657 lines
36 KiB
CSV
657 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,195400,81288522900,64000,64000,64000,64000,103325
|
|
20240322,195300,81288522900,64000,64000,64000,64000,0
|
|
20240322,195200,81288522900,64000,64000,64000,64000,0
|
|
20240322,195100,81288522900,64000,64000,64000,64000,0
|
|
20240322,195000,81288522900,64000,64000,64000,64000,0
|
|
20240322,194900,81288522900,64000,64000,64000,64000,0
|
|
20240322,194800,81288522900,64000,64000,64000,64000,0
|
|
20240322,194700,81288522900,64000,64000,64000,64000,0
|
|
20240322,194600,81288522900,64000,64000,64000,64000,0
|
|
20240322,194500,81288522900,64000,64000,64000,64000,0
|
|
20240322,194400,81288522900,64000,64000,64000,64000,0
|
|
20240322,194300,81288522900,64000,64000,64000,64000,0
|
|
20240322,194200,81288522900,64000,64000,64000,64000,0
|
|
20240322,194100,81288522900,64000,64000,64000,64000,0
|
|
20240322,194000,81288522900,64000,64000,64000,64000,0
|
|
20240322,193900,81288522900,64000,64000,64000,64000,0
|
|
20240322,193800,81288522900,64000,64000,64000,64000,0
|
|
20240322,193700,81288522900,64000,64000,64000,64000,0
|
|
20240322,193600,81288522900,64000,64000,64000,64000,0
|
|
20240322,193500,81288522900,64000,64000,64000,64000,0
|
|
20240322,193400,81288522900,64000,64000,64000,64000,0
|
|
20240322,193300,81288522900,64000,64000,64000,64000,0
|
|
20240322,193200,81288522900,64000,64000,64000,64000,0
|
|
20240322,193100,81288522900,64000,64000,64000,64000,0
|
|
20240322,193000,81288522900,64000,64000,64000,64000,0
|
|
20240322,192900,81288522900,64000,64000,64000,64000,0
|
|
20240322,192800,81288522900,64000,64000,64000,64000,0
|
|
20240322,192700,81288522900,64000,64000,64000,64000,0
|
|
20240322,192600,81288522900,64000,64000,64000,64000,0
|
|
20240322,192500,81288522900,64000,64000,64000,64000,0
|
|
20240322,192400,81288522900,64000,64000,64000,64000,103325
|
|
20240322,192300,81288522900,64000,64000,64000,64000,0
|
|
20240322,192200,81288522900,64000,64000,64000,64000,0
|
|
20240322,192100,81288522900,64000,64000,64000,64000,0
|
|
20240322,192000,81288522900,64000,64000,64000,64000,0
|
|
20240322,191900,81288522900,64000,64000,64000,64000,0
|
|
20240322,191800,81288522900,64000,64000,64000,64000,0
|
|
20240322,191700,81288522900,64000,64000,64000,64000,0
|
|
20240322,191600,81288522900,64000,64000,64000,64000,0
|
|
20240322,191500,81288522900,64000,64000,64000,64000,0
|
|
20240322,191400,81288522900,64000,64000,64000,64000,0
|
|
20240322,191300,81288522900,64000,64000,64000,64000,0
|
|
20240322,191200,81288522900,64000,64000,64000,64000,0
|
|
20240322,191100,81288522900,64000,64000,64000,64000,0
|
|
20240322,191000,81288522900,64000,64000,64000,64000,0
|
|
20240322,190900,81288522900,64000,64000,64000,64000,0
|
|
20240322,190800,81288522900,64000,64000,64000,64000,0
|
|
20240322,190700,81288522900,64000,64000,64000,64000,0
|
|
20240322,190600,81288522900,64000,64000,64000,64000,0
|
|
20240322,190500,81288522900,64000,64000,64000,64000,0
|
|
20240322,190400,81288522900,64000,64000,64000,64000,0
|
|
20240322,190300,81288522900,64000,64000,64000,64000,0
|
|
20240322,190200,81288522900,64000,64000,64000,64000,0
|
|
20240322,190100,81288522900,64000,64000,64000,64000,0
|
|
20240322,190000,81288522900,64000,64000,64000,64000,0
|
|
20240322,185900,81288522900,64000,64000,64000,64000,0
|
|
20240322,185800,81288522900,64000,64000,64000,64000,0
|
|
20240322,185700,81288522900,64000,64000,64000,64000,0
|
|
20240322,185600,81288522900,64000,64000,64000,64000,0
|
|
20240322,185500,81288522900,64000,64000,64000,64000,0
|
|
20240322,185400,81288522900,64000,64000,64000,64000,103325
|
|
20240322,185300,81288522900,64000,64000,64000,64000,0
|
|
20240322,185200,81288522900,64000,64000,64000,64000,0
|
|
20240322,185100,81288522900,64000,64000,64000,64000,0
|
|
20240322,185000,81288522900,64000,64000,64000,64000,0
|
|
20240322,184900,81288522900,64000,64000,64000,64000,0
|
|
20240322,184800,81288522900,64000,64000,64000,64000,0
|
|
20240322,184700,81288522900,64000,64000,64000,64000,0
|
|
20240322,184600,81288522900,64000,64000,64000,64000,0
|
|
20240322,184500,81288522900,64000,64000,64000,64000,0
|
|
20240322,184400,81288522900,64000,64000,64000,64000,0
|
|
20240322,184300,81288522900,64000,64000,64000,64000,0
|
|
20240322,184200,81288522900,64000,64000,64000,64000,0
|
|
20240322,184100,81288522900,64000,64000,64000,64000,0
|
|
20240322,184000,81288522900,64000,64000,64000,64000,0
|
|
20240322,183900,81288522900,64000,64000,64000,64000,0
|
|
20240322,183800,81288522900,64000,64000,64000,64000,0
|
|
20240322,183700,81288522900,64000,64000,64000,64000,0
|
|
20240322,183600,81288522900,64000,64000,64000,64000,0
|
|
20240322,183500,81288522900,64000,64000,64000,64000,0
|
|
20240322,183400,81288522900,64000,64000,64000,64000,0
|
|
20240322,183300,81288522900,64000,64000,64000,64000,0
|
|
20240322,183200,81288522900,64000,64000,64000,64000,0
|
|
20240322,183100,81288522900,64000,64000,64000,64000,0
|
|
20240322,183000,81288522900,64000,64000,64000,64000,0
|
|
20240322,182900,81288522900,64000,64000,64000,64000,0
|
|
20240322,182800,81288522900,64000,64000,64000,64000,0
|
|
20240322,182700,81288522900,64000,64000,64000,64000,0
|
|
20240322,182600,81288522900,64000,64000,64000,64000,0
|
|
20240322,182500,81288522900,64000,64000,64000,64000,0
|
|
20240322,182400,81288522900,64000,64000,64000,64000,103325
|
|
20240322,182300,81288522900,64000,64000,64000,64000,0
|
|
20240322,182200,81288522900,64000,64000,64000,64000,0
|
|
20240322,182100,81288522900,64000,64000,64000,64000,0
|
|
20240322,182000,81288522900,64000,64000,64000,64000,0
|
|
20240322,181900,81288522900,64000,64000,64000,64000,0
|
|
20240322,181800,81288522900,64000,64000,64000,64000,0
|
|
20240322,181700,81288522900,64000,64000,64000,64000,0
|
|
20240322,181600,81288522900,64000,64000,64000,64000,0
|
|
20240322,181500,81288522900,64000,64000,64000,64000,0
|
|
20240322,181400,81288522900,64000,64000,64000,64000,0
|
|
20240322,181300,81288522900,64000,64000,64000,64000,0
|
|
20240322,181200,81288522900,64000,64000,64000,64000,0
|
|
20240322,181100,81288522900,64000,64000,64000,64000,0
|
|
20240322,181000,81288522900,64000,64000,64000,64000,0
|
|
20240322,180900,81288522900,64000,64000,64000,64000,0
|
|
20240322,180800,81288522900,64000,64000,64000,64000,0
|
|
20240322,180700,81288522900,64000,64000,64000,64000,0
|
|
20240322,180600,81288522900,64000,64000,64000,64000,0
|
|
20240322,180500,81288522900,64000,64000,64000,64000,0
|
|
20240322,180400,81288522900,64000,64000,64000,64000,0
|
|
20240322,180300,81288522900,64000,64000,64000,64000,0
|
|
20240322,180200,81288522900,64000,64000,64000,64000,0
|
|
20240322,180100,81288522900,64000,64000,64000,64000,0
|
|
20240322,180000,81288522900,64000,64000,64000,64000,0
|
|
20240322,175900,81288522900,64000,64000,64000,64000,0
|
|
20240322,175800,81288522900,64000,64000,64000,64000,0
|
|
20240322,175700,81288522900,64000,64000,64000,64000,0
|
|
20240322,175600,81288522900,64000,64000,64000,64000,0
|
|
20240322,175500,81288522900,64000,64000,64000,64000,0
|
|
20240322,175400,81288522900,64000,64000,64000,64000,103325
|
|
20240322,175300,81288522900,64000,64000,64000,64000,0
|
|
20240322,175200,81288522900,64000,64000,64000,64000,0
|
|
20240322,175100,81288522900,64000,64000,64000,64000,0
|
|
20240322,175000,81288522900,64000,64000,64000,64000,0
|
|
20240322,174900,81288522900,64000,64000,64000,64000,0
|
|
20240322,174800,81288522900,64000,64000,64000,64000,0
|
|
20240322,174700,81288522900,64000,64000,64000,64000,0
|
|
20240322,174600,81288522900,64000,64000,64000,64000,0
|
|
20240322,174500,81288522900,64000,64000,64000,64000,0
|
|
20240322,174400,81288522900,64000,64000,64000,64000,0
|
|
20240322,174300,81288522900,64000,64000,64000,64000,0
|
|
20240322,174200,81288522900,64000,64000,64000,64000,0
|
|
20240322,174100,81288522900,64000,64000,64000,64000,0
|
|
20240322,174000,81288522900,64000,64000,64000,64000,0
|
|
20240322,173900,81288522900,64000,64000,64000,64000,0
|
|
20240322,173800,81288522900,64000,64000,64000,64000,0
|
|
20240322,173700,81288522900,64000,64000,64000,64000,0
|
|
20240322,173600,81288522900,64000,64000,64000,64000,0
|
|
20240322,173500,81288522900,64000,64000,64000,64000,0
|
|
20240322,173400,81288522900,64000,64000,64000,64000,0
|
|
20240322,173300,81288522900,64000,64000,64000,64000,0
|
|
20240322,173200,81288522900,64000,64000,64000,64000,0
|
|
20240322,173100,81288522900,64000,64000,64000,64000,0
|
|
20240322,173000,81288522900,64000,64000,64000,64000,0
|
|
20240322,172900,81288522900,64000,64000,64000,64000,0
|
|
20240322,172800,81288522900,64000,64000,64000,64000,0
|
|
20240322,172700,81288522900,64000,64000,64000,64000,0
|
|
20240322,172600,81288522900,64000,64000,64000,64000,0
|
|
20240322,172500,81288522900,64000,64000,64000,64000,0
|
|
20240322,172400,81288522900,64000,64000,64000,64000,103325
|
|
20240322,172300,81288522900,64000,64000,64000,64000,0
|
|
20240322,172200,81288522900,64000,64000,64000,64000,0
|
|
20240322,172100,81288522900,64000,64000,64000,64000,0
|
|
20240322,172000,81288522900,64000,64000,64000,64000,0
|
|
20240322,171900,81288522900,64000,64000,64000,64000,0
|
|
20240322,171800,81288522900,64000,64000,64000,64000,0
|
|
20240322,171700,81288522900,64000,64000,64000,64000,0
|
|
20240322,171600,81288522900,64000,64000,64000,64000,0
|
|
20240322,171500,81288522900,64000,64000,64000,64000,0
|
|
20240322,171400,81288522900,64000,64000,64000,64000,0
|
|
20240322,171300,81288522900,64000,64000,64000,64000,0
|
|
20240322,171200,81288522900,64000,64000,64000,64000,0
|
|
20240322,171100,81288522900,64000,64000,64000,64000,0
|
|
20240322,171000,81288522900,64000,64000,64000,64000,0
|
|
20240322,170900,81288522900,64000,64000,64000,64000,0
|
|
20240322,170800,81288522900,64000,64000,64000,64000,0
|
|
20240322,170700,81288522900,64000,64000,64000,64000,0
|
|
20240322,170600,81288522900,64000,64000,64000,64000,0
|
|
20240322,170500,81288522900,64000,64000,64000,64000,0
|
|
20240322,170400,81288522900,64000,64000,64000,64000,0
|
|
20240322,170300,81288522900,64000,64000,64000,64000,0
|
|
20240322,170200,81288522900,64000,64000,64000,64000,0
|
|
20240322,170100,81288522900,64000,64000,64000,64000,0
|
|
20240322,170000,81288522900,64000,64000,64000,64000,0
|
|
20240322,165900,81288522900,64000,64000,64000,64000,0
|
|
20240322,165800,81288522900,64000,64000,64000,64000,0
|
|
20240322,165700,81288522900,64000,64000,64000,64000,0
|
|
20240322,165600,81288522900,64000,64000,64000,64000,0
|
|
20240322,165500,81288522900,64000,64000,64000,64000,0
|
|
20240322,165400,81288522900,64000,64000,64000,64000,103325
|
|
20240322,165300,81288522900,64000,64000,64000,64000,0
|
|
20240322,165200,81288522900,64000,64000,64000,64000,0
|
|
20240322,165100,81288522900,64000,64000,64000,64000,0
|
|
20240322,165000,81288522900,64000,64000,64000,64000,0
|
|
20240322,164900,81288522900,64000,64000,64000,64000,0
|
|
20240322,164800,81288522900,64000,64000,64000,64000,0
|
|
20240322,164700,81288522900,64000,64000,64000,64000,0
|
|
20240322,164600,81288522900,64000,64000,64000,64000,0
|
|
20240322,164500,81288522900,64000,64000,64000,64000,0
|
|
20240322,164400,81288522900,64000,64000,64000,64000,0
|
|
20240322,164300,81288522900,64000,64000,64000,64000,0
|
|
20240322,164200,81288522900,64000,64000,64000,64000,0
|
|
20240322,164100,81288522900,64000,64000,64000,64000,0
|
|
20240322,164000,81288522900,64000,64000,64000,64000,0
|
|
20240322,163900,81288522900,64000,64000,64000,64000,0
|
|
20240322,163800,81288522900,64000,64000,64000,64000,0
|
|
20240322,163700,81288522900,64000,64000,64000,64000,0
|
|
20240322,163600,81288522900,64000,64000,64000,64000,0
|
|
20240322,163500,81288522900,64000,64000,64000,64000,0
|
|
20240322,163400,81288522900,64000,64000,64000,64000,0
|
|
20240322,163300,81288522900,64000,64000,64000,64000,0
|
|
20240322,163200,81288522900,64000,64000,64000,64000,0
|
|
20240322,163100,81288522900,64000,64000,64000,64000,0
|
|
20240322,163000,81288522900,64000,64000,64000,64000,0
|
|
20240322,162900,81288522900,64000,64000,64000,64000,0
|
|
20240322,162800,81288522900,64000,64000,64000,64000,0
|
|
20240322,162700,81288522900,64000,64000,64000,64000,0
|
|
20240322,162600,81288522900,64000,64000,64000,64000,0
|
|
20240322,162500,81288522900,64000,64000,64000,64000,0
|
|
20240322,162400,81288522900,64000,64000,64000,64000,103325
|
|
20240322,162300,81288522900,64000,64000,64000,64000,0
|
|
20240322,162200,81288522900,64000,64000,64000,64000,0
|
|
20240322,162100,81288522900,64000,64000,64000,64000,0
|
|
20240322,162000,81288522900,64000,64000,64000,64000,0
|
|
20240322,161900,81288522900,64000,64000,64000,64000,0
|
|
20240322,161800,81288522900,64000,64000,64000,64000,0
|
|
20240322,161700,81288522900,64000,64000,64000,64000,0
|
|
20240322,161600,81288522900,64000,64000,64000,64000,0
|
|
20240322,161500,81288522900,64000,64000,64000,64000,0
|
|
20240322,161400,81288522900,64000,64000,64000,64000,0
|
|
20240322,161300,81288522900,64000,64000,64000,64000,0
|
|
20240322,161200,81288522900,64000,64000,64000,64000,0
|
|
20240322,161100,81288522900,64000,64000,64000,64000,0
|
|
20240322,161000,81288522900,64000,64000,64000,64000,0
|
|
20240322,160900,81288522900,64000,64000,64000,64000,0
|
|
20240322,160800,81288522900,64000,64000,64000,64000,0
|
|
20240322,160700,81288522900,64000,64000,64000,64000,0
|
|
20240322,160600,81288522900,64000,64000,64000,64000,0
|
|
20240322,160500,81288522900,64000,64000,64000,64000,0
|
|
20240322,160400,81288522900,64000,64000,64000,64000,0
|
|
20240322,160300,81288522900,64000,64000,64000,64000,0
|
|
20240322,160200,81288522900,64000,64000,64000,64000,0
|
|
20240322,160100,81288522900,64000,64000,64000,64000,0
|
|
20240322,160000,81288522900,64000,64000,64000,64000,0
|
|
20240322,155900,81288522900,64000,64000,64000,64000,0
|
|
20240322,155800,81288522900,64000,64000,64000,64000,0
|
|
20240322,155700,81288522900,64000,64000,64000,64000,0
|
|
20240322,155600,81288522900,64000,64000,64000,64000,0
|
|
20240322,155500,81288522900,64000,64000,64000,64000,0
|
|
20240322,155400,81288522900,64000,64000,64000,64000,103325
|
|
20240322,155300,81288522900,64000,64000,64000,64000,0
|
|
20240322,155200,81288522900,64000,64000,64000,64000,0
|
|
20240322,155100,81288522900,64000,64000,64000,64000,0
|
|
20240322,155000,81288522900,64000,64000,64000,64000,0
|
|
20240322,154900,81288522900,64000,64000,64000,64000,0
|
|
20240322,154800,81288522900,64000,64000,64000,64000,0
|
|
20240322,154700,81288522900,64000,64000,64000,64000,0
|
|
20240322,154600,81288522900,64000,64000,64000,64000,0
|
|
20240322,154500,81288522900,64000,64000,64000,64000,0
|
|
20240322,154400,81288522900,64000,64000,64000,64000,0
|
|
20240322,154300,81288522900,64000,64000,64000,64000,0
|
|
20240322,154200,81288522900,64000,64000,64000,64000,0
|
|
20240322,154100,81288522900,64000,64000,64000,64000,0
|
|
20240322,154000,81288522900,64000,64000,64000,64000,0
|
|
20240322,153900,81288522900,64000,64000,64000,64000,0
|
|
20240322,153800,81288522900,64000,64000,64000,64000,0
|
|
20240322,153700,81288522900,64000,64000,64000,64000,0
|
|
20240322,153600,81288522900,64000,64000,64000,64000,0
|
|
20240322,153500,81288522900,64000,64000,64000,64000,0
|
|
20240322,153400,81288522900,64000,64000,64000,64000,0
|
|
20240322,153300,81288522900,64000,64000,64000,64000,0
|
|
20240322,153200,81288522900,64000,64000,64000,64000,0
|
|
20240322,153100,81288522900,64000,64000,64000,64000,0
|
|
20240322,153000,81288522900,64000,64000,64000,64000,103325
|
|
20240322,152900,74675722900,64300,64300,64300,64300,0
|
|
20240322,152800,74675722900,64300,64300,64300,64300,0
|
|
20240322,152700,74675722900,64300,64300,64300,64300,0
|
|
20240322,152600,74675722900,64300,64300,64300,64300,0
|
|
20240322,152500,74675722900,64300,64300,64300,64300,0
|
|
20240322,152400,74675722900,64300,64300,64300,64300,0
|
|
20240322,152300,74675722900,64300,64300,64300,64300,0
|
|
20240322,152200,74675722900,64300,64300,64300,64300,0
|
|
20240322,152100,74675722900,64300,64300,64300,64300,0
|
|
20240322,152000,74675722900,64300,64300,64300,64300,0
|
|
20240322,151900,74675722900,64300,64500,64500,64200,8065
|
|
20240322,151800,74156637700,64500,64500,64500,64400,2089
|
|
20240322,151700,74021980900,64500,64500,64500,64400,2751
|
|
20240322,151600,73844620200,64400,64400,64500,64400,2852
|
|
20240322,151500,73660867400,64400,64500,64600,64400,3487
|
|
20240322,151400,73436015300,64500,64500,64600,64500,3075
|
|
20240322,151300,73237544900,64600,64600,64600,64500,5910
|
|
20240322,151200,72856323300,64500,64600,64600,64500,13657
|
|
20240322,151100,71975162000,64500,64500,64600,64500,3107
|
|
20240322,151000,71774520100,64600,64600,64600,64500,2770
|
|
20240322,150900,71595690300,64500,64500,64600,64500,3184
|
|
20240322,150800,71390126500,64600,64500,64600,64500,1844
|
|
20240322,150700,71271076400,64600,64600,64600,64500,2372
|
|
20240322,150600,71117886900,64600,64500,64600,64500,674
|
|
20240322,150500,71074355100,64500,64500,64600,64500,4451
|
|
20240322,150400,70787052100,64500,64500,64600,64500,1333
|
|
20240322,150300,70701021900,64500,64600,64600,64500,675
|
|
20240322,150200,70657459700,64500,64600,64600,64500,2785
|
|
20240322,150100,70477624500,64600,64600,64600,64500,1193
|
|
20240322,150000,70400564600,64600,64500,64700,64500,8133
|
|
20240322,145900,69875057100,64600,64600,64600,64500,1300
|
|
20240322,145800,69791098800,64500,64600,64600,64500,3066
|
|
20240322,145700,69593122400,64500,64500,64600,64500,2980
|
|
20240322,145600,69400662000,64500,64500,64600,64500,1969
|
|
20240322,145500,69273494800,64600,64600,64600,64500,1681
|
|
20240322,145400,69164930100,64500,64500,64600,64500,1894
|
|
20240322,145300,69042614400,64500,64600,64600,64500,1565
|
|
20240322,145200,68941546300,64500,64500,64600,64500,904
|
|
20240322,145100,68883182200,64500,64700,64700,64500,6740
|
|
20240322,145000,68447788900,64500,64500,64700,64500,2197
|
|
20240322,144900,68305787300,64500,64500,64700,64500,4024
|
|
20240322,144800,68045830100,64500,64500,64600,64500,2177
|
|
20240322,144700,67905236600,64500,64500,64600,64500,1510
|
|
20240322,144600,67807727300,64500,64600,64600,64500,7397
|
|
20240322,144500,67329962800,64500,64500,64600,64500,1861
|
|
20240322,144400,67209777000,64500,64600,64600,64500,1800
|
|
20240322,144300,67093548700,64500,64500,64600,64500,2981
|
|
20240322,144200,66901008100,64600,64500,64600,64500,899
|
|
20240322,144100,66842965400,64500,64500,64600,64500,1074
|
|
20240322,144000,66773621400,64500,64500,64600,64500,861
|
|
20240322,143900,66718038800,64600,64500,64600,64500,1974
|
|
20240322,143800,66590560300,64600,64600,64600,64500,1699
|
|
20240322,143700,66480847400,64600,64500,64600,64500,846
|
|
20240322,143600,66426243000,64600,64600,64600,64500,1535
|
|
20240322,143500,66327152700,64600,64600,64600,64500,747
|
|
20240322,143400,66278914500,64500,64700,64700,64500,10747
|
|
20240322,143300,65584535900,64600,64700,64700,64600,1808
|
|
20240322,143200,65467610300,64600,64600,64700,64600,1385
|
|
20240322,143100,65378050900,64600,64700,64700,64600,1445
|
|
20240322,143000,65284621000,64600,64700,64700,64600,2159
|
|
20240322,142900,65144977400,64600,64700,64700,64600,1561
|
|
20240322,142800,65044015400,64700,64700,64700,64600,1509
|
|
20240322,142700,64946431600,64600,64600,64700,64600,1674
|
|
20240322,142600,64838158400,64600,64600,64700,64600,940
|
|
20240322,142500,64777360700,64700,64600,64700,64600,588
|
|
20240322,142400,64739345800,64700,64600,64700,64600,924
|
|
20240322,142300,64679581200,64600,64800,64800,64600,9953
|
|
20240322,142200,64035780700,64800,64700,64800,64700,3788
|
|
20240322,142100,63790482700,64800,64700,64800,64600,4565
|
|
20240322,142000,63495037900,64700,64700,64700,64600,2301
|
|
20240322,141900,63346209400,64600,64700,64700,64600,1702
|
|
20240322,141800,63236120400,64600,64700,64700,64600,1716
|
|
20240322,141700,63125106700,64700,64600,64700,64600,1780
|
|
20240322,141600,63009965400,64600,64700,64700,64600,1378
|
|
20240322,141500,62920825000,64600,64700,64700,64600,956
|
|
20240322,141400,62858986600,64700,64600,64700,64600,2982
|
|
20240322,141300,62666270300,64600,64700,64700,64600,1143
|
|
20240322,141200,62592341500,64600,64600,64700,64600,770
|
|
20240322,141100,62542549800,64700,64700,64700,64600,1802
|
|
20240322,141000,62426007200,64600,64600,64700,64600,1006
|
|
20240322,140900,62360933500,64600,64600,64700,64500,1395
|
|
20240322,140800,62270789400,64500,64600,64700,64500,6175
|
|
20240322,140700,61871931200,64500,64600,64600,64500,2453
|
|
20240322,140600,61713504000,64600,64600,64600,64500,1589
|
|
20240322,140500,61610870600,64500,64600,64600,64500,2321
|
|
20240322,140400,61460963100,64600,64500,64600,64500,1260
|
|
20240322,140300,61379578100,64500,64600,64600,64500,955
|
|
20240322,140200,61317906300,64600,64400,64600,64400,4375
|
|
20240322,140100,61035642400,64400,64500,64500,64400,1492
|
|
20240322,140000,60939425200,64400,64400,64500,64400,650
|
|
20240322,135900,60897541400,64500,64400,64500,64400,3079
|
|
20240322,135800,60699179200,64500,64500,64600,64400,6266
|
|
20240322,135700,60295032400,64500,64500,64600,64500,2123
|
|
20240322,135600,60158050100,64500,64500,64600,64500,989
|
|
20240322,135500,60094182200,64500,64600,64600,64500,799
|
|
20240322,135400,60042606400,64600,64600,64700,64500,3038
|
|
20240322,135300,59846365400,64500,64600,64600,64500,1454
|
|
20240322,135200,59752464500,64600,64500,64600,64500,1621
|
|
20240322,135100,59647770800,64600,64700,64700,64500,1045
|
|
20240322,135000,59580299300,64500,64400,64700,64400,2753
|
|
20240322,134900,59402631600,64400,64500,64500,64400,861
|
|
20240322,134800,59347116400,64500,64600,64700,64400,8044
|
|
20240322,134700,58828077700,64500,64500,64600,64500,1249
|
|
20240322,134600,58747437700,64500,64500,64600,64500,1288
|
|
20240322,134500,58664276300,64500,64700,64700,64500,2519
|
|
20240322,134400,58501585500,64500,64400,64700,64400,12308
|
|
20240322,134300,57707087200,64400,64500,64500,64400,1091
|
|
20240322,134200,57636768700,64400,64500,64500,64400,1095
|
|
20240322,134100,57566171100,64500,64400,64500,64400,854
|
|
20240322,134000,57511121100,64400,64400,64500,64400,3265
|
|
20240322,133900,57300720100,64400,64500,64500,64400,790
|
|
20240322,133800,57249791000,64500,64500,64500,64400,882
|
|
20240322,133700,57192925000,64500,64400,64500,64400,1063
|
|
20240322,133600,57124398200,64400,64400,64500,64400,562
|
|
20240322,133500,57088174500,64500,64500,64600,64400,6882
|
|
20240322,133400,56644269700,64600,64400,64600,64400,1465
|
|
20240322,133300,56549721000,64500,64500,64500,64400,2375
|
|
20240322,133200,56396575600,64500,64500,64500,64400,1800
|
|
20240322,133100,56280509000,64500,64500,64500,64400,876
|
|
20240322,133000,56224037100,64400,64500,64500,64400,936
|
|
20240322,132900,56163686400,64400,64500,64500,64400,1140
|
|
20240322,132800,56090211900,64500,64500,64500,64400,2267
|
|
20240322,132700,55944016300,64400,64400,64500,64400,904
|
|
20240322,132600,55885791400,64500,64500,64600,64400,5666
|
|
20240322,132500,55520427500,64600,64500,64600,64500,1827
|
|
20240322,132400,55402537100,64500,64500,64600,64500,2114
|
|
20240322,132300,55266141400,64600,64500,64600,64500,1621
|
|
20240322,132200,55161515000,64500,64600,64600,64500,560
|
|
20240322,132100,55125370700,64600,64500,64600,64400,7666
|
|
20240322,132000,54630429200,64500,64400,64500,64400,1234
|
|
20240322,131900,54550852200,64400,64500,64500,64400,995
|
|
20240322,131800,54486700300,64400,64500,64500,64400,1590
|
|
20240322,131700,54384166500,64400,64400,64500,64400,523
|
|
20240322,131600,54350451600,64400,64500,64500,64400,994
|
|
20240322,131500,54286360500,64400,64400,64500,64400,791
|
|
20240322,131400,54235358900,64500,64400,64500,64400,880
|
|
20240322,131300,54178612600,64400,64500,64500,64400,438
|
|
20240322,131200,54150375700,64500,64500,64500,64400,2840
|
|
20240322,131100,53967404600,64500,64600,64600,64400,7212
|
|
20240322,131000,53502417400,64600,64600,64600,64500,1087
|
|
20240322,130900,53432288900,64600,64700,64700,64500,3407
|
|
20240322,130800,53212284300,64700,64600,64700,64600,1102
|
|
20240322,130700,53141006400,64700,64700,64800,64500,5956
|
|
20240322,130600,52756042800,64700,64800,64800,64700,367
|
|
20240322,130500,52732273300,64800,64600,64800,64600,867
|
|
20240322,130400,52676157100,64700,64700,64800,64600,2262
|
|
20240322,130300,52529776300,64700,64800,64800,64600,4153
|
|
20240322,130200,52261016200,64700,64700,64800,64700,2276
|
|
20240322,130100,52113552700,64800,64700,64800,64600,1118
|
|
20240322,130000,52041151600,64600,64600,64800,64600,2380
|
|
20240322,125900,51887170700,64600,64700,64800,64600,1060
|
|
20240322,125800,51818632100,64800,64700,64800,64600,1572
|
|
20240322,125700,51716899400,64800,64600,64800,64600,3312
|
|
20240322,125600,51502532200,64700,64700,64700,64600,2169
|
|
20240322,125500,51362246500,64700,64600,64700,64500,6478
|
|
20240322,125400,50943593800,64600,64600,64600,64500,1529
|
|
20240322,125300,50844860100,64500,64600,64600,64500,1701
|
|
20240322,125200,50735024500,64500,64600,64600,64500,908
|
|
20240322,125100,50676411700,64600,64600,64600,64500,719
|
|
20240322,125000,50630001800,64600,64600,64600,64500,1733
|
|
20240322,124900,50518101600,64600,64500,64600,64500,842
|
|
20240322,124800,50463747000,64600,64600,64600,64500,1057
|
|
20240322,124700,50395519700,64600,64500,64600,64400,2074
|
|
20240322,124600,50261745700,64500,64500,64500,64400,1050
|
|
20240322,124500,50194044400,64500,64400,64500,64400,888
|
|
20240322,124400,50136791700,64500,64500,64500,64400,1438
|
|
20240322,124300,50044065000,64500,64500,64500,64400,2517
|
|
20240322,124200,49881892200,64400,64400,64500,64400,525
|
|
20240322,124100,49848064000,64500,64400,64500,64400,994
|
|
20240322,124000,49783984300,64400,64500,64500,64400,703
|
|
20240322,123900,49738666000,64400,64500,64500,64400,272
|
|
20240322,123800,49721136000,64400,64400,64600,64300,1159
|
|
20240322,123700,49646413600,64400,64300,64400,64300,2218
|
|
20240322,123600,49503592900,64300,64300,64400,64300,1233
|
|
20240322,123500,49424261700,64300,64300,64400,64300,7018
|
|
20240322,123400,48972944700,64400,64500,64500,64300,8713
|
|
20240322,123300,48411759800,64500,64500,64500,64400,3297
|
|
20240322,123200,48199156600,64400,64400,64500,64400,3762
|
|
20240322,123100,47956857100,64500,64500,64500,64400,1602
|
|
20240322,123000,47853575500,64500,64500,64500,64400,1480
|
|
20240322,122900,47758137100,64400,64500,64600,64400,3144
|
|
20240322,122800,47555370200,64400,64500,64500,64400,1557
|
|
20240322,122700,47454974700,64400,64500,64600,64400,3325
|
|
20240322,122600,47240519700,64400,64500,64500,64400,1713
|
|
20240322,122500,47130120100,64400,64500,64500,64400,1019
|
|
20240322,122400,47064430800,64500,64500,64500,64400,3623
|
|
20240322,122300,46830843400,64500,64400,64500,64400,1992
|
|
20240322,122200,46702401500,64500,64500,64500,64400,1680
|
|
20240322,122100,46594061600,64500,64500,64500,64400,1014
|
|
20240322,122000,46528695900,64400,64400,64500,64400,1120
|
|
20240322,121900,46456494500,64400,64500,64500,64400,568
|
|
20240322,121800,46419885900,64500,64500,64500,64400,663
|
|
20240322,121700,46377152300,64500,64500,64500,64400,1210
|
|
20240322,121600,46299153100,64500,64500,64500,64400,880
|
|
20240322,121500,46242415700,64400,64400,64500,64400,785
|
|
20240322,121400,46191805900,64400,64500,64600,64400,4905
|
|
20240322,121300,45875451800,64500,64500,64600,64500,988
|
|
20240322,121200,45811676000,64500,64600,64600,64500,518
|
|
20240322,121100,45778243100,64600,64600,64600,64500,3325
|
|
20240322,121000,45563684800,64500,64500,64600,64500,1197
|
|
20240322,120900,45486399500,64500,64600,64600,64500,724
|
|
20240322,120800,45439675200,64500,64600,64600,64500,930
|
|
20240322,120700,45379651100,64500,64800,64800,64500,9276
|
|
20240322,120600,44779681700,64800,64800,64800,64700,1033
|
|
20240322,120500,44712768100,64700,64700,64800,64700,1403
|
|
20240322,120400,44621920200,64700,64700,64800,64700,1463
|
|
20240322,120300,44527229400,64700,64800,64800,64700,1067
|
|
20240322,120200,44458129100,64700,64800,64800,64700,957
|
|
20240322,120100,44396194000,64700,64700,64800,64700,1561
|
|
20240322,120000,44295109500,64700,64700,64800,64700,568
|
|
20240322,115900,44258335200,64700,64900,64900,64700,8891
|
|
20240322,115800,43682266900,64900,64900,64900,64800,1570
|
|
20240322,115700,43580425000,64900,64800,64900,64800,1159
|
|
20240322,115600,43505239400,64900,64900,64900,64800,1801
|
|
20240322,115500,43388415300,64800,64900,64900,64800,1051
|
|
20240322,115400,43320236000,64900,64800,64900,64800,1685
|
|
20240322,115300,43210923500,64800,64900,64900,64800,1053
|
|
20240322,115200,43142641000,64800,64900,64900,64800,432
|
|
20240322,115100,43114625500,64800,64800,64900,64800,934
|
|
20240322,115000,43054039100,64800,64800,64900,64800,581
|
|
20240322,114900,43016374600,64900,65000,65000,64800,8386
|
|
20240322,114800,42472055100,65000,65000,65000,64900,1106
|
|
20240322,114700,42400189300,65000,65000,65000,64900,1526
|
|
20240322,114600,42301017700,64900,65000,65000,64900,1350
|
|
20240322,114500,42213301200,65000,64900,65000,64900,1308
|
|
20240322,114400,42128314300,64900,65000,65000,64900,2525
|
|
20240322,114300,41964220600,65000,65000,65000,64900,2517
|
|
20240322,114200,41800773800,64900,65000,65000,64900,1495
|
|
20240322,114100,41703669000,64900,64900,65000,64900,1534
|
|
20240322,114000,41604047900,65000,64900,65000,64800,4474
|
|
20240322,113900,41313642500,64800,64900,64900,64800,1521
|
|
20240322,113800,41214954900,64900,65000,65000,64800,7524
|
|
20240322,113700,40726706300,65000,64900,65000,64900,1892
|
|
20240322,113600,40603782400,65000,65000,65000,64900,1862
|
|
20240322,113500,40482877500,64900,65000,65000,64900,1719
|
|
20240322,113400,40371210200,65000,64900,65000,64900,3959
|
|
20240322,113300,40114042300,64900,64900,65000,64900,2494
|
|
20240322,113200,39952140300,64900,64900,65000,64800,2925
|
|
20240322,113100,39762309400,64800,64900,64900,64800,2979
|
|
20240322,113000,39569000700,64800,64800,64900,64800,920
|
|
20240322,112900,39509320400,64900,64900,65000,64800,9703
|
|
20240322,112800,38879573900,64900,64900,64900,64800,1443
|
|
20240322,112700,38785981800,64900,64800,64900,64800,1215
|
|
20240322,112600,38707174900,64800,64800,64900,64700,15735
|
|
20240322,112500,37686795100,64800,64800,64900,64700,7540
|
|
20240322,112400,37198200500,64800,64700,64800,64700,1241
|
|
20240322,112300,37117829200,64700,64800,64800,64700,1411
|
|
20240322,112200,37026452300,64700,64600,64800,64600,2711
|
|
20240322,112100,36851070500,64700,64600,64700,64600,1442
|
|
20240322,112000,36757813800,64600,64700,64800,64600,3898
|
|
20240322,111900,36505618700,64700,64700,64700,64600,2744
|
|
20240322,111800,36328124500,64600,64700,64700,64600,2171
|
|
20240322,111700,36187703300,64700,64700,64700,64600,1918
|
|
20240322,111600,36063650100,64700,64600,64700,64600,1317
|
|
20240322,111500,35978493700,64600,64700,64700,64600,1561
|
|
20240322,111400,35877533500,64600,64700,64700,64600,1018
|
|
20240322,111300,35811711200,64600,64700,64700,64600,1513
|
|
20240322,111200,35713907000,64700,64600,64700,64600,1702
|
|
20240322,111100,35603856600,64700,64600,64800,64600,5448
|
|
20240322,111000,35251389700,64700,64700,64800,64600,2540
|
|
20240322,110900,35087046900,64700,64600,64800,64600,4192
|
|
20240322,110800,34815847700,64700,64500,64700,64500,3919
|
|
20240322,110700,34562718600,64500,64600,64600,64500,1782
|
|
20240322,110600,34447655900,64600,64600,64600,64500,1117
|
|
20240322,110500,34375509100,64600,64500,64600,64500,1295
|
|
20240322,110400,34291891300,64600,64600,64600,64500,2456
|
|
20240322,110300,34133338500,64600,64600,64600,64500,2446
|
|
20240322,110200,33975496400,64600,64600,64600,64500,1031
|
|
20240322,110100,33908921400,64500,64600,64600,64500,1169
|
|
20240322,110000,33833447600,64600,64600,64600,64500,806
|
|
20240322,105900,33781401500,64500,64400,64600,64400,3390
|
|
20240322,105800,33562767400,64500,64600,64600,64400,5255
|
|
20240322,105700,33223865000,64500,64600,64600,64500,1290
|
|
20240322,105600,33140554700,64600,64600,64600,64500,1918
|
|
20240322,105500,33016709500,64600,64600,64600,64500,1435
|
|
20240322,105400,32924093800,64500,64500,64600,64400,6968
|
|
20240322,105300,32474583500,64500,64500,64500,64400,2599
|
|
20240322,105200,32307020500,64500,64400,64500,64400,1558
|
|
20240322,105100,32206595500,64400,64500,64500,64400,912
|
|
20240322,105000,32147803900,64400,64400,64500,64400,1534
|
|
20240322,104900,32048902900,64400,64500,64500,64400,1293
|
|
20240322,104800,31965566000,64500,64500,64500,64400,892
|
|
20240322,104700,31908061700,64500,64500,64600,64400,4544
|
|
20240322,104600,31614943800,64500,64500,64600,64500,2441
|
|
20240322,104500,31457445300,64600,64500,64600,64500,497
|
|
20240322,104400,31425347700,64600,64600,64700,64500,6414
|
|
20240322,104300,31011074300,64700,64700,64700,64600,1040
|
|
20240322,104200,30943810000,64700,64700,64700,64600,1526
|
|
20240322,104100,30845097100,64700,64600,64700,64600,724
|
|
20240322,104000,30798274100,64700,64600,64700,64500,2887
|
|
20240322,103900,30611729600,64600,64600,64700,64600,1189
|
|
20240322,103800,30534829500,64600,64700,64700,64600,1222
|
|
20240322,103700,30455804600,64700,64700,64700,64600,2175
|
|
20240322,103600,30315234800,64700,64800,64800,64600,4030
|
|
20240322,103500,30054487000,64800,64800,64900,64700,5339
|
|
20240322,103400,29708546500,64800,64700,64800,64700,1506
|
|
20240322,103300,29611006100,64700,64700,64800,64600,1960
|
|
20240322,103200,29484198300,64600,64600,64800,64600,2944
|
|
20240322,103100,29293715000,64700,64600,64700,64500,3414
|
|
20240322,103000,29073020300,64600,64600,64600,64500,2381
|
|
20240322,102900,28919254300,64500,64600,64700,64500,1725
|
|
20240322,102800,28807843100,64500,64500,64700,64500,2994
|
|
20240322,102700,28614550900,64500,64400,64500,64400,3668
|
|
20240322,102600,28377981300,64400,64500,64500,64400,1188
|
|
20240322,102500,28301405500,64500,64400,64500,64400,1125
|
|
20240322,102400,28228849400,64500,64500,64500,64400,519
|
|
20240322,102300,28195399100,64500,64500,64500,64400,1413
|
|
20240322,102200,28104361100,64400,64400,64500,64400,1044
|
|
20240322,102100,28037090900,64400,64500,64500,64400,992
|
|
20240322,102000,27973172100,64500,64500,64500,64400,1615
|
|
20240322,101900,27869121700,64500,64500,64500,64400,530
|
|
20240322,101800,27834949800,64500,64500,64500,64400,2178
|
|
20240322,101700,27694639600,64400,64400,64500,64400,641
|
|
20240322,101600,27653304300,64500,64300,64500,64300,3193
|
|
20240322,101500,27447620600,64300,64500,64500,64300,11513
|
|
20240322,101400,26706786200,64500,64400,64500,64400,410
|
|
20240322,101300,26680361900,64400,64800,64800,64400,9457
|
|
20240322,101200,26069223700,64800,64700,64800,64600,7324
|
|
20240322,101100,25595246700,64600,64700,64700,64600,1296
|
|
20240322,101000,25511403700,64600,64600,64700,64600,1326
|
|
20240322,100900,25425628300,64600,64700,64700,64600,1752
|
|
20240322,100800,25312355300,64600,64700,64700,64600,1356
|
|
20240322,100700,25224675000,64700,64800,64800,64600,4166
|
|
20240322,100600,24955189100,64700,64700,64800,64700,1346
|
|
20240322,100500,24868088900,64700,64800,64800,64700,912
|
|
20240322,100400,24809032000,64700,64700,64800,64700,2019
|
|
20240322,100300,24678368000,64700,64900,64900,64600,4835
|
|
20240322,100200,24365244900,64800,64900,64900,64800,3630
|
|
20240322,100100,24129860700,64900,64800,64900,64800,3163
|
|
20240322,100000,23924668600,64900,64900,64900,64800,2395
|
|
20240322,095900,23769257200,64900,64800,64900,64800,1614
|
|
20240322,095800,23664593400,64800,64700,64900,64600,5976
|
|
20240322,095700,23277569900,64700,64700,64700,64600,1152
|
|
20240322,095600,23203099100,64600,64800,64900,64600,5988
|
|
20240322,095500,22815397500,64900,64900,64900,64800,1784
|
|
20240322,095400,22699764300,64900,64800,64900,64700,8908
|
|
20240322,095300,22122253300,64800,64700,64800,64600,5028
|
|
20240322,095200,21796776800,64700,64700,64700,64600,6720
|
|
20240322,095100,21362377900,64700,64400,64700,64400,31118
|
|
20240322,095000,19353608000,64500,64400,64500,64400,2278
|
|
20240322,094900,19206817300,64500,64400,64500,64400,1757
|
|
20240322,094800,19093600900,64400,64400,64500,64300,7573
|
|
20240322,094700,18605935300,64400,64300,64400,64300,3097
|
|
20240322,094600,18406751200,64300,64300,64400,64300,775
|
|
20240322,094500,18356873500,64300,64300,64400,64300,5000
|
|
20240322,094400,18035333300,64300,64300,64400,64300,2982
|
|
20240322,094300,17843525500,64300,64500,64500,64300,3527
|
|
20240322,094200,17616439400,64500,64400,64500,64400,4243
|
|
20240322,094100,17343083300,64400,64500,64500,64400,988
|
|
20240322,094000,17279427400,64400,64400,64500,64300,4215
|
|
20240322,093900,17008025700,64400,64400,64500,64300,5687
|
|
20240322,093800,16641763000,64400,64400,64400,64300,1962
|
|
20240322,093700,16515551000,64400,64300,64400,64200,8829
|
|
20240322,093600,15948157700,64200,64300,64300,64200,1715
|
|
20240322,093500,15838020500,64200,64300,64400,64100,11381
|
|
20240322,093400,15107076100,64300,64400,64500,64300,3448
|
|
20240322,093300,14885059200,64400,64500,64500,64400,5075
|
|
20240322,093200,14558069000,64500,64500,64500,64400,8019
|
|
20240322,093100,14040914700,64500,64600,64600,64500,1826
|
|
20240322,093000,13923005500,64500,64500,64600,64500,1449
|
|
20240322,092900,13829473000,64600,64600,64600,64500,1856
|
|
20240322,092800,13709630900,64600,64500,64600,64500,3025
|
|
20240322,092700,13514424700,64600,64700,64700,64500,4436
|
|
20240322,092600,13227786300,64600,64600,64700,64500,10920
|
|
20240322,092500,12521983000,64500,64600,64600,64500,1617
|
|
20240322,092400,12417608100,64500,64600,64600,64500,1414
|
|
20240322,092300,12326312700,64600,64600,64700,64500,5551
|
|
20240322,092200,11967755700,64600,64600,64600,64400,9725
|
|
20240322,092100,11340866900,64600,64600,64600,64500,2284
|
|
20240322,092000,11193383800,64600,64500,64600,64500,1888
|
|
20240322,091900,11071500800,64500,64600,64700,64500,5782
|
|
20240322,091800,10697865800,64700,64700,64700,64600,3594
|
|
20240322,091700,10465402200,64700,64700,64800,64600,11163
|
|
20240322,091600,9742618000,64800,64600,64800,64500,12634
|
|
20240322,091500,8925703300,64600,64600,64600,64500,4091
|
|
20240322,091400,8661549300,64600,64400,64600,64300,8378
|
|
20240322,091300,8121598500,64400,64200,64400,64200,4155
|
|
20240322,091200,7854214100,64200,64400,64400,64000,7297
|
|
20240322,091100,7385459700,64400,63900,64400,63800,11038
|
|
20240322,091000,6677538300,63900,63800,64000,63800,2561
|
|
20240322,090900,6513912600,63900,63900,63900,63700,3731
|
|
20240322,090800,6276055400,63900,64200,64200,63700,8901
|
|
20240322,090700,5706800100,64200,63800,64200,63700,9621
|
|
20240322,090600,5091847900,63800,63600,63900,63600,4966
|
|
20240322,090500,4775639700,63600,63900,64000,63600,9252
|
|
20240322,090400,4184769400,63900,63900,64000,63900,2556
|
|
20240322,090300,4021344600,63900,64000,64100,63900,6705
|
|
20240322,090200,3592476500,63900,63800,64000,63700,3213
|
|
20240322,090100,3387133600,63800,63200,63800,63200,9882
|
|
20240322,090000,2759918800,63300,63300,63500,63000,43360
|