635 lines
37 KiB
CSV
635 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,193200,18951936700,103400,103400,103400,103400,9554
|
|
20240401,193100,18951936700,103400,103400,103400,103400,0
|
|
20240401,193000,18951936700,103400,103400,103400,103400,0
|
|
20240401,192900,18951936700,103400,103400,103400,103400,0
|
|
20240401,192800,18951936700,103400,103400,103400,103400,0
|
|
20240401,192700,18951936700,103400,103400,103400,103400,0
|
|
20240401,192600,18951936700,103400,103400,103400,103400,0
|
|
20240401,192500,18951936700,103400,103400,103400,103400,0
|
|
20240401,192400,18951936700,103400,103400,103400,103400,0
|
|
20240401,192300,18951936700,103400,103400,103400,103400,0
|
|
20240401,192200,18951936700,103400,103400,103400,103400,0
|
|
20240401,192100,18951936700,103400,103400,103400,103400,0
|
|
20240401,192000,18951936700,103400,103400,103400,103400,0
|
|
20240401,191900,18951936700,103400,103400,103400,103400,0
|
|
20240401,191800,18951936700,103400,103400,103400,103400,0
|
|
20240401,191700,18951936700,103400,103400,103400,103400,0
|
|
20240401,191600,18951936700,103400,103400,103400,103400,0
|
|
20240401,191500,18951936700,103400,103400,103400,103400,0
|
|
20240401,191400,18951936700,103400,103400,103400,103400,0
|
|
20240401,191300,18951936700,103400,103400,103400,103400,0
|
|
20240401,191200,18951936700,103400,103400,103400,103400,0
|
|
20240401,191100,18951936700,103400,103400,103400,103400,0
|
|
20240401,191000,18951936700,103400,103400,103400,103400,0
|
|
20240401,190900,18951936700,103400,103400,103400,103400,0
|
|
20240401,190800,18951936700,103400,103400,103400,103400,0
|
|
20240401,190700,18951936700,103400,103400,103400,103400,0
|
|
20240401,190600,18951936700,103400,103400,103400,103400,0
|
|
20240401,190500,18951936700,103400,103400,103400,103400,0
|
|
20240401,190400,18951936700,103400,103400,103400,103400,0
|
|
20240401,190300,18951936700,103400,103400,103400,103400,0
|
|
20240401,190200,18951936700,103400,103400,103400,103400,9554
|
|
20240401,190100,18951936700,103400,103400,103400,103400,0
|
|
20240401,190000,18951936700,103400,103400,103400,103400,0
|
|
20240401,185900,18951936700,103400,103400,103400,103400,0
|
|
20240401,185800,18951936700,103400,103400,103400,103400,0
|
|
20240401,185700,18951936700,103400,103400,103400,103400,0
|
|
20240401,185600,18951936700,103400,103400,103400,103400,0
|
|
20240401,185500,18951936700,103400,103400,103400,103400,0
|
|
20240401,185400,18951936700,103400,103400,103400,103400,0
|
|
20240401,185300,18951936700,103400,103400,103400,103400,0
|
|
20240401,185200,18951936700,103400,103400,103400,103400,0
|
|
20240401,185100,18951936700,103400,103400,103400,103400,0
|
|
20240401,185000,18951936700,103400,103400,103400,103400,0
|
|
20240401,184900,18951936700,103400,103400,103400,103400,0
|
|
20240401,184800,18951936700,103400,103400,103400,103400,0
|
|
20240401,184700,18951936700,103400,103400,103400,103400,0
|
|
20240401,184600,18951936700,103400,103400,103400,103400,0
|
|
20240401,184500,18951936700,103400,103400,103400,103400,0
|
|
20240401,184400,18951936700,103400,103400,103400,103400,0
|
|
20240401,184300,18951936700,103400,103400,103400,103400,0
|
|
20240401,184200,18951936700,103400,103400,103400,103400,0
|
|
20240401,184100,18951936700,103400,103400,103400,103400,0
|
|
20240401,184000,18951936700,103400,103400,103400,103400,0
|
|
20240401,183900,18951936700,103400,103400,103400,103400,0
|
|
20240401,183800,18951936700,103400,103400,103400,103400,0
|
|
20240401,183700,18951936700,103400,103400,103400,103400,0
|
|
20240401,183600,18951936700,103400,103400,103400,103400,0
|
|
20240401,183500,18951936700,103400,103400,103400,103400,0
|
|
20240401,183400,18951936700,103400,103400,103400,103400,0
|
|
20240401,183300,18951936700,103400,103400,103400,103400,0
|
|
20240401,183200,18951936700,103400,103400,103400,103400,9554
|
|
20240401,183100,18951936700,103400,103400,103400,103400,0
|
|
20240401,183000,18951936700,103400,103400,103400,103400,0
|
|
20240401,182900,18951936700,103400,103400,103400,103400,0
|
|
20240401,182800,18951936700,103400,103400,103400,103400,0
|
|
20240401,182700,18951936700,103400,103400,103400,103400,0
|
|
20240401,182600,18951936700,103400,103400,103400,103400,0
|
|
20240401,182500,18951936700,103400,103400,103400,103400,0
|
|
20240401,182400,18951936700,103400,103400,103400,103400,0
|
|
20240401,182300,18951936700,103400,103400,103400,103400,0
|
|
20240401,182200,18951936700,103400,103400,103400,103400,0
|
|
20240401,182100,18951936700,103400,103400,103400,103400,0
|
|
20240401,182000,18951936700,103400,103400,103400,103400,0
|
|
20240401,181900,18951936700,103400,103400,103400,103400,0
|
|
20240401,181800,18951936700,103400,103400,103400,103400,0
|
|
20240401,181700,18951936700,103400,103400,103400,103400,0
|
|
20240401,181600,18951936700,103400,103400,103400,103400,0
|
|
20240401,181500,18951936700,103400,103400,103400,103400,0
|
|
20240401,181400,18951936700,103400,103400,103400,103400,0
|
|
20240401,181300,18951936700,103400,103400,103400,103400,0
|
|
20240401,181200,18951936700,103400,103400,103400,103400,0
|
|
20240401,181100,18951936700,103400,103400,103400,103400,0
|
|
20240401,181000,18951936700,103400,103400,103400,103400,0
|
|
20240401,180900,18951936700,103400,103400,103400,103400,0
|
|
20240401,180800,18951936700,103400,103400,103400,103400,0
|
|
20240401,180700,18951936700,103400,103400,103400,103400,0
|
|
20240401,180600,18951936700,103400,103400,103400,103400,0
|
|
20240401,180500,18951936700,103400,103400,103400,103400,0
|
|
20240401,180400,18951936700,103400,103400,103400,103400,0
|
|
20240401,180300,18951936700,103400,103400,103400,103400,0
|
|
20240401,180200,18951936700,103400,103400,103400,103400,9554
|
|
20240401,180100,18951936700,103400,103400,103400,103400,0
|
|
20240401,180000,18951936700,103400,103400,103400,103400,0
|
|
20240401,175900,18951936700,103400,103400,103400,103400,0
|
|
20240401,175800,18951936700,103400,103400,103400,103400,0
|
|
20240401,175700,18951936700,103400,103400,103400,103400,0
|
|
20240401,175600,18951936700,103400,103400,103400,103400,0
|
|
20240401,175500,18951936700,103400,103400,103400,103400,0
|
|
20240401,175400,18951936700,103400,103400,103400,103400,0
|
|
20240401,175300,18951936700,103400,103400,103400,103400,0
|
|
20240401,175200,18951936700,103400,103400,103400,103400,0
|
|
20240401,175100,18951936700,103400,103400,103400,103400,0
|
|
20240401,175000,18951936700,103400,103400,103400,103400,0
|
|
20240401,174900,18951936700,103400,103400,103400,103400,0
|
|
20240401,174800,18951936700,103400,103400,103400,103400,0
|
|
20240401,174700,18951936700,103400,103400,103400,103400,0
|
|
20240401,174600,18951936700,103400,103400,103400,103400,0
|
|
20240401,174500,18951936700,103400,103400,103400,103400,0
|
|
20240401,174400,18951936700,103400,103400,103400,103400,0
|
|
20240401,174300,18951936700,103400,103400,103400,103400,0
|
|
20240401,174200,18951936700,103400,103400,103400,103400,0
|
|
20240401,174100,18951936700,103400,103400,103400,103400,0
|
|
20240401,174000,18951936700,103400,103400,103400,103400,0
|
|
20240401,173900,18951936700,103400,103400,103400,103400,0
|
|
20240401,173800,18951936700,103400,103400,103400,103400,0
|
|
20240401,173700,18951936700,103400,103400,103400,103400,0
|
|
20240401,173600,18951936700,103400,103400,103400,103400,0
|
|
20240401,173500,18951936700,103400,103400,103400,103400,0
|
|
20240401,173400,18951936700,103400,103400,103400,103400,0
|
|
20240401,173300,18951936700,103400,103400,103400,103400,0
|
|
20240401,173200,18951936700,103400,103400,103400,103400,9554
|
|
20240401,173100,18951936700,103400,103400,103400,103400,0
|
|
20240401,173000,18951936700,103400,103400,103400,103400,0
|
|
20240401,172900,18951936700,103400,103400,103400,103400,0
|
|
20240401,172800,18951936700,103400,103400,103400,103400,0
|
|
20240401,172700,18951936700,103400,103400,103400,103400,0
|
|
20240401,172600,18951936700,103400,103400,103400,103400,0
|
|
20240401,172500,18951936700,103400,103400,103400,103400,0
|
|
20240401,172400,18951936700,103400,103400,103400,103400,0
|
|
20240401,172300,18951936700,103400,103400,103400,103400,0
|
|
20240401,172200,18951936700,103400,103400,103400,103400,0
|
|
20240401,172100,18951936700,103400,103400,103400,103400,0
|
|
20240401,172000,18951936700,103400,103400,103400,103400,0
|
|
20240401,171900,18951936700,103400,103400,103400,103400,0
|
|
20240401,171800,18951936700,103400,103400,103400,103400,0
|
|
20240401,171700,18951936700,103400,103400,103400,103400,0
|
|
20240401,171600,18951936700,103400,103400,103400,103400,0
|
|
20240401,171500,18951936700,103400,103400,103400,103400,0
|
|
20240401,171400,18951936700,103400,103400,103400,103400,0
|
|
20240401,171300,18951936700,103400,103400,103400,103400,0
|
|
20240401,171200,18951936700,103400,103400,103400,103400,0
|
|
20240401,171100,18951936700,103400,103400,103400,103400,0
|
|
20240401,171000,18951936700,103400,103400,103400,103400,0
|
|
20240401,170900,18951936700,103400,103400,103400,103400,0
|
|
20240401,170800,18951936700,103400,103400,103400,103400,0
|
|
20240401,170700,18951936700,103400,103400,103400,103400,0
|
|
20240401,170600,18951936700,103400,103400,103400,103400,0
|
|
20240401,170500,18951936700,103400,103400,103400,103400,0
|
|
20240401,170400,18951936700,103400,103400,103400,103400,0
|
|
20240401,170300,18951936700,103400,103400,103400,103400,0
|
|
20240401,170200,18951936700,103400,103400,103400,103400,9554
|
|
20240401,170100,18951936700,103400,103400,103400,103400,0
|
|
20240401,170000,18951936700,103400,103400,103400,103400,0
|
|
20240401,165900,18951936700,103400,103400,103400,103400,0
|
|
20240401,165800,18951936700,103400,103400,103400,103400,0
|
|
20240401,165700,18951936700,103400,103400,103400,103400,0
|
|
20240401,165600,18951936700,103400,103400,103400,103400,0
|
|
20240401,165500,18951936700,103400,103400,103400,103400,0
|
|
20240401,165400,18951936700,103400,103400,103400,103400,0
|
|
20240401,165300,18951936700,103400,103400,103400,103400,0
|
|
20240401,165200,18951936700,103400,103400,103400,103400,0
|
|
20240401,165100,18951936700,103400,103400,103400,103400,0
|
|
20240401,165000,18951936700,103400,103400,103400,103400,0
|
|
20240401,164900,18951936700,103400,103400,103400,103400,0
|
|
20240401,164800,18951936700,103400,103400,103400,103400,0
|
|
20240401,164700,18951936700,103400,103400,103400,103400,0
|
|
20240401,164600,18951936700,103400,103400,103400,103400,0
|
|
20240401,164500,18951936700,103400,103400,103400,103400,0
|
|
20240401,164400,18951936700,103400,103400,103400,103400,0
|
|
20240401,164300,18951936700,103400,103400,103400,103400,0
|
|
20240401,164200,18951936700,103400,103400,103400,103400,0
|
|
20240401,164100,18951936700,103400,103400,103400,103400,0
|
|
20240401,164000,18951936700,103400,103400,103400,103400,0
|
|
20240401,163900,18951936700,103400,103400,103400,103400,0
|
|
20240401,163800,18951936700,103400,103400,103400,103400,0
|
|
20240401,163700,18951936700,103400,103400,103400,103400,0
|
|
20240401,163600,18951936700,103400,103400,103400,103400,0
|
|
20240401,163500,18951936700,103400,103400,103400,103400,0
|
|
20240401,163400,18951936700,103400,103400,103400,103400,0
|
|
20240401,163300,18951936700,103400,103400,103400,103400,0
|
|
20240401,163200,18951936700,103400,103400,103400,103400,9554
|
|
20240401,163100,18951936700,103400,103400,103400,103400,0
|
|
20240401,163000,18951936700,103400,103400,103400,103400,0
|
|
20240401,162900,18951936700,103400,103400,103400,103400,0
|
|
20240401,162800,18951936700,103400,103400,103400,103400,0
|
|
20240401,162700,18951936700,103400,103400,103400,103400,0
|
|
20240401,162600,18951936700,103400,103400,103400,103400,0
|
|
20240401,162500,18951936700,103400,103400,103400,103400,0
|
|
20240401,162400,18951936700,103400,103400,103400,103400,0
|
|
20240401,162300,18951936700,103400,103400,103400,103400,0
|
|
20240401,162200,18951936700,103400,103400,103400,103400,0
|
|
20240401,162100,18951936700,103400,103400,103400,103400,0
|
|
20240401,162000,18951936700,103400,103400,103400,103400,0
|
|
20240401,161900,18951936700,103400,103400,103400,103400,0
|
|
20240401,161800,18951936700,103400,103400,103400,103400,0
|
|
20240401,161700,18951936700,103400,103400,103400,103400,0
|
|
20240401,161600,18951936700,103400,103400,103400,103400,0
|
|
20240401,161500,18951936700,103400,103400,103400,103400,0
|
|
20240401,161400,18951936700,103400,103400,103400,103400,0
|
|
20240401,161300,18951936700,103400,103400,103400,103400,0
|
|
20240401,161200,18951936700,103400,103400,103400,103400,0
|
|
20240401,161100,18951936700,103400,103400,103400,103400,0
|
|
20240401,161000,18951936700,103400,103400,103400,103400,0
|
|
20240401,160900,18951936700,103400,103400,103400,103400,0
|
|
20240401,160800,18951936700,103400,103400,103400,103400,0
|
|
20240401,160700,18951936700,103400,103400,103400,103400,0
|
|
20240401,160600,18951936700,103400,103400,103400,103400,0
|
|
20240401,160500,18951936700,103400,103400,103400,103400,0
|
|
20240401,160400,18951936700,103400,103400,103400,103400,0
|
|
20240401,160300,18951936700,103400,103400,103400,103400,0
|
|
20240401,160200,18951936700,103400,103400,103400,103400,9554
|
|
20240401,160100,18951936700,103400,103400,103400,103400,0
|
|
20240401,160000,18951936700,103400,103400,103400,103400,0
|
|
20240401,155900,18951936700,103400,103400,103400,103400,0
|
|
20240401,155800,18951936700,103400,103400,103400,103400,0
|
|
20240401,155700,18951936700,103400,103400,103400,103400,0
|
|
20240401,155600,18951936700,103400,103400,103400,103400,0
|
|
20240401,155500,18951936700,103400,103400,103400,103400,0
|
|
20240401,155400,18951936700,103400,103400,103400,103400,0
|
|
20240401,155300,18951936700,103400,103400,103400,103400,0
|
|
20240401,155200,18951936700,103400,103400,103400,103400,0
|
|
20240401,155100,18951936700,103400,103400,103400,103400,0
|
|
20240401,155000,18951936700,103400,103400,103400,103400,0
|
|
20240401,154900,18951936700,103400,103400,103400,103400,0
|
|
20240401,154800,18951936700,103400,103400,103400,103400,0
|
|
20240401,154700,18951936700,103400,103400,103400,103400,0
|
|
20240401,154600,18951936700,103400,103400,103400,103400,0
|
|
20240401,154500,18951936700,103400,103400,103400,103400,0
|
|
20240401,154400,18951936700,103400,103400,103400,103400,0
|
|
20240401,154300,18951936700,103400,103400,103400,103400,0
|
|
20240401,154200,18951936700,103400,103400,103400,103400,0
|
|
20240401,154100,18951936700,103400,103400,103400,103400,0
|
|
20240401,154000,18951936700,103400,103400,103400,103400,0
|
|
20240401,153900,18951936700,103400,103400,103400,103400,0
|
|
20240401,153800,18951936700,103400,103400,103400,103400,0
|
|
20240401,153700,18951936700,103400,103400,103400,103400,0
|
|
20240401,153600,18951936700,103400,103400,103400,103400,0
|
|
20240401,153500,18951936700,103400,103400,103400,103400,0
|
|
20240401,153400,18951936700,103400,103400,103400,103400,0
|
|
20240401,153300,18951936700,103400,103400,103400,103400,0
|
|
20240401,153200,18951936700,103400,103400,103400,103400,9554
|
|
20240401,153100,18951936700,103400,103400,103400,103400,0
|
|
20240401,153000,18951936700,103400,103400,103400,103400,9554
|
|
20240401,152900,17964053100,103600,103600,103600,103600,0
|
|
20240401,152800,17964053100,103600,103600,103600,103600,0
|
|
20240401,152700,17964053100,103600,103600,103600,103600,0
|
|
20240401,152600,17964053100,103600,103600,103600,103600,0
|
|
20240401,152500,17964053100,103600,103600,103600,103600,0
|
|
20240401,152400,17964053100,103600,103600,103600,103600,0
|
|
20240401,152300,17964053100,103600,103600,103600,103600,0
|
|
20240401,152200,17964053100,103600,103600,103600,103600,0
|
|
20240401,152100,17964053100,103600,103600,103600,103600,0
|
|
20240401,152000,17964053100,103600,103600,103600,103600,0
|
|
20240401,151900,17964053100,103600,103700,103700,103500,497
|
|
20240401,151800,17912590100,103600,103700,103800,103600,619
|
|
20240401,151700,17848399800,103800,103700,103800,103500,240
|
|
20240401,151600,17823521600,103700,103500,103800,103500,1055
|
|
20240401,151500,17714127200,103500,103500,103500,103500,503
|
|
20240401,151400,17662066700,103500,103500,103500,103500,1022
|
|
20240401,151300,17556289700,103500,103500,103500,103500,8
|
|
20240401,151200,17555461700,103500,103600,103600,103500,414
|
|
20240401,151100,17512606600,103500,103500,103600,103500,835
|
|
20240401,151000,17426184000,103600,103600,103600,103500,54
|
|
20240401,150900,17420592500,103500,103600,103600,103500,128
|
|
20240401,150800,17407343200,103600,103600,103600,103500,78
|
|
20240401,150700,17399264300,103600,103500,103600,103500,625
|
|
20240401,150600,17334576600,103500,103500,103600,103500,752
|
|
20240401,150500,17256734000,103500,103400,103600,103400,314
|
|
20240401,150400,17224235600,103400,103600,103600,103400,1527
|
|
20240401,150300,17066291600,103500,103500,103600,103500,1414
|
|
20240401,150200,16919941600,103500,103500,103500,103400,592
|
|
20240401,150100,16858670800,103500,103500,103500,103400,592
|
|
20240401,150000,16797403800,103400,103400,103500,103400,231
|
|
20240401,145900,16773514100,103500,103500,103600,103500,981
|
|
20240401,145800,16671980500,103600,103600,103600,103500,134
|
|
20240401,145700,16658109800,103500,103600,103600,103500,417
|
|
20240401,145600,16614935900,103600,103600,103600,103500,2260
|
|
20240401,145500,16381006400,103600,103700,103700,103600,1208
|
|
20240401,145400,16255846400,103600,103600,103600,103600,882
|
|
20240401,145300,16164471200,103600,103600,103700,103600,165
|
|
20240401,145200,16147377000,103600,103600,103600,103600,103
|
|
20240401,145100,16136706200,103600,103600,103600,103600,64
|
|
20240401,145000,16130075800,103600,103600,103700,103600,129
|
|
20240401,144900,16116710700,103600,103700,103700,103600,68
|
|
20240401,144800,16109665700,103700,103600,103700,103600,25
|
|
20240401,144700,16107074300,103700,103700,103700,103600,550
|
|
20240401,144600,16050083500,103600,103600,103700,103600,960
|
|
20240401,144500,15950626800,103600,103600,103600,103600,188
|
|
20240401,144400,15931150000,103600,103600,103700,103600,57
|
|
20240401,144300,15925243700,103600,103600,103600,103600,140
|
|
20240401,144200,15910739700,103600,103700,103700,103600,74
|
|
20240401,144100,15903072800,103700,103700,103700,103700,50
|
|
20240401,144000,15897887800,103700,103700,103700,103600,293
|
|
20240401,143900,15867522800,103700,103800,103800,103700,715
|
|
20240401,143800,15793376100,103800,103700,103800,103700,18
|
|
20240401,143700,15791509400,103800,103800,103800,103700,254
|
|
20240401,143600,15765147200,103800,103800,103800,103800,177
|
|
20240401,143500,15746774600,103900,103700,103900,103700,62
|
|
20240401,143400,15740338900,103800,103800,103800,103700,184
|
|
20240401,143300,15721239800,103700,103700,103800,103700,138
|
|
20240401,143200,15706928800,103700,103700,103700,103700,141
|
|
20240401,143100,15692307100,103700,103800,103900,103700,74
|
|
20240401,143000,15684626700,103800,103800,103900,103800,91
|
|
20240401,142900,15675178800,103800,103800,103900,103700,101
|
|
20240401,142800,15664699400,103700,103700,103800,103700,77
|
|
20240401,142700,15656713300,103700,103800,103900,103700,101
|
|
20240401,142600,15646233700,103800,103800,103800,103700,163
|
|
20240401,142500,15629317400,103700,103700,103800,103700,155
|
|
20240401,142400,15613239000,103700,103700,103700,103700,199
|
|
20240401,142300,15592602700,103700,103700,103800,103700,145
|
|
20240401,142200,15577566000,103700,103700,103700,103700,155
|
|
20240401,142100,15561492500,103700,103700,103800,103700,73
|
|
20240401,142000,15553922200,103700,103700,103800,103700,13
|
|
20240401,141900,15552573900,103700,103700,103800,103700,108
|
|
20240401,141800,15541373400,103700,103600,103700,103600,1473
|
|
20240401,141700,15388760500,103600,103700,103700,103600,168
|
|
20240401,141600,15371346500,103700,103800,103800,103700,1164
|
|
20240401,141500,15250534400,103800,103800,103800,103800,82
|
|
20240401,141400,15242022800,103800,103800,103900,103800,247
|
|
20240401,141300,15216371300,103800,103800,103900,103700,555
|
|
20240401,141200,15158756100,103700,103600,103700,103600,164
|
|
20240401,141100,15141754400,103600,103700,103700,103600,177
|
|
20240401,141000,15123408200,103700,103600,103700,103600,68
|
|
20240401,140900,15116357900,103700,103700,103700,103600,334
|
|
20240401,140800,15081728700,103600,103700,103800,103600,213
|
|
20240401,140700,15059643200,103600,103500,103600,103500,311
|
|
20240401,140600,15027429000,103600,103500,103600,103500,247
|
|
20240401,140500,15001860600,103500,103500,103600,103500,34
|
|
20240401,140400,14998341500,103500,103500,103600,103500,99
|
|
20240401,140300,14988093400,103500,103600,103600,103500,87
|
|
20240401,140200,14979087300,103600,103600,103600,103500,153
|
|
20240401,140100,14963248000,103600,103500,103600,103500,861
|
|
20240401,140000,14874130600,103500,103700,103700,103500,98
|
|
20240401,135900,14863976400,103600,103700,103700,103500,360
|
|
20240401,135800,14826680800,103700,103600,103700,103600,178
|
|
20240401,135700,14808235200,103600,103700,103700,103600,260
|
|
20240401,135600,14781292000,103700,103600,103700,103600,285
|
|
20240401,135500,14751749100,103600,103500,103700,103500,239
|
|
20240401,135400,14726987000,103500,103500,103600,103500,79
|
|
20240401,135300,14718806300,103600,103700,103700,103500,165
|
|
20240401,135200,14701715100,103600,103600,103600,103500,434
|
|
20240401,135100,14656756200,103500,103500,103600,103500,235
|
|
20240401,135000,14632433400,103500,103500,103600,103400,487
|
|
20240401,134900,14582033600,103400,103700,103800,103400,7122
|
|
20240401,134800,13844404500,103700,103700,103800,103700,423
|
|
20240401,134700,13800536500,103700,103700,103800,103700,158
|
|
20240401,134600,13784151700,103700,103800,103800,103600,2769
|
|
20240401,134500,13496991500,103800,103700,103800,103700,450
|
|
20240401,134400,13450288500,103800,103800,103800,103700,230
|
|
20240401,134300,13426416000,103800,103800,103800,103800,320
|
|
20240401,134200,13393200000,103800,103800,103800,103700,1338
|
|
20240401,134100,13254338000,103800,103800,103900,103800,125
|
|
20240401,134000,13241357500,103900,103800,103900,103800,568
|
|
20240401,133900,13182398300,103900,103800,103900,103800,37
|
|
20240401,133800,13178557300,103800,103800,103900,103800,61
|
|
20240401,133700,13172223800,103800,103900,103900,103800,278
|
|
20240401,133600,13143362500,103900,103900,103900,103800,1523
|
|
20240401,133500,12985170300,103900,104100,104100,103900,605
|
|
20240401,133400,12922252400,104100,104000,104100,104000,47
|
|
20240401,133300,12917364100,103900,103900,104000,103900,660
|
|
20240401,133200,12848730700,103900,103900,103900,103900,135
|
|
20240401,133100,12834704200,103900,103900,104000,103900,125
|
|
20240401,133000,12821712200,104000,104000,104000,103900,70
|
|
20240401,132900,12814438300,103900,103900,103900,103900,0
|
|
20240401,132800,12814438300,103900,104000,104000,103900,233
|
|
20240401,132700,12790226000,104000,104000,104000,104000,6
|
|
20240401,132600,12789602000,104000,103900,104000,103900,28
|
|
20240401,132500,12786692700,103900,103900,103900,103800,160
|
|
20240401,132400,12770082700,103900,103800,103900,103800,168
|
|
20240401,132300,12752643400,103800,103800,103800,103800,211
|
|
20240401,132200,12730741600,103900,104000,104000,103900,1661
|
|
20240401,132100,12558120300,104100,104100,104100,104100,56
|
|
20240401,132000,12552290700,104100,104100,104200,104000,189
|
|
20240401,131900,12532618100,104100,104100,104100,104100,165
|
|
20240401,131800,12515441600,104100,104000,104100,104000,51
|
|
20240401,131700,12510134400,104000,104000,104100,104000,107
|
|
20240401,131600,12499006100,104100,104000,104100,104000,107
|
|
20240401,131500,12487877900,104000,104100,104100,104000,91
|
|
20240401,131400,12478412900,104100,104100,104100,104100,40
|
|
20240401,131300,12474248900,104100,104200,104200,104100,33
|
|
20240401,131200,12470813200,104100,104200,104200,104000,142
|
|
20240401,131100,12456030400,104200,104200,104200,104200,17
|
|
20240401,131000,12454259000,104200,104200,104200,104200,17
|
|
20240401,130900,12452487600,104200,104200,104200,104100,99
|
|
20240401,130800,12442172900,104200,104200,104200,104200,87
|
|
20240401,130700,12433107500,104200,104000,104200,104000,63
|
|
20240401,130600,12426544900,104000,104100,104100,104000,103
|
|
20240401,130500,12415828700,104100,104000,104100,104000,194
|
|
20240401,130400,12395641300,104000,104000,104000,104000,33
|
|
20240401,130300,12392209300,104000,104100,104100,104000,49
|
|
20240401,130200,12387111000,104100,104100,104100,104100,12
|
|
20240401,130100,12385861800,104100,104000,104100,104000,164
|
|
20240401,130000,12368794500,103900,104000,104000,103900,13
|
|
20240401,125900,12367442700,104000,103900,104000,103900,32
|
|
20240401,125800,12364117500,104000,104000,104000,103900,295
|
|
20240401,125700,12333437800,104000,104000,104000,104000,183
|
|
20240401,125600,12314405800,104000,104000,104000,103900,19
|
|
20240401,125500,12312430900,104000,104000,104000,103900,20
|
|
20240401,125400,12310351400,104000,104000,104000,104000,190
|
|
20240401,125300,12290591400,104000,103900,104000,103900,24
|
|
20240401,125200,12288097400,104000,103900,104000,103900,208
|
|
20240401,125100,12266467200,104000,103900,104000,103900,16
|
|
20240401,125000,12264804300,104000,104000,104000,103900,13
|
|
20240401,124900,12263452700,104000,103900,104000,103800,273
|
|
20240401,124800,12235087200,104000,104000,104000,103900,885
|
|
20240401,124700,12143135300,104000,104000,104000,103900,24
|
|
20240401,124600,12140640800,104000,104000,104000,104000,282
|
|
20240401,124500,12111312800,104000,103900,104000,103900,237
|
|
20240401,124400,12086666400,104000,104000,104000,104000,350
|
|
20240401,124300,12050266400,103900,103800,103900,103800,166
|
|
20240401,124200,12033019100,103800,103900,103900,103800,93
|
|
20240401,124100,12023357500,103900,103900,103900,103900,70
|
|
20240401,124000,12016084500,103900,103900,103900,103900,30
|
|
20240401,123900,12012967500,103900,103900,103900,103900,310
|
|
20240401,123800,11980758500,104000,103900,104000,103900,43
|
|
20240401,123700,11976290700,103900,103900,103900,103900,14
|
|
20240401,123600,11974836100,103900,103900,103900,103900,15
|
|
20240401,123500,11973277600,103900,103900,103900,103800,70
|
|
20240401,123400,11966004700,103900,103900,103900,103900,41
|
|
20240401,123300,11961744800,103800,103800,103800,103800,4
|
|
20240401,123200,11961329600,104000,103900,104000,103900,51
|
|
20240401,123100,11956029700,103900,103900,103900,103900,3
|
|
20240401,123000,11955718000,103900,103900,103900,103800,32
|
|
20240401,122900,11952394100,103800,103900,103900,103800,84
|
|
20240401,122800,11943669600,103800,103800,103900,103800,138
|
|
20240401,122700,11929344200,103900,103900,104000,103900,215
|
|
20240401,122600,11907003200,103900,103900,104000,103900,53
|
|
20240401,122500,11901496400,103900,103900,103900,103900,32
|
|
20240401,122400,11898171600,103900,103900,104000,103900,65
|
|
20240401,122300,11891418000,103900,103900,103900,103900,76
|
|
20240401,122200,11883521600,103900,103900,103900,103900,0
|
|
20240401,122100,11883521600,103900,103900,103900,103800,364
|
|
20240401,122000,11845703000,103900,103900,103900,103800,64
|
|
20240401,121900,11839056200,103900,103900,103900,103800,39
|
|
20240401,121800,11835004600,103800,103800,103900,103800,73
|
|
20240401,121700,11827426800,103800,103800,103900,103800,227
|
|
20240401,121600,11803854200,103900,103900,104000,103900,439
|
|
20240401,121500,11758242000,103900,103800,104000,103800,130
|
|
20240401,121400,11744724200,104000,104000,104000,104000,1
|
|
20240401,121300,11744620200,103800,104000,104000,103800,46
|
|
20240401,121200,11739843800,104000,104000,104000,103900,288
|
|
20240401,121100,11709919200,103900,103900,103900,103900,207
|
|
20240401,121000,11688411900,103900,104000,104000,103900,102
|
|
20240401,120900,11677804900,103900,104000,104000,103900,51
|
|
20240401,120800,11672505900,104000,103800,104000,103800,11
|
|
20240401,120700,11671363900,104000,104000,104000,103800,195
|
|
20240401,120600,11651110200,103900,103800,103900,103800,103
|
|
20240401,120500,11640408600,103800,103900,103900,103800,51
|
|
20240401,120400,11635114700,103800,103900,103900,103800,34
|
|
20240401,120300,11631584100,103900,103800,103900,103800,103
|
|
20240401,120200,11620892500,103800,103900,104000,103800,211
|
|
20240401,120100,11598966400,104000,104000,104000,103900,106
|
|
20240401,120000,11587942600,104000,103900,104000,103800,126
|
|
20240401,115900,11574853500,103800,103800,103800,103800,140
|
|
20240401,115800,11560321500,103800,103800,103800,103700,257
|
|
20240401,115700,11533652100,103800,103800,103800,103700,121
|
|
20240401,115600,11521093400,103700,103800,103800,103700,166
|
|
20240401,115500,11503866100,103800,103700,103800,103700,35
|
|
20240401,115400,11500233300,103800,103800,103800,103700,183
|
|
20240401,115300,11481238900,103800,103800,103800,103700,63
|
|
20240401,115200,11474703800,103800,103700,103800,103700,47
|
|
20240401,115100,11469829300,103800,103800,103800,103700,56
|
|
20240401,115000,11464021500,103800,103800,103800,103800,34
|
|
20240401,114900,11460492300,103700,103800,103800,103700,25
|
|
20240401,114800,11457898400,103800,103700,103800,103700,345
|
|
20240401,114700,11422097300,103700,103700,103700,103700,161
|
|
20240401,114600,11405401600,103700,103800,103800,103700,19
|
|
20240401,114500,11403430400,103800,103700,103800,103700,21
|
|
20240401,114400,11401250700,103700,103800,103800,103700,2081
|
|
20240401,114300,11185449000,103800,103900,103900,103800,2626
|
|
20240401,114200,10912776200,104000,104000,104000,104000,531
|
|
20240401,114100,10857552200,104100,104100,104100,104000,88
|
|
20240401,114000,10848392400,104100,104100,104100,104100,10
|
|
20240401,113900,10847351400,104100,104000,104100,104000,178
|
|
20240401,113800,10828823100,104000,104000,104100,104000,193
|
|
20240401,113700,10808750600,104100,103900,104100,103900,319
|
|
20240401,113600,10775576000,103900,103900,103900,103900,180
|
|
20240401,113500,10756874000,103900,103900,104000,103900,44
|
|
20240401,113400,10752302200,104000,104000,104000,104000,28
|
|
20240401,113300,10749390200,104000,103900,104000,103900,16
|
|
20240401,113200,10747727700,103900,104000,104000,103900,31
|
|
20240401,113100,10744506700,104000,104000,104000,104000,109
|
|
20240401,113000,10733170700,104000,104000,104000,104000,87
|
|
20240401,112900,10724122700,103900,103900,104000,103900,371
|
|
20240401,112800,10685575500,103900,104000,104000,103900,109
|
|
20240401,112700,10674246200,104000,104000,104100,104000,83
|
|
20240401,112600,10665613700,104000,104000,104000,104000,1
|
|
20240401,112500,10665509700,103900,104000,104100,103900,605
|
|
20240401,112400,10602590800,104000,104100,104200,104000,293
|
|
20240401,112300,10572089500,104100,104000,104100,104000,104
|
|
20240401,112200,10561263500,104000,104000,104000,103900,101
|
|
20240401,112100,10550760500,104000,103900,104000,103900,31
|
|
20240401,112000,10547539200,104000,104000,104000,104000,29
|
|
20240401,111900,10544523200,103900,104000,104000,103900,29
|
|
20240401,111800,10541509700,104000,103900,104000,103900,388
|
|
20240401,111700,10501175100,103900,103900,104000,103800,1252
|
|
20240401,111600,10371203600,103900,103900,103900,103900,219
|
|
20240401,111500,10348449500,103900,103900,103900,103800,382
|
|
20240401,111400,10308790000,103900,103900,104000,103900,24
|
|
20240401,111300,10306296100,103900,103900,104000,103900,71
|
|
20240401,111200,10298918900,103900,103900,103900,103800,101
|
|
20240401,111100,10288427800,103900,103900,103900,103800,105
|
|
20240401,111000,10277523700,103900,103900,104000,103800,142
|
|
20240401,110900,10262773400,103900,103900,103900,103800,366
|
|
20240401,110800,10224748400,103900,104000,104000,103800,695
|
|
20240401,110700,10152534400,104000,104000,104000,104000,3
|
|
20240401,110600,10152222400,104000,103900,104000,103800,383
|
|
20240401,110500,10112429100,103900,103900,103900,103900,15
|
|
20240401,110400,10110870600,103900,103900,103900,103900,79
|
|
20240401,110300,10102662500,103800,103900,103900,103800,32
|
|
20240401,110200,10099338700,103900,103900,103900,103800,549
|
|
20240401,110100,10042320800,103900,103900,103900,103800,558
|
|
20240401,110000,9984347700,103900,104100,104100,103900,4098
|
|
20240401,105900,9558254100,104000,104100,104200,104000,1438
|
|
20240401,105800,9408558300,104100,104200,104200,104100,245
|
|
20240401,105700,9383040100,104300,104300,104300,104200,94
|
|
20240401,105600,9373244500,104300,104200,104300,104100,105
|
|
20240401,105500,9362304000,104200,104100,104200,104100,521
|
|
20240401,105400,9308063900,104200,104100,104200,104100,355
|
|
20240401,105300,9271103700,104100,104200,104200,104100,690
|
|
20240401,105200,9199206700,104200,104300,104300,104200,360
|
|
20240401,105100,9161687000,104300,104300,104300,104200,551
|
|
20240401,105000,9104236200,104300,104400,104400,104300,281
|
|
20240401,104900,9074927600,104400,104400,104400,104300,75
|
|
20240401,104800,9067098100,104400,104200,104400,104200,176
|
|
20240401,104700,9048755400,104200,104300,104300,104200,282
|
|
20240401,104600,9019370500,104300,104400,104400,104200,143
|
|
20240401,104500,9004462400,104400,104300,104400,104200,202
|
|
20240401,104400,8983407400,104300,104400,104400,104300,548
|
|
20240401,104300,8926242400,104400,104300,104400,104300,77
|
|
20240401,104200,8918211200,104300,104400,104400,104300,309
|
|
20240401,104100,8885981600,104400,104300,104400,104300,38
|
|
20240401,104000,8882015800,104400,104400,104400,104400,27
|
|
20240401,103900,8879197000,104300,104300,104400,104300,27
|
|
20240401,103800,8876380600,104300,104300,104300,104300,71
|
|
20240401,103700,8868975300,104300,104400,104400,104200,68
|
|
20240401,103600,8861880200,104300,104400,104400,104300,225
|
|
20240401,103500,8838401800,104400,104500,104500,104400,580
|
|
20240401,103400,8777798500,104600,104600,104600,104600,366
|
|
20240401,103300,8739514900,104600,104700,104700,104600,81
|
|
20240401,103200,8731036900,104600,104600,104700,104600,125
|
|
20240401,103100,8717955200,104600,104700,104700,104600,252
|
|
20240401,103000,8691583200,104600,104700,104700,104600,16
|
|
20240401,102900,8689909500,104600,104700,104700,104600,215
|
|
20240401,102800,8667404700,104700,104800,104900,104700,282
|
|
20240401,102700,8637851700,104800,104800,104800,104700,133
|
|
20240401,102600,8623921800,104800,104800,104800,104500,815
|
|
20240401,102500,8538513600,104800,104500,104800,104400,505
|
|
20240401,102400,8485693400,104500,104300,104500,104300,425
|
|
20240401,102300,8441323300,104300,104300,104300,104300,803
|
|
20240401,102200,8357570400,104300,104400,104400,104300,601
|
|
20240401,102100,8294884300,104400,104400,104500,104400,114
|
|
20240401,102000,8282982600,104400,104500,104600,104400,1385
|
|
20240401,101900,8138379100,104600,104600,104600,104500,131
|
|
20240401,101800,8124677300,104600,104600,104600,104400,618
|
|
20240401,101700,8060043300,104600,104500,104600,104500,693
|
|
20240401,101600,7987624300,104500,104600,104600,104500,53
|
|
20240401,101500,7982080900,104500,104600,104600,104500,383
|
|
20240401,101400,7942056100,104600,104600,104600,104500,474
|
|
20240401,101300,7892522800,104600,104500,104600,104500,68
|
|
20240401,101200,7885414000,104500,104600,104700,104500,392
|
|
20240401,101100,7844396900,104700,104600,104700,104500,30
|
|
20240401,101000,7841260500,104500,104500,104700,104500,1352
|
|
20240401,100900,7699875800,104500,104700,104700,104500,606
|
|
20240401,100800,7636528200,104700,104600,104700,104600,37
|
|
20240401,100700,7632657000,104500,104600,104600,104500,63
|
|
20240401,100600,7626068200,104600,104600,104600,104600,172
|
|
20240401,100500,7608077000,104600,104600,104700,104600,371
|
|
20240401,100400,7569264200,104700,104600,104700,104600,65
|
|
20240401,100300,7562464100,104600,104600,104700,104500,202
|
|
20240401,100200,7541334800,104600,104700,104700,104600,833
|
|
20240401,100100,7454192600,104600,104700,104700,104600,232
|
|
20240401,100000,7429913600,104600,104600,104700,104600,466
|
|
20240401,095900,7381164400,104500,104600,104600,104500,30
|
|
20240401,095800,7378028600,104600,104700,104700,104600,700
|
|
20240401,095700,7304762300,104700,104800,104900,104600,302
|
|
20240401,095600,7273132100,104800,104800,104900,104700,547
|
|
20240401,095500,7215812700,104800,104600,104800,104600,288
|
|
20240401,095400,7185673500,104600,104500,104600,104300,488
|
|
20240401,095300,7134664700,104300,104300,104300,104200,123
|
|
20240401,095200,7121835900,104300,104400,104400,104300,197
|
|
20240401,095100,7101288600,104300,104300,104300,104200,104
|
|
20240401,095000,7090442400,104200,104300,104400,104200,390
|
|
20240401,094900,7049801200,104400,104500,104600,104200,550
|
|
20240401,094800,6992382100,104500,104400,104500,104400,274
|
|
20240401,094700,6963766600,104400,104300,104500,104300,803
|
|
20240401,094600,6879891900,104200,104100,104200,104000,479
|
|
20240401,094500,6830015500,104100,104200,104300,104100,80
|
|
20240401,094400,6821679700,104200,104200,104200,104100,375
|
|
20240401,094300,6782636200,104100,104500,104500,104100,64
|
|
20240401,094200,6775963600,104500,104400,104500,104100,344
|
|
20240401,094100,6740052100,104400,104500,104500,104100,210
|
|
20240401,094000,6718172300,104600,104600,104600,104400,132
|
|
20240401,093900,6704383700,104500,104300,104500,104200,145
|
|
20240401,093800,6689254100,104300,104000,104300,103900,328
|
|
20240401,093700,6655121300,104200,104500,104600,103600,3056
|
|
20240401,093600,6337768400,104500,103900,104500,103900,675
|
|
20240401,093500,6267353300,104100,103800,104100,103800,775
|
|
20240401,093400,6186791400,103800,103600,103800,103600,573
|
|
20240401,093300,6127345700,103700,103700,103800,103600,1270
|
|
20240401,093200,5995672100,103700,103900,103900,103600,2136
|
|
20240401,093100,5774011500,103900,104000,104100,103800,2810
|
|
20240401,093000,5481952000,104000,104300,104300,104000,2811
|
|
20240401,092900,5189278600,104300,104400,104400,104200,1522
|
|
20240401,092800,5030527800,104400,104400,104400,104300,334
|
|
20240401,092700,4995658400,104400,104500,104500,104300,2117
|
|
20240401,092600,4774583600,104600,104400,104600,104400,339
|
|
20240401,092500,4739163000,104500,104500,104600,104400,1211
|
|
20240401,092400,4612615700,104700,104700,104800,104500,980
|
|
20240401,092300,4510125000,104700,104700,104700,104600,601
|
|
20240401,092200,4447205800,104700,104800,105000,104700,671
|
|
20240401,092100,4376826000,105000,104900,105000,104800,1390
|
|
20240401,092000,4230959900,104900,104900,104900,104800,279
|
|
20240401,091900,4201707100,104900,104400,104900,104400,2051
|
|
20240401,091800,3987020900,104400,104400,104500,104300,1962
|
|
20240401,091700,3782139100,104400,104600,104600,104400,978
|
|
20240401,091600,3679881400,104500,104600,104900,104500,958
|
|
20240401,091500,3579679600,104600,104800,105000,104500,2640
|
|
20240401,091400,3303231200,104800,105000,105000,104800,451
|
|
20240401,091300,3255928100,104900,104900,105000,104800,362
|
|
20240401,091200,3217932100,104800,104700,105000,104600,1348
|
|
20240401,091100,3076677500,104700,104600,104800,104500,2659
|
|
20240401,091000,2798710400,104600,104600,104800,104500,830
|
|
20240401,090900,2711898500,104600,105000,105000,104500,2758
|
|
20240401,090800,2422845000,105000,105300,105300,105000,3440
|
|
20240401,090700,2061205900,105300,105700,105800,105300,3623
|
|
20240401,090600,1678915600,105600,105600,105700,105500,702
|
|
20240401,090500,1604746400,105500,105600,105900,105500,1748
|
|
20240401,090400,1419995100,105700,105500,105800,105400,1129
|
|
20240401,090300,1300891200,105400,105400,105600,105400,1740
|
|
20240401,090200,1117365700,105400,105900,105900,105400,2056
|
|
20240401,090100,900041600,106000,106400,106400,105800,1934
|
|
20240401,090000,694986000,106500,105500,106500,105500,6449
|