666 lines
38 KiB
CSV
666 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,200300,93680309700,125600,125600,125600,125600,43267
|
|
20240318,200200,93680309700,125600,125600,125600,125600,0
|
|
20240318,200100,93680309700,125600,125600,125600,125600,0
|
|
20240318,200000,93680309700,125600,125600,125600,125600,0
|
|
20240318,195900,93680309700,125600,125600,125600,125600,0
|
|
20240318,195800,93680309700,125600,125600,125600,125600,0
|
|
20240318,195700,93680309700,125600,125600,125600,125600,0
|
|
20240318,195600,93680309700,125600,125600,125600,125600,0
|
|
20240318,195500,93680309700,125600,125600,125600,125600,0
|
|
20240318,195400,93680309700,125600,125600,125600,125600,0
|
|
20240318,195300,93680309700,125600,125600,125600,125600,0
|
|
20240318,195200,93680309700,125600,125600,125600,125600,0
|
|
20240318,195100,93680309700,125600,125600,125600,125600,0
|
|
20240318,195000,93680309700,125600,125600,125600,125600,0
|
|
20240318,194900,93680309700,125600,125600,125600,125600,0
|
|
20240318,194800,93680309700,125600,125600,125600,125600,0
|
|
20240318,194700,93680309700,125600,125600,125600,125600,0
|
|
20240318,194600,93680309700,125600,125600,125600,125600,0
|
|
20240318,194500,93680309700,125600,125600,125600,125600,0
|
|
20240318,194400,93680309700,125600,125600,125600,125600,0
|
|
20240318,194300,93680309700,125600,125600,125600,125600,0
|
|
20240318,194200,93680309700,125600,125600,125600,125600,0
|
|
20240318,194100,93680309700,125600,125600,125600,125600,0
|
|
20240318,194000,93680309700,125600,125600,125600,125600,0
|
|
20240318,193900,93680309700,125600,125600,125600,125600,0
|
|
20240318,193800,93680309700,125600,125600,125600,125600,0
|
|
20240318,193700,93680309700,125600,125600,125600,125600,0
|
|
20240318,193600,93680309700,125600,125600,125600,125600,0
|
|
20240318,193500,93680309700,125600,125600,125600,125600,0
|
|
20240318,193400,93680309700,125600,125600,125600,125600,0
|
|
20240318,193300,93680309700,125600,125600,125600,125600,43267
|
|
20240318,193200,93680309700,125600,125600,125600,125600,0
|
|
20240318,193100,93680309700,125600,125600,125600,125600,0
|
|
20240318,193000,93680309700,125600,125600,125600,125600,0
|
|
20240318,192900,93680309700,125600,125600,125600,125600,0
|
|
20240318,192800,93680309700,125600,125600,125600,125600,0
|
|
20240318,192700,93680309700,125600,125600,125600,125600,0
|
|
20240318,192600,93680309700,125600,125600,125600,125600,0
|
|
20240318,192500,93680309700,125600,125600,125600,125600,0
|
|
20240318,192400,93680309700,125600,125600,125600,125600,0
|
|
20240318,192300,93680309700,125600,125600,125600,125600,0
|
|
20240318,192200,93680309700,125600,125600,125600,125600,0
|
|
20240318,192100,93680309700,125600,125600,125600,125600,0
|
|
20240318,192000,93680309700,125600,125600,125600,125600,0
|
|
20240318,191900,93680309700,125600,125600,125600,125600,0
|
|
20240318,191800,93680309700,125600,125600,125600,125600,0
|
|
20240318,191700,93680309700,125600,125600,125600,125600,0
|
|
20240318,191600,93680309700,125600,125600,125600,125600,0
|
|
20240318,191500,93680309700,125600,125600,125600,125600,0
|
|
20240318,191400,93680309700,125600,125600,125600,125600,0
|
|
20240318,191300,93680309700,125600,125600,125600,125600,0
|
|
20240318,191200,93680309700,125600,125600,125600,125600,0
|
|
20240318,191100,93680309700,125600,125600,125600,125600,0
|
|
20240318,191000,93680309700,125600,125600,125600,125600,0
|
|
20240318,190900,93680309700,125600,125600,125600,125600,0
|
|
20240318,190800,93680309700,125600,125600,125600,125600,0
|
|
20240318,190700,93680309700,125600,125600,125600,125600,0
|
|
20240318,190600,93680309700,125600,125600,125600,125600,0
|
|
20240318,190500,93680309700,125600,125600,125600,125600,0
|
|
20240318,190400,93680309700,125600,125600,125600,125600,0
|
|
20240318,190300,93680309700,125600,125600,125600,125600,43267
|
|
20240318,190200,93680309700,125600,125600,125600,125600,0
|
|
20240318,190100,93680309700,125600,125600,125600,125600,0
|
|
20240318,190000,93680309700,125600,125600,125600,125600,0
|
|
20240318,185900,93680309700,125600,125600,125600,125600,0
|
|
20240318,185800,93680309700,125600,125600,125600,125600,0
|
|
20240318,185700,93680309700,125600,125600,125600,125600,0
|
|
20240318,185600,93680309700,125600,125600,125600,125600,0
|
|
20240318,185500,93680309700,125600,125600,125600,125600,0
|
|
20240318,185400,93680309700,125600,125600,125600,125600,0
|
|
20240318,185300,93680309700,125600,125600,125600,125600,0
|
|
20240318,185200,93680309700,125600,125600,125600,125600,0
|
|
20240318,185100,93680309700,125600,125600,125600,125600,0
|
|
20240318,185000,93680309700,125600,125600,125600,125600,0
|
|
20240318,184900,93680309700,125600,125600,125600,125600,0
|
|
20240318,184800,93680309700,125600,125600,125600,125600,0
|
|
20240318,184700,93680309700,125600,125600,125600,125600,0
|
|
20240318,184600,93680309700,125600,125600,125600,125600,0
|
|
20240318,184500,93680309700,125600,125600,125600,125600,0
|
|
20240318,184400,93680309700,125600,125600,125600,125600,0
|
|
20240318,184300,93680309700,125600,125600,125600,125600,0
|
|
20240318,184200,93680309700,125600,125600,125600,125600,0
|
|
20240318,184100,93680309700,125600,125600,125600,125600,0
|
|
20240318,184000,93680309700,125600,125600,125600,125600,0
|
|
20240318,183900,93680309700,125600,125600,125600,125600,0
|
|
20240318,183800,93680309700,125600,125600,125600,125600,0
|
|
20240318,183700,93680309700,125600,125600,125600,125600,0
|
|
20240318,183600,93680309700,125600,125600,125600,125600,0
|
|
20240318,183500,93680309700,125600,125600,125600,125600,0
|
|
20240318,183400,93680309700,125600,125600,125600,125600,0
|
|
20240318,183300,93680309700,125600,125600,125600,125600,43267
|
|
20240318,183200,93680309700,125600,125600,125600,125600,0
|
|
20240318,183100,93680309700,125600,125600,125600,125600,0
|
|
20240318,183000,93680309700,125600,125600,125600,125600,0
|
|
20240318,182900,93680309700,125600,125600,125600,125600,0
|
|
20240318,182800,93680309700,125600,125600,125600,125600,0
|
|
20240318,182700,93680309700,125600,125600,125600,125600,0
|
|
20240318,182600,93680309700,125600,125600,125600,125600,0
|
|
20240318,182500,93680309700,125600,125600,125600,125600,0
|
|
20240318,182400,93680309700,125600,125600,125600,125600,0
|
|
20240318,182300,93680309700,125600,125600,125600,125600,0
|
|
20240318,182200,93680309700,125600,125600,125600,125600,0
|
|
20240318,182100,93680309700,125600,125600,125600,125600,0
|
|
20240318,182000,93680309700,125600,125600,125600,125600,0
|
|
20240318,181900,93680309700,125600,125600,125600,125600,0
|
|
20240318,181800,93680309700,125600,125600,125600,125600,0
|
|
20240318,181700,93680309700,125600,125600,125600,125600,0
|
|
20240318,181600,93680309700,125600,125600,125600,125600,0
|
|
20240318,181500,93680309700,125600,125600,125600,125600,0
|
|
20240318,181400,93680309700,125600,125600,125600,125600,0
|
|
20240318,181300,93680309700,125600,125600,125600,125600,0
|
|
20240318,181200,93680309700,125600,125600,125600,125600,0
|
|
20240318,181100,93680309700,125600,125600,125600,125600,0
|
|
20240318,181000,93680309700,125600,125600,125600,125600,0
|
|
20240318,180900,93680309700,125600,125600,125600,125600,0
|
|
20240318,180800,93680309700,125600,125600,125600,125600,0
|
|
20240318,180700,93680309700,125600,125600,125600,125600,0
|
|
20240318,180600,93680309700,125600,125600,125600,125600,0
|
|
20240318,180500,93680309700,125600,125600,125600,125600,0
|
|
20240318,180400,93680309700,125600,125600,125600,125600,0
|
|
20240318,180300,93680309700,125600,125600,125600,125600,43267
|
|
20240318,180200,93680309700,125600,125600,125600,125600,0
|
|
20240318,180100,93680309700,125600,125600,125600,125600,0
|
|
20240318,180000,93680309700,125600,125600,125600,125600,0
|
|
20240318,175900,93680309700,125600,125600,125600,125600,0
|
|
20240318,175800,93680309700,125600,125600,125600,125600,0
|
|
20240318,175700,93680309700,125600,125600,125600,125600,0
|
|
20240318,175600,93680309700,125600,125600,125600,125600,0
|
|
20240318,175500,93680309700,125600,125600,125600,125600,0
|
|
20240318,175400,93680309700,125600,125600,125600,125600,0
|
|
20240318,175300,93680309700,125600,125600,125600,125600,0
|
|
20240318,175200,93680309700,125600,125600,125600,125600,0
|
|
20240318,175100,93680309700,125600,125600,125600,125600,0
|
|
20240318,175000,93680309700,125600,125600,125600,125600,0
|
|
20240318,174900,93680309700,125600,125600,125600,125600,0
|
|
20240318,174800,93680309700,125600,125600,125600,125600,0
|
|
20240318,174700,93680309700,125600,125600,125600,125600,0
|
|
20240318,174600,93680309700,125600,125600,125600,125600,0
|
|
20240318,174500,93680309700,125600,125600,125600,125600,0
|
|
20240318,174400,93680309700,125600,125600,125600,125600,0
|
|
20240318,174300,93680309700,125600,125600,125600,125600,0
|
|
20240318,174200,93680309700,125600,125600,125600,125600,0
|
|
20240318,174100,93680309700,125600,125600,125600,125600,0
|
|
20240318,174000,93680309700,125600,125600,125600,125600,0
|
|
20240318,173900,93680309700,125600,125600,125600,125600,0
|
|
20240318,173800,93680309700,125600,125600,125600,125600,0
|
|
20240318,173700,93680309700,125600,125600,125600,125600,0
|
|
20240318,173600,93680309700,125600,125600,125600,125600,0
|
|
20240318,173500,93680309700,125600,125600,125600,125600,0
|
|
20240318,173400,93680309700,125600,125600,125600,125600,0
|
|
20240318,173300,93680309700,125600,125600,125600,125600,43267
|
|
20240318,173200,93680309700,125600,125600,125600,125600,0
|
|
20240318,173100,93680309700,125600,125600,125600,125600,0
|
|
20240318,173000,93680309700,125600,125600,125600,125600,0
|
|
20240318,172900,93680309700,125600,125600,125600,125600,0
|
|
20240318,172800,93680309700,125600,125600,125600,125600,0
|
|
20240318,172700,93680309700,125600,125600,125600,125600,0
|
|
20240318,172600,93680309700,125600,125600,125600,125600,0
|
|
20240318,172500,93680309700,125600,125600,125600,125600,0
|
|
20240318,172400,93680309700,125600,125600,125600,125600,0
|
|
20240318,172300,93680309700,125600,125600,125600,125600,0
|
|
20240318,172200,93680309700,125600,125600,125600,125600,0
|
|
20240318,172100,93680309700,125600,125600,125600,125600,0
|
|
20240318,172000,93680309700,125600,125600,125600,125600,0
|
|
20240318,171900,93680309700,125600,125600,125600,125600,0
|
|
20240318,171800,93680309700,125600,125600,125600,125600,0
|
|
20240318,171700,93680309700,125600,125600,125600,125600,0
|
|
20240318,171600,93680309700,125600,125600,125600,125600,0
|
|
20240318,171500,93680309700,125600,125600,125600,125600,0
|
|
20240318,171400,93680309700,125600,125600,125600,125600,0
|
|
20240318,171300,93680309700,125600,125600,125600,125600,0
|
|
20240318,171200,93680309700,125600,125600,125600,125600,0
|
|
20240318,171100,93680309700,125600,125600,125600,125600,0
|
|
20240318,171000,93680309700,125600,125600,125600,125600,0
|
|
20240318,170900,93680309700,125600,125600,125600,125600,0
|
|
20240318,170800,93680309700,125600,125600,125600,125600,0
|
|
20240318,170700,93680309700,125600,125600,125600,125600,0
|
|
20240318,170600,93680309700,125600,125600,125600,125600,0
|
|
20240318,170500,93680309700,125600,125600,125600,125600,0
|
|
20240318,170400,93680309700,125600,125600,125600,125600,0
|
|
20240318,170300,93680309700,125600,125600,125600,125600,43267
|
|
20240318,170200,93680309700,125600,125600,125600,125600,0
|
|
20240318,170100,93680309700,125600,125600,125600,125600,0
|
|
20240318,170000,93680309700,125600,125600,125600,125600,0
|
|
20240318,165900,93680309700,125600,125600,125600,125600,0
|
|
20240318,165800,93680309700,125600,125600,125600,125600,0
|
|
20240318,165700,93680309700,125600,125600,125600,125600,0
|
|
20240318,165600,93680309700,125600,125600,125600,125600,0
|
|
20240318,165500,93680309700,125600,125600,125600,125600,0
|
|
20240318,165400,93680309700,125600,125600,125600,125600,0
|
|
20240318,165300,93680309700,125600,125600,125600,125600,0
|
|
20240318,165200,93680309700,125600,125600,125600,125600,0
|
|
20240318,165100,93680309700,125600,125600,125600,125600,0
|
|
20240318,165000,93680309700,125600,125600,125600,125600,0
|
|
20240318,164900,93680309700,125600,125600,125600,125600,0
|
|
20240318,164800,93680309700,125600,125600,125600,125600,0
|
|
20240318,164700,93680309700,125600,125600,125600,125600,0
|
|
20240318,164600,93680309700,125600,125600,125600,125600,0
|
|
20240318,164500,93680309700,125600,125600,125600,125600,0
|
|
20240318,164400,93680309700,125600,125600,125600,125600,0
|
|
20240318,164300,93680309700,125600,125600,125600,125600,0
|
|
20240318,164200,93680309700,125600,125600,125600,125600,0
|
|
20240318,164100,93680309700,125600,125600,125600,125600,0
|
|
20240318,164000,93680309700,125600,125600,125600,125600,0
|
|
20240318,163900,93680309700,125600,125600,125600,125600,0
|
|
20240318,163800,93680309700,125600,125600,125600,125600,0
|
|
20240318,163700,93680309700,125600,125600,125600,125600,0
|
|
20240318,163600,93680309700,125600,125600,125600,125600,0
|
|
20240318,163500,93680309700,125600,125600,125600,125600,0
|
|
20240318,163400,93680309700,125600,125600,125600,125600,0
|
|
20240318,163300,93680309700,125600,125600,125600,125600,43267
|
|
20240318,163200,93680309700,125600,125600,125600,125600,0
|
|
20240318,163100,93680309700,125600,125600,125600,125600,0
|
|
20240318,163000,93680309700,125600,125600,125600,125600,0
|
|
20240318,162900,93680309700,125600,125600,125600,125600,0
|
|
20240318,162800,93680309700,125600,125600,125600,125600,0
|
|
20240318,162700,93680309700,125600,125600,125600,125600,0
|
|
20240318,162600,93680309700,125600,125600,125600,125600,0
|
|
20240318,162500,93680309700,125600,125600,125600,125600,0
|
|
20240318,162400,93680309700,125600,125600,125600,125600,0
|
|
20240318,162300,93680309700,125600,125600,125600,125600,0
|
|
20240318,162200,93680309700,125600,125600,125600,125600,0
|
|
20240318,162100,93680309700,125600,125600,125600,125600,0
|
|
20240318,162000,93680309700,125600,125600,125600,125600,0
|
|
20240318,161900,93680309700,125600,125600,125600,125600,0
|
|
20240318,161800,93680309700,125600,125600,125600,125600,0
|
|
20240318,161700,93680309700,125600,125600,125600,125600,0
|
|
20240318,161600,93680309700,125600,125600,125600,125600,0
|
|
20240318,161500,93680309700,125600,125600,125600,125600,0
|
|
20240318,161400,93680309700,125600,125600,125600,125600,0
|
|
20240318,161300,93680309700,125600,125600,125600,125600,0
|
|
20240318,161200,93680309700,125600,125600,125600,125600,0
|
|
20240318,161100,93680309700,125600,125600,125600,125600,0
|
|
20240318,161000,93680309700,125600,125600,125600,125600,0
|
|
20240318,160900,93680309700,125600,125600,125600,125600,0
|
|
20240318,160800,93680309700,125600,125600,125600,125600,0
|
|
20240318,160700,93680309700,125600,125600,125600,125600,0
|
|
20240318,160600,93680309700,125600,125600,125600,125600,0
|
|
20240318,160500,93680309700,125600,125600,125600,125600,0
|
|
20240318,160400,93680309700,125600,125600,125600,125600,0
|
|
20240318,160300,93680309700,125600,125600,125600,125600,43267
|
|
20240318,160200,93680309700,125600,125600,125600,125600,0
|
|
20240318,160100,93680309700,125600,125600,125600,125600,0
|
|
20240318,160000,93680309700,125600,125600,125600,125600,0
|
|
20240318,155900,93680309700,125600,125600,125600,125600,0
|
|
20240318,155800,93680309700,125600,125600,125600,125600,0
|
|
20240318,155700,93680309700,125600,125600,125600,125600,0
|
|
20240318,155600,93680309700,125600,125600,125600,125600,0
|
|
20240318,155500,93680309700,125600,125600,125600,125600,0
|
|
20240318,155400,93680309700,125600,125600,125600,125600,0
|
|
20240318,155300,93680309700,125600,125600,125600,125600,0
|
|
20240318,155200,93680309700,125600,125600,125600,125600,0
|
|
20240318,155100,93680309700,125600,125600,125600,125600,0
|
|
20240318,155000,93680309700,125600,125600,125600,125600,0
|
|
20240318,154900,93680309700,125600,125600,125600,125600,0
|
|
20240318,154800,93680309700,125600,125600,125600,125600,0
|
|
20240318,154700,93680309700,125600,125600,125600,125600,0
|
|
20240318,154600,93680309700,125600,125600,125600,125600,0
|
|
20240318,154500,93680309700,125600,125600,125600,125600,0
|
|
20240318,154400,93680309700,125600,125600,125600,125600,0
|
|
20240318,154300,93680309700,125600,125600,125600,125600,0
|
|
20240318,154200,93680309700,125600,125600,125600,125600,0
|
|
20240318,154100,93680309700,125600,125600,125600,125600,0
|
|
20240318,154000,93680309700,125600,125600,125600,125600,0
|
|
20240318,153900,93680309700,125600,125600,125600,125600,0
|
|
20240318,153800,93680309700,125600,125600,125600,125600,0
|
|
20240318,153700,93680309700,125600,125600,125600,125600,0
|
|
20240318,153600,93680309700,125600,125600,125600,125600,0
|
|
20240318,153500,93680309700,125600,125600,125600,125600,0
|
|
20240318,153400,93680309700,125600,125600,125600,125600,0
|
|
20240318,153300,93680309700,125600,125600,125600,125600,43267
|
|
20240318,153200,93680309700,125600,125600,125600,125600,0
|
|
20240318,153100,93680309700,125600,125600,125600,125600,0
|
|
20240318,153000,93680309700,125600,125600,125600,125600,43267
|
|
20240318,152900,88245974500,126000,126000,126000,126000,0
|
|
20240318,152800,88245974500,126000,126000,126000,126000,0
|
|
20240318,152700,88245974500,126000,126000,126000,126000,0
|
|
20240318,152600,88245974500,126000,126000,126000,126000,0
|
|
20240318,152500,88245974500,126000,126000,126000,126000,0
|
|
20240318,152400,88245974500,126000,126000,126000,126000,0
|
|
20240318,152300,88245974500,126000,126000,126000,126000,0
|
|
20240318,152200,88245974500,126000,126000,126000,126000,0
|
|
20240318,152100,88245974500,126000,126000,126000,126000,0
|
|
20240318,152000,88245974500,126000,126000,126000,126000,0
|
|
20240318,151900,88245974500,126000,126400,126500,125900,5553
|
|
20240318,151800,87544948700,126300,125700,126400,125100,8397
|
|
20240318,151700,86487767000,125800,126500,126600,125700,11196
|
|
20240318,151600,85075064400,126400,126600,126600,126300,8329
|
|
20240318,151500,84021592500,126600,126600,126700,126400,6538
|
|
20240318,151400,83194090400,126600,126300,126700,126200,16822
|
|
20240318,151300,81067177600,126200,125900,126300,125900,10601
|
|
20240318,151200,79730918500,125900,125500,126000,125500,8702
|
|
20240318,151100,78635768000,125500,126000,126100,125500,4702
|
|
20240318,151000,78044865500,126100,125300,126100,125200,13796
|
|
20240318,150900,76309764100,125300,124900,125500,124700,10123
|
|
20240318,150800,75043335800,124900,125300,125300,124500,13355
|
|
20240318,150700,73375831300,125300,125700,125700,125200,6570
|
|
20240318,150600,72551763400,125700,125400,125900,125200,10380
|
|
20240318,150500,71248399100,125400,125500,126000,125000,9262
|
|
20240318,150400,70086543500,125500,126300,126300,125300,10044
|
|
20240318,150300,68822481300,126200,126100,126400,125800,10109
|
|
20240318,150200,67548124800,126200,126300,126600,126000,10125
|
|
20240318,150100,66269214400,126300,126700,126800,126100,11877
|
|
20240318,150000,64766985800,126700,127400,127600,126600,14747
|
|
20240318,145900,62893393600,127400,128000,128200,126600,45519
|
|
20240318,145800,57090316600,127900,127100,128300,126600,47690
|
|
20240318,145700,51001112500,127100,126700,127300,126300,26854
|
|
20240318,145600,47592587300,126700,125800,127300,125700,40454
|
|
20240318,145500,42472864700,125800,124800,125900,124600,23600
|
|
20240318,145400,39516394300,124700,124400,124900,124000,18327
|
|
20240318,145300,37233454200,124400,124500,124500,123700,11368
|
|
20240318,145200,35820763800,124400,123300,124500,123200,18550
|
|
20240318,145100,33523003400,123200,122500,123300,122300,24428
|
|
20240318,145000,30520763900,122500,122600,122600,121800,7379
|
|
20240318,144900,29617610700,122600,121800,122700,121800,24579
|
|
20240318,144800,26612410600,121900,121200,121900,121200,9068
|
|
20240318,144700,25510310100,121300,121100,121400,120900,4052
|
|
20240318,144600,25019023900,120900,120800,121100,120700,3417
|
|
20240318,144500,24605583000,120800,120700,120900,120700,152
|
|
20240318,144400,24587222400,120700,120800,120900,120700,507
|
|
20240318,144300,24525996200,120800,120800,120900,120800,353
|
|
20240318,144200,24483352900,120900,120800,120900,120700,1026
|
|
20240318,144100,24359401300,120800,120700,120800,120700,387
|
|
20240318,144000,24312688500,120800,120700,120800,120700,267
|
|
20240318,143900,24280461100,120700,120700,120800,120700,425
|
|
20240318,143800,24229157800,120700,120800,120800,120600,193
|
|
20240318,143700,24205866900,120700,120700,120800,120600,731
|
|
20240318,143600,24117641900,120700,120700,120900,120700,575
|
|
20240318,143500,24048206100,120800,120700,120800,120700,172
|
|
20240318,143400,24027444800,120700,120800,120800,120700,146
|
|
20240318,143300,24009820800,120800,120800,120900,120800,975
|
|
20240318,143200,23892040000,120800,120800,120900,120800,332
|
|
20240318,143100,23851930700,120800,120800,120900,120800,438
|
|
20240318,143000,23799019900,120800,120800,120900,120800,132
|
|
20240318,142900,23783071900,120900,120800,120900,120800,201
|
|
20240318,142800,23758785800,120800,120800,120900,120800,213
|
|
20240318,142700,23733041800,120800,120800,120900,120700,563
|
|
20240318,142600,23665020300,120700,120800,120800,120700,32
|
|
20240318,142500,23661155600,120800,120700,120800,120700,312
|
|
20240318,142400,23623484600,120700,120800,120900,120700,835
|
|
20240318,142300,23522623200,120800,120700,120900,120700,845
|
|
20240318,142200,23420556300,120800,120700,120800,120700,127
|
|
20240318,142100,23405225700,120700,120700,120800,120700,81
|
|
20240318,142000,23395448800,120800,120800,120800,120700,624
|
|
20240318,141900,23320131200,120700,120800,120800,120700,186
|
|
20240318,141800,23297680600,120800,120800,120800,120700,184
|
|
20240318,141700,23275465400,120800,120800,120800,120700,151
|
|
20240318,141600,23257239200,120800,120800,120800,120700,115
|
|
20240318,141500,23243357500,120700,120700,120800,120700,110
|
|
20240318,141400,23230079600,120700,120700,120800,120700,76
|
|
20240318,141300,23220905700,120700,120700,120800,120700,61
|
|
20240318,141200,23213542500,120700,120700,120800,120700,241
|
|
20240318,141100,23184453400,120700,120700,120800,120700,573
|
|
20240318,141000,23115289300,120800,120800,120800,120700,108
|
|
20240318,140900,23102253100,120700,120700,120900,120700,889
|
|
20240318,140800,22994875700,120700,120700,120800,120700,356
|
|
20240318,140700,22951906300,120700,120800,120800,120700,56
|
|
20240318,140600,22945145100,120700,120800,120800,120700,694
|
|
20240318,140500,22861317700,120800,120800,120900,120800,109
|
|
20240318,140400,22848147300,120900,120700,120900,120600,941
|
|
20240318,140300,22734550000,120700,120400,120700,120400,839
|
|
20240318,140200,22633419400,120400,120500,120500,120400,885
|
|
20240318,140100,22526858300,120500,120500,120500,120400,142
|
|
20240318,140000,22509748600,120400,120500,120500,120400,362
|
|
20240318,135900,22466162200,120400,120400,120500,120400,71
|
|
20240318,135800,22457612700,120400,120400,120500,120400,55
|
|
20240318,135700,22450989700,120400,120400,120500,120400,70
|
|
20240318,135600,22442560500,120400,120400,120500,120400,160
|
|
20240318,135500,22423293400,120500,120400,120500,120400,436
|
|
20240318,135400,22370796900,120500,120500,120600,120400,3527
|
|
20240318,135300,21945809700,120500,120700,120700,120500,950
|
|
20240318,135200,21831245800,120700,120600,120700,120600,110
|
|
20240318,135100,21817978300,120600,120600,120700,120600,241
|
|
20240318,135000,21788913400,120600,120600,120700,120600,88
|
|
20240318,134900,21778299700,120600,120600,120700,120600,59
|
|
20240318,134800,21771183900,120600,120700,120700,120600,162
|
|
20240318,134700,21751645600,120600,120600,120700,120500,294
|
|
20240318,134600,21716199400,120600,120700,120700,120500,333
|
|
20240318,134500,21676039300,120700,120600,120700,120600,91
|
|
20240318,134400,21665064200,120600,120600,120700,120600,180
|
|
20240318,134300,21643355800,120600,120600,120700,120600,266
|
|
20240318,134200,21611269200,120700,120600,120700,120600,300
|
|
20240318,134100,21575088700,120600,120600,120700,120600,166
|
|
20240318,134000,21555066200,120600,120600,120700,120600,1077
|
|
20240318,133900,21425179300,120600,120700,120700,120600,120
|
|
20240318,133800,21410699200,120700,120700,120800,120600,967
|
|
20240318,133700,21293992800,120700,120900,120900,120700,888
|
|
20240318,133600,21186727200,120900,120800,120900,120800,342
|
|
20240318,133500,21145410900,120800,120800,120900,120800,172
|
|
20240318,133400,21124630300,120700,120900,121000,120700,85
|
|
20240318,133300,21114357900,120800,120900,121000,120800,1215
|
|
20240318,133200,20967571200,120900,121000,121000,120800,149
|
|
20240318,133100,20949556100,121000,120800,121000,120800,264
|
|
20240318,133000,20917646000,120800,120800,120900,120800,131
|
|
20240318,132900,20901817200,120800,120800,120900,120800,171
|
|
20240318,132800,20881152400,120800,120800,121000,120800,141
|
|
20240318,132700,20864105200,120800,120900,121000,120800,126
|
|
20240318,132600,20848873600,120900,120900,121000,120800,105
|
|
20240318,132500,20836180600,120800,121000,121000,120800,392
|
|
20240318,132400,20788786800,120900,121000,121000,120900,98
|
|
20240318,132300,20776938100,120900,120800,121000,120800,453
|
|
20240318,132200,20722171700,120800,121000,121000,120800,495
|
|
20240318,132100,20662332900,121000,120900,121000,120900,153
|
|
20240318,132000,20643834500,120900,121000,121000,120900,86
|
|
20240318,131900,20633435100,121000,121000,121000,120900,36
|
|
20240318,131800,20629081200,120900,120800,121000,120800,136
|
|
20240318,131700,20612640800,120800,120900,120900,120800,784
|
|
20240318,131600,20517857300,120900,121100,121100,120900,2571
|
|
20240318,131500,20206819300,121100,121100,121100,121000,24
|
|
20240318,131400,20203913300,121000,121100,121100,121000,127
|
|
20240318,131300,20188541200,121100,121000,121100,121000,162
|
|
20240318,131200,20168925300,121000,121000,121100,121000,253
|
|
20240318,131100,20138300900,121000,121000,121100,121000,125
|
|
20240318,131000,20123172400,121000,121000,121100,121000,19
|
|
20240318,130900,20120873300,121100,121100,121100,121000,47
|
|
20240318,130800,20115185800,121000,121000,121100,121000,97
|
|
20240318,130700,20103448100,121100,121000,121100,120900,255
|
|
20240318,130600,20072594100,121100,120900,121100,120900,189
|
|
20240318,130500,20049724400,120900,120900,121000,120900,48
|
|
20240318,130400,20043919100,121000,121000,121000,120900,184
|
|
20240318,130300,20021662500,120900,121000,121100,120900,140
|
|
20240318,130200,20004722400,121000,121000,121100,120900,373
|
|
20240318,130100,19959575500,121000,121100,121100,121000,520
|
|
20240318,130000,19896647200,121000,121100,121100,121000,525
|
|
20240318,125900,19833106900,121000,121200,121200,121000,1786
|
|
20240318,125800,19616861200,121100,121100,121200,121100,132
|
|
20240318,125700,19600873000,121200,121200,121200,121100,463
|
|
20240318,125600,19544801200,121100,121100,121200,120900,2194
|
|
20240318,125500,19279176900,121000,121000,121100,121000,2168
|
|
20240318,125400,19016633400,121000,121000,121100,121000,249
|
|
20240318,125300,18986493100,121000,121000,121100,121000,96
|
|
20240318,125200,18974876600,121000,120900,121000,120900,671
|
|
20240318,125100,18893695600,120900,120900,121000,120900,103
|
|
20240318,125000,18881238100,120900,121000,121000,120900,128
|
|
20240318,124900,18865750800,121000,120900,121000,120900,107
|
|
20240318,124800,18852805800,120900,121000,121000,120800,1511
|
|
20240318,124700,18670023900,121000,120900,121100,120900,1348
|
|
20240318,124600,18506949000,120900,120900,120900,120800,27
|
|
20240318,124500,18503687200,120800,120800,120900,120800,107
|
|
20240318,124400,18490755400,120800,120900,120900,120800,125
|
|
20240318,124300,18475655000,120900,120900,120900,120800,243
|
|
20240318,124200,18446295300,120800,121000,121000,120800,401
|
|
20240318,124100,18397816400,120900,121000,121100,120900,944
|
|
20240318,124000,18283595200,121100,121000,121100,120900,262
|
|
20240318,123900,18251892300,121000,121000,121100,121000,115
|
|
20240318,123800,18237975200,121100,121000,121100,121000,321
|
|
20240318,123700,18199133500,121000,121000,121100,121000,597
|
|
20240318,123600,18126895400,121000,121100,121100,121000,660
|
|
20240318,123500,18047034700,121000,120900,121000,120900,288
|
|
20240318,123400,18012189000,121000,120900,121000,120900,510
|
|
20240318,123300,17950480800,120900,120900,121000,120900,699
|
|
20240318,123200,17865954700,120900,121000,121000,120900,613
|
|
20240318,123100,17791841600,120900,120900,121000,120900,858
|
|
20240318,123000,17688093100,120800,120800,120900,120800,104
|
|
20240318,122900,17675527800,120800,120800,120900,120800,186
|
|
20240318,122800,17653057900,120900,120800,120900,120800,387
|
|
20240318,122700,17606289000,120800,120800,120900,120800,162
|
|
20240318,122600,17586712000,120800,120800,120900,120800,162
|
|
20240318,122500,17567142100,120800,120900,120900,120800,119
|
|
20240318,122400,17552765200,120800,120800,120900,120800,345
|
|
20240318,122300,17511089100,120800,120900,121000,120800,537
|
|
20240318,122200,17446170400,120900,120900,121000,120900,257
|
|
20240318,122100,17415097800,120900,120900,121000,120900,188
|
|
20240318,122000,17392368200,121000,120900,121000,120900,165
|
|
20240318,121900,17372418700,121000,121000,121000,120900,32
|
|
20240318,121800,17368547700,120900,121000,121000,120900,172
|
|
20240318,121700,17347739900,121000,120900,121000,120900,75
|
|
20240318,121600,17338669900,120900,120900,121000,120900,139
|
|
20240318,121500,17321861900,120900,120900,121000,120900,92
|
|
20240318,121400,17310732400,120900,120900,121000,120900,113
|
|
20240318,121300,17297069800,120900,121000,121000,120900,144
|
|
20240318,121200,17279659600,121000,120900,121000,120900,83
|
|
20240318,121100,17269621800,120900,120900,121000,120900,53
|
|
20240318,121000,17263213400,120900,121000,121000,120900,134
|
|
20240318,120900,17247011700,120900,120900,121000,120900,8
|
|
20240318,120800,17246044300,120900,120900,121000,120900,131
|
|
20240318,120700,17230205500,121000,121000,121000,120900,741
|
|
20240318,120600,17140551500,121000,121000,121100,121000,311
|
|
20240318,120500,17102906300,121000,120900,121100,120900,3062
|
|
20240318,120400,16732250500,120900,120900,121000,120900,169
|
|
20240318,120300,16711812700,120900,120900,121000,120900,312
|
|
20240318,120200,16674074100,120900,120900,121000,120900,258
|
|
20240318,120100,16642860300,120900,120900,121000,120900,82
|
|
20240318,120000,16632942800,120900,121000,121000,120900,120
|
|
20240318,115900,16618433100,120900,120900,121000,120900,103
|
|
20240318,115800,16605977400,120900,120900,121000,120900,92
|
|
20240318,115700,16594854000,120900,120900,121000,120900,38
|
|
20240318,115600,16590258400,120900,120900,121000,120900,387
|
|
20240318,115500,16543470000,120800,120900,120900,120800,166
|
|
20240318,115400,16523409600,120800,120800,120900,120800,80
|
|
20240318,115300,16513745100,120900,120800,120900,120800,57
|
|
20240318,115200,16506858400,120900,120900,120900,120800,367
|
|
20240318,115100,16462488600,120900,121000,121000,120900,176
|
|
20240318,115000,16441210000,121000,120900,121000,120900,175
|
|
20240318,114900,16420050400,121000,120800,121000,120800,2051
|
|
20240318,114800,16172013000,120800,120800,120900,120800,409
|
|
20240318,114700,16122602600,120800,120900,120900,120800,129
|
|
20240318,114600,16107018700,120900,120800,120900,120800,97
|
|
20240318,114500,16095301000,120800,120800,120800,120700,250
|
|
20240318,114400,16065103000,120900,120700,120900,120700,249
|
|
20240318,114300,16035025200,120700,120800,120800,120700,219
|
|
20240318,114200,16008591600,120700,120700,120700,120600,82
|
|
20240318,114100,15998696500,120600,120600,120700,120500,455
|
|
20240318,114000,15943807700,120600,120500,120600,120500,54
|
|
20240318,113900,15937299700,120500,120600,120700,120500,347
|
|
20240318,113800,15895454100,120700,120800,120800,120600,758
|
|
20240318,113700,15803923900,120800,120700,120800,120700,183
|
|
20240318,113600,15781835500,120700,120700,120800,120600,344
|
|
20240318,113500,15740314300,120700,120600,120700,120600,79
|
|
20240318,113400,15730786700,120600,120500,120700,120500,152
|
|
20240318,113300,15712447900,120500,120500,120600,120500,108
|
|
20240318,113200,15699428500,120500,120400,120600,120400,66
|
|
20240318,113100,15691476600,120500,120600,120700,120400,106
|
|
20240318,113000,15678702900,120500,120700,120700,120500,446
|
|
20240318,112900,15624880900,120700,120600,120700,120600,378
|
|
20240318,112800,15579269600,120500,120500,120600,120500,26
|
|
20240318,112700,15576136500,120500,120500,120500,120400,183
|
|
20240318,112600,15554091000,120500,120600,120600,120500,241
|
|
20240318,112500,15525050200,120500,120500,120600,120500,53
|
|
20240318,112400,15518662500,120500,120500,120700,120500,483
|
|
20240318,112300,15460398700,120500,120400,120700,120300,2015
|
|
20240318,112200,15217434300,120400,120300,120400,120300,68
|
|
20240318,112100,15209251600,120400,120300,120400,120300,38
|
|
20240318,112000,15204678400,120300,120300,120400,120300,63
|
|
20240318,111900,15197097600,120400,120300,120500,120300,227
|
|
20240318,111800,15169771900,120300,120400,120400,120300,133
|
|
20240318,111700,15153770000,120300,120300,120400,120300,141
|
|
20240318,111600,15136807600,120300,120300,120400,120300,13
|
|
20240318,111500,15135243300,120400,120400,120400,120300,88
|
|
20240318,111400,15124655600,120400,120300,120400,120300,70
|
|
20240318,111300,15116234300,120400,120400,120500,120300,626
|
|
20240318,111200,15040920700,120300,120300,120500,120300,240
|
|
20240318,111100,15012025100,120300,120400,120400,120300,110
|
|
20240318,111000,14998786900,120400,120400,120500,120300,481
|
|
20240318,110900,14940866400,120500,120500,120500,120400,430
|
|
20240318,110800,14889062600,120400,120300,120400,120300,14
|
|
20240318,110700,14887377400,120500,120400,120500,120300,577
|
|
20240318,110600,14817914200,120300,120300,120400,120300,93
|
|
20240318,110500,14806724300,120300,120400,120400,120300,67
|
|
20240318,110400,14798661400,120400,120300,120400,120300,141
|
|
20240318,110300,14781687500,120300,120400,120400,120300,106
|
|
20240318,110200,14768934800,120400,120500,120600,120300,324
|
|
20240318,110100,14729920300,120500,120500,120600,120500,88
|
|
20240318,110000,14719315800,120500,120300,120600,120300,526
|
|
20240318,105900,14655947600,120300,120300,120400,120300,845
|
|
20240318,105800,14554290400,120300,120300,120400,120300,262
|
|
20240318,105700,14522749300,120300,120400,120500,120300,230
|
|
20240318,105600,14495061800,120400,120400,120500,120300,257
|
|
20240318,105500,14464123400,120300,120300,120400,120300,254
|
|
20240318,105400,14433566800,120300,120200,120300,120100,370
|
|
20240318,105300,14389073300,120200,120200,120200,120100,129
|
|
20240318,105200,14373569100,120200,120200,120200,120100,232
|
|
20240318,105100,14345691200,120200,120100,120200,120100,970
|
|
20240318,105000,14229193000,120100,120100,120100,120000,1536
|
|
20240318,104900,14044811700,120000,120300,120300,120000,3783
|
|
20240318,104800,13590234800,120200,120300,120300,120200,219
|
|
20240318,104700,13563907200,120200,120300,120300,120200,654
|
|
20240318,104600,13485246000,120300,120300,120300,120200,286
|
|
20240318,104500,13450840700,120200,120200,120300,120200,137
|
|
20240318,104400,13434361900,120300,120300,120300,120200,176
|
|
20240318,104300,13413190900,120200,120300,120300,120200,999
|
|
20240318,104200,13293058500,120200,120300,120300,120200,394
|
|
20240318,104100,13245686000,120200,120400,120400,120200,326
|
|
20240318,104000,13206464400,120300,120400,120400,120200,3064
|
|
20240318,103900,12837811200,120400,120500,120600,120400,968
|
|
20240318,103800,12721215500,120600,120600,120600,120500,448
|
|
20240318,103700,12667227900,120600,120600,120600,120500,247
|
|
20240318,103600,12637462300,120600,120500,120600,120500,378
|
|
20240318,103500,12591882800,120500,120600,120600,120500,80
|
|
20240318,103400,12582235000,120600,120600,120600,120500,163
|
|
20240318,103300,12562579900,120600,120600,120700,120600,917
|
|
20240318,103200,12451989200,120600,120500,120600,120500,133
|
|
20240318,103100,12435961400,120500,120400,120600,120400,1118
|
|
20240318,103000,12301249700,120500,120200,120500,120200,683
|
|
20240318,102900,12219020300,120200,120700,120800,120200,4360
|
|
20240318,102800,11693474900,120700,120800,120800,120700,998
|
|
20240318,102700,11573002200,120800,120800,120900,120700,254
|
|
20240318,102600,11542334000,120800,120900,121000,120800,1385
|
|
20240318,102500,11374942000,121000,121000,121000,120900,160
|
|
20240318,102400,11355587100,120900,120900,121000,120800,565
|
|
20240318,102300,11287280900,120900,120800,120900,120800,212
|
|
20240318,102200,11261665300,120800,120800,120900,120800,214
|
|
20240318,102100,11235810500,120800,120800,120800,120700,1371
|
|
20240318,102000,11070194800,120800,120900,120900,120800,726
|
|
20240318,101900,10982436900,120900,120800,120900,120700,1185
|
|
20240318,101800,10839310500,120700,120700,120800,120700,512
|
|
20240318,101700,10777468600,120800,120600,120800,120600,449
|
|
20240318,101600,10723283500,120600,120700,120700,120600,950
|
|
20240318,101500,10608636000,120700,120700,120800,120700,113
|
|
20240318,101400,10594996200,120700,120700,120800,120700,1135
|
|
20240318,101300,10457892500,120800,120700,120800,120700,64
|
|
20240318,101200,10450167600,120700,120700,120800,120700,253
|
|
20240318,101100,10419625200,120800,120700,120800,120700,221
|
|
20240318,101000,10392944400,120800,120800,120900,120800,511
|
|
20240318,100900,10331215400,120900,120800,120900,120700,663
|
|
20240318,100800,10251137000,120800,120700,120800,120700,82
|
|
20240318,100700,10241239500,120700,120900,120900,120700,228
|
|
20240318,100600,10213694400,120800,120800,120900,120700,279
|
|
20240318,100500,10179992300,120700,120900,120900,120700,631
|
|
20240318,100400,10103777600,120800,120800,120900,120800,140
|
|
20240318,100300,10086865000,120800,120900,120900,120800,596
|
|
20240318,100200,10014861600,120800,120700,120900,120700,370
|
|
20240318,100100,9970180600,120700,120700,120700,120600,2180
|
|
20240318,100000,9707234000,120700,120700,120800,120600,2859
|
|
20240318,095900,9362090800,120800,120800,120900,120700,1114
|
|
20240318,095800,9227527900,120800,120900,121000,120700,2252
|
|
20240318,095700,8955441900,120900,121000,121000,120900,94
|
|
20240318,095600,8944076000,121000,121000,121000,120900,168
|
|
20240318,095500,8923757400,121000,120900,121000,120900,182
|
|
20240318,095400,8901752300,120900,121000,121100,120900,104
|
|
20240318,095300,8889171400,121000,121100,121100,120900,838
|
|
20240318,095200,8787827700,121000,120900,121000,120800,501
|
|
20240318,095100,8727251700,120900,120900,120900,120800,225
|
|
20240318,095000,8700051700,120900,121000,121100,120800,1484
|
|
20240318,094900,8520618500,121100,121300,121400,121000,1797
|
|
20240318,094800,8302830800,121300,121300,121400,121300,890
|
|
20240318,094700,8194865700,121300,121300,121300,121200,281
|
|
20240318,094600,8160806100,121200,121300,121300,121200,109
|
|
20240318,094500,8147594700,121300,121200,121300,121100,736
|
|
20240318,094400,8058355200,121200,121400,121400,121100,212
|
|
20240318,094300,8032655100,121400,121100,121400,121000,1164
|
|
20240318,094200,7891697500,121100,121300,121300,121000,1038
|
|
20240318,094100,7765892100,121200,121400,121400,121100,242
|
|
20240318,094000,7736551100,121300,121400,121400,121300,1077
|
|
20240318,093900,7605853800,121400,121400,121500,121300,981
|
|
20240318,093800,7486767400,121400,121400,121400,121300,127
|
|
20240318,093700,7471355500,121300,121200,121300,121100,1134
|
|
20240318,093600,7333868600,121200,121100,121200,121100,52
|
|
20240318,093500,7327567100,121100,121200,121200,121100,486
|
|
20240318,093400,7268702200,121200,121000,121200,121000,637
|
|
20240318,093300,7191607200,121000,120900,121000,120900,210
|
|
20240318,093200,7166215400,121000,121000,121000,120900,138
|
|
20240318,093100,7149523800,121000,121200,121300,120900,178
|
|
20240318,093000,7127976100,121200,121300,121300,121000,798
|
|
20240318,092900,7031364300,121300,121300,121400,121200,879
|
|
20240318,092800,6924738000,121400,121200,121400,121200,952
|
|
20240318,092700,6809309300,121100,121000,121200,121000,1379
|
|
20240318,092600,6642323600,120900,120900,121000,120900,490
|
|
20240318,092500,6583079300,120900,121100,121100,120900,429
|
|
20240318,092400,6531178900,121100,121000,121100,120800,627
|
|
20240318,092300,6455329100,120800,120800,121000,120800,1501
|
|
20240318,092200,6273860200,120800,120800,120800,120700,394
|
|
20240318,092100,6226268700,120800,120800,120900,120700,826
|
|
20240318,092000,6126490900,120900,120800,120900,120600,1467
|
|
20240318,091900,5949419300,120900,120900,121000,120800,1340
|
|
20240318,091800,5787393300,120800,120800,120900,120700,1986
|
|
20240318,091700,5547492100,120900,120900,121000,120800,770
|
|
20240318,091600,5454422900,120900,120800,121000,120800,683
|
|
20240318,091500,5371879400,120800,121000,121000,120800,638
|
|
20240318,091400,5294751100,121000,121100,121200,120700,2589
|
|
20240318,091300,4981409600,121100,121300,121300,121100,2109
|
|
20240318,091200,4725750500,121300,121200,121400,121200,418
|
|
20240318,091100,4675042600,121200,121400,121400,121100,1781
|
|
20240318,091000,4459136100,121400,121600,121600,121400,958
|
|
20240318,090900,4342758600,121600,122000,122000,121600,1700
|
|
20240318,090800,4135778900,121900,121800,122000,121800,1660
|
|
20240318,090700,3933526600,121800,121800,121900,121700,1488
|
|
20240318,090600,3752264100,121800,121400,121900,121400,2429
|
|
20240318,090500,3456780700,121400,121400,121600,121300,961
|
|
20240318,090400,3340075600,121400,121500,121800,121300,1667
|
|
20240318,090300,3137466600,121500,121900,121900,121400,1852
|
|
20240318,090200,2912125700,121900,122100,122400,121900,4179
|
|
20240318,090100,2401646800,122100,122900,122900,121200,6544
|
|
20240318,090000,1600665900,122700,121100,123000,121100,13070
|