654 lines
36 KiB
CSV
654 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,195100,49549288000,68400,68400,68400,68400,40296
|
|
20240401,195000,49549288000,68400,68400,68400,68400,0
|
|
20240401,194900,49549288000,68400,68400,68400,68400,0
|
|
20240401,194800,49549288000,68400,68400,68400,68400,0
|
|
20240401,194700,49549288000,68400,68400,68400,68400,0
|
|
20240401,194600,49549288000,68400,68400,68400,68400,0
|
|
20240401,194500,49549288000,68400,68400,68400,68400,0
|
|
20240401,194400,49549288000,68400,68400,68400,68400,0
|
|
20240401,194300,49549288000,68400,68400,68400,68400,0
|
|
20240401,194200,49549288000,68400,68400,68400,68400,0
|
|
20240401,194100,49549288000,68400,68400,68400,68400,0
|
|
20240401,194000,49549288000,68400,68400,68400,68400,0
|
|
20240401,193900,49549288000,68400,68400,68400,68400,0
|
|
20240401,193800,49549288000,68400,68400,68400,68400,0
|
|
20240401,193700,49549288000,68400,68400,68400,68400,0
|
|
20240401,193600,49549288000,68400,68400,68400,68400,0
|
|
20240401,193500,49549288000,68400,68400,68400,68400,0
|
|
20240401,193400,49549288000,68400,68400,68400,68400,0
|
|
20240401,193300,49549288000,68400,68400,68400,68400,0
|
|
20240401,193200,49549288000,68400,68400,68400,68400,0
|
|
20240401,193100,49549288000,68400,68400,68400,68400,0
|
|
20240401,193000,49549288000,68400,68400,68400,68400,0
|
|
20240401,192900,49549288000,68400,68400,68400,68400,0
|
|
20240401,192800,49549288000,68400,68400,68400,68400,0
|
|
20240401,192700,49549288000,68400,68400,68400,68400,0
|
|
20240401,192600,49549288000,68400,68400,68400,68400,0
|
|
20240401,192500,49549288000,68400,68400,68400,68400,0
|
|
20240401,192400,49549288000,68400,68400,68400,68400,0
|
|
20240401,192300,49549288000,68400,68400,68400,68400,0
|
|
20240401,192200,49549288000,68400,68400,68400,68400,0
|
|
20240401,192100,49549288000,68400,68400,68400,68400,40296
|
|
20240401,192000,49549288000,68400,68400,68400,68400,0
|
|
20240401,191900,49549288000,68400,68400,68400,68400,0
|
|
20240401,191800,49549288000,68400,68400,68400,68400,0
|
|
20240401,191700,49549288000,68400,68400,68400,68400,0
|
|
20240401,191600,49549288000,68400,68400,68400,68400,0
|
|
20240401,191500,49549288000,68400,68400,68400,68400,0
|
|
20240401,191400,49549288000,68400,68400,68400,68400,0
|
|
20240401,191300,49549288000,68400,68400,68400,68400,0
|
|
20240401,191200,49549288000,68400,68400,68400,68400,0
|
|
20240401,191100,49549288000,68400,68400,68400,68400,0
|
|
20240401,191000,49549288000,68400,68400,68400,68400,0
|
|
20240401,190900,49549288000,68400,68400,68400,68400,0
|
|
20240401,190800,49549288000,68400,68400,68400,68400,0
|
|
20240401,190700,49549288000,68400,68400,68400,68400,0
|
|
20240401,190600,49549288000,68400,68400,68400,68400,0
|
|
20240401,190500,49549288000,68400,68400,68400,68400,0
|
|
20240401,190400,49549288000,68400,68400,68400,68400,0
|
|
20240401,190300,49549288000,68400,68400,68400,68400,0
|
|
20240401,190200,49549288000,68400,68400,68400,68400,0
|
|
20240401,190100,49549288000,68400,68400,68400,68400,0
|
|
20240401,190000,49549288000,68400,68400,68400,68400,0
|
|
20240401,185900,49549288000,68400,68400,68400,68400,0
|
|
20240401,185800,49549288000,68400,68400,68400,68400,0
|
|
20240401,185700,49549288000,68400,68400,68400,68400,0
|
|
20240401,185600,49549288000,68400,68400,68400,68400,0
|
|
20240401,185500,49549288000,68400,68400,68400,68400,0
|
|
20240401,185400,49549288000,68400,68400,68400,68400,0
|
|
20240401,185300,49549288000,68400,68400,68400,68400,0
|
|
20240401,185200,49549288000,68400,68400,68400,68400,0
|
|
20240401,185100,49549288000,68400,68400,68400,68400,40296
|
|
20240401,185000,49549288000,68400,68400,68400,68400,0
|
|
20240401,184900,49549288000,68400,68400,68400,68400,0
|
|
20240401,184800,49549288000,68400,68400,68400,68400,0
|
|
20240401,184700,49549288000,68400,68400,68400,68400,0
|
|
20240401,184600,49549288000,68400,68400,68400,68400,0
|
|
20240401,184500,49549288000,68400,68400,68400,68400,0
|
|
20240401,184400,49549288000,68400,68400,68400,68400,0
|
|
20240401,184300,49549288000,68400,68400,68400,68400,0
|
|
20240401,184200,49549288000,68400,68400,68400,68400,0
|
|
20240401,184100,49549288000,68400,68400,68400,68400,0
|
|
20240401,184000,49549288000,68400,68400,68400,68400,0
|
|
20240401,183900,49549288000,68400,68400,68400,68400,0
|
|
20240401,183800,49549288000,68400,68400,68400,68400,0
|
|
20240401,183700,49549288000,68400,68400,68400,68400,0
|
|
20240401,183600,49549288000,68400,68400,68400,68400,0
|
|
20240401,183500,49549288000,68400,68400,68400,68400,0
|
|
20240401,183400,49549288000,68400,68400,68400,68400,0
|
|
20240401,183300,49549288000,68400,68400,68400,68400,0
|
|
20240401,183200,49549288000,68400,68400,68400,68400,0
|
|
20240401,183100,49549288000,68400,68400,68400,68400,0
|
|
20240401,183000,49549288000,68400,68400,68400,68400,0
|
|
20240401,182900,49549288000,68400,68400,68400,68400,0
|
|
20240401,182800,49549288000,68400,68400,68400,68400,0
|
|
20240401,182700,49549288000,68400,68400,68400,68400,0
|
|
20240401,182600,49549288000,68400,68400,68400,68400,0
|
|
20240401,182500,49549288000,68400,68400,68400,68400,0
|
|
20240401,182400,49549288000,68400,68400,68400,68400,0
|
|
20240401,182300,49549288000,68400,68400,68400,68400,0
|
|
20240401,182200,49549288000,68400,68400,68400,68400,0
|
|
20240401,182100,49549288000,68400,68400,68400,68400,40296
|
|
20240401,182000,49549288000,68400,68400,68400,68400,0
|
|
20240401,181900,49549288000,68400,68400,68400,68400,0
|
|
20240401,181800,49549288000,68400,68400,68400,68400,0
|
|
20240401,181700,49549288000,68400,68400,68400,68400,0
|
|
20240401,181600,49549288000,68400,68400,68400,68400,0
|
|
20240401,181500,49549288000,68400,68400,68400,68400,0
|
|
20240401,181400,49549288000,68400,68400,68400,68400,0
|
|
20240401,181300,49549288000,68400,68400,68400,68400,0
|
|
20240401,181200,49549288000,68400,68400,68400,68400,0
|
|
20240401,181100,49549288000,68400,68400,68400,68400,0
|
|
20240401,181000,49549288000,68400,68400,68400,68400,0
|
|
20240401,180900,49549288000,68400,68400,68400,68400,0
|
|
20240401,180800,49549288000,68400,68400,68400,68400,0
|
|
20240401,180700,49549288000,68400,68400,68400,68400,0
|
|
20240401,180600,49549288000,68400,68400,68400,68400,0
|
|
20240401,180500,49549288000,68400,68400,68400,68400,0
|
|
20240401,180400,49549288000,68400,68400,68400,68400,0
|
|
20240401,180300,49549288000,68400,68400,68400,68400,0
|
|
20240401,180200,49549288000,68400,68400,68400,68400,0
|
|
20240401,180100,49549288000,68400,68400,68400,68400,0
|
|
20240401,180000,49549288000,68400,68400,68400,68400,0
|
|
20240401,175900,49549288000,68400,68400,68400,68400,0
|
|
20240401,175800,49549288000,68400,68400,68400,68400,0
|
|
20240401,175700,49549288000,68400,68400,68400,68400,0
|
|
20240401,175600,49549288000,68400,68400,68400,68400,0
|
|
20240401,175500,49549288000,68400,68400,68400,68400,0
|
|
20240401,175400,49549288000,68400,68400,68400,68400,0
|
|
20240401,175300,49549288000,68400,68400,68400,68400,0
|
|
20240401,175200,49549288000,68400,68400,68400,68400,0
|
|
20240401,175100,49549288000,68400,68400,68400,68400,40296
|
|
20240401,175000,49549288000,68400,68400,68400,68400,0
|
|
20240401,174900,49549288000,68400,68400,68400,68400,0
|
|
20240401,174800,49549288000,68400,68400,68400,68400,0
|
|
20240401,174700,49549288000,68400,68400,68400,68400,0
|
|
20240401,174600,49549288000,68400,68400,68400,68400,0
|
|
20240401,174500,49549288000,68400,68400,68400,68400,0
|
|
20240401,174400,49549288000,68400,68400,68400,68400,0
|
|
20240401,174300,49549288000,68400,68400,68400,68400,0
|
|
20240401,174200,49549288000,68400,68400,68400,68400,0
|
|
20240401,174100,49549288000,68400,68400,68400,68400,0
|
|
20240401,174000,49549288000,68400,68400,68400,68400,0
|
|
20240401,173900,49549288000,68400,68400,68400,68400,0
|
|
20240401,173800,49549288000,68400,68400,68400,68400,0
|
|
20240401,173700,49549288000,68400,68400,68400,68400,0
|
|
20240401,173600,49549288000,68400,68400,68400,68400,0
|
|
20240401,173500,49549288000,68400,68400,68400,68400,0
|
|
20240401,173400,49549288000,68400,68400,68400,68400,0
|
|
20240401,173300,49549288000,68400,68400,68400,68400,0
|
|
20240401,173200,49549288000,68400,68400,68400,68400,0
|
|
20240401,173100,49549288000,68400,68400,68400,68400,0
|
|
20240401,173000,49549288000,68400,68400,68400,68400,0
|
|
20240401,172900,49549288000,68400,68400,68400,68400,0
|
|
20240401,172800,49549288000,68400,68400,68400,68400,0
|
|
20240401,172700,49549288000,68400,68400,68400,68400,0
|
|
20240401,172600,49549288000,68400,68400,68400,68400,0
|
|
20240401,172500,49549288000,68400,68400,68400,68400,0
|
|
20240401,172400,49549288000,68400,68400,68400,68400,0
|
|
20240401,172300,49549288000,68400,68400,68400,68400,0
|
|
20240401,172200,49549288000,68400,68400,68400,68400,0
|
|
20240401,172100,49549288000,68400,68400,68400,68400,40296
|
|
20240401,172000,49549288000,68400,68400,68400,68400,0
|
|
20240401,171900,49549288000,68400,68400,68400,68400,0
|
|
20240401,171800,49549288000,68400,68400,68400,68400,0
|
|
20240401,171700,49549288000,68400,68400,68400,68400,0
|
|
20240401,171600,49549288000,68400,68400,68400,68400,0
|
|
20240401,171500,49549288000,68400,68400,68400,68400,0
|
|
20240401,171400,49549288000,68400,68400,68400,68400,0
|
|
20240401,171300,49549288000,68400,68400,68400,68400,0
|
|
20240401,171200,49549288000,68400,68400,68400,68400,0
|
|
20240401,171100,49549288000,68400,68400,68400,68400,0
|
|
20240401,171000,49549288000,68400,68400,68400,68400,0
|
|
20240401,170900,49549288000,68400,68400,68400,68400,0
|
|
20240401,170800,49549288000,68400,68400,68400,68400,0
|
|
20240401,170700,49549288000,68400,68400,68400,68400,0
|
|
20240401,170600,49549288000,68400,68400,68400,68400,0
|
|
20240401,170500,49549288000,68400,68400,68400,68400,0
|
|
20240401,170400,49549288000,68400,68400,68400,68400,0
|
|
20240401,170300,49549288000,68400,68400,68400,68400,0
|
|
20240401,170200,49549288000,68400,68400,68400,68400,0
|
|
20240401,170100,49549288000,68400,68400,68400,68400,0
|
|
20240401,170000,49549288000,68400,68400,68400,68400,0
|
|
20240401,165900,49549288000,68400,68400,68400,68400,0
|
|
20240401,165800,49549288000,68400,68400,68400,68400,0
|
|
20240401,165700,49549288000,68400,68400,68400,68400,0
|
|
20240401,165600,49549288000,68400,68400,68400,68400,0
|
|
20240401,165500,49549288000,68400,68400,68400,68400,0
|
|
20240401,165400,49549288000,68400,68400,68400,68400,0
|
|
20240401,165300,49549288000,68400,68400,68400,68400,0
|
|
20240401,165200,49549288000,68400,68400,68400,68400,0
|
|
20240401,165100,49549288000,68400,68400,68400,68400,40296
|
|
20240401,165000,49549288000,68400,68400,68400,68400,0
|
|
20240401,164900,49549288000,68400,68400,68400,68400,0
|
|
20240401,164800,49549288000,68400,68400,68400,68400,0
|
|
20240401,164700,49549288000,68400,68400,68400,68400,0
|
|
20240401,164600,49549288000,68400,68400,68400,68400,0
|
|
20240401,164500,49549288000,68400,68400,68400,68400,0
|
|
20240401,164400,49549288000,68400,68400,68400,68400,0
|
|
20240401,164300,49549288000,68400,68400,68400,68400,0
|
|
20240401,164200,49549288000,68400,68400,68400,68400,0
|
|
20240401,164100,49549288000,68400,68400,68400,68400,0
|
|
20240401,164000,49549288000,68400,68400,68400,68400,0
|
|
20240401,163900,49549288000,68400,68400,68400,68400,0
|
|
20240401,163800,49549288000,68400,68400,68400,68400,0
|
|
20240401,163700,49549288000,68400,68400,68400,68400,0
|
|
20240401,163600,49549288000,68400,68400,68400,68400,0
|
|
20240401,163500,49549288000,68400,68400,68400,68400,0
|
|
20240401,163400,49549288000,68400,68400,68400,68400,0
|
|
20240401,163300,49549288000,68400,68400,68400,68400,0
|
|
20240401,163200,49549288000,68400,68400,68400,68400,0
|
|
20240401,163100,49549288000,68400,68400,68400,68400,0
|
|
20240401,163000,49549288000,68400,68400,68400,68400,0
|
|
20240401,162900,49549288000,68400,68400,68400,68400,0
|
|
20240401,162800,49549288000,68400,68400,68400,68400,0
|
|
20240401,162700,49549288000,68400,68400,68400,68400,0
|
|
20240401,162600,49549288000,68400,68400,68400,68400,0
|
|
20240401,162500,49549288000,68400,68400,68400,68400,0
|
|
20240401,162400,49549288000,68400,68400,68400,68400,0
|
|
20240401,162300,49549288000,68400,68400,68400,68400,0
|
|
20240401,162200,49549288000,68400,68400,68400,68400,0
|
|
20240401,162100,49549288000,68400,68400,68400,68400,40296
|
|
20240401,162000,49549288000,68400,68400,68400,68400,0
|
|
20240401,161900,49549288000,68400,68400,68400,68400,0
|
|
20240401,161800,49549288000,68400,68400,68400,68400,0
|
|
20240401,161700,49549288000,68400,68400,68400,68400,0
|
|
20240401,161600,49549288000,68400,68400,68400,68400,0
|
|
20240401,161500,49549288000,68400,68400,68400,68400,0
|
|
20240401,161400,49549288000,68400,68400,68400,68400,0
|
|
20240401,161300,49549288000,68400,68400,68400,68400,0
|
|
20240401,161200,49549288000,68400,68400,68400,68400,0
|
|
20240401,161100,49549288000,68400,68400,68400,68400,0
|
|
20240401,161000,49549288000,68400,68400,68400,68400,0
|
|
20240401,160900,49549288000,68400,68400,68400,68400,0
|
|
20240401,160800,49549288000,68400,68400,68400,68400,0
|
|
20240401,160700,49549288000,68400,68400,68400,68400,0
|
|
20240401,160600,49549288000,68400,68400,68400,68400,0
|
|
20240401,160500,49549288000,68400,68400,68400,68400,0
|
|
20240401,160400,49549288000,68400,68400,68400,68400,0
|
|
20240401,160300,49549288000,68400,68400,68400,68400,0
|
|
20240401,160200,49549288000,68400,68400,68400,68400,0
|
|
20240401,160100,49549288000,68400,68400,68400,68400,0
|
|
20240401,160000,49549288000,68400,68400,68400,68400,0
|
|
20240401,155900,49549288000,68400,68400,68400,68400,0
|
|
20240401,155800,49549288000,68400,68400,68400,68400,0
|
|
20240401,155700,49549288000,68400,68400,68400,68400,0
|
|
20240401,155600,49549288000,68400,68400,68400,68400,0
|
|
20240401,155500,49549288000,68400,68400,68400,68400,0
|
|
20240401,155400,49549288000,68400,68400,68400,68400,0
|
|
20240401,155300,49549288000,68400,68400,68400,68400,0
|
|
20240401,155200,49549288000,68400,68400,68400,68400,0
|
|
20240401,155100,49549288000,68400,68400,68400,68400,40296
|
|
20240401,155000,49549288000,68400,68400,68400,68400,0
|
|
20240401,154900,49549288000,68400,68400,68400,68400,0
|
|
20240401,154800,49549288000,68400,68400,68400,68400,0
|
|
20240401,154700,49549288000,68400,68400,68400,68400,0
|
|
20240401,154600,49549288000,68400,68400,68400,68400,0
|
|
20240401,154500,49549288000,68400,68400,68400,68400,0
|
|
20240401,154400,49549288000,68400,68400,68400,68400,0
|
|
20240401,154300,49549288000,68400,68400,68400,68400,0
|
|
20240401,154200,49549288000,68400,68400,68400,68400,0
|
|
20240401,154100,49549288000,68400,68400,68400,68400,0
|
|
20240401,154000,49549288000,68400,68400,68400,68400,0
|
|
20240401,153900,49549288000,68400,68400,68400,68400,0
|
|
20240401,153800,49549288000,68400,68400,68400,68400,0
|
|
20240401,153700,49549288000,68400,68400,68400,68400,0
|
|
20240401,153600,49549288000,68400,68400,68400,68400,0
|
|
20240401,153500,49549288000,68400,68400,68400,68400,0
|
|
20240401,153400,49549288000,68400,68400,68400,68400,0
|
|
20240401,153300,49549288000,68400,68400,68400,68400,0
|
|
20240401,153200,49549288000,68400,68400,68400,68400,0
|
|
20240401,153100,49549288000,68400,68400,68400,68400,0
|
|
20240401,153000,49549288000,68400,68400,68400,68400,40296
|
|
20240401,152900,46793041600,68600,68600,68600,68600,0
|
|
20240401,152800,46793041600,68600,68600,68600,68600,0
|
|
20240401,152700,46793041600,68600,68600,68600,68600,0
|
|
20240401,152600,46793041600,68600,68600,68600,68600,0
|
|
20240401,152500,46793041600,68600,68600,68600,68600,0
|
|
20240401,152400,46793041600,68600,68600,68600,68600,0
|
|
20240401,152300,46793041600,68600,68600,68600,68600,0
|
|
20240401,152200,46793041600,68600,68600,68600,68600,0
|
|
20240401,152100,46793041600,68600,68600,68600,68600,0
|
|
20240401,152000,46793041600,68600,68600,68600,68600,0
|
|
20240401,151900,46793041600,68600,68500,68600,68400,2529
|
|
20240401,151800,46619783400,68500,68500,68600,68500,572
|
|
20240401,151700,46580594100,68600,68300,68600,68300,5786
|
|
20240401,151600,46184790500,68300,68400,68500,68300,2477
|
|
20240401,151500,46015510500,68400,68400,68500,68400,1996
|
|
20240401,151400,45878942300,68400,68500,68500,68300,3318
|
|
20240401,151300,45651923300,68400,68300,68500,68300,2673
|
|
20240401,151200,45469119800,68400,68500,68500,68300,2683
|
|
20240401,151100,45285617000,68400,68500,68600,68300,2659
|
|
20240401,151000,45103713500,68500,68400,68600,68300,2931
|
|
20240401,150900,44903169800,68400,68400,68500,68400,2002
|
|
20240401,150800,44766197900,68400,68500,68500,68300,2024
|
|
20240401,150700,44627728100,68300,68400,68600,68300,3274
|
|
20240401,150600,44403557300,68400,68300,68500,68300,2299
|
|
20240401,150500,44246346200,68500,68300,68500,68300,4911
|
|
20240401,150400,43910394000,68300,68300,68400,68300,2243
|
|
20240401,150300,43757174800,68300,68300,68400,68200,2374
|
|
20240401,150200,43595040100,68200,68400,68400,68200,1440
|
|
20240401,150100,43496714400,68300,68300,68400,68200,2629
|
|
20240401,150000,43317283200,68300,68300,68400,68200,2002
|
|
20240401,145900,43180546100,68300,68200,68400,68200,2856
|
|
20240401,145800,42985579700,68300,68200,68400,68100,3148
|
|
20240401,145700,42770722900,68200,68300,68400,68100,2032
|
|
20240401,145600,42632107000,68300,68300,68400,68100,2752
|
|
20240401,145500,42444268100,68300,68100,68400,68100,2369
|
|
20240401,145400,42282601400,68300,68300,68300,68100,2421
|
|
20240401,145300,42117545000,68300,68300,68400,68100,1568
|
|
20240401,145200,42010574300,68300,68400,68400,68200,3786
|
|
20240401,145100,41751876600,68400,68300,68500,68300,1769
|
|
20240401,145000,41630919700,68400,68400,68500,68200,3495
|
|
20240401,144900,41391990000,68400,68300,68500,68200,1876
|
|
20240401,144800,41263717700,68400,68400,68500,68200,4000
|
|
20240401,144700,40990332800,68400,68400,68500,68300,2033
|
|
20240401,144600,40851279200,68300,68400,68500,68300,2597
|
|
20240401,144500,40673640000,68400,68400,68600,68300,1122
|
|
20240401,144400,40596799500,68400,68300,68600,68200,4439
|
|
20240401,144300,40292877400,68300,68400,68500,68300,4840
|
|
20240401,144200,39962021400,68300,68300,68400,68200,2185
|
|
20240401,144100,39812808000,68300,68300,68400,68200,2200
|
|
20240401,144000,39662543900,68300,68400,68400,68200,2251
|
|
20240401,143900,39508818700,68400,68300,68400,68200,3759
|
|
20240401,143800,39251973100,68300,68400,68400,68300,2232
|
|
20240401,143700,39099504200,68300,68300,68400,68200,3757
|
|
20240401,143600,38842806600,68200,68300,68400,68200,1621
|
|
20240401,143500,38732123700,68300,68300,68400,68200,6483
|
|
20240401,143400,38289019800,68300,68300,68400,68300,3787
|
|
20240401,143300,38030348500,68300,68300,68400,68200,3257
|
|
20240401,143200,37807938100,68300,68200,68400,68200,3499
|
|
20240401,143100,37568956800,68200,68100,68300,68100,3590
|
|
20240401,143000,37324250100,68100,68100,68300,68100,3364
|
|
20240401,142900,37094921800,68100,68100,68300,68100,2618
|
|
20240401,142800,36916485300,68100,68200,68300,68100,1571
|
|
20240401,142700,36809466900,68300,68000,68300,68000,1883
|
|
20240401,142600,36681137900,68100,68200,68300,68000,3018
|
|
20240401,142500,36475503600,68100,68100,68300,68100,1710
|
|
20240401,142400,36358953200,68200,68100,68300,68100,2374
|
|
20240401,142300,36197153400,68100,68200,68300,68100,1837
|
|
20240401,142200,36071875500,68200,68100,68300,68100,2927
|
|
20240401,142100,35872378200,68100,68000,68200,68000,2763
|
|
20240401,142000,35684203800,68000,68100,68200,68000,4555
|
|
20240401,141900,35374088800,68100,68200,68200,68100,1264
|
|
20240401,141800,35287983300,68100,68100,68200,68100,2536
|
|
20240401,141700,35115178100,68200,68200,68200,68100,3075
|
|
20240401,141600,34905558400,68300,68200,68300,68200,2212
|
|
20240401,141500,34754652700,68200,68200,68300,68200,1668
|
|
20240401,141400,34640875800,68200,68300,68300,68100,1695
|
|
20240401,141300,34525283500,68200,68300,68300,68200,2568
|
|
20240401,141200,34350122800,68200,68200,68300,68100,2993
|
|
20240401,141100,34146120700,68200,68200,68200,68100,3693
|
|
20240401,141000,33894387600,68200,68200,68300,68200,2171
|
|
20240401,140900,33746239000,68300,68300,68300,68200,1782
|
|
20240401,140800,33624685600,68200,68300,68400,68200,920
|
|
20240401,140700,33561884400,68300,68200,68400,68200,2651
|
|
20240401,140600,33380884100,68300,68200,68300,68200,875
|
|
20240401,140500,33321186400,68200,68200,68300,68100,7257
|
|
20240401,140400,32826259400,68200,68200,68300,68200,1386
|
|
20240401,140300,32731698500,68200,68300,68300,68200,3182
|
|
20240401,140200,32514666900,68300,68300,68400,68200,4125
|
|
20240401,140100,32233007200,68300,68400,68500,68300,1374
|
|
20240401,140000,32139007900,68400,68400,68500,68300,3465
|
|
20240401,135900,31902186700,68400,68300,68500,68300,3686
|
|
20240401,135800,31650181900,68300,68500,68500,68300,2823
|
|
20240401,135700,31457124900,68500,68500,68500,68400,1267
|
|
20240401,135600,31370440600,68400,68400,68500,68400,986
|
|
20240401,135500,31302982000,68400,68400,68500,68400,1159
|
|
20240401,135400,31223670000,68400,68400,68600,68400,2161
|
|
20240401,135300,31075749000,68400,68500,68600,68400,1604
|
|
20240401,135200,30965895200,68500,68500,68500,68400,2300
|
|
20240401,135100,30808390900,68400,68600,68600,68400,5623
|
|
20240401,135000,30423260200,68500,68500,68600,68500,2148
|
|
20240401,134900,30276097300,68600,68600,68700,68500,6772
|
|
20240401,134800,29811605200,68600,68600,68700,68600,803
|
|
20240401,134700,29756491700,68600,68600,68700,68600,956
|
|
20240401,134600,29690884600,68600,68700,68800,68600,1251
|
|
20240401,134500,29604912600,68800,68700,68900,68700,1505
|
|
20240401,134400,29501422900,68700,68700,68800,68600,2693
|
|
20240401,134300,29316316200,68600,68700,68800,68600,1331
|
|
20240401,134200,29224933900,68700,68600,68800,68600,1899
|
|
20240401,134100,29094446300,68600,68600,68700,68600,1734
|
|
20240401,134000,28975375600,68600,68700,68800,68600,1538
|
|
20240401,133900,28869736900,68700,68700,68800,68700,1621
|
|
20240401,133800,28758351100,68700,68700,68800,68700,835
|
|
20240401,133700,28700963200,68700,68800,68900,68700,913
|
|
20240401,133600,28638171500,68900,68800,68900,68800,793
|
|
20240401,133500,28583591600,68800,68800,68900,68700,2515
|
|
20240401,133400,28410645800,68700,68700,68800,68700,881
|
|
20240401,133300,28350099800,68800,68700,68800,68700,705
|
|
20240401,133200,28301640600,68700,68700,68800,68700,884
|
|
20240401,133100,28240887400,68700,68700,68800,68700,1164
|
|
20240401,133000,28160895500,68700,68800,68800,68700,701
|
|
20240401,132900,28112711300,68800,68800,68800,68700,766
|
|
20240401,132800,28060063100,68800,68700,68800,68700,1340
|
|
20240401,132700,27967981300,68700,68700,68800,68700,1027
|
|
20240401,132600,27897400500,68800,68700,68800,68700,596
|
|
20240401,132500,27856434800,68800,68700,68800,68600,828
|
|
20240401,132400,27799545000,68600,68700,68800,68600,1111
|
|
20240401,132300,27723230000,68800,68700,68800,68700,899
|
|
20240401,132200,27661432700,68700,68600,68800,68600,1810
|
|
20240401,132100,27537106000,68700,68600,68700,68600,1541
|
|
20240401,132000,27431307600,68600,68600,68700,68600,1097
|
|
20240401,131900,27356035200,68600,68800,68800,68600,5216
|
|
20240401,131800,26997753300,68800,68700,68800,68700,678
|
|
20240401,131700,26951158900,68800,68800,68900,68700,2406
|
|
20240401,131600,26785676000,68900,68800,68900,68800,1028
|
|
20240401,131500,26714921400,68800,68900,68900,68800,779
|
|
20240401,131400,26661308200,68800,68800,68900,68800,804
|
|
20240401,131300,26605975000,68800,68800,68900,68800,961
|
|
20240401,131200,26539842300,68800,68800,68900,68800,550
|
|
20240401,131100,26501984900,68900,68900,68900,68800,551
|
|
20240401,131000,26464054800,68800,68800,68900,68800,875
|
|
20240401,130900,26403812600,68800,68800,69000,68800,610
|
|
20240401,130800,26361822600,68800,69000,69000,68800,415
|
|
20240401,130700,26333247600,69000,68800,69000,68800,2049
|
|
20240401,130600,26192069800,68800,68800,68900,68800,730
|
|
20240401,130500,26141829700,68800,68800,68900,68800,1075
|
|
20240401,130400,26067852000,68900,68900,69000,68800,1205
|
|
20240401,130300,25984809800,68800,68900,69000,68800,1343
|
|
20240401,130200,25892285800,69000,68900,69000,68900,1175
|
|
20240401,130100,25811277200,68900,68900,69000,68900,1101
|
|
20240401,130000,25735351200,69000,68900,69000,68900,424
|
|
20240401,125900,25706121800,68900,68900,69100,68900,1620
|
|
20240401,125800,25594379500,68900,69000,69100,68900,1674
|
|
20240401,125700,25478870900,69000,69000,69100,69000,559
|
|
20240401,125600,25440286400,69000,69000,69100,69000,479
|
|
20240401,125500,25407217900,69000,69000,69100,69000,942
|
|
20240401,125400,25342159400,69100,69000,69100,69000,1543
|
|
20240401,125300,25235672500,69100,69000,69100,69000,577
|
|
20240401,125200,25195841300,69000,69000,69100,69000,667
|
|
20240401,125100,25149798900,69000,69000,69100,69000,406
|
|
20240401,125000,25121768400,69000,69000,69100,69000,1582
|
|
20240401,124900,25012546900,69000,68900,69100,68900,625
|
|
20240401,124800,24969443500,68900,69000,69000,68900,1188
|
|
20240401,124700,24887510200,69000,69000,69100,68900,1272
|
|
20240401,124600,24799727200,69000,69100,69100,69000,829
|
|
20240401,124500,24742508600,69000,69000,69100,69000,582
|
|
20240401,124400,24702337000,69000,69000,69100,69000,638
|
|
20240401,124300,24658294800,69000,69000,69100,69000,1262
|
|
20240401,124200,24571201800,69000,69000,69100,69000,412
|
|
20240401,124100,24542759200,69000,69000,69100,69000,743
|
|
20240401,124000,24491475200,69000,69000,69100,69000,679
|
|
20240401,123900,24444604900,69000,69000,69100,69000,950
|
|
20240401,123800,24379041000,69000,69000,69100,69000,759
|
|
20240401,123700,24326647500,69100,69000,69100,68900,1645
|
|
20240401,123600,24213175600,69000,68900,69000,68900,387
|
|
20240401,123500,24186496100,68900,68900,69000,68900,1197
|
|
20240401,123400,24104007900,69000,68900,69000,68900,528
|
|
20240401,123300,24067606300,68900,68900,69000,68900,2119
|
|
20240401,123200,23921443300,69000,68900,69000,68900,1024
|
|
20240401,123100,23850873900,69000,68900,69000,68900,1139
|
|
20240401,123000,23772376700,68900,68900,69000,68900,646
|
|
20240401,122900,23727848800,68900,69000,69000,68900,650
|
|
20240401,122800,23683045700,68900,68900,69000,68900,1106
|
|
20240401,122700,23606825900,68900,69000,69100,68900,341
|
|
20240401,122600,23583312900,68900,68900,69100,68900,932
|
|
20240401,122500,23519008100,69000,68900,69000,68900,499
|
|
20240401,122400,23484611200,68900,69000,69100,68900,2095
|
|
20240401,122300,23340119600,69000,69000,69100,68900,1224
|
|
20240401,122200,23255654600,69000,69000,69100,69000,644
|
|
20240401,122100,23211200200,69000,69000,69100,69000,660
|
|
20240401,122000,23165643900,69000,68900,69000,68900,1042
|
|
20240401,121900,23093763700,68900,69000,69000,68900,546
|
|
20240401,121800,23056108500,69000,68900,69100,68900,1457
|
|
20240401,121700,22955582800,69000,69000,69100,68900,1082
|
|
20240401,121600,22880956900,69100,68900,69100,68900,945
|
|
20240401,121500,22815732900,69000,69000,69100,68900,1203
|
|
20240401,121400,22732712400,69000,69000,69100,69000,828
|
|
20240401,121300,22675559800,69000,69000,69100,69000,1154
|
|
20240401,121200,22595916600,69000,68900,69100,68900,1261
|
|
20240401,121100,22508891100,68900,68900,69000,68900,768
|
|
20240401,121000,22455957900,69000,68900,69000,68900,633
|
|
20240401,120900,22412318400,68900,69000,69000,68900,1006
|
|
20240401,120800,22342966600,68900,69000,69000,68900,647
|
|
20240401,120700,22298371100,68900,69000,69000,68900,3065
|
|
20240401,120600,22086919300,69000,69000,69100,69000,1176
|
|
20240401,120500,22005738800,69000,69000,69100,69000,1007
|
|
20240401,120400,21936242300,69000,69000,69100,69000,571
|
|
20240401,120300,21896833200,69000,69000,69100,69000,554
|
|
20240401,120200,21858592100,69000,69000,69100,69000,999
|
|
20240401,120100,21789644400,69000,69100,69100,69000,427
|
|
20240401,120000,21760163700,69200,69000,69200,69000,927
|
|
20240401,115900,21696146700,69000,69000,69100,69000,823
|
|
20240401,115800,21639342200,69000,69000,69100,69000,1308
|
|
20240401,115700,21549068500,69100,69200,69200,69000,761
|
|
20240401,115600,21496509600,69100,69100,69300,69000,578
|
|
20240401,115500,21456543400,69100,69100,69200,69000,927
|
|
20240401,115400,21392488000,69100,69100,69300,69000,961
|
|
20240401,115300,21326048000,69200,69100,69300,69100,1506
|
|
20240401,115200,21221879800,69100,69200,69200,69100,1132
|
|
20240401,115100,21143624300,69200,69100,69200,69100,752
|
|
20240401,115000,21091633800,69100,69200,69400,69100,1182
|
|
20240401,114900,21009763500,69200,69300,69300,69200,757
|
|
20240401,114800,20957360300,69200,69100,69300,69100,775
|
|
20240401,114700,20903748200,69100,69100,69300,69000,999
|
|
20240401,114600,20834665000,69200,69300,69300,69000,771
|
|
20240401,114500,20781353300,69200,69200,69300,69200,562
|
|
20240401,114400,20742455300,69200,69200,69200,69100,566
|
|
20240401,114300,20703318300,69200,69200,69300,69100,1346
|
|
20240401,114200,20610219200,69200,69100,69200,69000,955
|
|
20240401,114100,20544194300,69100,69200,69200,69100,671
|
|
20240401,114000,20497809300,69100,69100,69200,69100,620
|
|
20240401,113900,20454952800,69100,69100,69200,69100,909
|
|
20240401,113800,20392111300,69100,69300,69300,69100,814
|
|
20240401,113700,20335771300,69200,69100,69300,69100,1080
|
|
20240401,113600,20261036600,69200,69100,69200,69100,767
|
|
20240401,113500,20207997500,69200,69200,69300,69000,778
|
|
20240401,113400,20154173000,69100,69100,69300,69000,762
|
|
20240401,113300,20101481400,69100,69100,69300,69100,810
|
|
20240401,113200,20045478600,69200,69200,69300,69100,1879
|
|
20240401,113100,19915487800,69100,69200,69200,69100,718
|
|
20240401,113000,19865829500,69200,69100,69200,69100,1358
|
|
20240401,112900,19771957600,69200,69100,69200,69100,628
|
|
20240401,112800,19728543600,69100,69100,69200,69100,1632
|
|
20240401,112700,19615754000,69100,69100,69200,69100,1200
|
|
20240401,112600,19532753400,69200,69200,69300,69100,1735
|
|
20240401,112500,19412678800,69200,69300,69300,69200,616
|
|
20240401,112400,19370032200,69200,69200,69300,69200,1096
|
|
20240401,112300,19294174300,69200,69200,69300,69200,1140
|
|
20240401,112200,19215269600,69200,69200,69300,69200,639
|
|
20240401,112100,19171036600,69300,69300,69400,69300,1586
|
|
20240401,112000,19061109900,69300,69400,69500,69300,958
|
|
20240401,111900,18994633200,69400,69500,69500,69400,454
|
|
20240401,111800,18963112100,69400,69500,69500,69400,559
|
|
20240401,111700,18924300000,69400,69500,69500,69400,903
|
|
20240401,111600,18861616700,69400,69500,69500,69400,394
|
|
20240401,111500,18834270200,69400,69400,69500,69400,492
|
|
20240401,111400,18800105000,69400,69300,69500,69300,2022
|
|
20240401,111300,18659741000,69300,69300,69400,69300,1358
|
|
20240401,111200,18565615000,69400,69400,69400,69300,506
|
|
20240401,111100,18530533000,69400,69300,69400,69300,695
|
|
20240401,111000,18482352800,69300,69300,69400,69300,384
|
|
20240401,110900,18455720500,69400,69400,69400,69300,976
|
|
20240401,110800,18388069700,69300,69400,69400,69300,405
|
|
20240401,110700,18359985000,69300,69300,69400,69300,429
|
|
20240401,110600,18330239600,69400,69400,69400,69300,480
|
|
20240401,110500,18296942500,69400,69500,69500,69400,559
|
|
20240401,110400,18258119700,69400,69300,69500,69300,6925
|
|
20240401,110300,17777930100,69300,69400,69400,69300,903
|
|
20240401,110200,17715312800,69400,69300,69400,69300,708
|
|
20240401,110100,17666230500,69300,69300,69400,69300,1345
|
|
20240401,110000,17572937700,69300,69400,69400,69300,632
|
|
20240401,105900,17529130500,69300,69400,69500,69300,850
|
|
20240401,105800,17470149000,69400,69400,69500,69400,1199
|
|
20240401,105700,17386919000,69400,69500,69600,69400,1422
|
|
20240401,105600,17288098700,69500,69500,69600,69500,603
|
|
20240401,105500,17246171000,69500,69500,69600,69500,362
|
|
20240401,105400,17220989700,69500,69500,69600,69500,4386
|
|
20240401,105300,16916057100,69500,69500,69500,69400,2512
|
|
20240401,105200,16741548900,69600,69500,69600,69500,797
|
|
20240401,105100,16686103300,69500,69500,69600,69500,1193
|
|
20240401,105000,16603173400,69500,69500,69600,69500,296
|
|
20240401,104900,16582582700,69600,69500,69600,69500,571
|
|
20240401,104800,16542872000,69500,69500,69600,69500,476
|
|
20240401,104700,16509771000,69600,69600,69600,69500,1186
|
|
20240401,104600,16427294300,69600,69600,69700,69500,758
|
|
20240401,104500,16374523400,69700,69700,69700,69600,813
|
|
20240401,104400,16317885600,69600,69700,69800,69600,1140
|
|
20240401,104300,16238448500,69700,69800,69800,69600,3185
|
|
20240401,104200,16016367600,69700,69500,69800,69500,5763
|
|
20240401,104100,15614924500,69500,69500,69600,69500,446
|
|
20240401,104000,15583914400,69500,69500,69600,69500,1068
|
|
20240401,103900,15509652600,69600,69500,69600,69500,893
|
|
20240401,103800,15447571900,69500,69500,69600,69500,680
|
|
20240401,103700,15400294400,69500,69500,69600,69500,389
|
|
20240401,103600,15373237800,69500,69400,69600,69300,1292
|
|
20240401,103500,15283573300,69500,69500,69500,69400,779
|
|
20240401,103400,15229462600,69500,69500,69500,69400,835
|
|
20240401,103300,15171471200,69400,69400,69500,69400,1176
|
|
20240401,103200,15089803800,69400,69400,69500,69400,1032
|
|
20240401,103100,15018163000,69400,69400,69500,69400,1215
|
|
20240401,103000,14933767200,69400,69400,69500,69400,396
|
|
20240401,102900,14906259900,69400,69300,69500,69300,2320
|
|
20240401,102800,14745242700,69300,69300,69400,69200,1964
|
|
20240401,102700,14609155200,69300,69300,69300,69200,567
|
|
20240401,102600,14569898000,69200,69200,69400,69200,850
|
|
20240401,102500,14511023000,69300,69200,69400,69200,2287
|
|
20240401,102400,14352589500,69200,69200,69400,69200,1618
|
|
20240401,102300,14240527000,69200,69300,69400,69200,968
|
|
20240401,102200,14173472500,69300,69000,69300,69000,1440
|
|
20240401,102100,14073853000,69000,69100,69200,69000,902
|
|
20240401,102000,14011564100,69100,69000,69200,69000,1195
|
|
20240401,101900,13929082900,69200,69100,69200,69000,1390
|
|
20240401,101800,13833024700,69100,69200,69300,69100,1430
|
|
20240401,101700,13734124200,69100,69200,69200,69100,2040
|
|
20240401,101600,13593144200,69100,69000,69200,69000,9751
|
|
20240401,101500,12920128600,69000,69200,69200,69000,5940
|
|
20240401,101400,12510073300,69100,69100,69200,69100,779
|
|
20240401,101300,12456230000,69100,69200,69200,69100,1160
|
|
20240401,101200,12376051100,69100,69200,69200,69100,1313
|
|
20240401,101100,12285258400,69300,69300,69400,69100,4757
|
|
20240401,101000,11955668500,69300,69400,69500,69300,2018
|
|
20240401,100900,11815601500,69400,69400,69500,69400,1460
|
|
20240401,100800,11714259700,69400,69400,69500,69400,1697
|
|
20240401,100700,11596375400,69400,69400,69500,69400,1061
|
|
20240401,100600,11522708900,69400,69200,69500,69200,4300
|
|
20240401,100500,11224580000,69200,69300,69300,69200,864
|
|
20240401,100400,11164753400,69200,69200,69300,69200,882
|
|
20240401,100300,11103699500,69300,69200,69300,69200,1009
|
|
20240401,100200,11033855800,69200,69200,69300,69200,1131
|
|
20240401,100100,10955570600,69300,69100,69300,69100,2051
|
|
20240401,100000,10813665700,69100,69200,69200,69100,974
|
|
20240401,095900,10746341900,69100,69200,69200,69100,859
|
|
20240401,095800,10686960400,69200,69100,69200,69100,1310
|
|
20240401,095700,10596392200,69100,69200,69200,69100,1725
|
|
20240401,095600,10477137200,69100,69200,69200,69000,1077
|
|
20240401,095500,10402732900,69100,69100,69200,69000,4144
|
|
20240401,095400,10116386100,69200,69200,69300,69100,627
|
|
20240401,095300,10073024000,69100,69200,69300,69100,1042
|
|
20240401,095200,10000920200,69200,69100,69200,69100,1172
|
|
20240401,095100,9919865800,69200,69200,69200,69100,2161
|
|
20240401,095000,9770515000,69100,69200,69200,69100,1174
|
|
20240401,094900,9689365900,69200,69200,69200,69100,980
|
|
20240401,094800,9621597300,69200,69100,69400,69100,762
|
|
20240401,094700,9568862800,69100,69100,69300,69100,1432
|
|
20240401,094600,9469851500,69200,69200,69200,69100,1050
|
|
20240401,094500,9397225800,69100,69200,69300,69100,1771
|
|
20240401,094400,9274720800,69200,69400,69400,69200,1387
|
|
20240401,094300,9178666000,69300,69400,69500,69300,1887
|
|
20240401,094200,9047772000,69400,69600,69600,69400,2114
|
|
20240401,094100,8900939600,69500,69600,69600,69500,766
|
|
20240401,094000,8847682800,69600,69600,69600,69500,883
|
|
20240401,093900,8786298400,69600,69700,69700,69500,1516
|
|
20240401,093800,8680760000,69700,69500,69700,69500,867
|
|
20240401,093700,8620408500,69500,69500,69700,69500,1709
|
|
20240401,093600,8501528400,69500,69500,69600,69500,1693
|
|
20240401,093500,8383827200,69600,69500,69600,69500,731
|
|
20240401,093400,8332998100,69500,69500,69600,69400,1780
|
|
20240401,093300,8209262400,69400,69500,69500,69400,1697
|
|
20240401,093200,8091401100,69500,69600,69700,69500,2562
|
|
20240401,093100,7913120300,69600,69500,69600,69300,1615
|
|
20240401,093000,7800912400,69500,69300,69600,69300,2727
|
|
20240401,092900,7611480200,69300,69200,69400,69200,1833
|
|
20240401,092800,7484506300,69200,69200,69300,69200,2173
|
|
20240401,092700,7334038600,69200,69200,69300,69200,992
|
|
20240401,092600,7265373300,69200,69300,69300,69200,1099
|
|
20240401,092500,7189292600,69200,69000,69200,69000,2796
|
|
20240401,092400,6995972500,69000,69100,69200,69000,1239
|
|
20240401,092300,6910443800,69100,69100,69200,69000,1314
|
|
20240401,092200,6819658900,69100,69100,69200,69000,1032
|
|
20240401,092100,6748394100,69100,69100,69200,69100,2033
|
|
20240401,092000,6607898100,69100,69100,69200,69100,1329
|
|
20240401,091900,6516029400,69100,69300,69300,69100,2343
|
|
20240401,091800,6353857800,69300,69300,69400,69300,1200
|
|
20240401,091700,6270684000,69300,69400,69500,69300,1696
|
|
20240401,091600,6152967000,69500,69300,69600,69300,6875
|
|
20240401,091500,5675478100,69300,69300,69300,69200,1613
|
|
20240401,091400,5563746300,69300,69300,69300,69200,1605
|
|
20240401,091300,5452607300,69300,69300,69500,69300,3578
|
|
20240401,091200,5204461600,69300,69100,69400,69100,2775
|
|
20240401,091100,5012440100,69200,69300,69300,69100,2577
|
|
20240401,091000,4834020000,69400,69300,69500,69300,2826
|
|
20240401,090900,4638032100,69300,69300,69400,69100,2579
|
|
20240401,090800,4459508300,69300,69400,69400,69300,697
|
|
20240401,090700,4411168200,69400,69400,69500,69200,2608
|
|
20240401,090600,4230283900,69400,69600,69600,69400,1404
|
|
20240401,090500,4132747300,69600,69800,69800,69400,1240
|
|
20240401,090400,4046449200,69800,69700,69900,69700,1486
|
|
20240401,090300,3942699000,69800,69700,69900,69500,2859
|
|
20240401,090200,3743461700,69700,69700,70000,69600,4095
|
|
20240401,090100,3457614200,69600,68800,69800,68700,12879
|
|
20240401,090000,2565367900,68700,69100,69700,68700,37018
|