656 lines
36 KiB
CSV
656 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,195300,84472525900,66200,66200,66200,66200,126084
|
|
20240415,195200,84472525900,66200,66200,66200,66200,0
|
|
20240415,195100,84472525900,66200,66200,66200,66200,0
|
|
20240415,195000,84472525900,66200,66200,66200,66200,0
|
|
20240415,194900,84472525900,66200,66200,66200,66200,0
|
|
20240415,194800,84472525900,66200,66200,66200,66200,0
|
|
20240415,194700,84472525900,66200,66200,66200,66200,0
|
|
20240415,194600,84472525900,66200,66200,66200,66200,0
|
|
20240415,194500,84472525900,66200,66200,66200,66200,0
|
|
20240415,194400,84472525900,66200,66200,66200,66200,0
|
|
20240415,194300,84472525900,66200,66200,66200,66200,0
|
|
20240415,194200,84472525900,66200,66200,66200,66200,0
|
|
20240415,194100,84472525900,66200,66200,66200,66200,0
|
|
20240415,194000,84472525900,66200,66200,66200,66200,0
|
|
20240415,193900,84472525900,66200,66200,66200,66200,0
|
|
20240415,193800,84472525900,66200,66200,66200,66200,0
|
|
20240415,193700,84472525900,66200,66200,66200,66200,0
|
|
20240415,193600,84472525900,66200,66200,66200,66200,0
|
|
20240415,193500,84472525900,66200,66200,66200,66200,0
|
|
20240415,193400,84472525900,66200,66200,66200,66200,0
|
|
20240415,193300,84472525900,66200,66200,66200,66200,0
|
|
20240415,193200,84472525900,66200,66200,66200,66200,0
|
|
20240415,193100,84472525900,66200,66200,66200,66200,0
|
|
20240415,193000,84472525900,66200,66200,66200,66200,0
|
|
20240415,192900,84472525900,66200,66200,66200,66200,0
|
|
20240415,192800,84472525900,66200,66200,66200,66200,0
|
|
20240415,192700,84472525900,66200,66200,66200,66200,0
|
|
20240415,192600,84472525900,66200,66200,66200,66200,0
|
|
20240415,192500,84472525900,66200,66200,66200,66200,0
|
|
20240415,192400,84472525900,66200,66200,66200,66200,0
|
|
20240415,192300,84472525900,66200,66200,66200,66200,126084
|
|
20240415,192200,84472525900,66200,66200,66200,66200,0
|
|
20240415,192100,84472525900,66200,66200,66200,66200,0
|
|
20240415,192000,84472525900,66200,66200,66200,66200,0
|
|
20240415,191900,84472525900,66200,66200,66200,66200,0
|
|
20240415,191800,84472525900,66200,66200,66200,66200,0
|
|
20240415,191700,84472525900,66200,66200,66200,66200,0
|
|
20240415,191600,84472525900,66200,66200,66200,66200,0
|
|
20240415,191500,84472525900,66200,66200,66200,66200,0
|
|
20240415,191400,84472525900,66200,66200,66200,66200,0
|
|
20240415,191300,84472525900,66200,66200,66200,66200,0
|
|
20240415,191200,84472525900,66200,66200,66200,66200,0
|
|
20240415,191100,84472525900,66200,66200,66200,66200,0
|
|
20240415,191000,84472525900,66200,66200,66200,66200,0
|
|
20240415,190900,84472525900,66200,66200,66200,66200,0
|
|
20240415,190800,84472525900,66200,66200,66200,66200,0
|
|
20240415,190700,84472525900,66200,66200,66200,66200,0
|
|
20240415,190600,84472525900,66200,66200,66200,66200,0
|
|
20240415,190500,84472525900,66200,66200,66200,66200,0
|
|
20240415,190400,84472525900,66200,66200,66200,66200,0
|
|
20240415,190300,84472525900,66200,66200,66200,66200,0
|
|
20240415,190200,84472525900,66200,66200,66200,66200,0
|
|
20240415,190100,84472525900,66200,66200,66200,66200,0
|
|
20240415,190000,84472525900,66200,66200,66200,66200,0
|
|
20240415,185900,84472525900,66200,66200,66200,66200,0
|
|
20240415,185800,84472525900,66200,66200,66200,66200,0
|
|
20240415,185700,84472525900,66200,66200,66200,66200,0
|
|
20240415,185600,84472525900,66200,66200,66200,66200,0
|
|
20240415,185500,84472525900,66200,66200,66200,66200,0
|
|
20240415,185400,84472525900,66200,66200,66200,66200,0
|
|
20240415,185300,84472525900,66200,66200,66200,66200,126084
|
|
20240415,185200,84472525900,66200,66200,66200,66200,0
|
|
20240415,185100,84472525900,66200,66200,66200,66200,0
|
|
20240415,185000,84472525900,66200,66200,66200,66200,0
|
|
20240415,184900,84472525900,66200,66200,66200,66200,0
|
|
20240415,184800,84472525900,66200,66200,66200,66200,0
|
|
20240415,184700,84472525900,66200,66200,66200,66200,0
|
|
20240415,184600,84472525900,66200,66200,66200,66200,0
|
|
20240415,184500,84472525900,66200,66200,66200,66200,0
|
|
20240415,184400,84472525900,66200,66200,66200,66200,0
|
|
20240415,184300,84472525900,66200,66200,66200,66200,0
|
|
20240415,184200,84472525900,66200,66200,66200,66200,0
|
|
20240415,184100,84472525900,66200,66200,66200,66200,0
|
|
20240415,184000,84472525900,66200,66200,66200,66200,0
|
|
20240415,183900,84472525900,66200,66200,66200,66200,0
|
|
20240415,183800,84472525900,66200,66200,66200,66200,0
|
|
20240415,183700,84472525900,66200,66200,66200,66200,0
|
|
20240415,183600,84472525900,66200,66200,66200,66200,0
|
|
20240415,183500,84472525900,66200,66200,66200,66200,0
|
|
20240415,183400,84472525900,66200,66200,66200,66200,0
|
|
20240415,183300,84472525900,66200,66200,66200,66200,0
|
|
20240415,183200,84472525900,66200,66200,66200,66200,0
|
|
20240415,183100,84472525900,66200,66200,66200,66200,0
|
|
20240415,183000,84472525900,66200,66200,66200,66200,0
|
|
20240415,182900,84472525900,66200,66200,66200,66200,0
|
|
20240415,182800,84472525900,66200,66200,66200,66200,0
|
|
20240415,182700,84472525900,66200,66200,66200,66200,0
|
|
20240415,182600,84472525900,66200,66200,66200,66200,0
|
|
20240415,182500,84472525900,66200,66200,66200,66200,0
|
|
20240415,182400,84472525900,66200,66200,66200,66200,0
|
|
20240415,182300,84472525900,66200,66200,66200,66200,126084
|
|
20240415,182200,84472525900,66200,66200,66200,66200,0
|
|
20240415,182100,84472525900,66200,66200,66200,66200,0
|
|
20240415,182000,84472525900,66200,66200,66200,66200,0
|
|
20240415,181900,84472525900,66200,66200,66200,66200,0
|
|
20240415,181800,84472525900,66200,66200,66200,66200,0
|
|
20240415,181700,84472525900,66200,66200,66200,66200,0
|
|
20240415,181600,84472525900,66200,66200,66200,66200,0
|
|
20240415,181500,84472525900,66200,66200,66200,66200,0
|
|
20240415,181400,84472525900,66200,66200,66200,66200,0
|
|
20240415,181300,84472525900,66200,66200,66200,66200,0
|
|
20240415,181200,84472525900,66200,66200,66200,66200,0
|
|
20240415,181100,84472525900,66200,66200,66200,66200,0
|
|
20240415,181000,84472525900,66200,66200,66200,66200,0
|
|
20240415,180900,84472525900,66200,66200,66200,66200,0
|
|
20240415,180800,84472525900,66200,66200,66200,66200,0
|
|
20240415,180700,84472525900,66200,66200,66200,66200,0
|
|
20240415,180600,84472525900,66200,66200,66200,66200,0
|
|
20240415,180500,84472525900,66200,66200,66200,66200,0
|
|
20240415,180400,84472525900,66200,66200,66200,66200,0
|
|
20240415,180300,84472525900,66200,66200,66200,66200,0
|
|
20240415,180200,84472525900,66200,66200,66200,66200,0
|
|
20240415,180100,84472525900,66200,66200,66200,66200,0
|
|
20240415,180000,84472525900,66200,66200,66200,66200,0
|
|
20240415,175900,84472525900,66200,66200,66200,66200,0
|
|
20240415,175800,84472525900,66200,66200,66200,66200,0
|
|
20240415,175700,84472525900,66200,66200,66200,66200,0
|
|
20240415,175600,84472525900,66200,66200,66200,66200,0
|
|
20240415,175500,84472525900,66200,66200,66200,66200,0
|
|
20240415,175400,84472525900,66200,66200,66200,66200,0
|
|
20240415,175300,84472525900,66200,66200,66200,66200,126084
|
|
20240415,175200,84472525900,66200,66200,66200,66200,0
|
|
20240415,175100,84472525900,66200,66200,66200,66200,0
|
|
20240415,175000,84472525900,66200,66200,66200,66200,0
|
|
20240415,174900,84472525900,66200,66200,66200,66200,0
|
|
20240415,174800,84472525900,66200,66200,66200,66200,0
|
|
20240415,174700,84472525900,66200,66200,66200,66200,0
|
|
20240415,174600,84472525900,66200,66200,66200,66200,0
|
|
20240415,174500,84472525900,66200,66200,66200,66200,0
|
|
20240415,174400,84472525900,66200,66200,66200,66200,0
|
|
20240415,174300,84472525900,66200,66200,66200,66200,0
|
|
20240415,174200,84472525900,66200,66200,66200,66200,0
|
|
20240415,174100,84472525900,66200,66200,66200,66200,0
|
|
20240415,174000,84472525900,66200,66200,66200,66200,0
|
|
20240415,173900,84472525900,66200,66200,66200,66200,0
|
|
20240415,173800,84472525900,66200,66200,66200,66200,0
|
|
20240415,173700,84472525900,66200,66200,66200,66200,0
|
|
20240415,173600,84472525900,66200,66200,66200,66200,0
|
|
20240415,173500,84472525900,66200,66200,66200,66200,0
|
|
20240415,173400,84472525900,66200,66200,66200,66200,0
|
|
20240415,173300,84472525900,66200,66200,66200,66200,0
|
|
20240415,173200,84472525900,66200,66200,66200,66200,0
|
|
20240415,173100,84472525900,66200,66200,66200,66200,0
|
|
20240415,173000,84472525900,66200,66200,66200,66200,0
|
|
20240415,172900,84472525900,66200,66200,66200,66200,0
|
|
20240415,172800,84472525900,66200,66200,66200,66200,0
|
|
20240415,172700,84472525900,66200,66200,66200,66200,0
|
|
20240415,172600,84472525900,66200,66200,66200,66200,0
|
|
20240415,172500,84472525900,66200,66200,66200,66200,0
|
|
20240415,172400,84472525900,66200,66200,66200,66200,0
|
|
20240415,172300,84472525900,66200,66200,66200,66200,126084
|
|
20240415,172200,84472525900,66200,66200,66200,66200,0
|
|
20240415,172100,84472525900,66200,66200,66200,66200,0
|
|
20240415,172000,84472525900,66200,66200,66200,66200,0
|
|
20240415,171900,84472525900,66200,66200,66200,66200,0
|
|
20240415,171800,84472525900,66200,66200,66200,66200,0
|
|
20240415,171700,84472525900,66200,66200,66200,66200,0
|
|
20240415,171600,84472525900,66200,66200,66200,66200,0
|
|
20240415,171500,84472525900,66200,66200,66200,66200,0
|
|
20240415,171400,84472525900,66200,66200,66200,66200,0
|
|
20240415,171300,84472525900,66200,66200,66200,66200,0
|
|
20240415,171200,84472525900,66200,66200,66200,66200,0
|
|
20240415,171100,84472525900,66200,66200,66200,66200,0
|
|
20240415,171000,84472525900,66200,66200,66200,66200,0
|
|
20240415,170900,84472525900,66200,66200,66200,66200,0
|
|
20240415,170800,84472525900,66200,66200,66200,66200,0
|
|
20240415,170700,84472525900,66200,66200,66200,66200,0
|
|
20240415,170600,84472525900,66200,66200,66200,66200,0
|
|
20240415,170500,84472525900,66200,66200,66200,66200,0
|
|
20240415,170400,84472525900,66200,66200,66200,66200,0
|
|
20240415,170300,84472525900,66200,66200,66200,66200,0
|
|
20240415,170200,84472525900,66200,66200,66200,66200,0
|
|
20240415,170100,84472525900,66200,66200,66200,66200,0
|
|
20240415,170000,84472525900,66200,66200,66200,66200,0
|
|
20240415,165900,84472525900,66200,66200,66200,66200,0
|
|
20240415,165800,84472525900,66200,66200,66200,66200,0
|
|
20240415,165700,84472525900,66200,66200,66200,66200,0
|
|
20240415,165600,84472525900,66200,66200,66200,66200,0
|
|
20240415,165500,84472525900,66200,66200,66200,66200,0
|
|
20240415,165400,84472525900,66200,66200,66200,66200,0
|
|
20240415,165300,84472525900,66200,66200,66200,66200,126084
|
|
20240415,165200,84472525900,66200,66200,66200,66200,0
|
|
20240415,165100,84472525900,66200,66200,66200,66200,0
|
|
20240415,165000,84472525900,66200,66200,66200,66200,0
|
|
20240415,164900,84472525900,66200,66200,66200,66200,0
|
|
20240415,164800,84472525900,66200,66200,66200,66200,0
|
|
20240415,164700,84472525900,66200,66200,66200,66200,0
|
|
20240415,164600,84472525900,66200,66200,66200,66200,0
|
|
20240415,164500,84472525900,66200,66200,66200,66200,0
|
|
20240415,164400,84472525900,66200,66200,66200,66200,0
|
|
20240415,164300,84472525900,66200,66200,66200,66200,0
|
|
20240415,164200,84472525900,66200,66200,66200,66200,0
|
|
20240415,164100,84472525900,66200,66200,66200,66200,0
|
|
20240415,164000,84472525900,66200,66200,66200,66200,0
|
|
20240415,163900,84472525900,66200,66200,66200,66200,0
|
|
20240415,163800,84472525900,66200,66200,66200,66200,0
|
|
20240415,163700,84472525900,66200,66200,66200,66200,0
|
|
20240415,163600,84472525900,66200,66200,66200,66200,0
|
|
20240415,163500,84472525900,66200,66200,66200,66200,0
|
|
20240415,163400,84472525900,66200,66200,66200,66200,0
|
|
20240415,163300,84472525900,66200,66200,66200,66200,0
|
|
20240415,163200,84472525900,66200,66200,66200,66200,0
|
|
20240415,163100,84472525900,66200,66200,66200,66200,0
|
|
20240415,163000,84472525900,66200,66200,66200,66200,0
|
|
20240415,162900,84472525900,66200,66200,66200,66200,0
|
|
20240415,162800,84472525900,66200,66200,66200,66200,0
|
|
20240415,162700,84472525900,66200,66200,66200,66200,0
|
|
20240415,162600,84472525900,66200,66200,66200,66200,0
|
|
20240415,162500,84472525900,66200,66200,66200,66200,0
|
|
20240415,162400,84472525900,66200,66200,66200,66200,0
|
|
20240415,162300,84472525900,66200,66200,66200,66200,126084
|
|
20240415,162200,84472525900,66200,66200,66200,66200,0
|
|
20240415,162100,84472525900,66200,66200,66200,66200,0
|
|
20240415,162000,84472525900,66200,66200,66200,66200,0
|
|
20240415,161900,84472525900,66200,66200,66200,66200,0
|
|
20240415,161800,84472525900,66200,66200,66200,66200,0
|
|
20240415,161700,84472525900,66200,66200,66200,66200,0
|
|
20240415,161600,84472525900,66200,66200,66200,66200,0
|
|
20240415,161500,84472525900,66200,66200,66200,66200,0
|
|
20240415,161400,84472525900,66200,66200,66200,66200,0
|
|
20240415,161300,84472525900,66200,66200,66200,66200,0
|
|
20240415,161200,84472525900,66200,66200,66200,66200,0
|
|
20240415,161100,84472525900,66200,66200,66200,66200,0
|
|
20240415,161000,84472525900,66200,66200,66200,66200,0
|
|
20240415,160900,84472525900,66200,66200,66200,66200,0
|
|
20240415,160800,84472525900,66200,66200,66200,66200,0
|
|
20240415,160700,84472525900,66200,66200,66200,66200,0
|
|
20240415,160600,84472525900,66200,66200,66200,66200,0
|
|
20240415,160500,84472525900,66200,66200,66200,66200,0
|
|
20240415,160400,84472525900,66200,66200,66200,66200,0
|
|
20240415,160300,84472525900,66200,66200,66200,66200,0
|
|
20240415,160200,84472525900,66200,66200,66200,66200,0
|
|
20240415,160100,84472525900,66200,66200,66200,66200,0
|
|
20240415,160000,84472525900,66200,66200,66200,66200,0
|
|
20240415,155900,84472525900,66200,66200,66200,66200,0
|
|
20240415,155800,84472525900,66200,66200,66200,66200,0
|
|
20240415,155700,84472525900,66200,66200,66200,66200,0
|
|
20240415,155600,84472525900,66200,66200,66200,66200,0
|
|
20240415,155500,84472525900,66200,66200,66200,66200,0
|
|
20240415,155400,84472525900,66200,66200,66200,66200,0
|
|
20240415,155300,84472525900,66200,66200,66200,66200,126084
|
|
20240415,155200,84472525900,66200,66200,66200,66200,0
|
|
20240415,155100,84472525900,66200,66200,66200,66200,0
|
|
20240415,155000,84472525900,66200,66200,66200,66200,0
|
|
20240415,154900,84472525900,66200,66200,66200,66200,0
|
|
20240415,154800,84472525900,66200,66200,66200,66200,0
|
|
20240415,154700,84472525900,66200,66200,66200,66200,0
|
|
20240415,154600,84472525900,66200,66200,66200,66200,0
|
|
20240415,154500,84472525900,66200,66200,66200,66200,0
|
|
20240415,154400,84472525900,66200,66200,66200,66200,0
|
|
20240415,154300,84472525900,66200,66200,66200,66200,0
|
|
20240415,154200,84472525900,66200,66200,66200,66200,0
|
|
20240415,154100,84472525900,66200,66200,66200,66200,0
|
|
20240415,154000,84472525900,66200,66200,66200,66200,0
|
|
20240415,153900,84472525900,66200,66200,66200,66200,0
|
|
20240415,153800,84472525900,66200,66200,66200,66200,0
|
|
20240415,153700,84472525900,66200,66200,66200,66200,0
|
|
20240415,153600,84472525900,66200,66200,66200,66200,0
|
|
20240415,153500,84472525900,66200,66200,66200,66200,0
|
|
20240415,153400,84472525900,66200,66200,66200,66200,0
|
|
20240415,153300,84472525900,66200,66200,66200,66200,0
|
|
20240415,153200,84472525900,66200,66200,66200,66200,0
|
|
20240415,153100,84472525900,66200,66200,66200,66200,0
|
|
20240415,153000,84472525900,66200,66200,66200,66200,126084
|
|
20240415,152900,76125765100,66100,66100,66100,66100,0
|
|
20240415,152800,76125765100,66100,66100,66100,66100,0
|
|
20240415,152700,76125765100,66100,66100,66100,66100,0
|
|
20240415,152600,76125765100,66100,66100,66100,66100,0
|
|
20240415,152500,76125765100,66100,66100,66100,66100,0
|
|
20240415,152400,76125765100,66100,66100,66100,66100,0
|
|
20240415,152300,76125765100,66100,66100,66100,66100,0
|
|
20240415,152200,76125765100,66100,66100,66100,66100,0
|
|
20240415,152100,76125765100,66100,66100,66100,66100,0
|
|
20240415,152000,76125765100,66100,66100,66100,66100,0
|
|
20240415,151900,76125765100,66100,65900,66100,65900,2883
|
|
20240415,151800,75935593800,65900,66000,66100,65900,5401
|
|
20240415,151700,75579109900,66000,66100,66100,66000,1873
|
|
20240415,151600,75455445600,66000,66100,66100,66000,1075
|
|
20240415,151500,75384470500,66100,66200,66200,66100,4458
|
|
20240415,151400,75089768000,66100,66200,66200,66100,892
|
|
20240415,151300,75030747600,66200,66000,66200,66000,10166
|
|
20240415,151200,74358695600,66100,66000,66100,66000,5688
|
|
20240415,151100,73983166300,66000,66000,66100,66000,3442
|
|
20240415,151000,73755956400,66100,66100,66100,66000,2369
|
|
20240415,150900,73599517100,66100,66100,66100,66000,3773
|
|
20240415,150800,73350473900,66100,66100,66100,66000,1278
|
|
20240415,150700,73266077800,66100,66200,66200,66000,8269
|
|
20240415,150600,72719924900,66100,66200,66200,66100,1484
|
|
20240415,150500,72621796600,66100,66200,66200,66100,2316
|
|
20240415,150400,72468659100,66200,66200,66200,66100,1864
|
|
20240415,150300,72345411300,66200,66200,66200,66100,903
|
|
20240415,150200,72285666800,66200,66100,66300,66000,3920
|
|
20240415,150100,72026454800,66000,66100,66100,66000,1747
|
|
20240415,150000,71911108200,66100,66200,66200,66000,3037
|
|
20240415,145900,71710376400,66200,66100,66200,66100,3088
|
|
20240415,145800,71506160600,66100,66200,66200,66000,2130
|
|
20240415,145700,71365381300,66100,66300,66300,66100,4350
|
|
20240415,145600,71077324800,66200,66300,66300,66200,943
|
|
20240415,145500,71014824200,66300,66300,66300,66200,1025
|
|
20240415,145400,70946892200,66300,66200,66300,66200,2867
|
|
20240415,145300,70757002700,66100,66200,66200,66100,902
|
|
20240415,145200,70697320100,66200,66200,66200,66100,2601
|
|
20240415,145100,70525144700,66200,66300,66300,66200,3639
|
|
20240415,145000,70284153800,66300,66200,66300,66100,3549
|
|
20240415,144900,70049172900,66200,66300,66400,66100,10583
|
|
20240415,144800,69347739300,66300,66500,66500,66300,3123
|
|
20240415,144700,69140381100,66500,66500,66500,66400,1345
|
|
20240415,144600,69051023300,66500,66300,66500,66300,6752
|
|
20240415,144500,68602792700,66400,66400,66400,66300,3435
|
|
20240415,144400,68374782600,66300,66300,66400,66300,1059
|
|
20240415,144300,68304544600,66400,66300,66400,66200,1193
|
|
20240415,144200,68225384700,66300,66300,66400,66100,6569
|
|
20240415,144100,67790026500,66200,66100,66300,66000,5460
|
|
20240415,144000,67429191100,66100,66100,66100,66000,1473
|
|
20240415,143900,67331868700,66100,66100,66100,66000,1188
|
|
20240415,143800,67253404500,66000,66100,66100,66000,1110
|
|
20240415,143700,67180043000,66100,66100,66100,66000,2150
|
|
20240415,143600,67037975900,66000,66300,66300,66000,3395
|
|
20240415,143500,66813339000,66200,66200,66300,66200,1019
|
|
20240415,143400,66745805500,66200,66100,66300,66000,1948
|
|
20240415,143300,66617000600,66100,66000,66100,65900,2930
|
|
20240415,143200,66423636000,66000,66000,66000,65900,1338
|
|
20240415,143100,66335359500,65900,66000,66000,65900,821
|
|
20240415,143000,66281199800,66000,66000,66000,65900,2044
|
|
20240415,142900,66146376500,65900,66000,66000,65900,842
|
|
20240415,142800,66090824600,66000,65900,66000,65900,1409
|
|
20240415,142700,65997863000,66000,66000,66000,65900,4956
|
|
20240415,142600,65671111000,66000,66000,66000,65900,931
|
|
20240415,142500,65609704800,66000,65900,66000,65900,1106
|
|
20240415,142400,65536726500,65900,65900,66000,65900,1815
|
|
20240415,142300,65417020300,66000,66000,66100,65800,4264
|
|
20240415,142200,65135655500,66000,66000,66100,66000,3816
|
|
20240415,142100,64883769900,66000,66200,66200,65900,5041
|
|
20240415,142000,64550930200,66200,66100,66200,66100,664
|
|
20240415,141900,64507004000,66100,66200,66200,66100,2909
|
|
20240415,141800,64314600600,66200,66200,66200,66100,1295
|
|
20240415,141700,64228896100,66200,66200,66200,66100,777
|
|
20240415,141600,64177473600,66200,66200,66200,66100,1726
|
|
20240415,141500,64063237400,66200,66200,66200,66100,976
|
|
20240415,141400,63998657500,66200,66200,66200,66100,1422
|
|
20240415,141300,63904582400,66100,66100,66200,66100,1835
|
|
20240415,141200,63783189900,66200,66200,66200,66100,1594
|
|
20240415,141100,63677707800,66200,66500,66500,66100,11383
|
|
20240415,141000,62922937100,66500,66400,66500,66300,2862
|
|
20240415,140900,62732914500,66400,66400,66400,66300,1084
|
|
20240415,140800,62660948900,66400,66500,66500,66400,1436
|
|
20240415,140700,62565564500,66500,66400,66500,66300,1717
|
|
20240415,140600,62451516400,66500,66300,66500,66300,2828
|
|
20240415,140500,62263725500,66400,66300,66400,66300,1112
|
|
20240415,140400,62189935300,66400,66500,66500,66300,1765
|
|
20240415,140300,62072741800,66500,66500,66500,66400,1261
|
|
20240415,140200,61988971300,66500,66300,66500,66300,1379
|
|
20240415,140100,61897395700,66400,66600,66600,66300,4339
|
|
20240415,140000,61609071900,66600,66500,66600,66500,1354
|
|
20240415,135900,61518940500,66600,66600,66600,66500,671
|
|
20240415,135800,61474267400,66600,66600,66600,66500,1652
|
|
20240415,135700,61364315100,66600,66600,66600,66500,961
|
|
20240415,135600,61300335500,66600,66500,66600,66500,482
|
|
20240415,135500,61268246300,66600,66500,66600,66500,1505
|
|
20240415,135400,61168041900,66600,66700,66800,66600,1836
|
|
20240415,135300,61045590100,66800,66700,66800,66700,1655
|
|
20240415,135200,60935070200,66800,66800,66800,66700,1217
|
|
20240415,135100,60853796300,66700,66800,66800,66700,1464
|
|
20240415,135000,60756043900,66800,66800,66900,66700,1132
|
|
20240415,134900,60680418400,66900,66800,66900,66700,2384
|
|
20240415,134800,60521140000,66900,66900,66900,66800,1791
|
|
20240415,134700,60401356100,66900,66900,66900,66800,981
|
|
20240415,134600,60335775200,66900,66800,66900,66700,6252
|
|
20240415,134500,59918242600,66800,66700,66800,66600,1451
|
|
20240415,134400,59821417800,66700,66600,66700,66500,2464
|
|
20240415,134300,59657235100,66600,66800,66800,66500,1763
|
|
20240415,134200,59539699200,66700,66700,66800,66600,2288
|
|
20240415,134100,59387131200,66600,66600,66700,66600,1672
|
|
20240415,134000,59275613700,66600,66700,66700,66600,1022
|
|
20240415,133900,59207483500,66700,66600,66700,66600,2480
|
|
20240415,133800,59042207000,66600,66800,66800,66500,5260
|
|
20240415,133700,58691454200,66800,66700,66800,66600,2929
|
|
20240415,133600,58496083100,66700,66700,66700,66600,1008
|
|
20240415,133500,58428864600,66700,66600,66700,66500,3616
|
|
20240415,133400,58187924200,66600,66600,66600,66500,1398
|
|
20240415,133300,58094829800,66600,66500,66600,66500,1076
|
|
20240415,133200,58023205900,66500,66600,66600,66500,2906
|
|
20240415,133100,57829859400,66500,66600,66600,66500,1096
|
|
20240415,133000,57756899800,66500,66600,66600,66500,1596
|
|
20240415,132900,57650709600,66500,66600,66600,66500,2910
|
|
20240415,132800,57457092100,66600,66500,66600,66400,5100
|
|
20240415,132700,57117907000,66500,66500,66500,66400,669
|
|
20240415,132600,57073441900,66400,66400,66500,66300,3879
|
|
20240415,132500,56815885300,66400,66400,66400,66300,764
|
|
20240415,132400,56765165000,66400,66400,66400,66300,479
|
|
20240415,132300,56733369400,66400,66400,66400,66300,933
|
|
20240415,132200,56671465000,66400,66400,66400,66300,1345
|
|
20240415,132100,56582161700,66300,66400,66400,66300,969
|
|
20240415,132000,56517835200,66400,66400,66400,66300,832
|
|
20240415,131900,56462605700,66400,66300,66500,66300,1575
|
|
20240415,131800,56358065200,66400,66400,66500,66300,1443
|
|
20240415,131700,56262252600,66400,66400,66400,66300,796
|
|
20240415,131600,56209413100,66400,66400,66400,66300,1912
|
|
20240415,131500,56082496400,66400,66400,66400,66300,695
|
|
20240415,131400,56036360600,66400,66400,66400,66300,1485
|
|
20240415,131300,55937785800,66400,66300,66400,66300,373
|
|
20240415,131200,55913027400,66300,66200,66400,66200,2798
|
|
20240415,131100,55727552000,66200,66300,66300,66200,1387
|
|
20240415,131000,55635598600,66300,66200,66300,66200,652
|
|
20240415,130900,55592391400,66200,66300,66300,66200,1570
|
|
20240415,130800,55488334200,66200,66200,66300,66200,1703
|
|
20240415,130700,55375448800,66300,66100,66300,65900,4072
|
|
20240415,130600,55106070500,66200,66200,66200,66100,835
|
|
20240415,130500,55050797800,66200,66200,66200,66100,1549
|
|
20240415,130400,54948313700,66200,66100,66200,66000,1227
|
|
20240415,130300,54867212100,66100,66000,66100,65900,1610
|
|
20240415,130200,54760928900,66000,65900,66000,65800,3891
|
|
20240415,130100,54504546200,65800,66000,66000,65800,3525
|
|
20240415,130000,54272426300,65900,66000,66000,65900,1275
|
|
20240415,125900,54188313100,66000,66000,66100,65900,3209
|
|
20240415,125800,53976498500,66100,66200,66300,66000,7844
|
|
20240415,125700,53457695400,66300,66200,66300,66200,2763
|
|
20240415,125600,53274526500,66200,66200,66300,66200,585
|
|
20240415,125500,53235792900,66200,66300,66400,66200,5106
|
|
20240415,125400,52897298600,66400,66300,66500,66300,5694
|
|
20240415,125300,52519218300,66400,66300,66400,66300,1687
|
|
20240415,125200,52407217000,66300,66400,66400,66300,537
|
|
20240415,125100,52371611100,66300,66300,66400,66200,2552
|
|
20240415,125000,52202450500,66300,66300,66300,66200,247
|
|
20240415,124900,52186084400,66300,66100,66300,66100,1548
|
|
20240415,124800,52083617600,66100,66200,66200,66100,1489
|
|
20240415,124700,51985107700,66200,66200,66200,66100,548
|
|
20240415,124600,51948835600,66100,66100,66200,66100,1558
|
|
20240415,124500,51845707300,66200,66100,66200,66100,494
|
|
20240415,124400,51813031500,66100,66100,66200,66100,1794
|
|
20240415,124300,51694341100,66100,66100,66200,66100,1702
|
|
20240415,124200,51581811900,66100,66300,66300,66100,4592
|
|
20240415,124100,51277794600,66300,66100,66300,66100,1414
|
|
20240415,124000,51184223400,66100,66200,66200,66100,2709
|
|
20240415,123900,51004902500,66100,66300,66300,66100,4338
|
|
20240415,123800,50717750500,66300,66100,66300,66100,6122
|
|
20240415,123700,50312678000,66100,66000,66100,66000,1709
|
|
20240415,123600,50199760300,66000,66000,66100,65900,5223
|
|
20240415,123500,49855025000,66000,65900,66000,65800,5029
|
|
20240415,123400,49523592000,65900,65800,65900,65800,931
|
|
20240415,123300,49462279200,65800,65900,65900,65800,1222
|
|
20240415,123200,49381823500,65900,65800,65900,65800,1013
|
|
20240415,123100,49315080000,65900,65800,65900,65800,620
|
|
20240415,123000,49274231000,65800,65900,65900,65800,1510
|
|
20240415,122900,49174786100,65800,65800,65900,65800,678
|
|
20240415,122800,49130146600,65900,65800,65900,65800,1241
|
|
20240415,122700,49048423600,65900,65900,65900,65800,1226
|
|
20240415,122600,48967656600,65800,65900,65900,65800,1868
|
|
20240415,122500,48844723300,65800,65800,65900,65800,499
|
|
20240415,122400,48811852300,65800,65900,65900,65800,336
|
|
20240415,122300,48789726600,65800,65800,65900,65800,613
|
|
20240415,122200,48749374400,65800,65700,65900,65700,2944
|
|
20240415,122100,48555620100,65700,65600,65800,65600,3526
|
|
20240415,122000,48323898800,65700,65700,65700,65600,608
|
|
20240415,121900,48283967200,65700,65600,65700,65600,3143
|
|
20240415,121800,48077750900,65600,65900,66000,65600,9506
|
|
20240415,121700,47451687800,65900,65900,66000,65900,1127
|
|
20240415,121600,47377364000,65900,65900,66000,65900,1335
|
|
20240415,121500,47289340400,65900,65900,66000,65900,670
|
|
20240415,121400,47245146400,65900,66000,66000,65900,1076
|
|
20240415,121300,47174174400,65900,65900,66000,65900,966
|
|
20240415,121200,47110444200,65900,65900,66000,65900,1164
|
|
20240415,121100,47033681800,66000,65900,66000,65900,981
|
|
20240415,121000,46968963000,65900,66000,66000,65900,756
|
|
20240415,120900,46919118000,65900,66000,66000,65900,1448
|
|
20240415,120800,46823621900,65900,66000,66000,65900,433
|
|
20240415,120700,46795063800,66000,66000,66000,65900,1222
|
|
20240415,120600,46714447300,65900,65900,66000,65900,1205
|
|
20240415,120500,46635005000,65900,65900,66000,65900,4266
|
|
20240415,120400,46353824800,66000,65900,66000,65900,1857
|
|
20240415,120300,46231299900,66000,66000,66000,65900,699
|
|
20240415,120200,46185181800,66000,66000,66000,65900,1042
|
|
20240415,120100,46116476400,66000,65900,66000,65900,537
|
|
20240415,120000,46081055900,66000,66000,66000,65900,4523
|
|
20240415,115900,45782573000,66100,66000,66100,66000,2534
|
|
20240415,115800,45615278900,65900,66000,66000,65900,1573
|
|
20240415,115700,45511508700,66000,66000,66000,65900,1804
|
|
20240415,115600,45392455700,65900,65900,66000,65900,966
|
|
20240415,115500,45328727000,65900,66000,66000,65900,1603
|
|
20240415,115400,45222989700,66000,66000,66000,65900,454
|
|
20240415,115300,45193036700,65900,65900,66000,65900,1692
|
|
20240415,115200,45081379300,65900,65900,66000,65900,1052
|
|
20240415,115100,45011969900,66000,65900,66000,65800,2669
|
|
20240415,115000,44836078600,65900,65800,65900,65800,815
|
|
20240415,114900,44782381400,65900,65900,65900,65800,1038
|
|
20240415,114800,44713982800,65800,65800,65900,65800,955
|
|
20240415,114700,44651096600,65900,65800,65900,65800,1273
|
|
20240415,114600,44567209800,65800,65900,66000,65800,5934
|
|
20240415,114500,44176136400,66000,65800,66000,65800,4240
|
|
20240415,114400,43896637300,65800,65900,65900,65800,1673
|
|
20240415,114300,43786482800,65800,65800,65900,65800,306
|
|
20240415,114200,43766327900,65800,65800,65900,65800,437
|
|
20240415,114100,43737549900,65900,65700,65900,65700,3209
|
|
20240415,114000,43526380700,65700,65700,65800,65600,3700
|
|
20240415,113900,43283273200,65700,65600,65700,65600,3502
|
|
20240415,113800,43053211400,65600,65500,65700,65500,3381
|
|
20240415,113700,42831637100,65500,65500,65500,65400,866
|
|
20240415,113600,42774972000,65400,65400,65500,65400,630
|
|
20240415,113500,42733728500,65400,65500,65700,65400,7801
|
|
20240415,113400,42222657900,65400,65400,65500,65400,907
|
|
20240415,113300,42163322000,65400,65600,65700,65400,9105
|
|
20240415,113200,41566400800,65600,65600,65700,65600,557
|
|
20240415,113100,41529853800,65600,65700,65700,65600,638
|
|
20240415,113000,41487955400,65600,65500,65700,65500,4188
|
|
20240415,112900,41213222100,65500,65600,65600,65500,640
|
|
20240415,112800,41171290600,65600,65500,65600,65500,687
|
|
20240415,112700,41126253900,65500,65600,65600,65500,8918
|
|
20240415,112600,40541325100,65600,65600,65700,65600,730
|
|
20240415,112500,40493403600,65600,65600,65700,65600,649
|
|
20240415,112400,40450804200,65600,65600,65700,65600,165
|
|
20240415,112300,40439968700,65600,65800,65800,65600,2258
|
|
20240415,112200,40291575700,65800,65600,65800,65600,3995
|
|
20240415,112100,40029098400,65600,65600,65700,65600,920
|
|
20240415,112000,39968686200,65600,65700,65700,65600,2283
|
|
20240415,111900,39818766100,65700,65700,65800,65600,5282
|
|
20240415,111800,39471754600,65700,65700,65800,65700,415
|
|
20240415,111700,39444487600,65700,65600,65800,65600,2316
|
|
20240415,111600,39292359100,65700,65700,65700,65600,1439
|
|
20240415,111500,39197856900,65700,65700,65700,65600,2092
|
|
20240415,111400,39060431200,65600,65600,65700,65600,995
|
|
20240415,111300,38995113200,65600,65800,65800,65600,2185
|
|
20240415,111200,38851560100,65700,65600,65800,65600,2218
|
|
20240415,111100,38705800400,65600,65600,65700,65600,991
|
|
20240415,111000,38640727700,65700,65800,65900,65700,6511
|
|
20240415,110900,38212360100,65900,65800,65900,65800,1299
|
|
20240415,110800,38126799000,65800,65800,66000,65800,10338
|
|
20240415,110700,37445472900,65800,65800,65900,65800,805
|
|
20240415,110600,37392471500,65900,65700,65900,65700,1815
|
|
20240415,110500,37272973000,65800,65500,65800,65500,3718
|
|
20240415,110400,37029117500,65600,65500,65600,65500,2459
|
|
20240415,110300,36867828800,65500,65600,65600,65500,957
|
|
20240415,110200,36805071900,65500,65500,65600,65500,343
|
|
20240415,110100,36782604900,65500,65400,65600,65400,3354
|
|
20240415,110000,36562912000,65400,65300,65500,65300,1977
|
|
20240415,105900,36433603600,65400,65400,65500,65300,2713
|
|
20240415,105800,36256239600,65400,65400,65500,65400,731
|
|
20240415,105700,36208402900,65400,65300,65400,65200,1761
|
|
20240415,105600,36093341800,65200,65400,65400,65200,5723
|
|
20240415,105500,35719562000,65300,65400,65500,65200,5412
|
|
20240415,105400,35365865200,65400,65500,65500,65400,1817
|
|
20240415,105300,35246869600,65600,65500,65600,65400,2922
|
|
20240415,105200,35055407600,65400,65300,65500,65300,2879
|
|
20240415,105100,34867130600,65400,65100,65400,65100,7650
|
|
20240415,105000,34368313700,65100,64900,65200,64900,5372
|
|
20240415,104900,34018872900,65000,65000,65100,64900,1729
|
|
20240415,104800,33906491000,65000,65300,65300,65000,11133
|
|
20240415,104700,33181074800,65300,65200,65300,65200,1201
|
|
20240415,104600,33102675900,65300,65200,65300,65200,807
|
|
20240415,104500,33050037400,65200,65300,65300,65200,1539
|
|
20240415,104400,32949563200,65300,65200,65300,65200,881
|
|
20240415,104300,32892081800,65300,65300,65300,65200,1365
|
|
20240415,104200,32802981500,65200,65200,65300,65200,1161
|
|
20240415,104100,32727220900,65200,65200,65300,65200,607
|
|
20240415,104000,32687638500,65300,65200,65300,65200,782
|
|
20240415,103900,32636595600,65200,65200,65300,65200,494
|
|
20240415,103800,32604355700,65200,65400,65400,65200,3851
|
|
20240415,103700,32352908700,65400,65200,65400,65200,6522
|
|
20240415,103600,31926764600,65300,65200,65300,65200,956
|
|
20240415,103500,31864366900,65300,65300,65300,65200,740
|
|
20240415,103400,31816068500,65300,65300,65300,65200,646
|
|
20240415,103300,31773907000,65300,65200,65300,65200,1246
|
|
20240415,103200,31692629800,65200,65000,65300,64900,4047
|
|
20240415,103100,31428883200,65000,64800,65000,64800,9008
|
|
20240415,103000,30844040200,64800,64700,64800,64700,365
|
|
20240415,102900,30820406900,64700,64600,64800,64500,4510
|
|
20240415,102800,30528769300,64600,64700,64800,64500,12231
|
|
20240415,102700,29737997700,64700,64700,64800,64700,447
|
|
20240415,102600,29709053500,64700,64700,64800,64600,3337
|
|
20240415,102500,29493136000,64700,64600,64700,64600,584
|
|
20240415,102400,29455378900,64600,64800,64900,64600,7372
|
|
20240415,102300,28977954900,64900,64800,64900,64800,995
|
|
20240415,102200,28913400600,64800,64800,64900,64800,1848
|
|
20240415,102100,28793536100,64900,64900,64900,64800,1004
|
|
20240415,102000,28728403200,64900,64800,64900,64800,598
|
|
20240415,101900,28689616000,64800,64900,64900,64800,179
|
|
20240415,101800,28678009100,64800,64800,64900,64700,2465
|
|
20240415,101700,28518299200,64700,64600,64800,64600,4990
|
|
20240415,101600,28195453200,64700,64600,64700,64600,618
|
|
20240415,101500,28155523100,64600,64600,64700,64500,7500
|
|
20240415,101400,27671016000,64600,64600,64600,64600,895
|
|
20240415,101300,27613199000,64600,64600,64700,64600,800
|
|
20240415,101200,27561501600,64600,64800,64900,64600,9564
|
|
20240415,101100,26941960500,64800,64800,64900,64800,794
|
|
20240415,101000,26890475000,64900,64800,64900,64800,525
|
|
20240415,100900,26856426900,64800,64800,64900,64800,449
|
|
20240415,100800,26827306400,64800,64800,64900,64700,3616
|
|
20240415,100700,26592963900,64700,65000,65000,64700,4648
|
|
20240415,100600,26291408600,64900,64900,65000,64900,662
|
|
20240415,100500,26248414500,65000,65000,65000,64900,302
|
|
20240415,100400,26228798900,64900,65000,65000,64900,923
|
|
20240415,100300,26168857900,64900,64900,65000,64900,3282
|
|
20240415,100200,25955844200,64900,64900,65100,64900,11271
|
|
20240415,100100,25223466900,64900,64800,64900,64800,1731
|
|
20240415,100000,25111157300,64800,64700,64900,64700,4025
|
|
20240415,095900,24850558700,64700,64700,64700,64600,1235
|
|
20240415,095800,24770665000,64600,64700,64800,64600,3247
|
|
20240415,095700,24560583900,64600,64700,64700,64600,685
|
|
20240415,095600,24516295300,64700,64500,64700,64400,6175
|
|
20240415,095500,24117312500,64400,64300,64500,64300,7373
|
|
20240415,095400,23642769900,64300,64200,64300,64200,1275
|
|
20240415,095300,23560851300,64200,64200,64300,64200,2065
|
|
20240415,095200,23428205300,64300,64400,64400,64200,3297
|
|
20240415,095100,23216225600,64300,64300,64400,64200,8449
|
|
20240415,095000,22672994000,64200,64500,64500,64200,8376
|
|
20240415,094900,22133628400,64500,64500,64600,64500,2375
|
|
20240415,094800,21980253800,64500,64700,64700,64400,10046
|
|
20240415,094700,21331952600,64600,64700,64700,64500,5330
|
|
20240415,094600,20987524600,64700,64800,64800,64600,3750
|
|
20240415,094500,20744889900,64700,64700,64900,64700,2678
|
|
20240415,094400,20571389400,64800,64600,64800,64600,4019
|
|
20240415,094300,20311192300,64600,64700,64800,64600,1490
|
|
20240415,094200,20214814000,64800,64800,64900,64700,2911
|
|
20240415,094100,20026127100,64900,64700,64900,64700,3217
|
|
20240415,094000,19817679700,64700,64800,64900,64700,8036
|
|
20240415,093900,19297386600,64900,64900,64900,64800,2188
|
|
20240415,093800,19155514400,64900,64900,65000,64800,1838
|
|
20240415,093700,19036263800,65000,64900,65000,64800,4358
|
|
20240415,093600,18753484200,64800,64800,65000,64800,7271
|
|
20240415,093500,18281572000,64800,64900,65000,64800,3322
|
|
20240415,093400,18066010900,64900,64800,65000,64800,3287
|
|
20240415,093300,17852657500,64800,64800,64900,64700,2272
|
|
20240415,093200,17705444400,64800,64600,65000,64600,8530
|
|
20240415,093100,17152729300,64600,64800,64800,64600,10736
|
|
20240415,093000,16458285700,64700,64800,64900,64700,3471
|
|
20240415,092900,16233460900,64700,64800,64900,64700,5751
|
|
20240415,092800,15860819400,64800,64600,64900,64600,7640
|
|
20240415,092700,15366137000,64700,64600,64700,64600,3094
|
|
20240415,092600,15166107400,64700,64600,64700,64500,3599
|
|
20240415,092500,14933556100,64500,64400,64700,64400,4378
|
|
20240415,092400,14650963400,64500,64500,64600,64500,2946
|
|
20240415,092300,14460879500,64600,64400,64600,64400,5478
|
|
20240415,092200,14107462700,64400,64500,64500,64400,3339
|
|
20240415,092100,13892323200,64500,64400,64600,64400,4477
|
|
20240415,092000,13603630900,64400,64400,64500,64300,8473
|
|
20240415,091900,13057695700,64500,64600,64600,64400,8015
|
|
20240415,091800,12540896000,64500,64500,64700,64500,4843
|
|
20240415,091700,12228152300,64600,64600,64700,64500,1692
|
|
20240415,091600,12118860800,64700,64600,64700,64500,3883
|
|
20240415,091500,11868067700,64700,64600,64700,64200,33724
|
|
20240415,091400,9695490100,64600,64900,64900,64500,13627
|
|
20240415,091300,8814030700,64900,65000,65000,64800,5536
|
|
20240415,091200,8454953700,65000,64900,65200,64900,11346
|
|
20240415,091100,7717167000,64900,64900,65000,64700,8895
|
|
20240415,091000,7140548900,64800,65000,65100,64800,7818
|
|
20240415,090900,6632385100,65000,65000,65100,64900,3936
|
|
20240415,090800,6376493500,65000,65100,65100,64900,17342
|
|
20240415,090700,5249537300,65100,65300,65300,65000,6385
|
|
20240415,090600,4833673800,65300,65200,65300,65200,2834
|
|
20240415,090500,4648732100,65200,65300,65300,65200,2530
|
|
20240415,090400,4483651400,65300,65600,65600,65300,3857
|
|
20240415,090300,4231362600,65500,65500,65600,65200,19229
|
|
20240415,090200,2972412600,65600,65500,65900,65500,8594
|
|
20240415,090100,2407458600,65500,66000,66000,65200,6853
|
|
20240415,090000,1956783600,66000,66200,66300,66000,29556
|