586 lines
33 KiB
CSV
586 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,184300,1536604783800,83600,83600,83600,83600,682030
|
|
20240409,184200,1536604783800,83600,83600,83600,83600,0
|
|
20240409,184100,1536604783800,83600,83600,83600,83600,0
|
|
20240409,184000,1536604783800,83600,83600,83600,83600,0
|
|
20240409,183900,1536604783800,83600,83600,83600,83600,0
|
|
20240409,183800,1536604783800,83600,83600,83600,83600,0
|
|
20240409,183700,1536604783800,83600,83600,83600,83600,0
|
|
20240409,183600,1536604783800,83600,83600,83600,83600,0
|
|
20240409,183500,1536604783800,83600,83600,83600,83600,0
|
|
20240409,183400,1536604783800,83600,83600,83600,83600,0
|
|
20240409,183300,1536604783800,83600,83600,83600,83600,0
|
|
20240409,183200,1536604783800,83600,83600,83600,83600,0
|
|
20240409,183100,1536604783800,83600,83600,83600,83600,0
|
|
20240409,183000,1536604783800,83600,83600,83600,83600,0
|
|
20240409,182900,1536604783800,83600,83600,83600,83600,0
|
|
20240409,182800,1536604783800,83600,83600,83600,83600,0
|
|
20240409,182700,1536604783800,83600,83600,83600,83600,0
|
|
20240409,182600,1536604783800,83600,83600,83600,83600,0
|
|
20240409,182500,1536604783800,83600,83600,83600,83600,0
|
|
20240409,182400,1536604783800,83600,83600,83600,83600,0
|
|
20240409,182300,1536604783800,83600,83600,83600,83600,0
|
|
20240409,182200,1536604783800,83600,83600,83600,83600,0
|
|
20240409,182100,1536604783800,83600,83600,83600,83600,0
|
|
20240409,182000,1536604783800,83600,83600,83600,83600,0
|
|
20240409,181900,1536604783800,83600,83600,83600,83600,0
|
|
20240409,181800,1536604783800,83600,83600,83600,83600,0
|
|
20240409,181700,1536604783800,83600,83600,83600,83600,0
|
|
20240409,181600,1536604783800,83600,83600,83600,83600,0
|
|
20240409,181500,1536604783800,83600,83600,83600,83600,0
|
|
20240409,181400,1536604783800,83600,83600,83600,83600,0
|
|
20240409,181300,1536604783800,83600,83600,83600,83600,682030
|
|
20240409,181200,1536604783800,83600,83600,83600,83600,0
|
|
20240409,181100,1536604783800,83600,83600,83600,83600,0
|
|
20240409,181000,1536604783800,83600,83600,83600,83600,0
|
|
20240409,180900,1536604783800,83600,83600,83600,83600,0
|
|
20240409,180800,1536604783800,83600,83600,83600,83600,0
|
|
20240409,180700,1536604783800,83600,83600,83600,83600,0
|
|
20240409,180600,1536604783800,83600,83600,83600,83600,0
|
|
20240409,180500,1536604783800,83600,83600,83600,83600,0
|
|
20240409,180400,1536604783800,83600,83600,83600,83600,0
|
|
20240409,180300,1536604783800,83600,83600,83600,83600,0
|
|
20240409,180200,1536604783800,83600,83600,83600,83600,0
|
|
20240409,180100,1536604783800,83600,83600,83600,83600,0
|
|
20240409,180000,1536604783800,83600,83600,83600,83600,0
|
|
20240409,175900,1536604783800,83600,83600,83600,83600,0
|
|
20240409,175800,1536604783800,83600,83600,83600,83600,0
|
|
20240409,175700,1536604783800,83600,83600,83600,83600,0
|
|
20240409,175600,1536604783800,83600,83600,83600,83600,0
|
|
20240409,175500,1536604783800,83600,83600,83600,83600,0
|
|
20240409,175400,1536604783800,83600,83600,83600,83600,0
|
|
20240409,175300,1536604783800,83600,83600,83600,83600,0
|
|
20240409,175200,1536604783800,83600,83600,83600,83600,0
|
|
20240409,175100,1536604783800,83600,83600,83600,83600,0
|
|
20240409,175000,1536604783800,83600,83600,83600,83600,0
|
|
20240409,174900,1536604783800,83600,83600,83600,83600,0
|
|
20240409,174800,1536604783800,83600,83600,83600,83600,0
|
|
20240409,174700,1536604783800,83600,83600,83600,83600,0
|
|
20240409,174600,1536604783800,83600,83600,83600,83600,0
|
|
20240409,174500,1536604783800,83600,83600,83600,83600,0
|
|
20240409,174400,1536604783800,83600,83600,83600,83600,0
|
|
20240409,174300,1536604783800,83600,83600,83600,83600,682030
|
|
20240409,174200,1536604783800,83600,83600,83600,83600,0
|
|
20240409,174100,1536604783800,83600,83600,83600,83600,0
|
|
20240409,174000,1536604783800,83600,83600,83600,83600,0
|
|
20240409,173900,1536604783800,83600,83600,83600,83600,0
|
|
20240409,173800,1536604783800,83600,83600,83600,83600,0
|
|
20240409,173700,1536604783800,83600,83600,83600,83600,0
|
|
20240409,173600,1536604783800,83600,83600,83600,83600,0
|
|
20240409,173500,1536604783800,83600,83600,83600,83600,0
|
|
20240409,173400,1536604783800,83600,83600,83600,83600,0
|
|
20240409,173300,1536604783800,83600,83600,83600,83600,0
|
|
20240409,173200,1536604783800,83600,83600,83600,83600,0
|
|
20240409,173100,1536604783800,83600,83600,83600,83600,0
|
|
20240409,173000,1536604783800,83600,83600,83600,83600,0
|
|
20240409,172900,1536604783800,83600,83600,83600,83600,0
|
|
20240409,172800,1536604783800,83600,83600,83600,83600,0
|
|
20240409,172700,1536604783800,83600,83600,83600,83600,0
|
|
20240409,172600,1536604783800,83600,83600,83600,83600,0
|
|
20240409,172500,1536604783800,83600,83600,83600,83600,0
|
|
20240409,172400,1536604783800,83600,83600,83600,83600,0
|
|
20240409,172300,1536604783800,83600,83600,83600,83600,0
|
|
20240409,172200,1536604783800,83600,83600,83600,83600,0
|
|
20240409,172100,1536604783800,83600,83600,83600,83600,0
|
|
20240409,172000,1536604783800,83600,83600,83600,83600,0
|
|
20240409,171900,1536604783800,83600,83600,83600,83600,0
|
|
20240409,171800,1536604783800,83600,83600,83600,83600,0
|
|
20240409,171700,1536604783800,83600,83600,83600,83600,0
|
|
20240409,171600,1536604783800,83600,83600,83600,83600,0
|
|
20240409,171500,1536604783800,83600,83600,83600,83600,0
|
|
20240409,171400,1536604783800,83600,83600,83600,83600,0
|
|
20240409,171300,1536604783800,83600,83600,83600,83600,682030
|
|
20240409,171200,1536604783800,83600,83600,83600,83600,0
|
|
20240409,171100,1536604783800,83600,83600,83600,83600,0
|
|
20240409,171000,1536604783800,83600,83600,83600,83600,0
|
|
20240409,170900,1536604783800,83600,83600,83600,83600,0
|
|
20240409,170800,1536604783800,83600,83600,83600,83600,0
|
|
20240409,170700,1536604783800,83600,83600,83600,83600,0
|
|
20240409,170600,1536604783800,83600,83600,83600,83600,0
|
|
20240409,170500,1536604783800,83600,83600,83600,83600,0
|
|
20240409,170400,1536604783800,83600,83600,83600,83600,0
|
|
20240409,170300,1536604783800,83600,83600,83600,83600,0
|
|
20240409,170200,1536604783800,83600,83600,83600,83600,0
|
|
20240409,170100,1536604783800,83600,83600,83600,83600,0
|
|
20240409,170000,1536604783800,83600,83600,83600,83600,0
|
|
20240409,165900,1536604783800,83600,83600,83600,83600,0
|
|
20240409,165800,1536604783800,83600,83600,83600,83600,0
|
|
20240409,165700,1536604783800,83600,83600,83600,83600,0
|
|
20240409,165600,1536604783800,83600,83600,83600,83600,0
|
|
20240409,165500,1536604783800,83600,83600,83600,83600,0
|
|
20240409,165400,1536604783800,83600,83600,83600,83600,0
|
|
20240409,165300,1536604783800,83600,83600,83600,83600,0
|
|
20240409,165200,1536604783800,83600,83600,83600,83600,0
|
|
20240409,165100,1536604783800,83600,83600,83600,83600,0
|
|
20240409,165000,1536604783800,83600,83600,83600,83600,0
|
|
20240409,164900,1536604783800,83600,83600,83600,83600,0
|
|
20240409,164800,1536604783800,83600,83600,83600,83600,0
|
|
20240409,164700,1536604783800,83600,83600,83600,83600,0
|
|
20240409,164600,1536604783800,83600,83600,83600,83600,0
|
|
20240409,164500,1536604783800,83600,83600,83600,83600,0
|
|
20240409,164400,1536604783800,83600,83600,83600,83600,0
|
|
20240409,164300,1536604783800,83600,83600,83600,83600,682030
|
|
20240409,164200,1536604783800,83600,83600,83600,83600,0
|
|
20240409,164100,1536604783800,83600,83600,83600,83600,0
|
|
20240409,164000,1536604783800,83600,83600,83600,83600,0
|
|
20240409,163900,1536604783800,83600,83600,83600,83600,0
|
|
20240409,163800,1536604783800,83600,83600,83600,83600,0
|
|
20240409,163700,1536604783800,83600,83600,83600,83600,0
|
|
20240409,163600,1536604783800,83600,83600,83600,83600,0
|
|
20240409,163500,1536604783800,83600,83600,83600,83600,0
|
|
20240409,163400,1536604783800,83600,83600,83600,83600,0
|
|
20240409,163300,1536604783800,83600,83600,83600,83600,0
|
|
20240409,163200,1536604783800,83600,83600,83600,83600,0
|
|
20240409,163100,1536604783800,83600,83600,83600,83600,0
|
|
20240409,163000,1536604783800,83600,83600,83600,83600,0
|
|
20240409,162900,1536604783800,83600,83600,83600,83600,0
|
|
20240409,162800,1536604783800,83600,83600,83600,83600,0
|
|
20240409,162700,1536604783800,83600,83600,83600,83600,0
|
|
20240409,162600,1536604783800,83600,83600,83600,83600,0
|
|
20240409,162500,1536604783800,83600,83600,83600,83600,0
|
|
20240409,162400,1536604783800,83600,83600,83600,83600,0
|
|
20240409,162300,1536604783800,83600,83600,83600,83600,0
|
|
20240409,162200,1536604783800,83600,83600,83600,83600,0
|
|
20240409,162100,1536604783800,83600,83600,83600,83600,0
|
|
20240409,162000,1536604783800,83600,83600,83600,83600,0
|
|
20240409,161900,1536604783800,83600,83600,83600,83600,0
|
|
20240409,161800,1536604783800,83600,83600,83600,83600,0
|
|
20240409,161700,1536604783800,83600,83600,83600,83600,0
|
|
20240409,161600,1536604783800,83600,83600,83600,83600,0
|
|
20240409,161500,1536604783800,83600,83600,83600,83600,0
|
|
20240409,161400,1536604783800,83600,83600,83600,83600,0
|
|
20240409,161300,1536604783800,83600,83600,83600,83600,682030
|
|
20240409,161200,1536604783800,83600,83600,83600,83600,0
|
|
20240409,161100,1536604783800,83600,83600,83600,83600,0
|
|
20240409,161000,1536604783800,83600,83600,83600,83600,0
|
|
20240409,160900,1536604783800,83600,83600,83600,83600,0
|
|
20240409,160800,1536604783800,83600,83600,83600,83600,0
|
|
20240409,160700,1536604783800,83600,83600,83600,83600,0
|
|
20240409,160600,1536604783800,83600,83600,83600,83600,0
|
|
20240409,160500,1536604783800,83600,83600,83600,83600,0
|
|
20240409,160400,1536604783800,83600,83600,83600,83600,0
|
|
20240409,160300,1536604783800,83600,83600,83600,83600,0
|
|
20240409,160200,1536604783800,83600,83600,83600,83600,0
|
|
20240409,160100,1536604783800,83600,83600,83600,83600,0
|
|
20240409,160000,1536604783800,83600,83600,83600,83600,0
|
|
20240409,155900,1536604783800,83600,83600,83600,83600,0
|
|
20240409,155800,1536604783800,83600,83600,83600,83600,0
|
|
20240409,155700,1536604783800,83600,83600,83600,83600,0
|
|
20240409,155600,1536604783800,83600,83600,83600,83600,0
|
|
20240409,155500,1536604783800,83600,83600,83600,83600,0
|
|
20240409,155400,1536604783800,83600,83600,83600,83600,0
|
|
20240409,155300,1536604783800,83600,83600,83600,83600,0
|
|
20240409,155200,1536604783800,83600,83600,83600,83600,0
|
|
20240409,155100,1536604783800,83600,83600,83600,83600,0
|
|
20240409,155000,1536604783800,83600,83600,83600,83600,0
|
|
20240409,154900,1536604783800,83600,83600,83600,83600,0
|
|
20240409,154800,1536604783800,83600,83600,83600,83600,0
|
|
20240409,154700,1536604783800,83600,83600,83600,83600,0
|
|
20240409,154600,1536604783800,83600,83600,83600,83600,0
|
|
20240409,154500,1536604783800,83600,83600,83600,83600,0
|
|
20240409,154400,1536604783800,83600,83600,83600,83600,0
|
|
20240409,154300,1536604783800,83600,83600,83600,83600,682030
|
|
20240409,154200,1536604783800,83600,83600,83600,83600,0
|
|
20240409,154100,1536604783800,83600,83600,83600,83600,0
|
|
20240409,154000,1536604783800,83600,83600,83600,83600,0
|
|
20240409,153900,1536604783800,83600,83600,83600,83600,0
|
|
20240409,153800,1536604783800,83600,83600,83600,83600,0
|
|
20240409,153700,1536604783800,83600,83600,83600,83600,0
|
|
20240409,153600,1536604783800,83600,83600,83600,83600,0
|
|
20240409,153500,1536604783800,83600,83600,83600,83600,0
|
|
20240409,153400,1536604783800,83600,83600,83600,83600,0
|
|
20240409,153300,1536604783800,83600,83600,83600,83600,0
|
|
20240409,153200,1536604783800,83600,83600,83600,83600,0
|
|
20240409,153100,1536604783800,83600,83600,83600,83600,0
|
|
20240409,153000,1536604783800,83600,83600,83600,83600,682030
|
|
20240409,152900,1479587075800,83800,83800,83800,83800,0
|
|
20240409,152800,1479587075800,83800,83800,83800,83800,0
|
|
20240409,152700,1479587075800,83800,83800,83800,83800,0
|
|
20240409,152600,1479587075800,83800,83800,83800,83800,0
|
|
20240409,152500,1479587075800,83800,83800,83800,83800,0
|
|
20240409,152400,1479587075800,83800,83800,83800,83800,0
|
|
20240409,152300,1479587075800,83800,83800,83800,83800,0
|
|
20240409,152200,1479587075800,83800,83800,83800,83800,0
|
|
20240409,152100,1479587075800,83800,83800,83800,83800,0
|
|
20240409,152000,1479587075800,83800,83800,83800,83800,0
|
|
20240409,151900,1479587075800,83800,83700,83800,83600,87613
|
|
20240409,151800,1472252207800,83700,83600,83700,83600,106908
|
|
20240409,151700,1463305679000,83600,83600,83700,83600,29021
|
|
20240409,151600,1460878379300,83600,83600,83700,83600,19148
|
|
20240409,151500,1459276712600,83700,83700,83700,83600,24364
|
|
20240409,151400,1457238479200,83700,83700,83700,83600,16659
|
|
20240409,151300,1455844720300,83600,83600,83700,83600,11738
|
|
20240409,151200,1454862739900,83700,83700,83700,83600,34143
|
|
20240409,151100,1452006773600,83600,83700,83700,83600,11653
|
|
20240409,151000,1451032143400,83700,83700,83700,83600,18217
|
|
20240409,150900,1449508776700,83700,83600,83700,83600,11878
|
|
20240409,150800,1448515239900,83600,83600,83700,83600,8599
|
|
20240409,150700,1447795716300,83600,83600,83700,83600,8778
|
|
20240409,150600,1447061429400,83600,83700,83700,83600,15156
|
|
20240409,150500,1445793738100,83600,83600,83700,83600,10258
|
|
20240409,150400,1444935288300,83600,83700,83700,83600,39512
|
|
20240409,150300,1441628436700,83700,83600,83800,83600,118744
|
|
20240409,150200,1431689589300,83700,83600,83700,83500,74567
|
|
20240409,150100,1425455641500,83600,83600,83600,83500,7152
|
|
20240409,150000,1424858033400,83500,83500,83600,83400,124240
|
|
20240409,145900,1414484293000,83500,83500,83500,83400,11815
|
|
20240409,145800,1413498337100,83400,83400,83500,83400,9422
|
|
20240409,145700,1412712058500,83500,83500,83600,83400,100027
|
|
20240409,145600,1404359881300,83500,83500,83500,83400,37210
|
|
20240409,145500,1401253839900,83500,83500,83600,83400,79871
|
|
20240409,145400,1394584451200,83500,83400,83600,83400,87483
|
|
20240409,145300,1387279728900,83500,83400,83500,83400,9893
|
|
20240409,145200,1386454373000,83400,83400,83500,83400,5868
|
|
20240409,145100,1385964784300,83400,83400,83500,83400,6730
|
|
20240409,145000,1385403097700,83400,83300,83500,83200,219954
|
|
20240409,144900,1367069064200,83300,83300,83300,83200,13237
|
|
20240409,144800,1365967028600,83300,83200,83400,83200,143449
|
|
20240409,144700,1354018522200,83200,83200,83300,83200,16195
|
|
20240409,144600,1352670228100,83300,83300,83300,83200,15346
|
|
20240409,144500,1351392966400,83300,83200,83300,83200,23636
|
|
20240409,144400,1349425129100,83300,83400,83400,83200,235903
|
|
20240409,144300,1329774201100,83400,83300,83400,83300,13031
|
|
20240409,144200,1328687874500,83300,83400,83400,83300,14347
|
|
20240409,144100,1327492066600,83400,83300,83400,83300,10466
|
|
20240409,144000,1326619854300,83300,83300,83400,83300,12725
|
|
20240409,143900,1325559029800,83400,83400,83400,83300,18946
|
|
20240409,143800,1323979299900,83400,83300,83400,83300,9320
|
|
20240409,143700,1323202429700,83300,83300,83400,83300,12797
|
|
20240409,143600,1322135887000,83400,83400,83400,83300,12563
|
|
20240409,143500,1321088914400,83400,83400,83400,83300,10553
|
|
20240409,143400,1320209278300,83400,83300,83400,83300,9106
|
|
20240409,143300,1319450289800,83300,83400,83400,83300,8665
|
|
20240409,143200,1318728099200,83300,83300,83400,83300,8552
|
|
20240409,143100,1318015331200,83300,83400,83400,83300,9573
|
|
20240409,143000,1317217553700,83400,83300,83400,83300,12257
|
|
20240409,142900,1316196254600,83300,83400,83400,83300,11035
|
|
20240409,142800,1315276480100,83400,83400,83400,83300,11994
|
|
20240409,142700,1314277249700,83300,83300,83400,83300,8546
|
|
20240409,142600,1313565063900,83400,83400,83400,83300,9324
|
|
20240409,142500,1312788075200,83400,83300,83400,83300,7990
|
|
20240409,142400,1312122198800,83400,83300,83500,83300,46144
|
|
20240409,142300,1308274057400,83400,83500,83600,83300,304057
|
|
20240409,142200,1282896956800,83600,83600,83600,83500,8601
|
|
20240409,142100,1282178333400,83600,83500,83600,83500,10880
|
|
20240409,142000,1281269506500,83600,83500,83600,83500,4643
|
|
20240409,141900,1280881667200,83600,83500,83600,83500,6617
|
|
20240409,141800,1280328892000,83500,83500,83600,83500,7842
|
|
20240409,141700,1279673852500,83500,83600,83700,83500,136126
|
|
20240409,141600,1268295888200,83600,83600,83700,83500,64808
|
|
20240409,141500,1262878206900,83600,83500,83600,83500,10992
|
|
20240409,141400,1261960025600,83600,83600,83600,83500,5315
|
|
20240409,141300,1261516060900,83600,83500,83600,83500,9874
|
|
20240409,141200,1260691117500,83600,83700,83700,83500,111252
|
|
20240409,141100,1251390466100,83700,83600,83700,83600,8299
|
|
20240409,141000,1250696257000,83700,83600,83700,83600,12897
|
|
20240409,140900,1249617138000,83600,83700,83700,83600,9893
|
|
20240409,140800,1248789507800,83700,83700,83800,83600,106489
|
|
20240409,140700,1239879586100,83700,83700,83800,83700,4986
|
|
20240409,140600,1239461924300,83800,83800,83800,83700,22142
|
|
20240409,140500,1237606640400,83700,83700,83900,83700,57075
|
|
20240409,140400,1232824033300,83800,83700,83800,83700,12461
|
|
20240409,140300,1231780084200,83700,83600,83700,83600,148932
|
|
20240409,140200,1219315781100,83600,83700,83700,83600,14750
|
|
20240409,140100,1218081512000,83700,83700,83700,83600,10923
|
|
20240409,140000,1217167880700,83700,83700,83700,83600,10100
|
|
20240409,135900,1216323017700,83700,83700,83700,83600,8637
|
|
20240409,135800,1215600670400,83700,83700,83700,83600,6321
|
|
20240409,135700,1215071950800,83600,83700,83700,83600,16532
|
|
20240409,135600,1213689655100,83600,83600,83700,83600,9038
|
|
20240409,135500,1212933741400,83600,83600,83700,83600,8395
|
|
20240409,135400,1212231622900,83700,83700,83700,83600,9119
|
|
20240409,135300,1211469010900,83600,83600,83700,83600,11449
|
|
20240409,135200,1210511034900,83600,83600,83700,83600,12902
|
|
20240409,135100,1209431940800,83700,83600,83700,83600,7588
|
|
20240409,135000,1208797416100,83600,83600,83700,83600,60041
|
|
20240409,134900,1203777606900,83600,83700,83700,83600,12662
|
|
20240409,134800,1202718035900,83700,83800,83800,83600,93578
|
|
20240409,134700,1194885747400,83800,83900,83900,83700,103722
|
|
20240409,134600,1186193603100,83900,83800,83900,83800,9373
|
|
20240409,134500,1185407413200,83900,83900,83900,83800,11391
|
|
20240409,134400,1184452061800,83900,83900,83900,83800,9473
|
|
20240409,134300,1183657629000,83900,83900,83900,83800,10110
|
|
20240409,134200,1182809628900,83900,83800,83900,83800,12182
|
|
20240409,134100,1181788076900,83900,83900,83900,83800,15479
|
|
20240409,134000,1180489615000,83900,83800,83900,83800,13830
|
|
20240409,133900,1179329580000,83900,83800,83900,83800,15123
|
|
20240409,133800,1178061639600,83900,83800,83900,83800,7258
|
|
20240409,133700,1177453044800,83800,83700,83900,83700,65410
|
|
20240409,133600,1171971888300,83800,83700,83800,83700,9541
|
|
20240409,133500,1171172715700,83800,83700,83800,83700,7312
|
|
20240409,133400,1170560212500,83800,83700,83800,83700,9469
|
|
20240409,133300,1169766958400,83800,83700,83800,83700,12149
|
|
20240409,133200,1168749129600,83800,83700,83800,83700,9099
|
|
20240409,133100,1167987081200,83800,83700,83800,83700,7051
|
|
20240409,133000,1167396571500,83700,83800,83800,83700,13875
|
|
20240409,132900,1166234525500,83700,83800,83800,83700,10023
|
|
20240409,132800,1165395076100,83800,83800,83800,83700,13551
|
|
20240409,132700,1164259697200,83800,83800,83800,83700,7078
|
|
20240409,132600,1163666878500,83800,83700,83800,83700,6791
|
|
20240409,132500,1163097942500,83800,83800,83900,83700,98711
|
|
20240409,132400,1154825910600,83900,83800,83900,83800,21963
|
|
20240409,132300,1152983877800,83900,83800,83900,83700,52333
|
|
20240409,132200,1148598185400,83800,83800,83800,83700,10106
|
|
20240409,132100,1147751690200,83800,83700,83800,83700,9652
|
|
20240409,132000,1146942995500,83700,83800,83900,83700,31112
|
|
20240409,131900,1144335940300,83900,83800,83900,83700,59196
|
|
20240409,131800,1139375229000,83800,83700,83900,83700,20191
|
|
20240409,131700,1137683173400,83800,83800,83900,83700,70543
|
|
20240409,131600,1131771771500,83700,83700,83800,83600,54594
|
|
20240409,131500,1127202090900,83700,83700,83700,83600,5920
|
|
20240409,131400,1126707010300,83700,83600,83700,83600,4864
|
|
20240409,131300,1126300174600,83700,83700,83700,83600,5215
|
|
20240409,131200,1125863858400,83600,83600,83700,83500,45578
|
|
20240409,131100,1122053404800,83700,83500,83700,83500,22976
|
|
20240409,131000,1120132778400,83500,83600,83700,83500,19605
|
|
20240409,130900,1118493902600,83600,83600,83700,83500,90863
|
|
20240409,130800,1110897327900,83600,83600,83600,83500,15801
|
|
20240409,130700,1109577412800,83600,83600,83600,83500,4897
|
|
20240409,130600,1109168233800,83600,83600,83600,83500,7391
|
|
20240409,130500,1108550564200,83600,83600,83600,83500,24419
|
|
20240409,130400,1106510835800,83500,83600,83700,83500,57317
|
|
20240409,130300,1101719195400,83700,83700,83700,83600,5640
|
|
20240409,130200,1101247453400,83700,83800,83800,83600,123277
|
|
20240409,130100,1090929214600,83700,83800,83800,83700,6775
|
|
20240409,130000,1090361634500,83800,83800,83800,83700,19115
|
|
20240409,125900,1088760566000,83800,83800,83800,83700,12285
|
|
20240409,125800,1087731892000,83700,83600,83800,83500,152325
|
|
20240409,125700,1074990694700,83600,83500,83600,83500,7467
|
|
20240409,125600,1074366644000,83500,83500,83600,83500,12485
|
|
20240409,125500,1073323168700,83500,83400,83600,83400,57186
|
|
20240409,125400,1068547912700,83500,83600,83600,83400,110768
|
|
20240409,125300,1059298975600,83600,83600,83600,83500,6315
|
|
20240409,125200,1058771184000,83500,83600,83600,83500,12643
|
|
20240409,125100,1057714435600,83600,83600,83600,83500,10130
|
|
20240409,125000,1056867815600,83600,83500,83600,83500,11833
|
|
20240409,124900,1055878755600,83500,83500,83600,83500,8031
|
|
20240409,124800,1055207486700,83600,83500,83600,83400,137304
|
|
20240409,124700,1043742940900,83400,83500,83500,83400,8256
|
|
20240409,124600,1043054011900,83500,83400,83500,83400,11221
|
|
20240409,124500,1042117724500,83500,83500,83500,83400,9981
|
|
20240409,124400,1041284951900,83500,83500,83500,83400,8415
|
|
20240409,124300,1040582489100,83400,83400,83500,83400,7569
|
|
20240409,124200,1039950744600,83400,83500,83500,83400,5571
|
|
20240409,124100,1039485683700,83500,83400,83500,83400,5662
|
|
20240409,124000,1039013217700,83400,83400,83500,83300,85773
|
|
20240409,123900,1031859538500,83300,83400,83400,83300,8069
|
|
20240409,123800,1031186991600,83400,83300,83400,83300,6918
|
|
20240409,123700,1030610409900,83400,83300,83400,83300,11033
|
|
20240409,123600,1029690483700,83400,83300,83400,83300,11201
|
|
20240409,123500,1028756636300,83400,83400,83400,83300,9410
|
|
20240409,123400,1027972443400,83300,83300,83400,83300,6663
|
|
20240409,123300,1027417043100,83400,83300,83400,83300,6794
|
|
20240409,123200,1026850849000,83400,83300,83400,83300,27742
|
|
20240409,123100,1024539462800,83300,83400,83400,83300,9379
|
|
20240409,123000,1023757849400,83400,83300,83400,83300,6775
|
|
20240409,122900,1023193201600,83400,83300,83400,83300,5382
|
|
20240409,122800,1022744495500,83300,83500,83500,83300,37133
|
|
20240409,122700,1019647584400,83500,83400,83500,83400,11761
|
|
20240409,122600,1018666084700,83400,83400,83500,83300,53739
|
|
20240409,122500,1014184423600,83400,83300,83400,83300,16845
|
|
20240409,122400,1012779752500,83400,83100,83400,83100,307240
|
|
20240409,122300,987211621900,83100,83100,83200,83100,10672
|
|
20240409,122200,986324477600,83100,83100,83200,83100,9015
|
|
20240409,122100,985574943800,83100,83200,83200,83100,10521
|
|
20240409,122000,984700155800,83200,83200,83200,83100,7940
|
|
20240409,121900,984039853400,83200,83100,83200,83100,9459
|
|
20240409,121800,983253450700,83200,83100,83200,83100,10609
|
|
20240409,121700,982371495700,83200,83100,83200,83100,18444
|
|
20240409,121600,980838460300,83200,83200,83200,83100,26800
|
|
20240409,121500,978611049800,83100,83100,83200,83100,8209
|
|
20240409,121400,977928598000,83100,83200,83200,83100,18415
|
|
20240409,121300,976397913500,83100,83200,83200,83100,15651
|
|
20240409,121200,975096657800,83100,83200,83200,83100,16722
|
|
20240409,121100,973706628700,83200,83100,83200,83100,10810
|
|
20240409,121000,972807860900,83200,83200,83200,83100,13982
|
|
20240409,120900,971645312300,83100,83200,83200,83100,24090
|
|
20240409,120800,969642709500,83200,83200,83200,83100,13325
|
|
20240409,120700,968534909300,83200,83100,83200,83100,13002
|
|
20240409,120600,967454139700,83200,83100,83200,83100,21179
|
|
20240409,120500,965693730500,83100,83100,83200,83100,20138
|
|
20240409,120400,964019970200,83100,83100,83200,83100,17557
|
|
20240409,120300,962560662300,83100,83100,83200,83100,18823
|
|
20240409,120200,960995757300,83200,83300,83300,83100,138465
|
|
20240409,120100,949476017100,83200,83200,83300,83200,8661
|
|
20240409,120000,948755192400,83300,83200,83300,83200,9642
|
|
20240409,115900,947952381800,83300,83200,83300,83200,10631
|
|
20240409,115800,947067709000,83200,83300,83300,83200,9129
|
|
20240409,115700,946307724900,83300,83200,83300,83200,9420
|
|
20240409,115600,945523498200,83300,83300,83300,83200,8361
|
|
20240409,115500,944827512600,83200,83300,83300,83200,12443
|
|
20240409,115400,943791825000,83300,83300,83300,83200,30475
|
|
20240409,115300,941255951400,83200,83200,83400,83200,128555
|
|
20240409,115200,930548980800,83300,83200,83300,83200,12677
|
|
20240409,115100,929493962900,83200,83400,83500,83200,201141
|
|
20240409,115000,912728542600,83500,83400,83500,83400,13612
|
|
20240409,114900,911592950500,83400,83400,83500,83400,8720
|
|
20240409,114800,910865429200,83500,83500,83500,83400,13087
|
|
20240409,114700,909773482700,83500,83500,83500,83400,11045
|
|
20240409,114600,908851814300,83400,83500,83500,83400,6717
|
|
20240409,114500,908291331000,83400,83500,83500,83400,25861
|
|
20240409,114400,906132723600,83500,83300,83500,83300,76158
|
|
20240409,114300,899781097100,83400,83300,83400,83200,66318
|
|
20240409,114200,894256321300,83300,83200,83300,83200,76171
|
|
20240409,114100,887912757400,83200,83300,83300,83200,26656
|
|
20240409,114000,885694547700,83200,83200,83300,83100,74114
|
|
20240409,113900,879527920100,83200,83200,83300,83200,148905
|
|
20240409,113800,867137396700,83300,83200,83300,83200,44864
|
|
20240409,113700,863403811900,83300,83300,83300,83200,56126
|
|
20240409,113600,858733784200,83300,83300,83400,83200,169760
|
|
20240409,113500,844595708200,83300,83400,83500,83300,219604
|
|
20240409,113400,826281800400,83400,83500,83600,83400,249149
|
|
20240409,113300,805478655300,83500,83600,83600,83500,20749
|
|
20240409,113200,803745859700,83600,83500,83600,83500,38944
|
|
20240409,113100,800493586900,83500,83500,83600,83500,26501
|
|
20240409,113000,798280474900,83500,83600,83600,83500,33277
|
|
20240409,112900,795501093500,83500,83600,83600,83500,44486
|
|
20240409,112800,791785123700,83500,83700,83700,83500,179286
|
|
20240409,112700,776797845600,83600,83700,83700,83600,106930
|
|
20240409,112600,767858182600,83700,83600,83700,83600,44582
|
|
20240409,112500,764130308500,83600,83800,83800,83600,182254
|
|
20240409,112400,748877366000,83800,83700,83800,83700,14592
|
|
20240409,112300,747655758100,83800,83700,83800,83700,20766
|
|
20240409,112200,745917450200,83800,83700,83800,83700,16340
|
|
20240409,112100,744549521900,83700,83800,83800,83700,19524
|
|
20240409,112000,742915164900,83800,83900,83900,83700,218563
|
|
20240409,111900,724599932500,83900,83800,83900,83800,6672
|
|
20240409,111800,724040604600,83800,83900,83900,83800,10089
|
|
20240409,111700,723194558700,83800,83900,83900,83800,17821
|
|
20240409,111600,721700736600,83900,83800,83900,83800,27446
|
|
20240409,111500,719400475800,83900,83800,83900,83800,9810
|
|
20240409,111400,718578083200,83800,83800,83900,83800,7896
|
|
20240409,111300,717916235900,83900,83900,83900,83800,10029
|
|
20240409,111200,717075527600,83800,83800,83900,83800,15080
|
|
20240409,111100,715811355100,83800,83900,83900,83800,29737
|
|
20240409,111000,713319033900,83900,83800,83900,83800,16291
|
|
20240409,110900,711953303200,83900,83900,83900,83800,24979
|
|
20240409,110800,709859424200,83900,83900,83900,83800,12860
|
|
20240409,110700,708781347400,83800,83800,83900,83800,17204
|
|
20240409,110600,707339300300,83800,83800,83900,83800,13835
|
|
20240409,110500,706179589000,83900,83800,83900,83800,20801
|
|
20240409,110400,704436010400,83800,83800,83900,83800,13189
|
|
20240409,110300,703330599800,83900,83900,83900,83800,12446
|
|
20240409,110200,702287114000,83900,83900,83900,83800,9749
|
|
20240409,110100,701469717600,83900,83800,83900,83800,12582
|
|
20240409,110000,700414762700,83900,83800,83900,83800,27765
|
|
20240409,105900,698087766300,83800,83800,83900,83800,6942
|
|
20240409,105800,697505879600,83800,83900,83900,83800,9359
|
|
20240409,105700,696721332700,83800,83900,83900,83800,8565
|
|
20240409,105600,696003153600,83900,83900,83900,83800,16537
|
|
20240409,105500,694616913700,83800,83900,83900,83800,29911
|
|
20240409,105400,692109119800,83900,83900,83900,83800,12799
|
|
20240409,105300,691035852500,83800,83900,83900,83800,10136
|
|
20240409,105200,690186147800,83900,83900,83900,83800,13864
|
|
20240409,105100,689024064900,83800,83900,84000,83800,162548
|
|
20240409,105000,675385962900,83900,83900,84000,83900,10916
|
|
20240409,104900,674469699400,83900,84000,84000,83900,40501
|
|
20240409,104800,671068088800,83900,84000,84000,83900,26308
|
|
20240409,104700,668860177900,84000,83900,84000,83900,9186
|
|
20240409,104600,668089142100,84000,83900,84000,83900,8597
|
|
20240409,104500,667367573100,84000,84000,84000,83900,10511
|
|
20240409,104400,666485596900,83900,83900,84000,83900,19016
|
|
20240409,104300,664890029000,84000,83900,84000,83900,9753
|
|
20240409,104200,664071572600,83900,83900,84000,83900,10085
|
|
20240409,104100,663225183400,84000,83800,84000,83800,53388
|
|
20240409,104000,658745718500,83800,83900,83900,83800,18403
|
|
20240409,103900,657202403400,83900,84000,84000,83800,68416
|
|
20240409,103800,651462019700,84000,83900,84000,83800,59070
|
|
20240409,103700,646506337700,84000,83900,84000,83900,45294
|
|
20240409,103600,642706036100,83900,83900,84000,83800,263186
|
|
20240409,103500,620626809900,83900,84100,84100,83900,387883
|
|
20240409,103400,588051374500,84100,84000,84100,84000,21345
|
|
20240409,103300,586257736800,84000,84000,84100,84000,16206
|
|
20240409,103200,584896173700,84000,84100,84100,84000,11773
|
|
20240409,103100,583906962700,84100,84000,84100,84000,17600
|
|
20240409,103000,582428382100,84000,84000,84100,84000,33201
|
|
20240409,102900,579639030800,84100,84100,84200,84000,169540
|
|
20240409,102800,565380905100,84100,84200,84200,84100,11013
|
|
20240409,102700,564454401700,84100,84200,84200,84100,7080
|
|
20240409,102600,563858673300,84100,84200,84300,84100,89733
|
|
20240409,102500,556303433000,84300,84300,84300,84200,9946
|
|
20240409,102400,555465656200,84200,84300,84400,84200,47051
|
|
20240409,102300,551499792800,84400,84300,84400,84300,6039
|
|
20240409,102200,550990466400,84400,84400,84400,84300,13757
|
|
20240409,102100,549830366800,84300,84300,84400,84300,16527
|
|
20240409,102000,548436678200,84300,84400,84400,84300,11370
|
|
20240409,101900,547477953800,84300,84200,84400,84200,130126
|
|
20240409,101800,536508852400,84200,84300,84300,84200,26077
|
|
20240409,101700,534312488300,84200,84300,84300,84200,16086
|
|
20240409,101600,532957684000,84200,84200,84300,84200,9618
|
|
20240409,101500,532147486000,84300,84200,84300,84200,9597
|
|
20240409,101400,531338856900,84300,84200,84300,84200,5813
|
|
20240409,101300,530849255000,84200,84200,84300,84200,11428
|
|
20240409,101200,529886854400,84300,84200,84300,84200,11374
|
|
20240409,101100,528928725800,84200,84200,84300,84200,13923
|
|
20240409,101000,527756148900,84200,84100,84300,84100,80362
|
|
20240409,100900,520989638500,84100,84200,84300,84100,106701
|
|
20240409,100800,512005468500,84200,84200,84300,84100,111251
|
|
20240409,100700,502637667700,84300,84300,84300,84200,22399
|
|
20240409,100600,500750933800,84200,84200,84300,84200,28647
|
|
20240409,100500,498338257300,84300,84300,84300,84200,14564
|
|
20240409,100400,497111730600,84300,84300,84400,84200,37765
|
|
20240409,100300,493928090400,84300,84400,84400,84300,10623
|
|
20240409,100200,493032319600,84400,84400,84400,84300,10188
|
|
20240409,100100,492173275600,84400,84400,84400,84300,27134
|
|
20240409,100000,489885781100,84400,84300,84400,84300,14369
|
|
20240409,095900,488674312900,84300,84300,84400,84200,133946
|
|
20240409,095800,477382048500,84400,84400,84400,84300,15315
|
|
20240409,095700,476090105700,84300,84400,84400,84300,24107
|
|
20240409,095600,474056729200,84300,84300,84400,84300,22021
|
|
20240409,095500,472199645100,84400,84300,84400,84300,17743
|
|
20240409,095400,470703339700,84300,84300,84400,84300,14594
|
|
20240409,095300,469472607100,84400,84300,84400,84300,12787
|
|
20240409,095200,468393961700,84300,84400,84400,84300,18537
|
|
20240409,095100,466830459700,84400,84300,84400,84300,7127
|
|
20240409,095000,466229361200,84300,84400,84400,84300,18164
|
|
20240409,094900,464697340500,84400,84400,84500,84300,120276
|
|
20240409,094800,454545921500,84400,84500,84500,84400,27476
|
|
20240409,094700,452226116400,84500,84500,84500,84400,8734
|
|
20240409,094600,451488484900,84500,84300,84500,84300,102248
|
|
20240409,094500,442859799500,84300,84300,84400,84300,36080
|
|
20240409,094400,439817990100,84300,84400,84400,84300,21709
|
|
20240409,094300,437987514700,84400,84300,84400,84300,13497
|
|
20240409,094200,436849161200,84300,84500,84500,84300,159020
|
|
20240409,094100,423435031500,84400,84500,84500,84400,51863
|
|
20240409,094000,419057304000,84400,84600,84600,84400,192874
|
|
20240409,093900,402759549300,84600,84700,84700,84500,85831
|
|
20240409,093800,395497612000,84700,84600,84700,84600,19132
|
|
20240409,093700,393877632700,84700,84700,84700,84600,55768
|
|
20240409,093600,389154710400,84700,84500,84700,84500,257138
|
|
20240409,093500,367399279800,84600,84500,84600,84500,20593
|
|
20240409,093400,365658098100,84500,84500,84600,84500,10806
|
|
20240409,093300,364744175300,84500,84600,84600,84500,17976
|
|
20240409,093200,363224008100,84600,84500,84600,84500,18907
|
|
20240409,093100,361625149100,84600,84500,84600,84500,19826
|
|
20240409,093000,359949077600,84600,84600,84600,84500,14108
|
|
20240409,092900,358756348000,84600,84500,84600,84500,25104
|
|
20240409,092800,356634038500,84600,84600,84600,84500,15424
|
|
20240409,092700,355329535400,84500,84600,84600,84500,8487
|
|
20240409,092600,354611749600,84600,84600,84700,84500,108380
|
|
20240409,092500,345443154700,84500,84600,84700,84500,91739
|
|
20240409,092400,337681874200,84600,84700,84700,84500,74376
|
|
20240409,092300,331389157100,84700,84600,84700,84500,48918
|
|
20240409,092200,327249332600,84600,84500,84700,84400,194517
|
|
20240409,092100,310802773900,84500,84500,84500,84400,21571
|
|
20240409,092000,308980969300,84500,84400,84500,84300,69451
|
|
20240409,091900,303119219400,84400,84400,84400,84300,23463
|
|
20240409,091800,301140023200,84300,84400,84400,84300,14656
|
|
20240409,091700,299903782300,84400,84400,84400,84300,25975
|
|
20240409,091600,297712840100,84400,84400,84400,84300,23483
|
|
20240409,091500,295732307700,84400,84200,84400,84100,98661
|
|
20240409,091400,287421204600,84100,84100,84200,84100,61150
|
|
20240409,091300,282275789700,84200,84100,84300,84100,99740
|
|
20240409,091200,273880727700,84100,84100,84200,84000,187900
|
|
20240409,091100,258076659400,84100,84200,84300,84000,312313
|
|
20240409,091000,231800673400,84200,84500,84500,84200,295745
|
|
20240409,090900,206855810500,84400,84600,84600,84400,256956
|
|
20240409,090800,185145760600,84500,84600,84700,84500,137086
|
|
20240409,090700,173549022600,84600,84600,84700,84600,25267
|
|
20240409,090600,171410541700,84600,84600,84800,84600,116706
|
|
20240409,090500,161526254800,84600,84800,84800,84600,98992
|
|
20240409,090400,153142253800,84700,84700,84800,84700,90476
|
|
20240409,090300,145472843000,84700,84900,84900,84600,156281
|
|
20240409,090200,132234402900,84900,84600,84900,84500,211089
|
|
20240409,090100,114347044600,84600,84600,84800,84400,463994
|
|
20240409,090000,75109867900,84700,84500,84900,84500,875428
|