587 lines
34 KiB
CSV
587 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,184400,2140614670200,82200,82200,82200,82200,1119996
|
|
20240415,184300,2140614670200,82200,82200,82200,82200,0
|
|
20240415,184200,2140614670200,82200,82200,82200,82200,0
|
|
20240415,184100,2140614670200,82200,82200,82200,82200,0
|
|
20240415,184000,2140614670200,82200,82200,82200,82200,0
|
|
20240415,183900,2140614670200,82200,82200,82200,82200,0
|
|
20240415,183800,2140614670200,82200,82200,82200,82200,0
|
|
20240415,183700,2140614670200,82200,82200,82200,82200,0
|
|
20240415,183600,2140614670200,82200,82200,82200,82200,0
|
|
20240415,183500,2140614670200,82200,82200,82200,82200,0
|
|
20240415,183400,2140614670200,82200,82200,82200,82200,0
|
|
20240415,183300,2140614670200,82200,82200,82200,82200,0
|
|
20240415,183200,2140614670200,82200,82200,82200,82200,0
|
|
20240415,183100,2140614670200,82200,82200,82200,82200,0
|
|
20240415,183000,2140614670200,82200,82200,82200,82200,0
|
|
20240415,182900,2140614670200,82200,82200,82200,82200,0
|
|
20240415,182800,2140614670200,82200,82200,82200,82200,0
|
|
20240415,182700,2140614670200,82200,82200,82200,82200,0
|
|
20240415,182600,2140614670200,82200,82200,82200,82200,0
|
|
20240415,182500,2140614670200,82200,82200,82200,82200,0
|
|
20240415,182400,2140614670200,82200,82200,82200,82200,0
|
|
20240415,182300,2140614670200,82200,82200,82200,82200,0
|
|
20240415,182200,2140614670200,82200,82200,82200,82200,0
|
|
20240415,182100,2140614670200,82200,82200,82200,82200,0
|
|
20240415,182000,2140614670200,82200,82200,82200,82200,0
|
|
20240415,181900,2140614670200,82200,82200,82200,82200,0
|
|
20240415,181800,2140614670200,82200,82200,82200,82200,0
|
|
20240415,181700,2140614670200,82200,82200,82200,82200,0
|
|
20240415,181600,2140614670200,82200,82200,82200,82200,0
|
|
20240415,181500,2140614670200,82200,82200,82200,82200,0
|
|
20240415,181400,2140614670200,82200,82200,82200,82200,1119996
|
|
20240415,181300,2140614670200,82200,82200,82200,82200,0
|
|
20240415,181200,2140614670200,82200,82200,82200,82200,0
|
|
20240415,181100,2140614670200,82200,82200,82200,82200,0
|
|
20240415,181000,2140614670200,82200,82200,82200,82200,0
|
|
20240415,180900,2140614670200,82200,82200,82200,82200,0
|
|
20240415,180800,2140614670200,82200,82200,82200,82200,0
|
|
20240415,180700,2140614670200,82200,82200,82200,82200,0
|
|
20240415,180600,2140614670200,82200,82200,82200,82200,0
|
|
20240415,180500,2140614670200,82200,82200,82200,82200,0
|
|
20240415,180400,2140614670200,82200,82200,82200,82200,0
|
|
20240415,180300,2140614670200,82200,82200,82200,82200,0
|
|
20240415,180200,2140614670200,82200,82200,82200,82200,0
|
|
20240415,180100,2140614670200,82200,82200,82200,82200,0
|
|
20240415,180000,2140614670200,82200,82200,82200,82200,0
|
|
20240415,175900,2140614670200,82200,82200,82200,82200,0
|
|
20240415,175800,2140614670200,82200,82200,82200,82200,0
|
|
20240415,175700,2140614670200,82200,82200,82200,82200,0
|
|
20240415,175600,2140614670200,82200,82200,82200,82200,0
|
|
20240415,175500,2140614670200,82200,82200,82200,82200,0
|
|
20240415,175400,2140614670200,82200,82200,82200,82200,0
|
|
20240415,175300,2140614670200,82200,82200,82200,82200,0
|
|
20240415,175200,2140614670200,82200,82200,82200,82200,0
|
|
20240415,175100,2140614670200,82200,82200,82200,82200,0
|
|
20240415,175000,2140614670200,82200,82200,82200,82200,0
|
|
20240415,174900,2140614670200,82200,82200,82200,82200,0
|
|
20240415,174800,2140614670200,82200,82200,82200,82200,0
|
|
20240415,174700,2140614670200,82200,82200,82200,82200,0
|
|
20240415,174600,2140614670200,82200,82200,82200,82200,0
|
|
20240415,174500,2140614670200,82200,82200,82200,82200,0
|
|
20240415,174400,2140614670200,82200,82200,82200,82200,1119996
|
|
20240415,174300,2140614670200,82200,82200,82200,82200,0
|
|
20240415,174200,2140614670200,82200,82200,82200,82200,0
|
|
20240415,174100,2140614670200,82200,82200,82200,82200,0
|
|
20240415,174000,2140614670200,82200,82200,82200,82200,0
|
|
20240415,173900,2140614670200,82200,82200,82200,82200,0
|
|
20240415,173800,2140614670200,82200,82200,82200,82200,0
|
|
20240415,173700,2140614670200,82200,82200,82200,82200,0
|
|
20240415,173600,2140614670200,82200,82200,82200,82200,0
|
|
20240415,173500,2140614670200,82200,82200,82200,82200,0
|
|
20240415,173400,2140614670200,82200,82200,82200,82200,0
|
|
20240415,173300,2140614670200,82200,82200,82200,82200,0
|
|
20240415,173200,2140614670200,82200,82200,82200,82200,0
|
|
20240415,173100,2140614670200,82200,82200,82200,82200,0
|
|
20240415,173000,2140614670200,82200,82200,82200,82200,0
|
|
20240415,172900,2140614670200,82200,82200,82200,82200,0
|
|
20240415,172800,2140614670200,82200,82200,82200,82200,0
|
|
20240415,172700,2140614670200,82200,82200,82200,82200,0
|
|
20240415,172600,2140614670200,82200,82200,82200,82200,0
|
|
20240415,172500,2140614670200,82200,82200,82200,82200,0
|
|
20240415,172400,2140614670200,82200,82200,82200,82200,0
|
|
20240415,172300,2140614670200,82200,82200,82200,82200,0
|
|
20240415,172200,2140614670200,82200,82200,82200,82200,0
|
|
20240415,172100,2140614670200,82200,82200,82200,82200,0
|
|
20240415,172000,2140614670200,82200,82200,82200,82200,0
|
|
20240415,171900,2140614670200,82200,82200,82200,82200,0
|
|
20240415,171800,2140614670200,82200,82200,82200,82200,0
|
|
20240415,171700,2140614670200,82200,82200,82200,82200,0
|
|
20240415,171600,2140614670200,82200,82200,82200,82200,0
|
|
20240415,171500,2140614670200,82200,82200,82200,82200,0
|
|
20240415,171400,2140614670200,82200,82200,82200,82200,1119996
|
|
20240415,171300,2140614670200,82200,82200,82200,82200,0
|
|
20240415,171200,2140614670200,82200,82200,82200,82200,0
|
|
20240415,171100,2140614670200,82200,82200,82200,82200,0
|
|
20240415,171000,2140614670200,82200,82200,82200,82200,0
|
|
20240415,170900,2140614670200,82200,82200,82200,82200,0
|
|
20240415,170800,2140614670200,82200,82200,82200,82200,0
|
|
20240415,170700,2140614670200,82200,82200,82200,82200,0
|
|
20240415,170600,2140614670200,82200,82200,82200,82200,0
|
|
20240415,170500,2140614670200,82200,82200,82200,82200,0
|
|
20240415,170400,2140614670200,82200,82200,82200,82200,0
|
|
20240415,170300,2140614670200,82200,82200,82200,82200,0
|
|
20240415,170200,2140614670200,82200,82200,82200,82200,0
|
|
20240415,170100,2140614670200,82200,82200,82200,82200,0
|
|
20240415,170000,2140614670200,82200,82200,82200,82200,0
|
|
20240415,165900,2140614670200,82200,82200,82200,82200,0
|
|
20240415,165800,2140614670200,82200,82200,82200,82200,0
|
|
20240415,165700,2140614670200,82200,82200,82200,82200,0
|
|
20240415,165600,2140614670200,82200,82200,82200,82200,0
|
|
20240415,165500,2140614670200,82200,82200,82200,82200,0
|
|
20240415,165400,2140614670200,82200,82200,82200,82200,0
|
|
20240415,165300,2140614670200,82200,82200,82200,82200,0
|
|
20240415,165200,2140614670200,82200,82200,82200,82200,0
|
|
20240415,165100,2140614670200,82200,82200,82200,82200,0
|
|
20240415,165000,2140614670200,82200,82200,82200,82200,0
|
|
20240415,164900,2140614670200,82200,82200,82200,82200,0
|
|
20240415,164800,2140614670200,82200,82200,82200,82200,0
|
|
20240415,164700,2140614670200,82200,82200,82200,82200,0
|
|
20240415,164600,2140614670200,82200,82200,82200,82200,0
|
|
20240415,164500,2140614670200,82200,82200,82200,82200,0
|
|
20240415,164400,2140614670200,82200,82200,82200,82200,1119996
|
|
20240415,164300,2140614670200,82200,82200,82200,82200,0
|
|
20240415,164200,2140614670200,82200,82200,82200,82200,0
|
|
20240415,164100,2140614670200,82200,82200,82200,82200,0
|
|
20240415,164000,2140614670200,82200,82200,82200,82200,0
|
|
20240415,163900,2140614670200,82200,82200,82200,82200,0
|
|
20240415,163800,2140614670200,82200,82200,82200,82200,0
|
|
20240415,163700,2140614670200,82200,82200,82200,82200,0
|
|
20240415,163600,2140614670200,82200,82200,82200,82200,0
|
|
20240415,163500,2140614670200,82200,82200,82200,82200,0
|
|
20240415,163400,2140614670200,82200,82200,82200,82200,0
|
|
20240415,163300,2140614670200,82200,82200,82200,82200,0
|
|
20240415,163200,2140614670200,82200,82200,82200,82200,0
|
|
20240415,163100,2140614670200,82200,82200,82200,82200,0
|
|
20240415,163000,2140614670200,82200,82200,82200,82200,0
|
|
20240415,162900,2140614670200,82200,82200,82200,82200,0
|
|
20240415,162800,2140614670200,82200,82200,82200,82200,0
|
|
20240415,162700,2140614670200,82200,82200,82200,82200,0
|
|
20240415,162600,2140614670200,82200,82200,82200,82200,0
|
|
20240415,162500,2140614670200,82200,82200,82200,82200,0
|
|
20240415,162400,2140614670200,82200,82200,82200,82200,0
|
|
20240415,162300,2140614670200,82200,82200,82200,82200,0
|
|
20240415,162200,2140614670200,82200,82200,82200,82200,0
|
|
20240415,162100,2140614670200,82200,82200,82200,82200,0
|
|
20240415,162000,2140614670200,82200,82200,82200,82200,0
|
|
20240415,161900,2140614670200,82200,82200,82200,82200,0
|
|
20240415,161800,2140614670200,82200,82200,82200,82200,0
|
|
20240415,161700,2140614670200,82200,82200,82200,82200,0
|
|
20240415,161600,2140614670200,82200,82200,82200,82200,0
|
|
20240415,161500,2140614670200,82200,82200,82200,82200,0
|
|
20240415,161400,2140614670200,82200,82200,82200,82200,1119996
|
|
20240415,161300,2140614670200,82200,82200,82200,82200,0
|
|
20240415,161200,2140614670200,82200,82200,82200,82200,0
|
|
20240415,161100,2140614670200,82200,82200,82200,82200,0
|
|
20240415,161000,2140614670200,82200,82200,82200,82200,0
|
|
20240415,160900,2140614670200,82200,82200,82200,82200,0
|
|
20240415,160800,2140614670200,82200,82200,82200,82200,0
|
|
20240415,160700,2140614670200,82200,82200,82200,82200,0
|
|
20240415,160600,2140614670200,82200,82200,82200,82200,0
|
|
20240415,160500,2140614670200,82200,82200,82200,82200,0
|
|
20240415,160400,2140614670200,82200,82200,82200,82200,0
|
|
20240415,160300,2140614670200,82200,82200,82200,82200,0
|
|
20240415,160200,2140614670200,82200,82200,82200,82200,0
|
|
20240415,160100,2140614670200,82200,82200,82200,82200,0
|
|
20240415,160000,2140614670200,82200,82200,82200,82200,0
|
|
20240415,155900,2140614670200,82200,82200,82200,82200,0
|
|
20240415,155800,2140614670200,82200,82200,82200,82200,0
|
|
20240415,155700,2140614670200,82200,82200,82200,82200,0
|
|
20240415,155600,2140614670200,82200,82200,82200,82200,0
|
|
20240415,155500,2140614670200,82200,82200,82200,82200,0
|
|
20240415,155400,2140614670200,82200,82200,82200,82200,0
|
|
20240415,155300,2140614670200,82200,82200,82200,82200,0
|
|
20240415,155200,2140614670200,82200,82200,82200,82200,0
|
|
20240415,155100,2140614670200,82200,82200,82200,82200,0
|
|
20240415,155000,2140614670200,82200,82200,82200,82200,0
|
|
20240415,154900,2140614670200,82200,82200,82200,82200,0
|
|
20240415,154800,2140614670200,82200,82200,82200,82200,0
|
|
20240415,154700,2140614670200,82200,82200,82200,82200,0
|
|
20240415,154600,2140614670200,82200,82200,82200,82200,0
|
|
20240415,154500,2140614670200,82200,82200,82200,82200,0
|
|
20240415,154400,2140614670200,82200,82200,82200,82200,1119996
|
|
20240415,154300,2140614670200,82200,82200,82200,82200,0
|
|
20240415,154200,2140614670200,82200,82200,82200,82200,0
|
|
20240415,154100,2140614670200,82200,82200,82200,82200,0
|
|
20240415,154000,2140614670200,82200,82200,82200,82200,0
|
|
20240415,153900,2140614670200,82200,82200,82200,82200,0
|
|
20240415,153800,2140614670200,82200,82200,82200,82200,0
|
|
20240415,153700,2140614670200,82200,82200,82200,82200,0
|
|
20240415,153600,2140614670200,82200,82200,82200,82200,0
|
|
20240415,153500,2140614670200,82200,82200,82200,82200,0
|
|
20240415,153400,2140614670200,82200,82200,82200,82200,0
|
|
20240415,153300,2140614670200,82200,82200,82200,82200,0
|
|
20240415,153200,2140614670200,82200,82200,82200,82200,0
|
|
20240415,153100,2140614670200,82200,82200,82200,82200,0
|
|
20240415,153000,2140614670200,82200,82200,82200,82200,1119996
|
|
20240415,152900,2048550999000,82300,82300,82300,82300,0
|
|
20240415,152800,2048550999000,82300,82300,82300,82300,0
|
|
20240415,152700,2048550999000,82300,82300,82300,82300,0
|
|
20240415,152600,2048550999000,82300,82300,82300,82300,0
|
|
20240415,152500,2048550999000,82300,82300,82300,82300,0
|
|
20240415,152400,2048550999000,82300,82300,82300,82300,0
|
|
20240415,152300,2048550999000,82300,82300,82300,82300,0
|
|
20240415,152200,2048550999000,82300,82300,82300,82300,0
|
|
20240415,152100,2048550999000,82300,82300,82300,82300,0
|
|
20240415,152000,2048550999000,82300,82300,82300,82300,0
|
|
20240415,151900,2048550999000,82300,82300,82400,82300,95753
|
|
20240415,151800,2040669439600,82400,82400,82400,82300,35286
|
|
20240415,151700,2037763040100,82400,82400,82400,82300,14189
|
|
20240415,151600,2036594626300,82400,82400,82400,82300,35851
|
|
20240415,151500,2033641288100,82400,82400,82400,82300,23794
|
|
20240415,151400,2031681719300,82400,82400,82400,82300,13457
|
|
20240415,151300,2030573125500,82400,82400,82400,82300,17079
|
|
20240415,151200,2029166250600,82300,82400,82400,82300,7877
|
|
20240415,151100,2028517559300,82400,82300,82400,82200,97846
|
|
20240415,151000,2020464958200,82200,82300,82300,82200,22926
|
|
20240415,150900,2018578607600,82200,82300,82300,82200,15412
|
|
20240415,150800,2017310731500,82300,82300,82300,82200,7716
|
|
20240415,150700,2016676034200,82300,82400,82400,82200,27483
|
|
20240415,150600,2014414474800,82300,82300,82400,82200,52262
|
|
20240415,150500,2010113109000,82300,82300,82400,82200,132618
|
|
20240415,150400,1999199046000,82300,82400,82400,82300,9831
|
|
20240415,150300,1998389684400,82400,82300,82400,82300,17263
|
|
20240415,150200,1996967983900,82300,82400,82400,82300,11192
|
|
20240415,150100,1996046357200,82300,82300,82400,82300,30735
|
|
20240415,150000,1993515341200,82400,82400,82500,82300,38376
|
|
20240415,145900,1990353399500,82400,82400,82500,82400,70410
|
|
20240415,145800,1984550837500,82400,82300,82400,82300,17703
|
|
20240415,145700,1983092649100,82300,82400,82500,82300,43715
|
|
20240415,145600,1979490459400,82400,82400,82500,82300,168216
|
|
20240415,145500,1965629490600,82400,82400,82400,82300,9855
|
|
20240415,145400,1964817931800,82300,82400,82400,82300,7822
|
|
20240415,145300,1964173821800,82400,82300,82400,82300,15792
|
|
20240415,145200,1962873801900,82300,82300,82400,82300,16808
|
|
20240415,145100,1961489241800,82300,82400,82400,82300,8000
|
|
20240415,145000,1960830291700,82300,82200,82400,82200,210696
|
|
20240415,144900,1943490126900,82200,82300,82300,82100,155956
|
|
20240415,144800,1930670359200,82200,82300,82300,82200,6162
|
|
20240415,144700,1930163465400,82300,82300,82300,82200,6259
|
|
20240415,144600,1929648411300,82300,82200,82300,82100,72518
|
|
20240415,144500,1923685940300,82200,82200,82200,82100,13255
|
|
20240415,144400,1922596545900,82200,82200,82200,82100,6713
|
|
20240415,144300,1922044984200,82200,82100,82200,82000,90083
|
|
20240415,144200,1914648707000,82100,82000,82100,82000,16432
|
|
20240415,144100,1913300312700,82100,82000,82100,81900,81583
|
|
20240415,144000,1906611186600,82000,82000,82000,81900,12760
|
|
20240415,143900,1905565874700,81900,82000,82000,81900,10453
|
|
20240415,143800,1904709570400,81900,82100,82100,81900,140870
|
|
20240415,143700,1893157956700,82000,82100,82100,82000,8608
|
|
20240415,143600,1892451779500,82100,82000,82100,82000,12221
|
|
20240415,143500,1891449169700,82000,82100,82100,82000,10274
|
|
20240415,143400,1890606460900,82100,82100,82100,82000,7638
|
|
20240415,143300,1889979931500,82100,82100,82100,82000,7415
|
|
20240415,143200,1889371679700,82000,82000,82100,82000,4905
|
|
20240415,143100,1888969212000,82000,81900,82100,81900,47444
|
|
20240415,143000,1885077677700,82000,82000,82100,81900,30719
|
|
20240415,142900,1882558738700,82000,82000,82100,81900,158176
|
|
20240415,142800,1869588156500,82100,82000,82100,82000,12652
|
|
20240415,142700,1868550168100,82100,82100,82200,82000,112337
|
|
20240415,142600,1859327489400,82200,82300,82300,82100,103223
|
|
20240415,142500,1850843123900,82300,82300,82300,82200,8684
|
|
20240415,142400,1850128764200,82300,82200,82300,82200,18047
|
|
20240415,142300,1848644101300,82200,82300,82300,82200,9585
|
|
20240415,142200,1847855606600,82300,82300,82300,82200,13311
|
|
20240415,142100,1846761080900,82300,82200,82300,82100,95219
|
|
20240415,142000,1838934065600,82100,82200,82200,82100,12008
|
|
20240415,141900,1837947267000,82200,82200,82300,82100,144099
|
|
20240415,141800,1826102384700,82200,82200,82200,82100,11930
|
|
20240415,141700,1825121970300,82200,82200,82200,82100,56311
|
|
20240415,141600,1820493385000,82200,82200,82200,82100,22526
|
|
20240415,141500,1818641905800,82200,82200,82200,82100,36233
|
|
20240415,141400,1815663804700,82200,82000,82200,82000,92524
|
|
20240415,141300,1808067102400,82100,82000,82100,81900,38021
|
|
20240415,141200,1804949066700,82000,82100,82100,81900,104926
|
|
20240415,141100,1796344372500,82100,82100,82100,82000,78865
|
|
20240415,141000,1789869767400,82100,82000,82100,81900,140783
|
|
20240415,140900,1778324135500,82000,81800,82000,81800,34767
|
|
20240415,140800,1775476232200,81900,81900,81900,81800,62962
|
|
20240415,140700,1770319760100,81800,81900,81900,81800,15938
|
|
20240415,140600,1769015344600,81900,81900,81900,81800,7774
|
|
20240415,140500,1768379050100,81900,81900,81900,81800,8116
|
|
20240415,140400,1767714720700,81900,81800,81900,81800,10293
|
|
20240415,140300,1766872307100,81900,81900,81900,81800,8653
|
|
20240415,140200,1766163987300,81900,81800,81900,81700,71538
|
|
20240415,140100,1760311851900,81800,81900,81900,81700,72469
|
|
20240415,140000,1754383692500,81900,81900,81900,81800,14586
|
|
20240415,135900,1753189336900,81800,81800,81900,81700,82892
|
|
20240415,135800,1746408753200,81800,81800,81800,81700,11611
|
|
20240415,135700,1745459472200,81800,81600,81800,81600,121024
|
|
20240415,135600,1735572090300,81700,81700,81700,81600,14320
|
|
20240415,135500,1734402738800,81700,81700,81700,81500,230091
|
|
20240415,135400,1715626672500,81600,81700,81700,81600,40084
|
|
20240415,135300,1712355163500,81700,81700,81700,81600,7226
|
|
20240415,135200,1711764961700,81700,81600,81700,81500,47663
|
|
20240415,135100,1707875725600,81600,81500,81700,81500,111139
|
|
20240415,135000,1698806525800,81500,81600,81700,81500,168824
|
|
20240415,134900,1685032582900,81700,81700,81700,81600,8919
|
|
20240415,134800,1684304011800,81700,81700,81700,81600,8932
|
|
20240415,134700,1683574450500,81700,81700,81700,81600,20974
|
|
20240415,134600,1681860997300,81700,81500,81700,81500,181406
|
|
20240415,134500,1667057411100,81600,81600,81600,81500,17825
|
|
20240415,134400,1665603268300,81600,81500,81600,81500,10771
|
|
20240415,134300,1664724720100,81600,81600,81600,81500,10198
|
|
20240415,134200,1663893264200,81600,81600,81600,81500,14317
|
|
20240415,134100,1662726042600,81500,81600,81600,81500,16815
|
|
20240415,134000,1661355079100,81600,81600,81600,81500,7878
|
|
20240415,133900,1660712673100,81600,81600,81600,81500,16437
|
|
20240415,133800,1659372124500,81500,81600,81600,81500,18805
|
|
20240415,133700,1657838883000,81500,81500,81600,81500,19078
|
|
20240415,133600,1656283111900,81600,81500,81600,81500,8166
|
|
20240415,133500,1655617270500,81600,81500,81600,81500,7887
|
|
20240415,133400,1654974120800,81600,81600,81600,81500,15764
|
|
20240415,133300,1653687898000,81600,81600,81600,81500,5402
|
|
20240415,133200,1653247185200,81600,81600,81600,81500,9544
|
|
20240415,133100,1652468616100,81600,81600,81600,81500,6783
|
|
20240415,133000,1651915495200,81600,81500,81600,81400,131246
|
|
20240415,132900,1641218525000,81500,81500,81500,81400,23065
|
|
20240415,132800,1639339392200,81500,81500,81500,81400,20859
|
|
20240415,132700,1637639754200,81500,81500,81500,81400,31819
|
|
20240415,132600,1635047802300,81500,81500,81500,81400,25070
|
|
20240415,132500,1633005692700,81400,81400,81500,81400,27782
|
|
20240415,132400,1630743995100,81400,81500,81500,81400,14001
|
|
20240415,132300,1629604155500,81400,81400,81500,81400,9347
|
|
20240415,132200,1628843087800,81400,81400,81500,81400,9558
|
|
20240415,132100,1628064958000,81500,81500,81500,81400,13295
|
|
20240415,132000,1626982513300,81500,81500,81500,81400,19590
|
|
20240415,131900,1625387757400,81400,81500,81500,81300,109265
|
|
20240415,131800,1616493681100,81500,81400,81500,81400,8209
|
|
20240415,131700,1615825236300,81500,81500,81500,81400,8934
|
|
20240415,131600,1615097624600,81500,81500,81500,81400,6267
|
|
20240415,131500,1614587232400,81400,81400,81500,81400,7317
|
|
20240415,131400,1613991252700,81500,81400,81500,81300,118709
|
|
20240415,131300,1604328744800,81300,81300,81400,81300,9839
|
|
20240415,131200,1603528478000,81400,81300,81400,81300,14287
|
|
20240415,131100,1602366313300,81400,81500,81500,81300,119171
|
|
20240415,131000,1592667264600,81500,81600,81600,81400,155473
|
|
20240415,130900,1579997479000,81500,81500,81600,81500,14888
|
|
20240415,130800,1578783670800,81600,81600,81600,81500,15545
|
|
20240415,130700,1577516331400,81600,81600,81600,81500,15305
|
|
20240415,130600,1576268500800,81600,81600,81600,81500,28973
|
|
20240415,130500,1573905739800,81600,81600,81600,81500,14638
|
|
20240415,130400,1572712380700,81500,81500,81600,81500,10069
|
|
20240415,130300,1571891202900,81500,81600,81600,81500,9535
|
|
20240415,130200,1571113758900,81500,81600,81600,81500,15406
|
|
20240415,130100,1569857687900,81600,81500,81600,81500,9167
|
|
20240415,130000,1569110202400,81600,81400,81600,81400,112282
|
|
20240415,125900,1559960227500,81400,81500,81500,81400,12851
|
|
20240415,125800,1558913534900,81400,81500,81500,81400,10413
|
|
20240415,125700,1558065606100,81500,81500,81600,81400,100453
|
|
20240415,125600,1549880203800,81600,81500,81600,81500,5637
|
|
20240415,125500,1549420466700,81500,81400,81600,81400,122701
|
|
20240415,125400,1539421273100,81500,81500,81500,81400,7402
|
|
20240415,125300,1538818491000,81500,81500,81500,81400,12572
|
|
20240415,125200,1537794827700,81400,81500,81500,81400,12548
|
|
20240415,125100,1536773084400,81500,81400,81500,81400,8323
|
|
20240415,125000,1536095430400,81500,81400,81500,81400,10184
|
|
20240415,124900,1535266223000,81400,81400,81500,81400,5729
|
|
20240415,124800,1534799669500,81500,81500,81500,81400,12589
|
|
20240415,124700,1533774477700,81400,81500,81500,81400,12722
|
|
20240415,124600,1532738570900,81400,81400,81500,81400,6733
|
|
20240415,124500,1532190196700,81500,81500,81500,81400,5131
|
|
20240415,124400,1531772314900,81400,81500,81600,81400,98009
|
|
20240415,124300,1523785019800,81500,81600,81600,81500,10702
|
|
20240415,124200,1522912135700,81500,81600,81600,81500,5578
|
|
20240415,124100,1522457313500,81600,81500,81600,81500,4968
|
|
20240415,124000,1522052138700,81600,81600,81600,81500,6074
|
|
20240415,123900,1521556709900,81600,81600,81600,81500,4074
|
|
20240415,123800,1521224468600,81500,81700,81700,81500,66658
|
|
20240415,123700,1515785418900,81700,81600,81700,81600,7597
|
|
20240415,123600,1515165037400,81700,81700,81700,81600,25315
|
|
20240415,123500,1513098580000,81700,81700,81700,81600,9794
|
|
20240415,123400,1512298635200,81700,81700,81700,81600,7810
|
|
20240415,123300,1511660807100,81700,81600,81700,81500,123622
|
|
20240415,123200,1501573105000,81600,81600,81600,81500,5887
|
|
20240415,123100,1501092850700,81600,81600,81600,81500,6448
|
|
20240415,123000,1500566850600,81600,81600,81600,81500,10809
|
|
20240415,122900,1499685148300,81600,81500,81600,81400,121495
|
|
20240415,122800,1489782779000,81500,81500,81500,81400,37137
|
|
20240415,122700,1486756439300,81500,81500,81500,81400,12146
|
|
20240415,122600,1485767458300,81500,81500,81500,81400,7569
|
|
20240415,122500,1485151001000,81500,81400,81500,81400,6141
|
|
20240415,122400,1484650764800,81500,81500,81500,81400,10206
|
|
20240415,122300,1483819524600,81500,81400,81500,81300,30933
|
|
20240415,122200,1481301476800,81400,81300,81400,81300,67446
|
|
20240415,122100,1475811850600,81300,81200,81400,81200,181928
|
|
20240415,122000,1461021620900,81300,81200,81300,81200,17736
|
|
20240415,121900,1459581258500,81300,81200,81300,81200,16195
|
|
20240415,121800,1458265826900,81300,81300,81300,81200,20855
|
|
20240415,121700,1456571991300,81300,81300,81300,81200,84002
|
|
20240415,121600,1449744983300,81300,81300,81400,81300,181079
|
|
20240415,121500,1435023095600,81300,81300,81400,81300,4844
|
|
20240415,121400,1434629163800,81400,81300,81400,81300,13021
|
|
20240415,121300,1433570314400,81400,81400,81400,81300,16454
|
|
20240415,121200,1432231262400,81400,81400,81400,81300,60001
|
|
20240415,121100,1427348018500,81300,81400,81400,81300,40106
|
|
20240415,121000,1424087254500,81400,81400,81500,81300,48126
|
|
20240415,120900,1420170511100,81500,81400,81500,81300,100034
|
|
20240415,120800,1412027950900,81400,81300,81400,81300,19396
|
|
20240415,120700,1410449730900,81400,81400,81400,81300,20084
|
|
20240415,120600,1408816059900,81300,81300,81400,81300,14655
|
|
20240415,120500,1407624357600,81400,81400,81400,81300,20254
|
|
20240415,120400,1405977410100,81400,81400,81500,81300,137639
|
|
20240415,120300,1394773850400,81400,81400,81500,81300,207862
|
|
20240415,120200,1377856339800,81500,81500,81500,81400,28192
|
|
20240415,120100,1375561264700,81400,81400,81500,81400,10025
|
|
20240415,120000,1374744813100,81500,81400,81500,81400,11790
|
|
20240415,115900,1373784511000,81400,81400,81500,81400,10189
|
|
20240415,115800,1372954725600,81400,81400,81500,81400,16778
|
|
20240415,115700,1371588117400,81500,81400,81500,81400,9679
|
|
20240415,115600,1370800061000,81400,81500,81500,81400,42645
|
|
20240415,115500,1367328387500,81400,81500,81500,81400,14896
|
|
20240415,115400,1366115633300,81400,81500,81500,81400,27304
|
|
20240415,115300,1363892159200,81500,81500,81500,81400,19065
|
|
20240415,115200,1362339242200,81500,81500,81500,81400,14095
|
|
20240415,115100,1361190962600,81500,81500,81500,81400,21331
|
|
20240415,115000,1359453073600,81500,81500,81500,81400,14193
|
|
20240415,114900,1358297220100,81400,81500,81500,81400,7493
|
|
20240415,114800,1357686945000,81400,81500,81500,81400,15229
|
|
20240415,114700,1356446184600,81500,81400,81500,81400,9175
|
|
20240415,114600,1355698926200,81400,81500,81500,81400,9090
|
|
20240415,114500,1354958636700,81500,81400,81500,81400,21178
|
|
20240415,114400,1353233305300,81400,81500,81500,81400,14926
|
|
20240415,114300,1352017590500,81500,81500,81500,81400,9372
|
|
20240415,114200,1351254386800,81500,81400,81500,81400,22746
|
|
20240415,114100,1349401116200,81500,81500,81500,81400,17592
|
|
20240415,114000,1347968013500,81500,81400,81500,81400,17070
|
|
20240415,113900,1346577670500,81500,81500,81500,81400,18576
|
|
20240415,113800,1345064257400,81400,81500,81500,81400,7817
|
|
20240415,113700,1344427619400,81500,81500,81500,81400,9747
|
|
20240415,113600,1343633949600,81500,81500,81500,81400,30132
|
|
20240415,113500,1341179351500,81400,81400,81500,81400,17956
|
|
20240415,113400,1339717456300,81500,81500,81500,81400,11919
|
|
20240415,113300,1338747121600,81500,81500,81500,81400,17410
|
|
20240415,113200,1337329045400,81500,81600,81600,81400,58305
|
|
20240415,113100,1332578346200,81600,81500,81600,81400,59098
|
|
20240415,113000,1327761847400,81400,81500,81500,81400,17936
|
|
20240415,112900,1326300832400,81500,81400,81500,81400,9957
|
|
20240415,112800,1325489975800,81400,81400,81500,81400,15650
|
|
20240415,112700,1324215341800,81500,81500,81600,81500,60148
|
|
20240415,112600,1319313115500,81600,81500,81600,81500,16463
|
|
20240415,112500,1317970398500,81500,81500,81600,81400,90973
|
|
20240415,112400,1310556433900,81500,81500,81500,81400,21941
|
|
20240415,112300,1308769175800,81500,81500,81600,81400,359386
|
|
20240415,112200,1279480524300,81500,81600,81600,81500,9655
|
|
20240415,112100,1278693286000,81600,81600,81700,81500,162938
|
|
20240415,112000,1265398554900,81600,81700,81700,81600,16961
|
|
20240415,111900,1264013746800,81700,81700,81700,81600,7156
|
|
20240415,111800,1263429489500,81700,81700,81700,81600,7641
|
|
20240415,111700,1262805418400,81700,81700,81700,81600,35955
|
|
20240415,111600,1259869274600,81700,81600,81700,81600,66442
|
|
20240415,111500,1254442665300,81600,81700,81700,81600,5297
|
|
20240415,111400,1254010279000,81600,81800,81800,81600,105339
|
|
20240415,111300,1245404687300,81700,81800,81800,81700,15344
|
|
20240415,111200,1244150905400,81800,81800,81800,81700,11585
|
|
20240415,111100,1243204038400,81800,81800,81800,81700,11847
|
|
20240415,111000,1242235911400,81800,81700,81800,81700,21608
|
|
20240415,110900,1240469842500,81700,81800,81800,81700,18889
|
|
20240415,110800,1238926412200,81800,81900,81900,81700,34757
|
|
20240415,110700,1236083301500,81800,81800,81900,81800,18410
|
|
20240415,110600,1234576705700,81900,81700,81900,81700,145998
|
|
20240415,110500,1222633445800,81800,81700,81800,81700,10152
|
|
20240415,110400,1221803569500,81800,81700,81800,81700,14310
|
|
20240415,110300,1220633720700,81700,81700,81800,81600,37831
|
|
20240415,110200,1217542902800,81600,81700,81700,81600,15728
|
|
20240415,110100,1216258476000,81700,81600,81700,81600,20439
|
|
20240415,110000,1214589174600,81700,81700,81800,81600,85259
|
|
20240415,105900,1207623800500,81800,81700,81800,81700,18291
|
|
20240415,105800,1206129134200,81700,81700,81800,81700,20227
|
|
20240415,105700,1204475646100,81700,81700,81800,81700,10055
|
|
20240415,105600,1203654001600,81700,81700,81800,81600,110579
|
|
20240415,105500,1194620226100,81700,81600,81700,81600,25507
|
|
20240415,105400,1192536666500,81600,81800,81800,81600,80774
|
|
20240415,105300,1185937941300,81800,81700,81800,81600,82094
|
|
20240415,105200,1179230825100,81600,81600,81700,81600,44330
|
|
20240415,105100,1175610200700,81700,81600,81700,81600,23283
|
|
20240415,105000,1173709445900,81700,81700,81700,81600,21469
|
|
20240415,104900,1171957338800,81600,81700,81700,81600,33250
|
|
20240415,104800,1169242646900,81600,81600,81700,81600,14998
|
|
20240415,104700,1168018342300,81600,81700,81700,81600,16620
|
|
20240415,104600,1166661728500,81700,81700,81700,81600,24543
|
|
20240415,104500,1164657038200,81700,81800,81800,81600,94223
|
|
20240415,104400,1156958932600,81700,81700,81800,81600,204343
|
|
20240415,104300,1140261539000,81800,81800,81800,81700,12714
|
|
20240415,104200,1139222131000,81700,81700,81800,81700,9932
|
|
20240415,104100,1138409986000,81800,81900,81900,81700,95365
|
|
20240415,104000,1130609090300,81900,82000,82000,81800,93700
|
|
20240415,103900,1122935753900,82000,81800,82000,81700,191557
|
|
20240415,103800,1107260383100,81800,81800,81800,81700,24455
|
|
20240415,103700,1105260580800,81800,81700,81800,81600,54260
|
|
20240415,103600,1100827140300,81700,81700,81800,81600,66121
|
|
20240415,103500,1095425285200,81800,81700,81800,81600,54030
|
|
20240415,103400,1091012213300,81700,81700,81700,81600,19621
|
|
20240415,103300,1089409513500,81600,81600,81800,81600,50093
|
|
20240415,103200,1085317166800,81700,81700,81800,81600,39620
|
|
20240415,103100,1082080545100,81700,81600,81700,81600,125616
|
|
20240415,103000,1071818346800,81700,81700,81700,81600,38818
|
|
20240415,102900,1068648059300,81700,81700,81700,81600,27502
|
|
20240415,102800,1066402781700,81600,81700,81700,81600,10947
|
|
20240415,102700,1065509096900,81700,81700,81800,81600,27263
|
|
20240415,102600,1063281471100,81700,81700,81800,81600,56045
|
|
20240415,102500,1058702888100,81600,81700,81800,81600,18936
|
|
20240415,102400,1057156229200,81700,81700,81800,81600,73824
|
|
20240415,102300,1051124778400,81700,81600,81800,81600,74937
|
|
20240415,102200,1045003321800,81700,81700,81700,81600,54508
|
|
20240415,102100,1040555232000,81600,81700,81800,81600,116367
|
|
20240415,102000,1031049262200,81700,81500,81700,81500,151378
|
|
20240415,101900,1018696336400,81500,81600,81600,81500,47055
|
|
20240415,101800,1014858974100,81600,81500,81600,81400,132369
|
|
20240415,101700,1004070784300,81600,81500,81600,81400,185073
|
|
20240415,101600,988987412900,81400,81500,81600,81400,51513
|
|
20240415,101500,984790638900,81600,81500,81600,81400,336832
|
|
20240415,101400,957339158500,81600,81600,81600,81500,59897
|
|
20240415,101300,952456898000,81600,81600,81700,81500,157000
|
|
20240415,101200,939645834600,81700,81700,81800,81600,43428
|
|
20240415,101100,936099643800,81700,81700,81800,81600,195431
|
|
20240415,101000,920134507500,81800,81800,81800,81700,56054
|
|
20240415,100900,915554609400,81700,81800,81800,81600,142309
|
|
20240415,100800,903927972900,81700,81900,81900,81700,109466
|
|
20240415,100700,894974869800,81800,81800,81900,81700,66205
|
|
20240415,100600,889559155100,81800,81900,81900,81700,115294
|
|
20240415,100500,880128979300,81900,81900,82000,81800,84626
|
|
20240415,100400,873200431700,82000,82000,82000,81900,26940
|
|
20240415,100300,870992570800,82000,81700,82000,81700,135406
|
|
20240415,100200,859913199500,81800,81700,81800,81700,76331
|
|
20240415,100100,853673333700,81700,81700,81800,81700,97500
|
|
20240415,100000,845705222600,81700,81900,81900,81700,194458
|
|
20240415,095900,829799771400,81900,82000,82100,81800,493307
|
|
20240415,095800,789368351000,82000,82100,82100,82000,40234
|
|
20240415,095700,786068670600,82000,82200,82200,82000,149562
|
|
20240415,095600,773791977500,82100,82100,82200,82100,37099
|
|
20240415,095500,770745065000,82200,82200,82200,82100,46543
|
|
20240415,095400,766921230100,82100,82200,82200,82100,23097
|
|
20240415,095300,765024608900,82200,82200,82200,82100,18832
|
|
20240415,095200,763478398500,82100,82200,82200,82100,138159
|
|
20240415,095100,752135133400,82100,82200,82200,82100,27511
|
|
20240415,095000,749876069500,82200,82000,82200,82000,124655
|
|
20240415,094900,739643023000,82000,82000,82200,82000,144155
|
|
20240415,094800,727809963600,82100,82100,82200,82000,161000
|
|
20240415,094700,714594465000,82100,82100,82200,82000,148865
|
|
20240415,094600,702373871400,82200,82200,82200,82100,18026
|
|
20240415,094500,700893508700,82200,82300,82300,82100,86786
|
|
20240415,094400,693759845000,82200,82200,82300,82200,20717
|
|
20240415,094300,692056283500,82200,82200,82300,82200,28158
|
|
20240415,094200,689741183100,82200,82100,82300,82100,128143
|
|
20240415,094100,679207404300,82200,82200,82200,82100,89310
|
|
20240415,094000,671867454000,82200,82100,82300,82000,231929
|
|
20240415,093900,652815567800,82100,82200,82200,82100,184523
|
|
20240415,093800,637665857400,82200,82100,82200,82100,147699
|
|
20240415,093700,625530588900,82100,82200,82200,82100,56030
|
|
20240415,093600,620929058600,82100,82300,82300,82100,224136
|
|
20240415,093500,602509022500,82300,82400,82400,82200,206983
|
|
20240415,093400,585477447300,82300,82400,82400,82300,18954
|
|
20240415,093300,583917315200,82300,82400,82400,82300,25102
|
|
20240415,093200,581851050800,82300,82400,82400,82300,37324
|
|
20240415,093100,578778607800,82400,82400,82500,82300,168504
|
|
20240415,093000,564894740300,82400,82500,82500,82400,95891
|
|
20240415,092900,556987224200,82500,82500,82700,82400,336939
|
|
20240415,092800,529171808000,82500,82600,82600,82500,20618
|
|
20240415,092700,527470001600,82500,82600,82600,82400,107006
|
|
20240415,092600,518641688300,82600,82600,82600,82400,79607
|
|
20240415,092500,512073896600,82600,82500,82600,82400,131644
|
|
20240415,092400,501214067000,82500,82500,82500,82400,25950
|
|
20240415,092300,499074899400,82400,82400,82500,82300,110437
|
|
20240415,092200,489972385500,82400,82300,82500,82300,210208
|
|
20240415,092100,472656686000,82300,82300,82400,82200,141858
|
|
20240415,092000,460981404400,82300,82300,82400,82200,163155
|
|
20240415,091900,447553032600,82300,82500,82500,82300,272504
|
|
20240415,091800,425100850300,82500,82500,82600,82400,85302
|
|
20240415,091700,418063789200,82500,82600,82700,82400,233449
|
|
20240415,091600,398789566200,82600,82600,82700,82400,303859
|
|
20240415,091500,373718854900,82500,82600,82600,82400,388282
|
|
20240415,091400,341686584500,82500,82700,82800,82500,325840
|
|
20240415,091300,314759973100,82800,82900,82900,82700,134206
|
|
20240415,091200,303650838800,82900,82800,83000,82800,108046
|
|
20240415,091100,294698618200,82800,83100,83100,82800,284174
|
|
20240415,091000,271126163000,83100,83100,83200,83000,125899
|
|
20240415,090900,260666723200,83100,83100,83200,83000,82197
|
|
20240415,090800,253836119900,83100,83100,83200,83000,216063
|
|
20240415,090700,235880135300,83000,82800,83100,82800,265906
|
|
20240415,090600,213818980700,82800,83000,83000,82800,100425
|
|
20240415,090500,205494685000,82900,82700,83000,82600,371579
|
|
20240415,090400,174740625400,82800,82800,82800,82600,263416
|
|
20240415,090300,152954498100,82800,82900,82900,82700,294157
|
|
20240415,090200,128596565000,82900,82900,83000,82800,341056
|
|
20240415,090100,100320575700,82900,82800,82900,82800,163925
|
|
20240415,090000,86741879700,82800,82900,82900,82700,1041619
|