681 lines
38 KiB
CSV
681 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,201800,3986970400,162000,162000,162000,162000,2455
|
|
20240322,201700,3986970400,162000,162000,162000,162000,0
|
|
20240322,201600,3986970400,162000,162000,162000,162000,0
|
|
20240322,201500,3986970400,162000,162000,162000,162000,0
|
|
20240322,201400,3986970400,162000,162000,162000,162000,0
|
|
20240322,201300,3986970400,162000,162000,162000,162000,0
|
|
20240322,201200,3986970400,162000,162000,162000,162000,0
|
|
20240322,201100,3986970400,162000,162000,162000,162000,0
|
|
20240322,201000,3986970400,162000,162000,162000,162000,0
|
|
20240322,200900,3986970400,162000,162000,162000,162000,0
|
|
20240322,200800,3986970400,162000,162000,162000,162000,0
|
|
20240322,200700,3986970400,162000,162000,162000,162000,0
|
|
20240322,200600,3986970400,162000,162000,162000,162000,0
|
|
20240322,200500,3986970400,162000,162000,162000,162000,0
|
|
20240322,200400,3986970400,162000,162000,162000,162000,0
|
|
20240322,200300,3986970400,162000,162000,162000,162000,0
|
|
20240322,200200,3986970400,162000,162000,162000,162000,0
|
|
20240322,200100,3986970400,162000,162000,162000,162000,0
|
|
20240322,200000,3986970400,162000,162000,162000,162000,0
|
|
20240322,195900,3986970400,162000,162000,162000,162000,0
|
|
20240322,195800,3986970400,162000,162000,162000,162000,0
|
|
20240322,195700,3986970400,162000,162000,162000,162000,0
|
|
20240322,195600,3986970400,162000,162000,162000,162000,0
|
|
20240322,195500,3986970400,162000,162000,162000,162000,0
|
|
20240322,195400,3986970400,162000,162000,162000,162000,0
|
|
20240322,195300,3986970400,162000,162000,162000,162000,0
|
|
20240322,195200,3986970400,162000,162000,162000,162000,0
|
|
20240322,195100,3986970400,162000,162000,162000,162000,0
|
|
20240322,195000,3986970400,162000,162000,162000,162000,0
|
|
20240322,194900,3986970400,162000,162000,162000,162000,0
|
|
20240322,194800,3986970400,162000,162000,162000,162000,2455
|
|
20240322,194700,3986970400,162000,162000,162000,162000,0
|
|
20240322,194600,3986970400,162000,162000,162000,162000,0
|
|
20240322,194500,3986970400,162000,162000,162000,162000,0
|
|
20240322,194400,3986970400,162000,162000,162000,162000,0
|
|
20240322,194300,3986970400,162000,162000,162000,162000,0
|
|
20240322,194200,3986970400,162000,162000,162000,162000,0
|
|
20240322,194100,3986970400,162000,162000,162000,162000,0
|
|
20240322,194000,3986970400,162000,162000,162000,162000,0
|
|
20240322,193900,3986970400,162000,162000,162000,162000,0
|
|
20240322,193800,3986970400,162000,162000,162000,162000,0
|
|
20240322,193700,3986970400,162000,162000,162000,162000,0
|
|
20240322,193600,3986970400,162000,162000,162000,162000,0
|
|
20240322,193500,3986970400,162000,162000,162000,162000,0
|
|
20240322,193400,3986970400,162000,162000,162000,162000,0
|
|
20240322,193300,3986970400,162000,162000,162000,162000,0
|
|
20240322,193200,3986970400,162000,162000,162000,162000,0
|
|
20240322,193100,3986970400,162000,162000,162000,162000,0
|
|
20240322,193000,3986970400,162000,162000,162000,162000,0
|
|
20240322,192900,3986970400,162000,162000,162000,162000,0
|
|
20240322,192800,3986970400,162000,162000,162000,162000,0
|
|
20240322,192700,3986970400,162000,162000,162000,162000,0
|
|
20240322,192600,3986970400,162000,162000,162000,162000,0
|
|
20240322,192500,3986970400,162000,162000,162000,162000,0
|
|
20240322,192400,3986970400,162000,162000,162000,162000,0
|
|
20240322,192300,3986970400,162000,162000,162000,162000,0
|
|
20240322,192200,3986970400,162000,162000,162000,162000,0
|
|
20240322,192100,3986970400,162000,162000,162000,162000,0
|
|
20240322,192000,3986970400,162000,162000,162000,162000,0
|
|
20240322,191900,3986970400,162000,162000,162000,162000,0
|
|
20240322,191800,3986970400,162000,162000,162000,162000,2455
|
|
20240322,191700,3986970400,162000,162000,162000,162000,0
|
|
20240322,191600,3986970400,162000,162000,162000,162000,0
|
|
20240322,191500,3986970400,162000,162000,162000,162000,0
|
|
20240322,191400,3986970400,162000,162000,162000,162000,0
|
|
20240322,191300,3986970400,162000,162000,162000,162000,0
|
|
20240322,191200,3986970400,162000,162000,162000,162000,0
|
|
20240322,191100,3986970400,162000,162000,162000,162000,0
|
|
20240322,191000,3986970400,162000,162000,162000,162000,0
|
|
20240322,190900,3986970400,162000,162000,162000,162000,0
|
|
20240322,190800,3986970400,162000,162000,162000,162000,0
|
|
20240322,190700,3986970400,162000,162000,162000,162000,0
|
|
20240322,190600,3986970400,162000,162000,162000,162000,0
|
|
20240322,190500,3986970400,162000,162000,162000,162000,0
|
|
20240322,190400,3986970400,162000,162000,162000,162000,0
|
|
20240322,190300,3986970400,162000,162000,162000,162000,0
|
|
20240322,190200,3986970400,162000,162000,162000,162000,0
|
|
20240322,190100,3986970400,162000,162000,162000,162000,0
|
|
20240322,190000,3986970400,162000,162000,162000,162000,0
|
|
20240322,185900,3986970400,162000,162000,162000,162000,0
|
|
20240322,185800,3986970400,162000,162000,162000,162000,0
|
|
20240322,185700,3986970400,162000,162000,162000,162000,0
|
|
20240322,185600,3986970400,162000,162000,162000,162000,0
|
|
20240322,185500,3986970400,162000,162000,162000,162000,0
|
|
20240322,185400,3986970400,162000,162000,162000,162000,0
|
|
20240322,185300,3986970400,162000,162000,162000,162000,0
|
|
20240322,185200,3986970400,162000,162000,162000,162000,0
|
|
20240322,185100,3986970400,162000,162000,162000,162000,0
|
|
20240322,185000,3986970400,162000,162000,162000,162000,0
|
|
20240322,184900,3986970400,162000,162000,162000,162000,0
|
|
20240322,184800,3986970400,162000,162000,162000,162000,2455
|
|
20240322,184700,3986970400,162000,162000,162000,162000,0
|
|
20240322,184600,3986970400,162000,162000,162000,162000,0
|
|
20240322,184500,3986970400,162000,162000,162000,162000,0
|
|
20240322,184400,3986970400,162000,162000,162000,162000,0
|
|
20240322,184300,3986970400,162000,162000,162000,162000,0
|
|
20240322,184200,3986970400,162000,162000,162000,162000,0
|
|
20240322,184100,3986970400,162000,162000,162000,162000,0
|
|
20240322,184000,3986970400,162000,162000,162000,162000,0
|
|
20240322,183900,3986970400,162000,162000,162000,162000,0
|
|
20240322,183800,3986970400,162000,162000,162000,162000,0
|
|
20240322,183700,3986970400,162000,162000,162000,162000,0
|
|
20240322,183600,3986970400,162000,162000,162000,162000,0
|
|
20240322,183500,3986970400,162000,162000,162000,162000,0
|
|
20240322,183400,3986970400,162000,162000,162000,162000,0
|
|
20240322,183300,3986970400,162000,162000,162000,162000,0
|
|
20240322,183200,3986970400,162000,162000,162000,162000,0
|
|
20240322,183100,3986970400,162000,162000,162000,162000,0
|
|
20240322,183000,3986970400,162000,162000,162000,162000,0
|
|
20240322,182900,3986970400,162000,162000,162000,162000,0
|
|
20240322,182800,3986970400,162000,162000,162000,162000,0
|
|
20240322,182700,3986970400,162000,162000,162000,162000,0
|
|
20240322,182600,3986970400,162000,162000,162000,162000,0
|
|
20240322,182500,3986970400,162000,162000,162000,162000,0
|
|
20240322,182400,3986970400,162000,162000,162000,162000,0
|
|
20240322,182300,3986970400,162000,162000,162000,162000,0
|
|
20240322,182200,3986970400,162000,162000,162000,162000,0
|
|
20240322,182100,3986970400,162000,162000,162000,162000,0
|
|
20240322,182000,3986970400,162000,162000,162000,162000,0
|
|
20240322,181900,3986970400,162000,162000,162000,162000,0
|
|
20240322,181800,3986970400,162000,162000,162000,162000,2455
|
|
20240322,181700,3986970400,162000,162000,162000,162000,0
|
|
20240322,181600,3986970400,162000,162000,162000,162000,0
|
|
20240322,181500,3986970400,162000,162000,162000,162000,0
|
|
20240322,181400,3986970400,162000,162000,162000,162000,0
|
|
20240322,181300,3986970400,162000,162000,162000,162000,0
|
|
20240322,181200,3986970400,162000,162000,162000,162000,0
|
|
20240322,181100,3986970400,162000,162000,162000,162000,0
|
|
20240322,181000,3986970400,162000,162000,162000,162000,0
|
|
20240322,180900,3986970400,162000,162000,162000,162000,0
|
|
20240322,180800,3986970400,162000,162000,162000,162000,0
|
|
20240322,180700,3986970400,162000,162000,162000,162000,0
|
|
20240322,180600,3986970400,162000,162000,162000,162000,0
|
|
20240322,180500,3986970400,162000,162000,162000,162000,0
|
|
20240322,180400,3986970400,162000,162000,162000,162000,0
|
|
20240322,180300,3986970400,162000,162000,162000,162000,0
|
|
20240322,180200,3986970400,162000,162000,162000,162000,0
|
|
20240322,180100,3986970400,162000,162000,162000,162000,0
|
|
20240322,180000,3986970400,162000,162000,162000,162000,0
|
|
20240322,175900,3986970400,162000,162000,162000,162000,0
|
|
20240322,175800,3986970400,162000,162000,162000,162000,0
|
|
20240322,175700,3986970400,162000,162000,162000,162000,0
|
|
20240322,175600,3986970400,162000,162000,162000,162000,0
|
|
20240322,175500,3986970400,162000,162000,162000,162000,0
|
|
20240322,175400,3986970400,162000,162000,162000,162000,0
|
|
20240322,175300,3986970400,162000,162000,162000,162000,0
|
|
20240322,175200,3986970400,162000,162000,162000,162000,0
|
|
20240322,175100,3986970400,162000,162000,162000,162000,0
|
|
20240322,175000,3986970400,162000,162000,162000,162000,0
|
|
20240322,174900,3986970400,162000,162000,162000,162000,0
|
|
20240322,174800,3986970400,162000,162000,162000,162000,2455
|
|
20240322,174700,3986970400,162000,162000,162000,162000,0
|
|
20240322,174600,3986970400,162000,162000,162000,162000,0
|
|
20240322,174500,3986970400,162000,162000,162000,162000,0
|
|
20240322,174400,3986970400,162000,162000,162000,162000,0
|
|
20240322,174300,3986970400,162000,162000,162000,162000,0
|
|
20240322,174200,3986970400,162000,162000,162000,162000,0
|
|
20240322,174100,3986970400,162000,162000,162000,162000,0
|
|
20240322,174000,3986970400,162000,162000,162000,162000,0
|
|
20240322,173900,3986970400,162000,162000,162000,162000,0
|
|
20240322,173800,3986970400,162000,162000,162000,162000,0
|
|
20240322,173700,3986970400,162000,162000,162000,162000,0
|
|
20240322,173600,3986970400,162000,162000,162000,162000,0
|
|
20240322,173500,3986970400,162000,162000,162000,162000,0
|
|
20240322,173400,3986970400,162000,162000,162000,162000,0
|
|
20240322,173300,3986970400,162000,162000,162000,162000,0
|
|
20240322,173200,3986970400,162000,162000,162000,162000,0
|
|
20240322,173100,3986970400,162000,162000,162000,162000,0
|
|
20240322,173000,3986970400,162000,162000,162000,162000,0
|
|
20240322,172900,3986970400,162000,162000,162000,162000,0
|
|
20240322,172800,3986970400,162000,162000,162000,162000,0
|
|
20240322,172700,3986970400,162000,162000,162000,162000,0
|
|
20240322,172600,3986970400,162000,162000,162000,162000,0
|
|
20240322,172500,3986970400,162000,162000,162000,162000,0
|
|
20240322,172400,3986970400,162000,162000,162000,162000,0
|
|
20240322,172300,3986970400,162000,162000,162000,162000,0
|
|
20240322,172200,3986970400,162000,162000,162000,162000,0
|
|
20240322,172100,3986970400,162000,162000,162000,162000,0
|
|
20240322,172000,3986970400,162000,162000,162000,162000,0
|
|
20240322,171900,3986970400,162000,162000,162000,162000,0
|
|
20240322,171800,3986970400,162000,162000,162000,162000,2455
|
|
20240322,171700,3986970400,162000,162000,162000,162000,0
|
|
20240322,171600,3986970400,162000,162000,162000,162000,0
|
|
20240322,171500,3986970400,162000,162000,162000,162000,0
|
|
20240322,171400,3986970400,162000,162000,162000,162000,0
|
|
20240322,171300,3986970400,162000,162000,162000,162000,0
|
|
20240322,171200,3986970400,162000,162000,162000,162000,0
|
|
20240322,171100,3986970400,162000,162000,162000,162000,0
|
|
20240322,171000,3986970400,162000,162000,162000,162000,0
|
|
20240322,170900,3986970400,162000,162000,162000,162000,0
|
|
20240322,170800,3986970400,162000,162000,162000,162000,0
|
|
20240322,170700,3986970400,162000,162000,162000,162000,0
|
|
20240322,170600,3986970400,162000,162000,162000,162000,0
|
|
20240322,170500,3986970400,162000,162000,162000,162000,0
|
|
20240322,170400,3986970400,162000,162000,162000,162000,0
|
|
20240322,170300,3986970400,162000,162000,162000,162000,0
|
|
20240322,170200,3986970400,162000,162000,162000,162000,0
|
|
20240322,170100,3986970400,162000,162000,162000,162000,0
|
|
20240322,170000,3986970400,162000,162000,162000,162000,0
|
|
20240322,165900,3986970400,162000,162000,162000,162000,0
|
|
20240322,165800,3986970400,162000,162000,162000,162000,0
|
|
20240322,165700,3986970400,162000,162000,162000,162000,0
|
|
20240322,165600,3986970400,162000,162000,162000,162000,0
|
|
20240322,165500,3986970400,162000,162000,162000,162000,0
|
|
20240322,165400,3986970400,162000,162000,162000,162000,0
|
|
20240322,165300,3986970400,162000,162000,162000,162000,0
|
|
20240322,165200,3986970400,162000,162000,162000,162000,0
|
|
20240322,165100,3986970400,162000,162000,162000,162000,0
|
|
20240322,165000,3986970400,162000,162000,162000,162000,0
|
|
20240322,164900,3986970400,162000,162000,162000,162000,0
|
|
20240322,164800,3986970400,162000,162000,162000,162000,2455
|
|
20240322,164700,3986970400,162000,162000,162000,162000,0
|
|
20240322,164600,3986970400,162000,162000,162000,162000,0
|
|
20240322,164500,3986970400,162000,162000,162000,162000,0
|
|
20240322,164400,3986970400,162000,162000,162000,162000,0
|
|
20240322,164300,3986970400,162000,162000,162000,162000,0
|
|
20240322,164200,3986970400,162000,162000,162000,162000,0
|
|
20240322,164100,3986970400,162000,162000,162000,162000,0
|
|
20240322,164000,3986970400,162000,162000,162000,162000,0
|
|
20240322,163900,3986970400,162000,162000,162000,162000,0
|
|
20240322,163800,3986970400,162000,162000,162000,162000,0
|
|
20240322,163700,3986970400,162000,162000,162000,162000,0
|
|
20240322,163600,3986970400,162000,162000,162000,162000,0
|
|
20240322,163500,3986970400,162000,162000,162000,162000,0
|
|
20240322,163400,3986970400,162000,162000,162000,162000,0
|
|
20240322,163300,3986970400,162000,162000,162000,162000,0
|
|
20240322,163200,3986970400,162000,162000,162000,162000,0
|
|
20240322,163100,3986970400,162000,162000,162000,162000,0
|
|
20240322,163000,3986970400,162000,162000,162000,162000,0
|
|
20240322,162900,3986970400,162000,162000,162000,162000,0
|
|
20240322,162800,3986970400,162000,162000,162000,162000,0
|
|
20240322,162700,3986970400,162000,162000,162000,162000,0
|
|
20240322,162600,3986970400,162000,162000,162000,162000,0
|
|
20240322,162500,3986970400,162000,162000,162000,162000,0
|
|
20240322,162400,3986970400,162000,162000,162000,162000,0
|
|
20240322,162300,3986970400,162000,162000,162000,162000,0
|
|
20240322,162200,3986970400,162000,162000,162000,162000,0
|
|
20240322,162100,3986970400,162000,162000,162000,162000,0
|
|
20240322,162000,3986970400,162000,162000,162000,162000,0
|
|
20240322,161900,3986970400,162000,162000,162000,162000,0
|
|
20240322,161800,3986970400,162000,162000,162000,162000,2455
|
|
20240322,161700,3986970400,162000,162000,162000,162000,0
|
|
20240322,161600,3986970400,162000,162000,162000,162000,0
|
|
20240322,161500,3986970400,162000,162000,162000,162000,0
|
|
20240322,161400,3986970400,162000,162000,162000,162000,0
|
|
20240322,161300,3986970400,162000,162000,162000,162000,0
|
|
20240322,161200,3986970400,162000,162000,162000,162000,0
|
|
20240322,161100,3986970400,162000,162000,162000,162000,0
|
|
20240322,161000,3986970400,162000,162000,162000,162000,0
|
|
20240322,160900,3986970400,162000,162000,162000,162000,0
|
|
20240322,160800,3986970400,162000,162000,162000,162000,0
|
|
20240322,160700,3986970400,162000,162000,162000,162000,0
|
|
20240322,160600,3986970400,162000,162000,162000,162000,0
|
|
20240322,160500,3986970400,162000,162000,162000,162000,0
|
|
20240322,160400,3986970400,162000,162000,162000,162000,0
|
|
20240322,160300,3986970400,162000,162000,162000,162000,0
|
|
20240322,160200,3986970400,162000,162000,162000,162000,0
|
|
20240322,160100,3986970400,162000,162000,162000,162000,0
|
|
20240322,160000,3986970400,162000,162000,162000,162000,0
|
|
20240322,155900,3986970400,162000,162000,162000,162000,0
|
|
20240322,155800,3986970400,162000,162000,162000,162000,0
|
|
20240322,155700,3986970400,162000,162000,162000,162000,0
|
|
20240322,155600,3986970400,162000,162000,162000,162000,0
|
|
20240322,155500,3986970400,162000,162000,162000,162000,0
|
|
20240322,155400,3986970400,162000,162000,162000,162000,0
|
|
20240322,155300,3986970400,162000,162000,162000,162000,0
|
|
20240322,155200,3986970400,162000,162000,162000,162000,0
|
|
20240322,155100,3986970400,162000,162000,162000,162000,0
|
|
20240322,155000,3986970400,162000,162000,162000,162000,0
|
|
20240322,154900,3986970400,162000,162000,162000,162000,0
|
|
20240322,154800,3986970400,162000,162000,162000,162000,2455
|
|
20240322,154700,3986970400,162000,162000,162000,162000,0
|
|
20240322,154600,3986970400,162000,162000,162000,162000,0
|
|
20240322,154500,3986970400,162000,162000,162000,162000,0
|
|
20240322,154400,3986970400,162000,162000,162000,162000,0
|
|
20240322,154300,3986970400,162000,162000,162000,162000,0
|
|
20240322,154200,3986970400,162000,162000,162000,162000,0
|
|
20240322,154100,3986970400,162000,162000,162000,162000,0
|
|
20240322,154000,3986970400,162000,162000,162000,162000,0
|
|
20240322,153900,3986970400,162000,162000,162000,162000,0
|
|
20240322,153800,3986970400,162000,162000,162000,162000,0
|
|
20240322,153700,3986970400,162000,162000,162000,162000,0
|
|
20240322,153600,3986970400,162000,162000,162000,162000,0
|
|
20240322,153500,3986970400,162000,162000,162000,162000,0
|
|
20240322,153400,3986970400,162000,162000,162000,162000,0
|
|
20240322,153300,3986970400,162000,162000,162000,162000,0
|
|
20240322,153200,3986970400,162000,162000,162000,162000,0
|
|
20240322,153100,3986970400,162000,162000,162000,162000,0
|
|
20240322,153000,3986970400,162000,162000,162000,162000,2455
|
|
20240322,152900,3589260400,163000,163000,163000,163000,0
|
|
20240322,152800,3589260400,163000,163000,163000,163000,0
|
|
20240322,152700,3589260400,163000,163000,163000,163000,0
|
|
20240322,152600,3589260400,163000,163000,163000,163000,0
|
|
20240322,152500,3589260400,163000,163000,163000,163000,0
|
|
20240322,152400,3589260400,163000,163000,163000,163000,0
|
|
20240322,152300,3589260400,163000,163000,163000,163000,0
|
|
20240322,152200,3589260400,163000,163000,163000,163000,0
|
|
20240322,152100,3589260400,163000,163000,163000,163000,0
|
|
20240322,152000,3589260400,163000,163000,163000,163000,0
|
|
20240322,151900,3589260400,163000,163000,163000,162900,67
|
|
20240322,151800,3578343200,162900,163000,163000,162900,166
|
|
20240322,151700,3551293000,163000,162900,163000,162900,242
|
|
20240322,151600,3511862400,162900,162600,163000,162600,87
|
|
20240322,151500,3497699700,162600,162600,162700,162600,60
|
|
20240322,151400,3487940700,162700,162600,162700,162500,56
|
|
20240322,151300,3478833100,162700,162600,162700,162500,49
|
|
20240322,151200,3470864600,162700,162500,162700,162500,21
|
|
20240322,151100,3467450300,162700,162300,162700,162300,32
|
|
20240322,151000,3462250800,162300,162300,162400,162300,27
|
|
20240322,150900,3457868500,162400,162300,162500,162300,38
|
|
20240322,150800,3451696800,162300,162200,162400,162200,41
|
|
20240322,150700,3445044100,162300,162100,162300,162100,52
|
|
20240322,150600,3436610900,162200,162100,162200,162100,60
|
|
20240322,150500,3426880800,162200,162400,162400,162200,167
|
|
20240322,150400,3399792900,162400,162300,162400,162300,25
|
|
20240322,150300,3395734600,162400,162500,162500,162400,27
|
|
20240322,150200,3391349000,162500,162500,162500,162300,39
|
|
20240322,150100,3385014900,162500,162400,162500,162400,29
|
|
20240322,150000,3380304400,162500,162400,162500,162300,52
|
|
20240322,145900,3371861600,162400,162200,162500,162200,45
|
|
20240322,145800,3364556600,162300,162300,162400,162200,42
|
|
20240322,145700,3357739100,162300,162100,162500,162100,56
|
|
20240322,145600,3348650300,162200,162200,162300,162100,80
|
|
20240322,145500,3335678600,162100,162200,162300,162100,68
|
|
20240322,145400,3324652000,162300,162100,162300,162100,57
|
|
20240322,145300,3315408200,162200,162200,162200,162100,52
|
|
20240322,145200,3306977000,162300,162100,162300,162000,60
|
|
20240322,145100,3297249400,162100,162100,162200,162000,93
|
|
20240322,145000,3282179100,162200,162100,162200,162000,63
|
|
20240322,144900,3271966300,162200,162200,162500,162200,60
|
|
20240322,144800,3262230300,162300,162400,162500,162200,57
|
|
20240322,144700,3252975100,162300,162500,162500,162200,53
|
|
20240322,144600,3244371000,162500,162500,162700,162200,61
|
|
20240322,144500,3234465100,162900,162300,163000,162100,207
|
|
20240322,144400,3200800300,162300,162300,162400,162100,72
|
|
20240322,144300,3189117900,162300,162400,162400,162100,22
|
|
20240322,144200,3185549100,162100,162400,162500,162100,70
|
|
20240322,144100,3174190100,162400,162200,162500,162000,80
|
|
20240322,144000,3161200200,162100,162200,162200,162000,50
|
|
20240322,143900,3153096100,162100,162200,162300,162000,76
|
|
20240322,143800,3140773300,162300,162100,162300,162100,36
|
|
20240322,143700,3134935800,162200,162100,162300,162000,46
|
|
20240322,143600,3127477800,162300,162100,162300,162000,74
|
|
20240322,143500,3115477500,162300,162200,162300,162000,64
|
|
20240322,143400,3105100800,162100,162200,162300,162000,66
|
|
20240322,143300,3094401300,162200,162100,162300,162000,55
|
|
20240322,143200,3085486400,162100,162100,162200,162000,73
|
|
20240322,143100,3073652700,162100,162100,162300,162100,49
|
|
20240322,143000,3065707400,162000,162200,162200,162000,55
|
|
20240322,142900,3056791900,162200,162100,162300,162100,57
|
|
20240322,142800,3047548300,162100,162200,162300,162100,54
|
|
20240322,142700,3038789900,162200,162000,162300,162000,59
|
|
20240322,142600,3029225300,162000,162200,162200,162000,49
|
|
20240322,142500,3021281200,162300,162400,162500,162100,62
|
|
20240322,142400,3011221500,162500,162000,162500,162000,61
|
|
20240322,142300,3001321800,162000,162100,162200,162000,54
|
|
20240322,142200,2992571600,162200,162000,162200,162000,52
|
|
20240322,142100,2984142400,162200,162400,162400,162000,48
|
|
20240322,142000,2976359700,162400,162100,162400,162000,222
|
|
20240322,141900,2940389700,162100,162300,162300,162100,60
|
|
20240322,141800,2930660500,162200,162500,162500,162200,46
|
|
20240322,141700,2923195600,162300,162100,162300,162100,35
|
|
20240322,141600,2917519700,162100,162200,162300,162100,70
|
|
20240322,141500,2906167500,162200,162200,162200,162100,18
|
|
20240322,141400,2903248600,162300,162200,162500,162200,49
|
|
20240322,141300,2895298700,162300,162200,162300,162100,62
|
|
20240322,141200,2885244600,162300,162200,162300,162100,173
|
|
20240322,141100,2857196700,162200,162200,162600,162200,103
|
|
20240322,141000,2840487100,162300,162200,162300,162200,35
|
|
20240322,140900,2834808300,162200,162300,162300,162200,59
|
|
20240322,140800,2825237200,162300,162300,162700,162200,178
|
|
20240322,140700,2796294600,162300,162200,162600,162200,52
|
|
20240322,140600,2787855100,162200,162300,162700,162200,86
|
|
20240322,140500,2773887200,162300,162500,162500,162300,26
|
|
20240322,140400,2769665400,162500,162500,162600,162300,60
|
|
20240322,140300,2759919000,162500,162300,162600,162300,47
|
|
20240322,140200,2752287800,162300,162500,162500,162300,90
|
|
20240322,140100,2737678300,162500,162600,162600,162400,63
|
|
20240322,140000,2727444000,162500,162900,162900,162500,40
|
|
20240322,135900,2720943100,162900,162700,162900,162500,129
|
|
20240322,135800,2699949600,162700,162500,162700,162500,38
|
|
20240322,135700,2693774000,162800,162700,162900,162500,59
|
|
20240322,135600,2684175800,162500,162600,162900,162500,81
|
|
20240322,135500,2671002400,162500,162700,162800,162500,42
|
|
20240322,135400,2664174700,162600,162700,162700,162600,49
|
|
20240322,135300,2656206200,162800,162700,162900,162700,72
|
|
20240322,135200,2644486800,162800,162800,162900,162700,42
|
|
20240322,135100,2637649500,162800,162900,162900,162700,37
|
|
20240322,135000,2631624700,162900,162700,163000,162700,68
|
|
20240322,134900,2620551500,162700,162800,162900,162500,33
|
|
20240322,134800,2615181900,162700,162700,162700,162500,24
|
|
20240322,134700,2611279200,162700,162500,162700,162500,52
|
|
20240322,134600,2602826100,162600,162900,162900,162600,26
|
|
20240322,134500,2598594400,162700,162600,162700,162600,28
|
|
20240322,134400,2594038900,162700,162700,162700,162600,14
|
|
20240322,134300,2591762300,162700,162500,162700,162500,47
|
|
20240322,134200,2584123200,162600,162600,162700,162500,22
|
|
20240322,134100,2580546100,162600,162600,162700,162500,20
|
|
20240322,134000,2577294200,162500,162700,162700,162500,36
|
|
20240322,133900,2571440900,162600,162800,163100,162600,23
|
|
20240322,133800,2567697200,162700,162700,162700,162600,36
|
|
20240322,133700,2561841400,162700,163000,163000,162700,53
|
|
20240322,133600,2553212600,163100,163000,163100,163000,26
|
|
20240322,133500,2548973900,163100,162900,163100,162700,60
|
|
20240322,133400,2539193000,162900,162800,162900,162700,123
|
|
20240322,133300,2519168100,162800,163100,163100,162800,79
|
|
20240322,133200,2506293900,163100,163000,163200,163000,180
|
|
20240322,133100,2476952100,163000,163300,163300,163000,80
|
|
20240322,133000,2463909500,163200,163100,163200,163100,92
|
|
20240322,132900,2448904200,163100,163200,163300,163100,54
|
|
20240322,132800,2440093000,163200,163300,163400,163200,39
|
|
20240322,132700,2433724200,163300,163300,163500,163200,44
|
|
20240322,132600,2426538800,163300,163300,163600,163200,70
|
|
20240322,132500,2415096400,163300,163300,163500,163200,28
|
|
20240322,132400,2410524000,163400,163300,163400,163200,22
|
|
20240322,132300,2406931200,163300,163600,163600,163200,96
|
|
20240322,132200,2391243300,163500,163400,163600,163400,75
|
|
20240322,132100,2378977600,163500,163500,163600,163400,35
|
|
20240322,132000,2373255500,163500,163400,163500,163400,42
|
|
20240322,131900,2366391700,163500,163500,163500,163400,32
|
|
20240322,131800,2361161300,163500,163400,163600,163400,36
|
|
20240322,131700,2355275900,163300,163300,163500,163200,35
|
|
20240322,131600,2349561700,163200,163600,163600,163200,68
|
|
20240322,131500,2338450800,163600,163600,163600,163500,24
|
|
20240322,131400,2334524800,163500,163200,163600,163200,167
|
|
20240322,131300,2307238400,163300,163200,163300,163200,66
|
|
20240322,131200,2296462600,163200,163200,163300,163200,31
|
|
20240322,131100,2291401500,163200,163200,163300,163100,42
|
|
20240322,131000,2284545900,163300,163200,163300,163200,17
|
|
20240322,130900,2281770800,163200,163300,163300,163100,11
|
|
20240322,130800,2279975400,163200,163100,163300,163100,10
|
|
20240322,130700,2278342900,163300,163300,163300,163100,29
|
|
20240322,130600,2273611300,163300,163100,163300,163100,19
|
|
20240322,130500,2270509300,163200,163200,163200,163100,36
|
|
20240322,130400,2264637200,163300,163300,163300,163100,23
|
|
20240322,130300,2260882800,163300,163300,163300,163200,17
|
|
20240322,130200,2258107900,163300,163400,163400,163300,26
|
|
20240322,130100,2253861400,163400,163300,163400,163300,13
|
|
20240322,130000,2251737800,163500,163100,163500,163100,10
|
|
20240322,125900,2250105200,163100,163500,163500,163100,45
|
|
20240322,125800,2242758300,163400,163200,163500,163200,10
|
|
20240322,125700,2241124000,163100,163000,163100,163000,26
|
|
20240322,125600,2236885000,163000,163400,163500,163000,16
|
|
20240322,125500,2234269800,163400,163000,163600,163000,53
|
|
20240322,125400,2225613600,163100,163500,163600,163000,33
|
|
20240322,125300,2220223300,163400,163500,163600,163400,39
|
|
20240322,125200,2213848200,163600,163500,163600,163200,258
|
|
20240322,125100,2171674500,163600,163600,163600,163500,10
|
|
20240322,125000,2170038600,163600,163500,163600,163500,58
|
|
20240322,124900,2160552600,163500,163600,163600,163500,23
|
|
20240322,124800,2156789900,163600,163500,163600,163400,157
|
|
20240322,124700,2131120600,163400,163500,163500,163400,23
|
|
20240322,124600,2127362000,163400,163500,163500,163400,55
|
|
20240322,124500,2118369900,163500,163500,163500,163400,18
|
|
20240322,124400,2115427400,163400,163400,163500,163400,27
|
|
20240322,124300,2111014400,163400,163400,163500,163400,32
|
|
20240322,124200,2105783600,163400,163400,163500,163400,14
|
|
20240322,124100,2103495300,163500,163500,163500,163400,15
|
|
20240322,124000,2101043000,163400,163400,163400,163300,98
|
|
20240322,123900,2085031300,163400,163400,163400,163300,13
|
|
20240322,123800,2082907400,163300,163400,163400,163300,19
|
|
20240322,123700,2079803200,163400,163400,163400,163300,45
|
|
20240322,123600,2072451900,163300,163300,163400,163300,7
|
|
20240322,123500,2071308500,163400,163200,163400,163200,56
|
|
20240322,123400,2062164500,163300,163200,163300,163100,33
|
|
20240322,123300,2056777900,163200,163200,163300,163200,34
|
|
20240322,123200,2051228800,163200,163200,163200,163200,6
|
|
20240322,123100,2050249600,163200,162900,163200,162900,5
|
|
20240322,123000,2049434200,162900,163200,163200,162900,31
|
|
20240322,122900,2044382200,163100,163300,163300,163100,33
|
|
20240322,122800,2038995600,163300,163200,163300,163200,5
|
|
20240322,122700,2038179400,163200,163000,163200,163000,13
|
|
20240322,122600,2036060200,163300,163400,163400,163300,65
|
|
20240322,122500,2025440500,163500,163500,163500,163400,13
|
|
20240322,122400,2023315500,163400,163500,163500,163400,26
|
|
20240322,122300,2019066700,163500,162700,163500,162700,1158
|
|
20240322,122200,1830156500,162800,162700,162800,162700,5
|
|
20240322,122100,1829342600,162700,162700,162700,162600,15
|
|
20240322,122000,1826902500,162600,162700,162700,162600,29
|
|
20240322,121900,1822185200,162700,162700,162700,162600,14
|
|
20240322,121800,1819907800,162800,162700,162800,162600,18
|
|
20240322,121700,1816979000,162700,162800,162800,162700,30
|
|
20240322,121600,1812095200,162700,162700,162800,162700,126
|
|
20240322,121500,1791593300,162700,162700,162800,162700,4
|
|
20240322,121400,1790942400,162800,162700,162800,162500,157
|
|
20240322,121300,1765402400,162600,162500,162600,162500,10
|
|
20240322,121200,1763777300,162600,162700,162700,162600,20
|
|
20240322,121100,1760523800,162700,162700,162700,162700,22
|
|
20240322,121000,1756944400,162600,162600,162700,162500,21
|
|
20240322,120900,1753530500,162600,162500,162700,162400,13
|
|
20240322,120800,1751417200,162500,162400,162500,162400,26
|
|
20240322,120700,1747193500,162500,162800,162800,162500,80
|
|
20240322,120600,1734177500,162800,162800,162800,162800,2
|
|
20240322,120500,1733851900,162800,162800,162800,162700,33
|
|
20240322,120400,1728479900,162800,162700,162800,162700,23
|
|
20240322,120300,1724737000,162800,162700,162800,162700,67
|
|
20240322,120200,1713835900,162700,162700,162700,162600,29
|
|
20240322,120100,1709118000,162700,162500,162700,162500,20
|
|
20240322,120000,1705866000,162500,162500,162600,162500,26
|
|
20240322,115900,1701640200,162400,162400,162400,162400,14
|
|
20240322,115800,1699366600,162300,162600,162600,162300,30
|
|
20240322,115700,1694492500,162500,162400,162500,162400,15
|
|
20240322,115600,1692056200,162400,162300,162400,162300,13
|
|
20240322,115500,1689946100,162400,162300,162400,162300,23
|
|
20240322,115400,1686211700,162400,162500,162500,162300,26
|
|
20240322,115300,1681988300,162400,162500,162500,162400,15
|
|
20240322,115200,1679551900,162500,162300,162500,162300,12
|
|
20240322,115100,1677603600,162500,162500,162500,162400,123
|
|
20240322,115000,1657625900,162400,162400,162500,162400,28
|
|
20240322,114900,1653077600,162500,162500,162500,162400,15
|
|
20240322,114800,1650640300,162500,162400,162500,162300,26
|
|
20240322,114700,1646417700,162500,162400,162500,162400,8
|
|
20240322,114600,1645118300,162400,162500,162500,162300,10
|
|
20240322,114500,1643494400,162400,162400,162600,162400,33
|
|
20240322,114400,1638131500,162400,162400,162600,162400,32
|
|
20240322,114300,1632932100,162500,162400,162600,162400,5
|
|
20240322,114200,1632119600,162500,162400,162600,162400,25
|
|
20240322,114100,1628057000,162400,162600,162600,162400,26
|
|
20240322,114000,1623833300,162500,162300,162600,162300,31
|
|
20240322,113900,1618797100,162400,162300,162400,162300,8
|
|
20240322,113800,1617498600,162100,162300,162400,162100,34
|
|
20240322,113700,1611983500,162200,162300,162300,162200,49
|
|
20240322,113600,1604034200,162300,162500,162500,162100,15
|
|
20240322,113500,1601599600,162200,162200,162200,162000,33
|
|
20240322,113400,1596249800,162100,162400,162400,162100,27
|
|
20240322,113300,1591868700,162100,162200,162400,162000,73
|
|
20240322,113200,1580040400,162400,162300,162400,162100,38
|
|
20240322,113100,1573878100,162300,162200,162400,162100,29
|
|
20240322,113000,1569173700,162300,162200,162400,162200,25
|
|
20240322,112900,1565116500,162200,162200,162200,162100,14
|
|
20240322,112800,1562846500,162200,162400,162400,162200,33
|
|
20240322,112700,1557488700,162400,162400,162400,162300,12
|
|
20240322,112600,1555540300,162300,162300,162400,162300,15
|
|
20240322,112500,1553105200,162300,162000,162300,162000,39
|
|
20240322,112400,1546785400,162200,162000,162200,162000,149
|
|
20240322,112300,1522622600,162100,162100,162200,162100,51
|
|
20240322,112200,1514354200,162200,162200,162200,162100,20
|
|
20240322,112100,1511110600,162200,162200,162200,162100,29
|
|
20240322,112000,1506408300,162100,162400,162400,162100,22
|
|
20240322,111900,1502840100,162400,162100,162400,162100,21
|
|
20240322,111800,1499434200,162100,162400,162400,162100,11
|
|
20240322,111700,1497649000,162200,162100,162300,162000,78
|
|
20240322,111600,1485007400,162200,162000,162300,162000,14
|
|
20240322,111500,1482737000,162400,162200,162400,162000,88
|
|
20240322,111400,1468469000,162200,162300,162300,162200,29
|
|
20240322,111300,1463764200,162300,162300,162300,162200,16
|
|
20240322,111200,1461167900,162200,162400,162400,162200,31
|
|
20240322,111100,1456136500,162400,162300,162400,162300,29
|
|
20240322,111000,1451429200,162400,162300,162400,162200,8
|
|
20240322,110900,1450130700,162200,162200,162400,162200,4
|
|
20240322,110800,1449481700,162200,162400,162600,162200,30
|
|
20240322,110700,1444609400,162400,162500,162500,162300,31
|
|
20240322,110600,1439576100,162500,162300,162500,162300,19
|
|
20240322,110500,1436488800,162400,162300,162500,162300,42
|
|
20240322,110400,1429668500,162200,162200,162200,162100,13
|
|
20240322,110300,1427560300,162200,162100,162300,162100,14
|
|
20240322,110200,1425289100,162100,162200,162200,162100,2
|
|
20240322,110100,1424964800,162200,162100,162400,162100,34
|
|
20240322,110000,1419446100,162000,162200,162200,162000,60
|
|
20240322,105900,1409719600,162200,162200,162200,162100,26
|
|
20240322,105800,1405503000,162100,162200,162200,162100,7
|
|
20240322,105700,1404367900,162000,162100,162600,162000,8
|
|
20240322,105600,1403069900,162000,162300,162700,162000,116
|
|
20240322,105500,1384247700,162700,162200,162700,162200,64
|
|
20240322,105400,1373863400,162200,162200,162200,162200,2
|
|
20240322,105300,1373539000,162100,162200,162300,162100,25
|
|
20240322,105200,1369484300,162200,162200,162200,162200,50
|
|
20240322,105100,1361374300,162100,162100,162200,162100,21
|
|
20240322,105000,1357969200,162100,162100,162200,162000,56
|
|
20240322,104900,1348889700,162100,162000,162300,162000,26
|
|
20240322,104800,1344673600,162000,161900,162500,161900,20
|
|
20240322,104700,1341432900,162200,161800,162200,161700,52
|
|
20240322,104600,1333006800,161800,161700,161800,161600,35
|
|
20240322,104500,1327347400,161700,161600,161700,161600,63
|
|
20240322,104400,1317161500,161700,161800,161800,161700,2
|
|
20240322,104300,1316838000,161500,162000,162000,161400,235
|
|
20240322,104200,1278863800,162000,162000,162100,162000,41
|
|
20240322,104100,1272220900,162800,162700,162800,162100,197
|
|
20240322,104000,1240225400,162700,162700,162800,162700,31
|
|
20240322,103900,1235181600,162800,162800,162800,162700,21
|
|
20240322,103800,1231764700,162700,162600,162700,162600,15
|
|
20240322,103700,1229324900,162700,162700,162700,162600,31
|
|
20240322,103600,1224281500,162800,163000,163000,162700,41
|
|
20240322,103500,1217605400,162900,163000,163100,162900,46
|
|
20240322,103400,1210107400,163100,163000,163100,163000,26
|
|
20240322,103300,1205869200,162900,163000,163000,162900,34
|
|
20240322,103200,1200327400,162800,162800,163000,162700,71
|
|
20240322,103100,1188762600,162800,162800,162900,162800,23
|
|
20240322,103000,1185018100,162800,162800,162900,162800,14
|
|
20240322,102900,1182738500,162800,162800,162800,162600,34
|
|
20240322,102800,1177207000,162600,162700,163000,162600,77
|
|
20240322,102700,1164673100,162700,162700,162700,162600,36
|
|
20240322,102600,1158816700,162700,163000,163000,162700,95
|
|
20240322,102500,1143345700,162900,162900,163000,162800,95
|
|
20240322,102400,1127864200,162800,162800,162900,162800,21
|
|
20240322,102300,1124443900,162900,163100,163100,162900,49
|
|
20240322,102200,1116457600,163000,163000,163100,163000,33
|
|
20240322,102100,1111077900,163000,163100,163100,163000,27
|
|
20240322,102000,1106674700,163100,163100,163300,163000,89
|
|
20240322,101900,1092158100,163100,163300,163300,163100,32
|
|
20240322,101800,1086935800,163300,163400,163400,163200,48
|
|
20240322,101700,1079094600,163400,163400,163500,163400,13
|
|
20240322,101600,1076969700,163400,163400,163500,163400,10
|
|
20240322,101500,1075335600,163400,163400,163500,163200,56
|
|
20240322,101400,1066186900,163400,163500,163500,163300,101
|
|
20240322,101300,1049674700,163300,163400,163500,163300,58
|
|
20240322,101200,1040198900,163400,163500,163500,163400,181
|
|
20240322,101100,1010609700,163500,163600,163600,163500,28
|
|
20240322,101000,1006031300,163600,163600,163600,163500,49
|
|
20240322,100900,998015400,163500,163400,163600,163400,116
|
|
20240322,100800,979042900,163500,163500,163500,163400,37
|
|
20240322,100700,972993800,163500,163400,163500,163400,117
|
|
20240322,100600,953865600,163500,163100,163500,163100,336
|
|
20240322,100500,898989800,163100,163000,163200,163000,47
|
|
20240322,100400,891323100,163100,162900,163100,162900,36
|
|
20240322,100300,885452900,162900,163100,163100,162800,36
|
|
20240322,100200,879585500,163100,163000,163100,162900,38
|
|
20240322,100100,873392600,163100,163000,163200,162900,170
|
|
20240322,100000,845675500,163000,162600,163000,162600,454
|
|
20240322,095900,771794600,162600,162500,162600,162400,27
|
|
20240322,095800,767407300,162400,162600,162600,162300,70
|
|
20240322,095700,756035900,162600,162500,162600,162500,47
|
|
20240322,095600,748398300,162500,162600,162600,162400,38
|
|
20240322,095500,742223400,162500,162400,162500,162400,18
|
|
20240322,095400,739299200,162400,162300,162600,162300,53
|
|
20240322,095300,730687700,162400,162400,162500,162400,16
|
|
20240322,095200,728089000,162400,162400,162500,162400,82
|
|
20240322,095100,714770100,162300,162600,162600,162300,8
|
|
20240322,095000,713470700,162500,162400,162600,162400,91
|
|
20240322,094900,698687400,162400,162500,162600,162400,70
|
|
20240322,094800,687311700,162500,162500,162600,162500,26
|
|
20240322,094700,683086600,162500,162400,162600,162300,139
|
|
20240322,094600,660499900,162400,162000,162400,162000,170
|
|
20240322,094500,632912900,162300,162100,162300,161900,191
|
|
20240322,094400,601947300,161900,162000,162000,161900,13
|
|
20240322,094300,599842200,161900,162000,162000,161900,25
|
|
20240322,094200,595792900,161900,161700,161900,161700,26
|
|
20240322,094100,591585000,161700,161600,162000,161600,68
|
|
20240322,094000,580589400,161600,161800,162000,161600,75
|
|
20240322,093900,568456500,161900,161800,162000,161800,74
|
|
20240322,093800,556473800,161900,161900,161900,161800,43
|
|
20240322,093700,549512600,161900,162000,162000,161800,21
|
|
20240322,093600,546113800,162000,161800,162100,161800,39
|
|
20240322,093500,539798900,161900,161800,162000,161800,69
|
|
20240322,093400,528630100,161800,161800,161800,161600,33
|
|
20240322,093300,523292400,161900,161800,161900,161800,7
|
|
20240322,093200,522159600,161800,161900,162000,161800,53
|
|
20240322,093100,513583300,161900,161500,161900,161500,51
|
|
20240322,093000,505332000,161500,161400,161500,161300,35
|
|
20240322,092900,499681100,161600,161400,161600,161300,25
|
|
20240322,092800,495646100,161500,161700,161700,161500,46
|
|
20240322,092700,488215900,161700,161700,161700,161700,21
|
|
20240322,092600,484820200,161700,161900,161900,161700,10
|
|
20240322,092500,483202400,161900,162000,162000,161900,36
|
|
20240322,092400,477371000,162000,162000,162100,161900,68
|
|
20240322,092300,466356000,162000,162000,162000,162000,39
|
|
20240322,092200,460038000,161900,161900,161900,161800,29
|
|
20240322,092100,455343400,161900,161900,161900,161900,52
|
|
20240322,092000,446924600,161700,161600,161700,161600,18
|
|
20240322,091900,444014300,162000,161400,162100,161400,277
|
|
20240322,091800,399128600,161200,161200,161300,161200,56
|
|
20240322,091700,390096900,161300,161400,161400,161300,12
|
|
20240322,091600,388161200,161400,161500,161700,161300,54
|
|
20240322,091500,379439000,161500,162000,162000,161500,28
|
|
20240322,091400,374911300,161800,162000,162000,161800,17
|
|
20240322,091300,372157700,162200,161900,162200,161900,217
|
|
20240322,091200,337006200,161800,161300,161800,161300,218
|
|
20240322,091100,301785900,161300,161000,161300,161000,30
|
|
20240322,091000,296949000,160600,161100,161200,160600,87
|
|
20240322,090900,282945900,161100,161100,161200,160600,100
|
|
20240322,090800,266838500,161400,160500,161400,160500,123
|
|
20240322,090700,247031000,160500,160700,160800,160500,97
|
|
20240322,090600,231446000,161100,161300,161500,161000,118
|
|
20240322,090500,212418300,161200,161100,161400,161100,69
|
|
20240322,090400,201296800,161100,160800,161100,160800,23
|
|
20240322,090300,197595500,160900,160200,160900,160100,68
|
|
20240322,090200,186666900,159900,159900,159900,159900,1
|
|
20240322,090100,186507000,159900,160100,160100,159600,283
|
|
20240322,090000,141256400,160200,160900,161200,160200,869
|