240404,115900,98864600,65800,65800,65800,65800,6
|
|
20240404,115800,98469800,65800,65800,65800,65800,0
|
|
20240404,115700,98469800,65800,65800,65800,65800,24
|
|
20240404,115600,96890600,65900,65900,65900,65900,0
|
|
20240404,115500,96890600,65900,65900,65900,65900,1
|
|
20240404,115400,96824700,65900,65900,65900,65900,0
|
|
20240404,115300,96824700,65900,65900,65900,65900,0
|
|
20240404,115200,96824700,65900,65900,65900,65900,0
|
|
20240404,115100,96824700,65900,65900,65900,65900,0
|
|
20240404,115000,96824700,65900,65900,65900,65900,0
|
|
20240404,114900,96824700,65900,65900,65900,65900,10
|
|
20240404,114800,96165700,65900,65900,65900,65900,0
|
|
20240404,114700,96165700,65900,65900,65900,65900,0
|
|
20240404,114600,96165700,65900,65900,65900,65900,0
|
|
20240404,114500,96165700,65900,65900,65900,65900,3
|
|
20240404,114400,95968000,65800,65800,65800,65800,0
|
|
20240404,114300,95968000,65800,65800,65800,65800,0
|
|
20240404,114200,95968000,65800,65800,65800,65800,0
|
|
20240404,114100,95968000,65800,65800,65800,65800,0
|
|
20240404,114000,95968000,65800,65800,65800,65800,0
|
|
20240404,113900,95968000,65800,65800,65800,65800,30
|
|
20240404,113800,93994000,65800,65800,65800,65800,0
|
|
20240404,113700,93994000,65800,65800,65800,65800,0
|
|
20240404,113600,93994000,65800,65800,65800,65800,0
|
|
20240404,113500,93994000,65800,65800,65800,65800,0
|
|
20240404,113400,93994000,65800,65800,65800,65800,0
|
|
20240404,113300,93994000,65800,65800,65800,65800,0
|
|
20240404,113200,93994000,65800,65800,65800,65800,0
|
|
20240404,113100,93994000,65800,65800,65800,65800,0
|
|
20240404,113000,93994000,65800,65800,65800,65800,11
|
|
20240404,112900,93270200,65900,65900,65900,65900,0
|
|
20240404,112800,93270200,65900,65900,65900,65900,0
|
|
20240404,112700,93270200,65900,65900,65900,65900,0
|
|
20240404,112600,93270200,65900,65700,65900,65700,7
|
|
20240404,112500,92809500,65800,65800,65800,65800,0
|
|
20240404,112400,92809500,65800,65800,65800,65800,0
|
|
20240404,112300,92809500,65800,65800,65800,65800,0
|
|
20240404,112200,92809500,65800,65800,65800,65800,1
|
|
20240404,112100,92743700,65900,65900,65900,65900,0
|
|
20240404,112000,92743700,65900,65900,65900,65900,0
|
|
20240404,111900,92743700,65900,65900,65900,65900,0
|
|
20240404,111800,92743700,65900,65900,65900,65900,1
|
|
20240404,111700,92677800,65800,65800,65800,65800,0
|
|
20240404,111600,92677800,65800,65800,65800,65800,0
|
|
20240404,111500,92677800,65800,65800,65800,65800,0
|
|
20240404,111400,92677800,65800,65800,65800,65800,10
|
|
20240404,111300,92019800,65800,65900,65900,65800,24
|
|
20240404,111200,90439600,65900,65900,65900,65900,0
|
|
20240404,111100,90439600,65900,65900,65900,65900,1
|
|
20240404,111000,90373700,65800,65800,65800,65800,10
|
|
20240404,110900,89715700,65900,65900,65900,65900,0
|
|
20240404,110800,89715700,65900,65900,65900,65900,0
|
|
20240404,110700,89715700,65900,65900,65900,65900,0
|
|
20240404,110600,89715700,65900,65900,65900,65900,0
|
|
20240404,110500,89715700,65900,65900,65900,65900,0
|
|
20240404,110400,89715700,65900,65900,65900,65900,1
|
|
20240404,110300,89649800,66000,66000,66000,66000,0
|
|
20240404,110200,89649800,66000,66000,66000,66000,0
|
|
20240404,110100,89649800,66000,66000,66000,66000,0
|
|
20240404,110000,89649800,66000,65800,66000,65800,3
|
|
20240404,105900,89452200,65800,65800,65800,65800,0
|
|
20240404,105800,89452200,65800,65800,65800,65800,98
|
|
20240404,105700,83003800,65900,65900,65900,65900,0
|
|
20240404,105600,83003800,65900,65900,65900,65900,0
|
|
20240404,105500,83003800,65900,66000,66000,65900,5
|
|
20240404,105400,82674200,66000,66000,66000,66000,0
|
|
20240404,105300,82674200,66000,66000,66000,66000,0
|
|
20240404,105200,82674200,66000,66000,66000,66000,0
|
|
20240404,105100,82674200,66000,66000,66000,66000,0
|
|
20240404,105000,82674200,66000,66000,66000,66000,1
|
|
20240404,104900,82608200,65900,65900,65900,65900,6
|
|
20240404,104800,82212800,65800,65800,65800,65800,0
|
|
20240404,104700,82212800,65800,65800,65800,65800,0
|
|
20240404,104600,82212800,65800,65800,65800,65800,20
|
|
20240404,104500,80896800,65800,65800,65800,65800,0
|
|
20240404,104400,80896800,65800,65800,65800,65800,0
|
|
20240404,104300,80896800,65800,65800,65800,65800,0
|
|
20240404,104200,80896800,65800,65800,65800,65800,0
|
|
20240404,104100,80896800,65800,65800,65800,65800,0
|
|
20240404,104000,80896800,65800,65800,65800,65800,0
|
|
20240404,103900,80896800,65800,65800,65800,65800,0
|
|
20240404,103800,80896800,65800,65800,65800,65800,0
|
|
20240404,103700,80896800,65800,65800,65800,65800,0
|
|
20240404,103600,80896800,65800,65800,65800,65800,0
|
|
20240404,103500,80896800,65800,65800,65800,65800,0
|
|
20240404,103400,80896800,65800,65800,65800,65800,0
|
|
20240404,103300,80896800,65800,65800,65800,65800,0
|
|
20240404,103200,80896800,65800,65800,65800,65800,5
|
|
20240404,103100,80567800,65800,65800,65800,65800,0
|
|
20240404,103000,80567800,65800,65900,65900,65800,17
|
|
20240404,102900,79448800,65900,65900,65900,65900,1
|
|
20240404,102800,79382900,65900,65900,65900,65900,1
|
|
20240404,102700,79317000,65800,65800,65800,65800,34
|
|
20240404,102600,77079800,65900,65900,65900,65900,0
|
|
20240404,102500,77079800,65900,65900,65900,65900,0
|
|
20240404,102400,77079800,65900,65900,65900,65900,2
|
|
20240404,102300,76948000,65900,65900,65900,65900,1
|
|
20240404,102200,76882100,65800,65800,65800,65800,0
|
|
20240404,102100,76882100,65800,65800,65800,65800,0
|
|
20240404,102000,76882100,65800,65800,65800,65800,89
|
|
20240404,101900,71025900,65800,65800,65800,65800,0
|
|
20240404,101800,71025900,65800,65800,65800,65800,40
|
|
20240404,101700,68393900,65900,65900,65900,65900,0
|
|
20240404,101600,68393900,65900,65900,65900,65900,10
|
|
20240404,101500,67734900,65900,65900,65900,65900,0
|
|
20240404,101400,67734900,65900,65900,65900,65900,0
|
|
20240404,101300,67734900,65900,65900,65900,65900,0
|
|
20240404,101200,67734900,65900,65900,65900,65900,15
|
|
20240404,101100,66746400,65900,65800,65900,65800,14
|
|
20240404,101000,65824800,65900,65900,65900,65900,6
|
|
20240404,100900,65429400,65900,65900,65900,65900,0
|
|
20240404,100800,65429400,65900,65900,65900,65900,0
|
|
20240404,100700,65429400,65900,65900,65900,65900,0
|
|
20240404,100600,65429400,65900,65900,65900,65900,0
|
|
20240404,100500,65429400,65900,65900,65900,65900,1
|
|
20240404,100400,65363500,65900,65900,65900,65900,0
|
|
20240404,100300,65363500,65900,65800,65900,65800,6
|
|
20240404,100200,64968300,65900,65900,65900,65800,10
|
|
20240404,100100,64309400,65900,65900,65900,65900,0
|
|
20240404,100000,64309400,65900,65900,65900,65800,21
|
|
20240404,095900,62926500,65900,65900,65900,65800,206
|
|
20240404,095800,49370000,65900,65900,65900,65900,0
|
|
20240404,095700,49370000,65900,65900,65900,65900,0
|
|
20240404,095600,49370000,65900,65900,65900,65900,0
|
|
20240404,095500,49370000,65900,65900,65900,65900,0
|
|
20240404,095400,49370000,65900,65900,65900,65900,0
|
|
20240404,095300,49370000,65900,65900,65900,65900,0
|
|
20240404,095200,49370000,65900,65900,65900,65900,0
|
|
20240404,095100,49370000,65900,66000,66000,65900,5
|
|
20240404,095000,49040200,65900,65900,65900,65900,25
|
|
20240404,094900,47392700,65900,65900,65900,65900,0
|
|
20240404,094800,47392700,65900,65900,65900,65900,0
|
|
20240404,094700,47392700,65900,65900,65900,65900,15
|
|
20240404,094600,46404200,65900,65900,65900,65900,0
|
|
20240404,094500,46404200,65900,65900,65900,65900,14
|
|
20240404,094400,45481600,65900,65900,65900,65900,84
|
|
20240404,094300,39946000,65900,65900,65900,65900,1
|
|
20240404,094200,39880100,65900,65900,65900,65900,1
|
|
20240404,094100,39814200,65900,65900,65900,65900,2
|
|
20240404,094000,39682400,65900,65900,65900,65900,2
|
|
20240404,093900,39550600,65900,65900,65900,65900,3
|
|
20240404,093800,39352900,65900,65900,65900,65900,2
|
|
20240404,093700,39221100,65900,65900,65900,65900,6
|
|
20240404,093600,38825700,65900,65900,65900,65900,1
|
|
20240404,093500,38759800,65900,65900,65900,65900,0
|
|
20240404,093400,38759800,65900,65900,65900,65900,5
|
|
20240404,093300,38430300,65900,65900,65900,65900,0
|
|
20240404,093200,38430300,65900,66000,66000,65900,39
|
|
20240404,093100,35859200,66000,66000,66000,66000,0
|
|
20240404,093000,35859200,66000,66000,66000,66000,2
|
|
20240404,092900,35727200,65900,65900,65900,65900,10
|
|
20240404,092800,35068200,65900,65900,65900,65900,0
|
|
20240404,092700,35068200,65900,65900,65900,65900,0
|
|
20240404,092600,35068200,65900,65900,65900,65900,50
|
|
20240404,092500,31773200,66000,66000,66000,66000,0
|
|
20240404,092400,31773200,66000,66000,66000,66000,0
|
|
20240404,092300,31773200,66000,66000,66000,66000,0
|
|
20240404,092200,31773200,66000,66000,66000,66000,0
|
|
20240404,092100,31773200,66000,66000,66000,66000,2
|
|
20240404,092000,31641200,66000,66100,66100,66000,122
|
|
20240404,091900,23587100,66100,66100,66100,66100,1
|
|
20240404,091800,23521000,66100,66100,66100,66100,79
|
|
20240404,091700,18299100,66100,66100,66100,66100,0
|
|
20240404,091600,18299100,66100,66100,66100,66100,0
|
|
20240404,091500,18299100,66100,66100,66100,66100,0
|
|
20240404,091400,18299100,66100,66100,66100,66100,14
|
|
20240404,091300,17373700,66200,66200,66200,66200,0
|
|
20240404,091200,17373700,66200,66000,66200,65900,34
|
|
20240404,091100,15129000,66200,66200,66200,66200,0
|
|
20240404,091000,15129000,66200,66200,66200,66200,0
|
|
20240404,090900,15129000,66200,66200,66200,66200,0
|
|
20240404,090800,15129000,66200,66200,66200,66200,0
|
|
20240404,090700,15129000,66200,66200,66200,66200,1
|
|
20240404,090600,15062800,66200,66200,66200,66200,3
|
|
20240404,090500,14864200,66400,66400,66400,66400,0
|
|
20240404,090400,14864200,66400,66400,66400,66400,0
|
|
20240404,090300,14864200,66400,66300,66500,65800,190
|
|
20240404,090200,2327500,66500,66500,66500,66500,2
|
|
20240404,090100,2194500,66500,66500,66500,66500,0
|
|
20240404,090000,2194500,66500,66500,66500,66500,33
|