664 lines
38 KiB
CSV
664 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,200100,5952632000,167700,167700,167700,167700,1416
|
|
20240401,200000,5952632000,167700,167700,167700,167700,0
|
|
20240401,195900,5952632000,167700,167700,167700,167700,0
|
|
20240401,195800,5952632000,167700,167700,167700,167700,0
|
|
20240401,195700,5952632000,167700,167700,167700,167700,0
|
|
20240401,195600,5952632000,167700,167700,167700,167700,0
|
|
20240401,195500,5952632000,167700,167700,167700,167700,0
|
|
20240401,195400,5952632000,167700,167700,167700,167700,0
|
|
20240401,195300,5952632000,167700,167700,167700,167700,0
|
|
20240401,195200,5952632000,167700,167700,167700,167700,0
|
|
20240401,195100,5952632000,167700,167700,167700,167700,0
|
|
20240401,195000,5952632000,167700,167700,167700,167700,0
|
|
20240401,194900,5952632000,167700,167700,167700,167700,0
|
|
20240401,194800,5952632000,167700,167700,167700,167700,0
|
|
20240401,194700,5952632000,167700,167700,167700,167700,0
|
|
20240401,194600,5952632000,167700,167700,167700,167700,0
|
|
20240401,194500,5952632000,167700,167700,167700,167700,0
|
|
20240401,194400,5952632000,167700,167700,167700,167700,0
|
|
20240401,194300,5952632000,167700,167700,167700,167700,0
|
|
20240401,194200,5952632000,167700,167700,167700,167700,0
|
|
20240401,194100,5952632000,167700,167700,167700,167700,0
|
|
20240401,194000,5952632000,167700,167700,167700,167700,0
|
|
20240401,193900,5952632000,167700,167700,167700,167700,0
|
|
20240401,193800,5952632000,167700,167700,167700,167700,0
|
|
20240401,193700,5952632000,167700,167700,167700,167700,0
|
|
20240401,193600,5952632000,167700,167700,167700,167700,0
|
|
20240401,193500,5952632000,167700,167700,167700,167700,0
|
|
20240401,193400,5952632000,167700,167700,167700,167700,0
|
|
20240401,193300,5952632000,167700,167700,167700,167700,0
|
|
20240401,193200,5952632000,167700,167700,167700,167700,0
|
|
20240401,193100,5952632000,167700,167700,167700,167700,1416
|
|
20240401,193000,5952632000,167700,167700,167700,167700,0
|
|
20240401,192900,5952632000,167700,167700,167700,167700,0
|
|
20240401,192800,5952632000,167700,167700,167700,167700,0
|
|
20240401,192700,5952632000,167700,167700,167700,167700,0
|
|
20240401,192600,5952632000,167700,167700,167700,167700,0
|
|
20240401,192500,5952632000,167700,167700,167700,167700,0
|
|
20240401,192400,5952632000,167700,167700,167700,167700,0
|
|
20240401,192300,5952632000,167700,167700,167700,167700,0
|
|
20240401,192200,5952632000,167700,167700,167700,167700,0
|
|
20240401,192100,5952632000,167700,167700,167700,167700,0
|
|
20240401,192000,5952632000,167700,167700,167700,167700,0
|
|
20240401,191900,5952632000,167700,167700,167700,167700,0
|
|
20240401,191800,5952632000,167700,167700,167700,167700,0
|
|
20240401,191700,5952632000,167700,167700,167700,167700,0
|
|
20240401,191600,5952632000,167700,167700,167700,167700,0
|
|
20240401,191500,5952632000,167700,167700,167700,167700,0
|
|
20240401,191400,5952632000,167700,167700,167700,167700,0
|
|
20240401,191300,5952632000,167700,167700,167700,167700,0
|
|
20240401,191200,5952632000,167700,167700,167700,167700,0
|
|
20240401,191100,5952632000,167700,167700,167700,167700,0
|
|
20240401,191000,5952632000,167700,167700,167700,167700,0
|
|
20240401,190900,5952632000,167700,167700,167700,167700,0
|
|
20240401,190800,5952632000,167700,167700,167700,167700,0
|
|
20240401,190700,5952632000,167700,167700,167700,167700,0
|
|
20240401,190600,5952632000,167700,167700,167700,167700,0
|
|
20240401,190500,5952632000,167700,167700,167700,167700,0
|
|
20240401,190400,5952632000,167700,167700,167700,167700,0
|
|
20240401,190300,5952632000,167700,167700,167700,167700,0
|
|
20240401,190200,5952632000,167700,167700,167700,167700,0
|
|
20240401,190100,5952632000,167700,167700,167700,167700,1416
|
|
20240401,190000,5952632000,167700,167700,167700,167700,0
|
|
20240401,185900,5952632000,167700,167700,167700,167700,0
|
|
20240401,185800,5952632000,167700,167700,167700,167700,0
|
|
20240401,185700,5952632000,167700,167700,167700,167700,0
|
|
20240401,185600,5952632000,167700,167700,167700,167700,0
|
|
20240401,185500,5952632000,167700,167700,167700,167700,0
|
|
20240401,185400,5952632000,167700,167700,167700,167700,0
|
|
20240401,185300,5952632000,167700,167700,167700,167700,0
|
|
20240401,185200,5952632000,167700,167700,167700,167700,0
|
|
20240401,185100,5952632000,167700,167700,167700,167700,0
|
|
20240401,185000,5952632000,167700,167700,167700,167700,0
|
|
20240401,184900,5952632000,167700,167700,167700,167700,0
|
|
20240401,184800,5952632000,167700,167700,167700,167700,0
|
|
20240401,184700,5952632000,167700,167700,167700,167700,0
|
|
20240401,184600,5952632000,167700,167700,167700,167700,0
|
|
20240401,184500,5952632000,167700,167700,167700,167700,0
|
|
20240401,184400,5952632000,167700,167700,167700,167700,0
|
|
20240401,184300,5952632000,167700,167700,167700,167700,0
|
|
20240401,184200,5952632000,167700,167700,167700,167700,0
|
|
20240401,184100,5952632000,167700,167700,167700,167700,0
|
|
20240401,184000,5952632000,167700,167700,167700,167700,0
|
|
20240401,183900,5952632000,167700,167700,167700,167700,0
|
|
20240401,183800,5952632000,167700,167700,167700,167700,0
|
|
20240401,183700,5952632000,167700,167700,167700,167700,0
|
|
20240401,183600,5952632000,167700,167700,167700,167700,0
|
|
20240401,183500,5952632000,167700,167700,167700,167700,0
|
|
20240401,183400,5952632000,167700,167700,167700,167700,0
|
|
20240401,183300,5952632000,167700,167700,167700,167700,0
|
|
20240401,183200,5952632000,167700,167700,167700,167700,0
|
|
20240401,183100,5952632000,167700,167700,167700,167700,1416
|
|
20240401,183000,5952632000,167700,167700,167700,167700,0
|
|
20240401,182900,5952632000,167700,167700,167700,167700,0
|
|
20240401,182800,5952632000,167700,167700,167700,167700,0
|
|
20240401,182700,5952632000,167700,167700,167700,167700,0
|
|
20240401,182600,5952632000,167700,167700,167700,167700,0
|
|
20240401,182500,5952632000,167700,167700,167700,167700,0
|
|
20240401,182400,5952632000,167700,167700,167700,167700,0
|
|
20240401,182300,5952632000,167700,167700,167700,167700,0
|
|
20240401,182200,5952632000,167700,167700,167700,167700,0
|
|
20240401,182100,5952632000,167700,167700,167700,167700,0
|
|
20240401,182000,5952632000,167700,167700,167700,167700,0
|
|
20240401,181900,5952632000,167700,167700,167700,167700,0
|
|
20240401,181800,5952632000,167700,167700,167700,167700,0
|
|
20240401,181700,5952632000,167700,167700,167700,167700,0
|
|
20240401,181600,5952632000,167700,167700,167700,167700,0
|
|
20240401,181500,5952632000,167700,167700,167700,167700,0
|
|
20240401,181400,5952632000,167700,167700,167700,167700,0
|
|
20240401,181300,5952632000,167700,167700,167700,167700,0
|
|
20240401,181200,5952632000,167700,167700,167700,167700,0
|
|
20240401,181100,5952632000,167700,167700,167700,167700,0
|
|
20240401,181000,5952632000,167700,167700,167700,167700,0
|
|
20240401,180900,5952632000,167700,167700,167700,167700,0
|
|
20240401,180800,5952632000,167700,167700,167700,167700,0
|
|
20240401,180700,5952632000,167700,167700,167700,167700,0
|
|
20240401,180600,5952632000,167700,167700,167700,167700,0
|
|
20240401,180500,5952632000,167700,167700,167700,167700,0
|
|
20240401,180400,5952632000,167700,167700,167700,167700,0
|
|
20240401,180300,5952632000,167700,167700,167700,167700,0
|
|
20240401,180200,5952632000,167700,167700,167700,167700,0
|
|
20240401,180100,5952632000,167700,167700,167700,167700,1416
|
|
20240401,180000,5952632000,167700,167700,167700,167700,0
|
|
20240401,175900,5952632000,167700,167700,167700,167700,0
|
|
20240401,175800,5952632000,167700,167700,167700,167700,0
|
|
20240401,175700,5952632000,167700,167700,167700,167700,0
|
|
20240401,175600,5952632000,167700,167700,167700,167700,0
|
|
20240401,175500,5952632000,167700,167700,167700,167700,0
|
|
20240401,175400,5952632000,167700,167700,167700,167700,0
|
|
20240401,175300,5952632000,167700,167700,167700,167700,0
|
|
20240401,175200,5952632000,167700,167700,167700,167700,0
|
|
20240401,175100,5952632000,167700,167700,167700,167700,0
|
|
20240401,175000,5952632000,167700,167700,167700,167700,0
|
|
20240401,174900,5952632000,167700,167700,167700,167700,0
|
|
20240401,174800,5952632000,167700,167700,167700,167700,0
|
|
20240401,174700,5952632000,167700,167700,167700,167700,0
|
|
20240401,174600,5952632000,167700,167700,167700,167700,0
|
|
20240401,174500,5952632000,167700,167700,167700,167700,0
|
|
20240401,174400,5952632000,167700,167700,167700,167700,0
|
|
20240401,174300,5952632000,167700,167700,167700,167700,0
|
|
20240401,174200,5952632000,167700,167700,167700,167700,0
|
|
20240401,174100,5952632000,167700,167700,167700,167700,0
|
|
20240401,174000,5952632000,167700,167700,167700,167700,0
|
|
20240401,173900,5952632000,167700,167700,167700,167700,0
|
|
20240401,173800,5952632000,167700,167700,167700,167700,0
|
|
20240401,173700,5952632000,167700,167700,167700,167700,0
|
|
20240401,173600,5952632000,167700,167700,167700,167700,0
|
|
20240401,173500,5952632000,167700,167700,167700,167700,0
|
|
20240401,173400,5952632000,167700,167700,167700,167700,0
|
|
20240401,173300,5952632000,167700,167700,167700,167700,0
|
|
20240401,173200,5952632000,167700,167700,167700,167700,0
|
|
20240401,173100,5952632000,167700,167700,167700,167700,1416
|
|
20240401,173000,5952632000,167700,167700,167700,167700,0
|
|
20240401,172900,5952632000,167700,167700,167700,167700,0
|
|
20240401,172800,5952632000,167700,167700,167700,167700,0
|
|
20240401,172700,5952632000,167700,167700,167700,167700,0
|
|
20240401,172600,5952632000,167700,167700,167700,167700,0
|
|
20240401,172500,5952632000,167700,167700,167700,167700,0
|
|
20240401,172400,5952632000,167700,167700,167700,167700,0
|
|
20240401,172300,5952632000,167700,167700,167700,167700,0
|
|
20240401,172200,5952632000,167700,167700,167700,167700,0
|
|
20240401,172100,5952632000,167700,167700,167700,167700,0
|
|
20240401,172000,5952632000,167700,167700,167700,167700,0
|
|
20240401,171900,5952632000,167700,167700,167700,167700,0
|
|
20240401,171800,5952632000,167700,167700,167700,167700,0
|
|
20240401,171700,5952632000,167700,167700,167700,167700,0
|
|
20240401,171600,5952632000,167700,167700,167700,167700,0
|
|
20240401,171500,5952632000,167700,167700,167700,167700,0
|
|
20240401,171400,5952632000,167700,167700,167700,167700,0
|
|
20240401,171300,5952632000,167700,167700,167700,167700,0
|
|
20240401,171200,5952632000,167700,167700,167700,167700,0
|
|
20240401,171100,5952632000,167700,167700,167700,167700,0
|
|
20240401,171000,5952632000,167700,167700,167700,167700,0
|
|
20240401,170900,5952632000,167700,167700,167700,167700,0
|
|
20240401,170800,5952632000,167700,167700,167700,167700,0
|
|
20240401,170700,5952632000,167700,167700,167700,167700,0
|
|
20240401,170600,5952632000,167700,167700,167700,167700,0
|
|
20240401,170500,5952632000,167700,167700,167700,167700,0
|
|
20240401,170400,5952632000,167700,167700,167700,167700,0
|
|
20240401,170300,5952632000,167700,167700,167700,167700,0
|
|
20240401,170200,5952632000,167700,167700,167700,167700,0
|
|
20240401,170100,5952632000,167700,167700,167700,167700,1416
|
|
20240401,170000,5952632000,167700,167700,167700,167700,0
|
|
20240401,165900,5952632000,167700,167700,167700,167700,0
|
|
20240401,165800,5952632000,167700,167700,167700,167700,0
|
|
20240401,165700,5952632000,167700,167700,167700,167700,0
|
|
20240401,165600,5952632000,167700,167700,167700,167700,0
|
|
20240401,165500,5952632000,167700,167700,167700,167700,0
|
|
20240401,165400,5952632000,167700,167700,167700,167700,0
|
|
20240401,165300,5952632000,167700,167700,167700,167700,0
|
|
20240401,165200,5952632000,167700,167700,167700,167700,0
|
|
20240401,165100,5952632000,167700,167700,167700,167700,0
|
|
20240401,165000,5952632000,167700,167700,167700,167700,0
|
|
20240401,164900,5952632000,167700,167700,167700,167700,0
|
|
20240401,164800,5952632000,167700,167700,167700,167700,0
|
|
20240401,164700,5952632000,167700,167700,167700,167700,0
|
|
20240401,164600,5952632000,167700,167700,167700,167700,0
|
|
20240401,164500,5952632000,167700,167700,167700,167700,0
|
|
20240401,164400,5952632000,167700,167700,167700,167700,0
|
|
20240401,164300,5952632000,167700,167700,167700,167700,0
|
|
20240401,164200,5952632000,167700,167700,167700,167700,0
|
|
20240401,164100,5952632000,167700,167700,167700,167700,0
|
|
20240401,164000,5952632000,167700,167700,167700,167700,0
|
|
20240401,163900,5952632000,167700,167700,167700,167700,0
|
|
20240401,163800,5952632000,167700,167700,167700,167700,0
|
|
20240401,163700,5952632000,167700,167700,167700,167700,0
|
|
20240401,163600,5952632000,167700,167700,167700,167700,0
|
|
20240401,163500,5952632000,167700,167700,167700,167700,0
|
|
20240401,163400,5952632000,167700,167700,167700,167700,0
|
|
20240401,163300,5952632000,167700,167700,167700,167700,0
|
|
20240401,163200,5952632000,167700,167700,167700,167700,0
|
|
20240401,163100,5952632000,167700,167700,167700,167700,1416
|
|
20240401,163000,5952632000,167700,167700,167700,167700,0
|
|
20240401,162900,5952632000,167700,167700,167700,167700,0
|
|
20240401,162800,5952632000,167700,167700,167700,167700,0
|
|
20240401,162700,5952632000,167700,167700,167700,167700,0
|
|
20240401,162600,5952632000,167700,167700,167700,167700,0
|
|
20240401,162500,5952632000,167700,167700,167700,167700,0
|
|
20240401,162400,5952632000,167700,167700,167700,167700,0
|
|
20240401,162300,5952632000,167700,167700,167700,167700,0
|
|
20240401,162200,5952632000,167700,167700,167700,167700,0
|
|
20240401,162100,5952632000,167700,167700,167700,167700,0
|
|
20240401,162000,5952632000,167700,167700,167700,167700,0
|
|
20240401,161900,5952632000,167700,167700,167700,167700,0
|
|
20240401,161800,5952632000,167700,167700,167700,167700,0
|
|
20240401,161700,5952632000,167700,167700,167700,167700,0
|
|
20240401,161600,5952632000,167700,167700,167700,167700,0
|
|
20240401,161500,5952632000,167700,167700,167700,167700,0
|
|
20240401,161400,5952632000,167700,167700,167700,167700,0
|
|
20240401,161300,5952632000,167700,167700,167700,167700,0
|
|
20240401,161200,5952632000,167700,167700,167700,167700,0
|
|
20240401,161100,5952632000,167700,167700,167700,167700,0
|
|
20240401,161000,5952632000,167700,167700,167700,167700,0
|
|
20240401,160900,5952632000,167700,167700,167700,167700,0
|
|
20240401,160800,5952632000,167700,167700,167700,167700,0
|
|
20240401,160700,5952632000,167700,167700,167700,167700,0
|
|
20240401,160600,5952632000,167700,167700,167700,167700,0
|
|
20240401,160500,5952632000,167700,167700,167700,167700,0
|
|
20240401,160400,5952632000,167700,167700,167700,167700,0
|
|
20240401,160300,5952632000,167700,167700,167700,167700,0
|
|
20240401,160200,5952632000,167700,167700,167700,167700,0
|
|
20240401,160100,5952632000,167700,167700,167700,167700,1416
|
|
20240401,160000,5952632000,167700,167700,167700,167700,0
|
|
20240401,155900,5952632000,167700,167700,167700,167700,0
|
|
20240401,155800,5952632000,167700,167700,167700,167700,0
|
|
20240401,155700,5952632000,167700,167700,167700,167700,0
|
|
20240401,155600,5952632000,167700,167700,167700,167700,0
|
|
20240401,155500,5952632000,167700,167700,167700,167700,0
|
|
20240401,155400,5952632000,167700,167700,167700,167700,0
|
|
20240401,155300,5952632000,167700,167700,167700,167700,0
|
|
20240401,155200,5952632000,167700,167700,167700,167700,0
|
|
20240401,155100,5952632000,167700,167700,167700,167700,0
|
|
20240401,155000,5952632000,167700,167700,167700,167700,0
|
|
20240401,154900,5952632000,167700,167700,167700,167700,0
|
|
20240401,154800,5952632000,167700,167700,167700,167700,0
|
|
20240401,154700,5952632000,167700,167700,167700,167700,0
|
|
20240401,154600,5952632000,167700,167700,167700,167700,0
|
|
20240401,154500,5952632000,167700,167700,167700,167700,0
|
|
20240401,154400,5952632000,167700,167700,167700,167700,0
|
|
20240401,154300,5952632000,167700,167700,167700,167700,0
|
|
20240401,154200,5952632000,167700,167700,167700,167700,0
|
|
20240401,154100,5952632000,167700,167700,167700,167700,0
|
|
20240401,154000,5952632000,167700,167700,167700,167700,0
|
|
20240401,153900,5952632000,167700,167700,167700,167700,0
|
|
20240401,153800,5952632000,167700,167700,167700,167700,0
|
|
20240401,153700,5952632000,167700,167700,167700,167700,0
|
|
20240401,153600,5952632000,167700,167700,167700,167700,0
|
|
20240401,153500,5952632000,167700,167700,167700,167700,0
|
|
20240401,153400,5952632000,167700,167700,167700,167700,0
|
|
20240401,153300,5952632000,167700,167700,167700,167700,0
|
|
20240401,153200,5952632000,167700,167700,167700,167700,0
|
|
20240401,153100,5952632000,167700,167700,167700,167700,1416
|
|
20240401,153000,5952632000,167700,167700,167700,167700,1416
|
|
20240401,152900,5715168800,166500,166500,166500,166500,0
|
|
20240401,152800,5715168800,166500,166500,166500,166500,0
|
|
20240401,152700,5715168800,166500,166500,166500,166500,0
|
|
20240401,152600,5715168800,166500,166500,166500,166500,0
|
|
20240401,152500,5715168800,166500,166500,166500,166500,0
|
|
20240401,152400,5715168800,166500,166500,166500,166500,0
|
|
20240401,152300,5715168800,166500,166500,166500,166500,0
|
|
20240401,152200,5715168800,166500,166500,166500,166500,0
|
|
20240401,152100,5715168800,166500,166500,166500,166500,0
|
|
20240401,152000,5715168800,166500,166500,166500,166500,0
|
|
20240401,151900,5715168800,166500,166800,166900,166200,111
|
|
20240401,151800,5696690100,166700,166700,166800,166700,19
|
|
20240401,151700,5693522600,166700,166600,166800,166300,93
|
|
20240401,151600,5678025700,166600,166500,166700,166200,71
|
|
20240401,151500,5666201600,166500,166700,166700,166300,39
|
|
20240401,151400,5659704300,166700,166700,166700,166200,26
|
|
20240401,151300,5655372600,166200,166600,166700,166200,30
|
|
20240401,151200,5650376300,166700,166800,166800,166200,41
|
|
20240401,151100,5643546900,166800,166900,166900,166800,22
|
|
20240401,151000,5639875400,166900,166100,167000,166000,53
|
|
20240401,150900,5631049000,166100,166600,166700,166100,92
|
|
20240401,150800,5615747500,166500,166700,166700,166400,44
|
|
20240401,150700,5608415800,166700,166500,166700,166200,53
|
|
20240401,150600,5599593600,166500,166300,166500,166300,18
|
|
20240401,150500,5596598600,166400,166200,166500,166000,82
|
|
20240401,150400,5582963500,166100,166400,166500,166100,20
|
|
20240401,150300,5579634700,166400,166300,166400,165900,85
|
|
20240401,150200,5565513200,166200,166200,166400,166000,57
|
|
20240401,150100,5556045200,166200,166100,166200,166000,61
|
|
20240401,150000,5545914800,166100,166300,166500,166000,41
|
|
20240401,145900,5539103000,166400,166100,166700,166100,134
|
|
20240401,145800,5516809500,166100,166200,166300,166100,106
|
|
20240401,145700,5499198100,166200,166300,166300,166100,65
|
|
20240401,145600,5488397900,166300,166300,166400,166100,106
|
|
20240401,145500,5470777800,166300,166300,166500,166200,119
|
|
20240401,145400,5450982200,166500,166700,166800,166400,85
|
|
20240401,145300,5436828000,166700,166100,166700,166100,82
|
|
20240401,145200,5423178300,166100,166100,166100,166000,84
|
|
20240401,145100,5409230500,166000,166200,166200,166000,87
|
|
20240401,145000,5394781300,166200,166300,166300,166200,36
|
|
20240401,144900,5388797900,166300,166400,166500,166100,64
|
|
20240401,144800,5378161200,166500,166200,166500,166100,30
|
|
20240401,144700,5373170500,166200,166400,166500,166200,67
|
|
20240401,144600,5362029600,166400,166500,166500,166300,14
|
|
20240401,144500,5359700600,166300,166600,166700,166300,81
|
|
20240401,144400,5346219900,166600,166300,166700,166300,30
|
|
20240401,144300,5341225700,166400,166300,166600,166300,95
|
|
20240401,144200,5325405100,166300,166500,166500,166200,28
|
|
20240401,144100,5320747400,166500,166700,166700,166100,220
|
|
20240401,144000,5284140300,166700,166800,166900,166600,87
|
|
20240401,143900,5269635500,166800,166900,167000,166700,61
|
|
20240401,143800,5259461900,166700,166600,166700,166600,13
|
|
20240401,143700,5257295500,166700,166700,166900,166700,46
|
|
20240401,143600,5249621700,166700,166800,167000,166700,68
|
|
20240401,143500,5238281000,166800,167000,167100,166600,109
|
|
20240401,143400,5220103600,167100,167200,167200,166800,67
|
|
20240401,143300,5208919800,167200,166700,167300,166600,104
|
|
20240401,143200,5191577100,166800,166800,167200,166800,145
|
|
20240401,143100,5167370100,166900,166900,167000,166800,70
|
|
20240401,143000,5155689000,166700,166800,166900,166600,123
|
|
20240401,142900,5135184800,166800,166900,166900,166800,36
|
|
20240401,142800,5129179700,166900,167000,167000,166900,20
|
|
20240401,142700,5125840900,167300,167300,167300,166900,46
|
|
20240401,142600,5118155800,167300,167000,167300,167000,38
|
|
20240401,142500,5111807000,167300,167300,167300,167000,62
|
|
20240401,142400,5101439700,167300,166900,167300,166900,24
|
|
20240401,142300,5097431900,167000,167200,167300,167000,94
|
|
20240401,142200,5081720700,167200,166700,167200,166600,50
|
|
20240401,142100,5073379800,166700,166900,167300,166600,63
|
|
20240401,142000,5062867900,166900,166900,166900,166800,22
|
|
20240401,141900,5059196600,166900,167400,167400,166900,62
|
|
20240401,141800,5048842800,167400,167200,167600,167000,52
|
|
20240401,141700,5040147900,167200,167100,167200,167000,48
|
|
20240401,141600,5032128300,167200,167200,167200,167100,21
|
|
20240401,141500,5028617900,167200,167000,167200,167000,53
|
|
20240401,141400,5019764700,167000,166800,167100,166800,39
|
|
20240401,141300,5013252600,166800,166800,166800,166700,16
|
|
20240401,141200,5010584200,166800,166700,166900,166700,49
|
|
20240401,141100,5002408700,166800,166800,166900,166600,40
|
|
20240401,141000,4995740900,166900,166600,166900,166400,69
|
|
20240401,140900,4984246500,166700,166800,166800,166700,27
|
|
20240401,140800,4979745000,166900,167000,167100,166800,56
|
|
20240401,140700,4970394400,166900,166900,167000,166800,42
|
|
20240401,140600,4963384200,166900,167200,167200,166800,31
|
|
20240401,140500,4958207200,167200,167400,167700,167200,49
|
|
20240401,140400,4950003700,167400,167400,167700,167200,50
|
|
20240401,140300,4941633500,167700,167700,167700,167200,41
|
|
20240401,140200,4934769100,167700,167000,167700,167000,32
|
|
20240401,140100,4929410400,167000,167500,167500,167000,107
|
|
20240401,140000,4911509100,167000,167000,167100,166600,70
|
|
20240401,135900,4899829600,167100,167400,167500,167000,36
|
|
20240401,135800,4893807200,167400,167100,167500,167100,28
|
|
20240401,135700,4889123100,167100,167200,167200,167100,38
|
|
20240401,135600,4882772400,167200,167200,167200,167100,34
|
|
20240401,135500,4877089300,167200,167400,167500,167200,66
|
|
20240401,135400,4866045600,167400,167400,167400,167300,18
|
|
20240401,135300,4863032800,167400,167300,167500,167100,52
|
|
20240401,135200,4854335800,167200,167100,167200,167100,49
|
|
20240401,135100,4846144100,167200,167200,167200,167000,62
|
|
20240401,135000,4835784300,167200,167200,167400,167100,42
|
|
20240401,134900,4828757900,167200,167200,167300,167100,34
|
|
20240401,134800,4823073100,167000,167100,167400,166900,109
|
|
20240401,134700,4804851600,167100,167200,167200,167000,19
|
|
20240401,134600,4801676900,166900,167600,167600,166900,83
|
|
20240401,134500,4787784100,167600,167200,167700,167200,26
|
|
20240401,134400,4783432800,167200,167700,167700,167000,206
|
|
20240401,134300,4748942600,167700,167300,167700,167300,40
|
|
20240401,134200,4742246700,167200,167200,167300,167000,44
|
|
20240401,134100,4734895500,167200,166900,167400,166900,147
|
|
20240401,134000,4710331100,166800,166300,166900,166200,63
|
|
20240401,133900,4699841500,166300,166100,166400,166100,411
|
|
20240401,133800,4631550300,166000,166100,166100,166000,44
|
|
20240401,133700,4624243800,166100,166100,166100,166000,86
|
|
20240401,133600,4609964200,166000,166200,166300,166000,313
|
|
20240401,133500,4557961700,166300,166300,166800,166300,191
|
|
20240401,133400,4526195000,166300,166500,166500,165800,617
|
|
20240401,133300,4423691100,166500,166500,166600,166400,19
|
|
20240401,133200,4420527500,166600,166600,166700,166400,87
|
|
20240401,133100,4406040400,166800,166700,166800,166600,52
|
|
20240401,133000,4397375000,166700,166800,166800,166700,31
|
|
20240401,132900,4392205700,166700,167200,167200,166600,81
|
|
20240401,132800,4378704600,167000,167400,167400,167000,132
|
|
20240401,132700,4356653900,167400,167300,167400,167000,70
|
|
20240401,132600,4344949900,167300,167600,167700,167300,61
|
|
20240401,132500,4334736300,167600,167600,167700,167500,32
|
|
20240401,132400,4329372300,167600,167400,167600,167400,50
|
|
20240401,132300,4321000700,167500,167500,167600,167400,28
|
|
20240401,132200,4316312000,167500,167500,167700,167300,49
|
|
20240401,132100,4308112700,167600,167300,167700,167300,54
|
|
20240401,132000,4299066700,167300,167100,167300,167100,40
|
|
20240401,131900,4292376300,167300,167500,167500,167000,82
|
|
20240401,131800,4278669600,167500,167100,167500,167000,50
|
|
20240401,131700,4270307100,167500,167200,167500,167100,189
|
|
20240401,131600,4238676400,167200,167000,167400,167000,77
|
|
20240401,131500,4225807500,167100,167100,167100,167000,53
|
|
20240401,131400,4216953900,167100,167500,167500,167000,152
|
|
20240401,131300,4191524400,167500,167500,167500,167500,22
|
|
20240401,131200,4187839400,167500,167800,167900,167400,129
|
|
20240401,131100,4166220000,167900,168000,168000,167800,22
|
|
20240401,131000,4162525900,168000,167700,168000,167600,60
|
|
20240401,130900,4152455600,167800,167800,168100,167800,44
|
|
20240401,130800,4145066600,167800,167700,168100,167700,36
|
|
20240401,130700,4139026400,167700,168000,168000,167700,45
|
|
20240401,130600,4131476400,168000,168000,168100,167700,35
|
|
20240401,130500,4125600200,167700,167700,167900,167700,54
|
|
20240401,130400,4116539000,167900,168100,168100,167700,33
|
|
20240401,130300,4111000800,168100,168000,168100,167700,75
|
|
20240401,130200,4098408200,168000,168000,168000,167800,26
|
|
20240401,130100,4094041000,168000,167600,168100,167600,128
|
|
20240401,130000,4072549700,167900,167700,167900,167600,41
|
|
20240401,125900,4065674100,167800,167900,167900,167700,35
|
|
20240401,125800,4059799300,167700,167700,167900,167600,25
|
|
20240401,125700,4055605900,167600,167900,167900,167600,13
|
|
20240401,125600,4053425400,167900,168200,168200,167600,54
|
|
20240401,125500,4044357300,168000,167900,168200,167800,59
|
|
20240401,125400,4034447300,167900,167800,167900,167700,17
|
|
20240401,125300,4031594700,167900,167800,167900,167600,111
|
|
20240401,125200,4012977200,167900,168100,168200,167800,150
|
|
20240401,125100,3987784800,168300,168200,168300,168100,18
|
|
20240401,125000,3984757400,168200,168100,168200,168000,69
|
|
20240401,124900,3973159300,168100,168100,168100,168000,42
|
|
20240401,124800,3966100700,168100,168000,168100,167900,27
|
|
20240401,124700,3961564400,168000,167900,168100,167800,175
|
|
20240401,124600,3932167500,167800,168000,168000,167800,19
|
|
20240401,124500,3928977400,168000,168000,168000,167900,28
|
|
20240401,124400,3924274900,168000,168100,168100,167700,37
|
|
20240401,124300,3918060700,168100,168000,168100,167800,50
|
|
20240401,124200,3909662200,168000,168100,168100,167800,38
|
|
20240401,124100,3903279900,168100,168000,168100,167900,26
|
|
20240401,124000,3898912300,168000,168200,168200,167800,46
|
|
20240401,123900,3891184800,168100,168300,168300,167900,46
|
|
20240401,123800,3883451900,168300,168100,168300,168000,46
|
|
20240401,123700,3875716900,168100,167900,168100,167900,28
|
|
20240401,123600,3871012900,167900,167800,167900,167700,19
|
|
20240401,123500,3867824100,167800,168100,168300,167800,54
|
|
20240401,123400,3858751500,168300,168100,168300,168100,53
|
|
20240401,123300,3849836500,168100,168000,168200,168000,17
|
|
20240401,123200,3846979100,168000,167900,168200,167400,105
|
|
20240401,123100,3829360100,168200,168200,168200,167900,52
|
|
20240401,123000,3820620800,168300,168200,168400,168200,16
|
|
20240401,122900,3817927900,168200,168300,168500,168200,50
|
|
20240401,122800,3809512200,168300,168500,168500,168200,119
|
|
20240401,122700,3789495400,168200,168500,168500,168100,58
|
|
20240401,122600,3779737500,168300,168400,168500,168300,47
|
|
20240401,122500,3771823100,168400,168400,168500,168300,22
|
|
20240401,122400,3768116900,168400,168500,168600,168400,39
|
|
20240401,122300,3761547800,168500,168500,168600,168400,85
|
|
20240401,122200,3747224800,168500,168500,168500,168400,20
|
|
20240401,122100,3743854900,168300,168200,168500,168200,129
|
|
20240401,122000,3722128400,168300,168400,168500,168300,53
|
|
20240401,121900,3713206000,168400,168400,168500,168300,89
|
|
20240401,121800,3698217500,168500,168500,168700,168400,148
|
|
20240401,121700,3673276600,168500,168200,168700,168200,335
|
|
20240401,121600,3616834500,168200,168200,168200,168000,20
|
|
20240401,121500,3613471700,168200,168000,168200,168000,72
|
|
20240401,121400,3601371300,168000,167800,168000,167800,15
|
|
20240401,121300,3598853600,167800,168000,168000,167800,25
|
|
20240401,121200,3594655200,167900,167600,167900,167600,48
|
|
20240401,121100,3586599600,167600,167700,167700,167500,49
|
|
20240401,121000,3578387800,167700,167700,167800,167600,53
|
|
20240401,120900,3569496800,167900,167300,167900,167300,88
|
|
20240401,120800,3554754300,167300,167400,167500,167100,123
|
|
20240401,120700,3534189400,167400,167500,167500,167300,42
|
|
20240401,120600,3527157700,167600,167700,167800,167500,36
|
|
20240401,120500,3521124500,167800,167600,167800,167500,41
|
|
20240401,120400,3514255300,167600,168000,168000,167600,110
|
|
20240401,120300,3495793400,168000,167800,168000,167800,61
|
|
20240401,120200,3485549500,167800,167800,167800,167600,80
|
|
20240401,120100,3472135100,167700,167900,167900,167700,40
|
|
20240401,120000,3465424500,167900,168000,168000,167700,43
|
|
20240401,115900,3458205100,168000,167900,168000,167800,128
|
|
20240401,115800,3436722600,167900,168000,168200,167900,47
|
|
20240401,115700,3428821500,168000,168200,168200,167900,77
|
|
20240401,115600,3415879100,168200,168000,168200,167900,73
|
|
20240401,115500,3403608300,168000,167900,168000,167900,34
|
|
20240401,115400,3397897000,168000,167900,168000,167900,69
|
|
20240401,115300,3386305900,168000,167900,168000,167900,95
|
|
20240401,115200,3370347200,167900,167800,167900,167700,67
|
|
20240401,115100,3359103700,167800,167600,167800,167600,168
|
|
20240401,115000,3330922300,167600,167600,167700,167600,49
|
|
20240401,114900,3322707400,167500,167300,167600,167300,143
|
|
20240401,114800,3298755600,167300,167400,167400,167200,66
|
|
20240401,114700,3287713600,167500,167200,167500,167100,187
|
|
20240401,114600,3256401200,167200,167200,167300,167100,28
|
|
20240401,114500,3251718400,167200,167000,167300,166900,93
|
|
20240401,114400,3236172100,167000,167200,167200,167000,19
|
|
20240401,114300,3232998600,167200,167100,167200,167000,32
|
|
20240401,114200,3227650800,167200,166900,167200,166900,32
|
|
20240401,114100,3222307000,166900,166900,166900,166800,21
|
|
20240401,114000,3218802900,166900,166700,166900,166600,47
|
|
20240401,113900,3210964700,166800,167000,167000,166700,18
|
|
20240401,113800,3207962400,167000,167100,167100,166300,54
|
|
20240401,113700,3198954200,167000,167000,167100,166900,68
|
|
20240401,113600,3187598500,167100,167000,167100,166800,48
|
|
20240401,113500,3179582900,167000,166700,167000,166700,27
|
|
20240401,113400,3175078300,166800,167000,167000,166700,39
|
|
20240401,113300,3168572600,166900,166900,167000,166900,79
|
|
20240401,113200,3155386700,166900,166900,166900,166800,27
|
|
20240401,113100,3150881900,166900,166900,166900,166600,20
|
|
20240401,113000,3147544500,166900,167000,167000,166100,217
|
|
20240401,112900,3111396500,166900,167000,167000,166900,39
|
|
20240401,112800,3104885500,167000,166800,167000,166800,34
|
|
20240401,112700,3099209900,166900,166900,166900,166700,46
|
|
20240401,112600,3091534900,166800,166900,166900,166800,31
|
|
20240401,112500,3086363200,166900,166700,166900,166700,54
|
|
20240401,112400,3077353900,166800,166700,166900,166700,87
|
|
20240401,112300,3062846500,166700,166500,166700,166400,43
|
|
20240401,112200,3055685600,166500,166500,166500,166400,103
|
|
20240401,112100,3038543400,166500,166500,166500,166400,33
|
|
20240401,112000,3033049900,166500,166500,166500,166400,32
|
|
20240401,111900,3027722200,166500,166500,166500,166400,37
|
|
20240401,111800,3021563900,166500,166500,166500,166400,29
|
|
20240401,111700,3016737000,166500,166400,166500,166400,97
|
|
20240401,111600,3000588200,166400,166400,166400,166300,12
|
|
20240401,111500,2998591600,166400,166400,166500,166300,42
|
|
20240401,111400,2991604700,166300,166400,166500,166300,21
|
|
20240401,111300,2988109500,166400,166400,166500,166300,28
|
|
20240401,111200,2983448700,166400,166500,166500,166400,43
|
|
20240401,111100,2976291300,166500,166400,166500,166300,48
|
|
20240401,111000,2968303500,166400,166300,166500,166300,52
|
|
20240401,110900,2959649300,166500,166500,166500,166200,58
|
|
20240401,110800,2950001000,166500,166300,166500,166200,36
|
|
20240401,110700,2944010400,166300,166600,166600,166300,135
|
|
20240401,110600,2921535500,166700,166800,166900,166600,98
|
|
20240401,110500,2905196300,166900,166900,166900,166700,23
|
|
20240401,110400,2901359600,166900,166600,166900,166500,104
|
|
20240401,110300,2884013400,167000,166900,167000,166700,22
|
|
20240401,110200,2880341500,166900,166500,167000,166500,26
|
|
20240401,110100,2876003200,166500,166200,167000,166200,15
|
|
20240401,110000,2873507400,166200,166800,166800,166100,128
|
|
20240401,105900,2852208200,167100,167000,167100,166800,40
|
|
20240401,105800,2845530900,167000,167000,167000,166500,380
|
|
20240401,105700,2782111700,167000,167000,167100,167000,21
|
|
20240401,105600,2778603500,167000,167000,167100,167000,43
|
|
20240401,105500,2771419800,167000,167000,167000,166900,40
|
|
20240401,105400,2764740400,167100,167000,167100,166900,37
|
|
20240401,105300,2758561200,167000,166800,167000,166800,26
|
|
20240401,105200,2754222800,166900,166900,167000,166900,15
|
|
20240401,105100,2751718900,166800,166800,167000,166800,30
|
|
20240401,105000,2746712400,166800,166900,166900,166800,23
|
|
20240401,104900,2742875100,166900,166900,166900,166800,32
|
|
20240401,104800,2737535300,166900,166900,166900,166800,21
|
|
20240401,104700,2734030800,166900,166600,166900,166600,25
|
|
20240401,104600,2729860700,166600,166700,166700,166500,21
|
|
20240401,104500,2726362400,166700,166900,167100,166600,38
|
|
20240401,104400,2720023900,167000,166800,167000,166700,29
|
|
20240401,104300,2715186500,166800,166800,166800,166600,22
|
|
20240401,104200,2711519700,166900,166800,166900,166600,21
|
|
20240401,104100,2708018500,166900,166900,166900,166700,25
|
|
20240401,104000,2703847900,166900,166900,167100,166800,26
|
|
20240401,103900,2699506500,166900,166800,166900,166800,30
|
|
20240401,103800,2694501400,166500,166800,166900,166500,61
|
|
20240401,103700,2684327000,166800,166700,166800,166700,17
|
|
20240401,103600,2681492000,166200,166400,166600,166200,35
|
|
20240401,103500,2675670600,166400,166700,166800,166400,19
|
|
20240401,103400,2672503300,166700,166500,167100,166300,45
|
|
20240401,103300,2665004500,167200,167100,167200,166500,61
|
|
20240401,103200,2654828100,167400,166400,167400,166300,144
|
|
20240401,103100,2630874400,167500,167700,167700,166400,62
|
|
20240401,103000,2620516900,167700,166700,167700,166600,195
|
|
20240401,102900,2587939300,166300,166500,166500,166300,60
|
|
20240401,102800,2577954500,166500,166400,166500,166400,32
|
|
20240401,102700,2572626900,166900,167200,167200,166900,77
|
|
20240401,102600,2559761000,167300,166900,167400,166800,82
|
|
20240401,102500,2546059100,167200,166200,167300,166200,124
|
|
20240401,102400,2525360500,166300,166400,166500,166300,37
|
|
20240401,102300,2519206200,166700,166900,166900,165900,71
|
|
20240401,102200,2507389800,166900,165900,166900,165900,49
|
|
20240401,102100,2499235800,166500,166500,166500,166500,27
|
|
20240401,102000,2494740300,166500,165800,166500,165700,90
|
|
20240401,101900,2479798000,165700,165800,165800,165700,9
|
|
20240401,101800,2478306600,165800,165800,166400,165800,15
|
|
20240401,101700,2475814200,165800,165800,165900,165800,133
|
|
20240401,101600,2453761800,165800,166400,166400,165700,593
|
|
20240401,101500,2355224100,166500,166500,166500,166400,51
|
|
20240401,101400,2346734900,166500,167000,167000,166500,88
|
|
20240401,101300,2332075400,166900,167300,167300,166900,21
|
|
20240401,101200,2328566100,167400,167400,167400,167400,2
|
|
20240401,101100,2328231300,167400,166800,167400,166700,71
|
|
20240401,101000,2316361800,166700,167000,167000,166700,17
|
|
20240401,100900,2313523100,166700,166800,167400,166700,131
|
|
20240401,100800,2291630000,166800,166300,166800,166300,218
|
|
20240401,100700,2255346300,166300,165900,166300,165800,201
|
|
20240401,100600,2221993500,165900,166200,166200,165900,104
|
|
20240401,100500,2204725700,166100,166200,166200,166100,48
|
|
20240401,100400,2196749200,166300,166400,166400,166300,71
|
|
20240401,100300,2184936800,166500,166500,166500,166100,12
|
|
20240401,100200,2182939600,166700,166000,167000,166000,79
|
|
20240401,100100,2169758500,166000,165800,166400,165500,220
|
|
20240401,100000,2133279200,165500,165600,165800,165400,383
|
|
20240401,095900,2069882700,165600,165700,165700,165600,86
|
|
20240401,095800,2055638700,165700,165800,165900,165700,115
|
|
20240401,095700,2036577100,165900,166000,166100,165900,161
|
|
20240401,095600,2009850900,166000,166100,166100,166000,31
|
|
20240401,095500,2004703000,166200,166300,166300,166200,95
|
|
20240401,095400,1988912400,166300,166300,166300,166300,33
|
|
20240401,095300,1983424500,166400,166100,166400,165900,120
|
|
20240401,095200,1963491400,166200,166100,166400,166100,70
|
|
20240401,095100,1951854300,166100,166900,166900,166100,27
|
|
20240401,095000,1947356900,166000,167100,167100,166000,139
|
|
20240401,094900,1924195900,167100,166900,167100,166900,48
|
|
20240401,094800,1916182600,166900,167000,167000,166900,132
|
|
20240401,094700,1894142000,167000,167200,167300,166400,168
|
|
20240401,094600,1866078100,167200,166600,167300,166600,138
|
|
20240401,094500,1843007100,166700,166000,166700,166000,18
|
|
20240401,094400,1840015600,165900,166600,166600,165500,409
|
|
20240401,094300,1772052400,166600,167500,167500,166600,139
|
|
20240401,094200,1748811200,167500,167200,167600,167200,25
|
|
20240401,094100,1744627600,166900,167300,167300,166900,46
|
|
20240401,094000,1736941900,167300,167500,167800,167300,100
|
|
20240401,093900,1720177100,167600,167900,167900,167600,170
|
|
20240401,093800,1691646900,167900,167500,167900,166700,74
|
|
20240401,093700,1679242200,166700,166600,167400,166600,101
|
|
20240401,093600,1662362100,167100,166500,167100,166500,52
|
|
20240401,093500,1653702800,166500,167100,167300,166500,234
|
|
20240401,093400,1614626800,167100,167600,167600,167100,95
|
|
20240401,093300,1598730700,167200,167900,167900,167000,318
|
|
20240401,093200,1545450900,167900,167200,167900,167200,307
|
|
20240401,093100,1494033700,167200,166900,167200,166900,99
|
|
20240401,093000,1477499100,166900,166600,166900,166600,385
|
|
20240401,092900,1413346700,166600,166500,166600,166200,84
|
|
20240401,092800,1399365600,166600,166500,166600,166500,57
|
|
20240401,092700,1389874700,166500,166800,166800,166500,241
|
|
20240401,092600,1349698100,166800,166600,166800,166500,69
|
|
20240401,092500,1338191800,166600,166600,166600,166500,203
|
|
20240401,092400,1304386900,166500,166500,166800,166500,56
|
|
20240401,092300,1295054500,165800,165400,165800,165400,161
|
|
20240401,092200,1268368200,165400,165400,165400,165400,68
|
|
20240401,092100,1257121000,165400,164900,165400,164900,201
|
|
20240401,092000,1223963900,164900,165200,165800,164900,466
|
|
20240401,091900,1146989900,165400,166000,166000,165200,621
|
|
20240401,091800,1044171900,166000,166400,166400,166000,10
|
|
20240401,091700,1042510900,166000,165800,166400,165700,391
|
|
20240401,091600,977623900,165800,166300,166300,165800,371
|
|
20240401,091500,916015300,166400,166500,166500,166200,199
|
|
20240401,091400,882907400,166500,167100,167100,166500,667
|
|
20240401,091300,771717200,167000,167300,167300,167000,347
|
|
20240401,091200,713695000,167400,167500,167700,167400,247
|
|
20240401,091100,672323900,167500,167400,167500,167400,22
|
|
20240401,091000,668640200,167300,168500,168500,167200,226
|
|
20240401,090900,630819300,168500,167700,168500,167100,135
|
|
20240401,090800,608235000,167100,168100,168800,167100,403
|
|
20240401,090700,540522300,168800,168700,168800,168000,289
|
|
20240401,090600,491890700,168200,168000,168700,168000,75
|
|
20240401,090500,479273700,168000,167800,168900,167800,412
|
|
20240401,090400,409849300,168800,167700,168900,166800,240
|
|
20240401,090300,369502300,167700,167900,168000,166800,302
|
|
20240401,090200,318910100,167700,169100,169200,167400,722
|
|
20240401,090100,197603700,168700,169000,170000,168500,310
|
|
20240401,090000,145196400,170000,170000,170100,168600,855
|