589 lines
34 KiB
CSV
589 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,184600,2297375920600,76100,76100,76100,76100,1202550
|
|
20240422,184500,2297375920600,76100,76100,76100,76100,0
|
|
20240422,184400,2297375920600,76100,76100,76100,76100,0
|
|
20240422,184300,2297375920600,76100,76100,76100,76100,0
|
|
20240422,184200,2297375920600,76100,76100,76100,76100,0
|
|
20240422,184100,2297375920600,76100,76100,76100,76100,0
|
|
20240422,184000,2297375920600,76100,76100,76100,76100,0
|
|
20240422,183900,2297375920600,76100,76100,76100,76100,0
|
|
20240422,183800,2297375920600,76100,76100,76100,76100,0
|
|
20240422,183700,2297375920600,76100,76100,76100,76100,0
|
|
20240422,183600,2297375920600,76100,76100,76100,76100,0
|
|
20240422,183500,2297375920600,76100,76100,76100,76100,0
|
|
20240422,183400,2297375920600,76100,76100,76100,76100,0
|
|
20240422,183300,2297375920600,76100,76100,76100,76100,0
|
|
20240422,183200,2297375920600,76100,76100,76100,76100,0
|
|
20240422,183100,2297375920600,76100,76100,76100,76100,0
|
|
20240422,183000,2297375920600,76100,76100,76100,76100,0
|
|
20240422,182900,2297375920600,76100,76100,76100,76100,0
|
|
20240422,182800,2297375920600,76100,76100,76100,76100,0
|
|
20240422,182700,2297375920600,76100,76100,76100,76100,0
|
|
20240422,182600,2297375920600,76100,76100,76100,76100,0
|
|
20240422,182500,2297375920600,76100,76100,76100,76100,0
|
|
20240422,182400,2297375920600,76100,76100,76100,76100,0
|
|
20240422,182300,2297375920600,76100,76100,76100,76100,0
|
|
20240422,182200,2297375920600,76100,76100,76100,76100,0
|
|
20240422,182100,2297375920600,76100,76100,76100,76100,0
|
|
20240422,182000,2297375920600,76100,76100,76100,76100,0
|
|
20240422,181900,2297375920600,76100,76100,76100,76100,0
|
|
20240422,181800,2297375920600,76100,76100,76100,76100,0
|
|
20240422,181700,2297375920600,76100,76100,76100,76100,0
|
|
20240422,181600,2297375920600,76100,76100,76100,76100,1202550
|
|
20240422,181500,2297375920600,76100,76100,76100,76100,0
|
|
20240422,181400,2297375920600,76100,76100,76100,76100,0
|
|
20240422,181300,2297375920600,76100,76100,76100,76100,0
|
|
20240422,181200,2297375920600,76100,76100,76100,76100,0
|
|
20240422,181100,2297375920600,76100,76100,76100,76100,0
|
|
20240422,181000,2297375920600,76100,76100,76100,76100,0
|
|
20240422,180900,2297375920600,76100,76100,76100,76100,0
|
|
20240422,180800,2297375920600,76100,76100,76100,76100,0
|
|
20240422,180700,2297375920600,76100,76100,76100,76100,0
|
|
20240422,180600,2297375920600,76100,76100,76100,76100,0
|
|
20240422,180500,2297375920600,76100,76100,76100,76100,0
|
|
20240422,180400,2297375920600,76100,76100,76100,76100,0
|
|
20240422,180300,2297375920600,76100,76100,76100,76100,0
|
|
20240422,180200,2297375920600,76100,76100,76100,76100,0
|
|
20240422,180100,2297375920600,76100,76100,76100,76100,0
|
|
20240422,180000,2297375920600,76100,76100,76100,76100,0
|
|
20240422,175900,2297375920600,76100,76100,76100,76100,0
|
|
20240422,175800,2297375920600,76100,76100,76100,76100,0
|
|
20240422,175700,2297375920600,76100,76100,76100,76100,0
|
|
20240422,175600,2297375920600,76100,76100,76100,76100,0
|
|
20240422,175500,2297375920600,76100,76100,76100,76100,0
|
|
20240422,175400,2297375920600,76100,76100,76100,76100,0
|
|
20240422,175300,2297375920600,76100,76100,76100,76100,0
|
|
20240422,175200,2297375920600,76100,76100,76100,76100,0
|
|
20240422,175100,2297375920600,76100,76100,76100,76100,0
|
|
20240422,175000,2297375920600,76100,76100,76100,76100,0
|
|
20240422,174900,2297375920600,76100,76100,76100,76100,0
|
|
20240422,174800,2297375920600,76100,76100,76100,76100,0
|
|
20240422,174700,2297375920600,76100,76100,76100,76100,0
|
|
20240422,174600,2297375920600,76100,76100,76100,76100,1202550
|
|
20240422,174500,2297375920600,76100,76100,76100,76100,0
|
|
20240422,174400,2297375920600,76100,76100,76100,76100,0
|
|
20240422,174300,2297375920600,76100,76100,76100,76100,0
|
|
20240422,174200,2297375920600,76100,76100,76100,76100,0
|
|
20240422,174100,2297375920600,76100,76100,76100,76100,0
|
|
20240422,174000,2297375920600,76100,76100,76100,76100,0
|
|
20240422,173900,2297375920600,76100,76100,76100,76100,0
|
|
20240422,173800,2297375920600,76100,76100,76100,76100,0
|
|
20240422,173700,2297375920600,76100,76100,76100,76100,0
|
|
20240422,173600,2297375920600,76100,76100,76100,76100,0
|
|
20240422,173500,2297375920600,76100,76100,76100,76100,0
|
|
20240422,173400,2297375920600,76100,76100,76100,76100,0
|
|
20240422,173300,2297375920600,76100,76100,76100,76100,0
|
|
20240422,173200,2297375920600,76100,76100,76100,76100,0
|
|
20240422,173100,2297375920600,76100,76100,76100,76100,0
|
|
20240422,173000,2297375920600,76100,76100,76100,76100,0
|
|
20240422,172900,2297375920600,76100,76100,76100,76100,0
|
|
20240422,172800,2297375920600,76100,76100,76100,76100,0
|
|
20240422,172700,2297375920600,76100,76100,76100,76100,0
|
|
20240422,172600,2297375920600,76100,76100,76100,76100,0
|
|
20240422,172500,2297375920600,76100,76100,76100,76100,0
|
|
20240422,172400,2297375920600,76100,76100,76100,76100,0
|
|
20240422,172300,2297375920600,76100,76100,76100,76100,0
|
|
20240422,172200,2297375920600,76100,76100,76100,76100,0
|
|
20240422,172100,2297375920600,76100,76100,76100,76100,0
|
|
20240422,172000,2297375920600,76100,76100,76100,76100,0
|
|
20240422,171900,2297375920600,76100,76100,76100,76100,0
|
|
20240422,171800,2297375920600,76100,76100,76100,76100,0
|
|
20240422,171700,2297375920600,76100,76100,76100,76100,0
|
|
20240422,171600,2297375920600,76100,76100,76100,76100,1202550
|
|
20240422,171500,2297375920600,76100,76100,76100,76100,0
|
|
20240422,171400,2297375920600,76100,76100,76100,76100,0
|
|
20240422,171300,2297375920600,76100,76100,76100,76100,0
|
|
20240422,171200,2297375920600,76100,76100,76100,76100,0
|
|
20240422,171100,2297375920600,76100,76100,76100,76100,0
|
|
20240422,171000,2297375920600,76100,76100,76100,76100,0
|
|
20240422,170900,2297375920600,76100,76100,76100,76100,0
|
|
20240422,170800,2297375920600,76100,76100,76100,76100,0
|
|
20240422,170700,2297375920600,76100,76100,76100,76100,0
|
|
20240422,170600,2297375920600,76100,76100,76100,76100,0
|
|
20240422,170500,2297375920600,76100,76100,76100,76100,0
|
|
20240422,170400,2297375920600,76100,76100,76100,76100,0
|
|
20240422,170300,2297375920600,76100,76100,76100,76100,0
|
|
20240422,170200,2297375920600,76100,76100,76100,76100,0
|
|
20240422,170100,2297375920600,76100,76100,76100,76100,0
|
|
20240422,170000,2297375920600,76100,76100,76100,76100,0
|
|
20240422,165900,2297375920600,76100,76100,76100,76100,0
|
|
20240422,165800,2297375920600,76100,76100,76100,76100,0
|
|
20240422,165700,2297375920600,76100,76100,76100,76100,0
|
|
20240422,165600,2297375920600,76100,76100,76100,76100,0
|
|
20240422,165500,2297375920600,76100,76100,76100,76100,0
|
|
20240422,165400,2297375920600,76100,76100,76100,76100,0
|
|
20240422,165300,2297375920600,76100,76100,76100,76100,0
|
|
20240422,165200,2297375920600,76100,76100,76100,76100,0
|
|
20240422,165100,2297375920600,76100,76100,76100,76100,0
|
|
20240422,165000,2297375920600,76100,76100,76100,76100,0
|
|
20240422,164900,2297375920600,76100,76100,76100,76100,0
|
|
20240422,164800,2297375920600,76100,76100,76100,76100,0
|
|
20240422,164700,2297375920600,76100,76100,76100,76100,0
|
|
20240422,164600,2297375920600,76100,76100,76100,76100,1202550
|
|
20240422,164500,2297375920600,76100,76100,76100,76100,0
|
|
20240422,164400,2297375920600,76100,76100,76100,76100,0
|
|
20240422,164300,2297375920600,76100,76100,76100,76100,0
|
|
20240422,164200,2297375920600,76100,76100,76100,76100,0
|
|
20240422,164100,2297375920600,76100,76100,76100,76100,0
|
|
20240422,164000,2297375920600,76100,76100,76100,76100,0
|
|
20240422,163900,2297375920600,76100,76100,76100,76100,0
|
|
20240422,163800,2297375920600,76100,76100,76100,76100,0
|
|
20240422,163700,2297375920600,76100,76100,76100,76100,0
|
|
20240422,163600,2297375920600,76100,76100,76100,76100,0
|
|
20240422,163500,2297375920600,76100,76100,76100,76100,0
|
|
20240422,163400,2297375920600,76100,76100,76100,76100,0
|
|
20240422,163300,2297375920600,76100,76100,76100,76100,0
|
|
20240422,163200,2297375920600,76100,76100,76100,76100,0
|
|
20240422,163100,2297375920600,76100,76100,76100,76100,0
|
|
20240422,163000,2297375920600,76100,76100,76100,76100,0
|
|
20240422,162900,2297375920600,76100,76100,76100,76100,0
|
|
20240422,162800,2297375920600,76100,76100,76100,76100,0
|
|
20240422,162700,2297375920600,76100,76100,76100,76100,0
|
|
20240422,162600,2297375920600,76100,76100,76100,76100,0
|
|
20240422,162500,2297375920600,76100,76100,76100,76100,0
|
|
20240422,162400,2297375920600,76100,76100,76100,76100,0
|
|
20240422,162300,2297375920600,76100,76100,76100,76100,0
|
|
20240422,162200,2297375920600,76100,76100,76100,76100,0
|
|
20240422,162100,2297375920600,76100,76100,76100,76100,0
|
|
20240422,162000,2297375920600,76100,76100,76100,76100,0
|
|
20240422,161900,2297375920600,76100,76100,76100,76100,0
|
|
20240422,161800,2297375920600,76100,76100,76100,76100,0
|
|
20240422,161700,2297375920600,76100,76100,76100,76100,0
|
|
20240422,161600,2297375920600,76100,76100,76100,76100,1202550
|
|
20240422,161500,2297375920600,76100,76100,76100,76100,0
|
|
20240422,161400,2297375920600,76100,76100,76100,76100,0
|
|
20240422,161300,2297375920600,76100,76100,76100,76100,0
|
|
20240422,161200,2297375920600,76100,76100,76100,76100,0
|
|
20240422,161100,2297375920600,76100,76100,76100,76100,0
|
|
20240422,161000,2297375920600,76100,76100,76100,76100,0
|
|
20240422,160900,2297375920600,76100,76100,76100,76100,0
|
|
20240422,160800,2297375920600,76100,76100,76100,76100,0
|
|
20240422,160700,2297375920600,76100,76100,76100,76100,0
|
|
20240422,160600,2297375920600,76100,76100,76100,76100,0
|
|
20240422,160500,2297375920600,76100,76100,76100,76100,0
|
|
20240422,160400,2297375920600,76100,76100,76100,76100,0
|
|
20240422,160300,2297375920600,76100,76100,76100,76100,0
|
|
20240422,160200,2297375920600,76100,76100,76100,76100,0
|
|
20240422,160100,2297375920600,76100,76100,76100,76100,0
|
|
20240422,160000,2297375920600,76100,76100,76100,76100,0
|
|
20240422,155900,2297375920600,76100,76100,76100,76100,0
|
|
20240422,155800,2297375920600,76100,76100,76100,76100,0
|
|
20240422,155700,2297375920600,76100,76100,76100,76100,0
|
|
20240422,155600,2297375920600,76100,76100,76100,76100,0
|
|
20240422,155500,2297375920600,76100,76100,76100,76100,0
|
|
20240422,155400,2297375920600,76100,76100,76100,76100,0
|
|
20240422,155300,2297375920600,76100,76100,76100,76100,0
|
|
20240422,155200,2297375920600,76100,76100,76100,76100,0
|
|
20240422,155100,2297375920600,76100,76100,76100,76100,0
|
|
20240422,155000,2297375920600,76100,76100,76100,76100,0
|
|
20240422,154900,2297375920600,76100,76100,76100,76100,0
|
|
20240422,154800,2297375920600,76100,76100,76100,76100,0
|
|
20240422,154700,2297375920600,76100,76100,76100,76100,0
|
|
20240422,154600,2297375920600,76100,76100,76100,76100,1202550
|
|
20240422,154500,2297375920600,76100,76100,76100,76100,0
|
|
20240422,154400,2297375920600,76100,76100,76100,76100,0
|
|
20240422,154300,2297375920600,76100,76100,76100,76100,0
|
|
20240422,154200,2297375920600,76100,76100,76100,76100,0
|
|
20240422,154100,2297375920600,76100,76100,76100,76100,0
|
|
20240422,154000,2297375920600,76100,76100,76100,76100,0
|
|
20240422,153900,2297375920600,76100,76100,76100,76100,0
|
|
20240422,153800,2297375920600,76100,76100,76100,76100,0
|
|
20240422,153700,2297375920600,76100,76100,76100,76100,0
|
|
20240422,153600,2297375920600,76100,76100,76100,76100,0
|
|
20240422,153500,2297375920600,76100,76100,76100,76100,0
|
|
20240422,153400,2297375920600,76100,76100,76100,76100,0
|
|
20240422,153300,2297375920600,76100,76100,76100,76100,0
|
|
20240422,153200,2297375920600,76100,76100,76100,76100,0
|
|
20240422,153100,2297375920600,76100,76100,76100,76100,0
|
|
20240422,153000,2297375920600,76100,76100,76100,76100,1202550
|
|
20240422,152900,2205861865600,76400,76400,76400,76400,0
|
|
20240422,152800,2205861865600,76400,76400,76400,76400,0
|
|
20240422,152700,2205861865600,76400,76400,76400,76400,0
|
|
20240422,152600,2205861865600,76400,76400,76400,76400,0
|
|
20240422,152500,2205861865600,76400,76400,76400,76400,0
|
|
20240422,152400,2205861865600,76400,76400,76400,76400,0
|
|
20240422,152300,2205861865600,76400,76400,76400,76400,0
|
|
20240422,152200,2205861865600,76400,76400,76400,76400,0
|
|
20240422,152100,2205861865600,76400,76400,76400,76400,0
|
|
20240422,152000,2205861865600,76400,76400,76400,76400,0
|
|
20240422,151900,2205861865600,76400,76400,76400,76300,100248
|
|
20240422,151800,2198209279700,76300,76200,76400,76200,186139
|
|
20240422,151700,2184001696700,76300,76400,76400,76200,130789
|
|
20240422,151600,2174029665600,76400,76300,76400,76200,103283
|
|
20240422,151500,2166147584800,76300,76300,76300,76200,26678
|
|
20240422,151400,2164112952800,76300,76300,76300,76200,45194
|
|
20240422,151300,2160665538700,76300,76200,76300,76100,108151
|
|
20240422,151200,2152420945500,76200,76200,76200,76100,63318
|
|
20240422,151100,2147597039900,76200,76200,76200,76100,20875
|
|
20240422,151000,2146006983400,76200,76100,76200,76100,15337
|
|
20240422,150900,2144838845900,76200,76200,76200,76000,43270
|
|
20240422,150800,2141546016200,76100,76100,76300,76000,130868
|
|
20240422,150700,2131579270900,76100,76000,76100,75900,209632
|
|
20240422,150600,2115647031000,76000,76000,76000,75900,18196
|
|
20240422,150500,2114264977200,75900,76100,76100,75900,47890
|
|
20240422,150400,2110626243000,76000,76100,76200,76000,181657
|
|
20240422,150300,2096807126800,76100,76000,76100,75900,121093
|
|
20240422,150200,2087601321800,76000,76000,76100,75900,82057
|
|
20240422,150100,2081365090500,76000,76000,76100,75900,215748
|
|
20240422,150000,2064962569200,76000,76000,76000,75900,64790
|
|
20240422,145900,2060038999700,76000,75900,76000,75800,122535
|
|
20240422,145800,2050734946100,76000,75700,76000,75700,184421
|
|
20240422,145700,2036747926100,75800,75700,75800,75600,75059
|
|
20240422,145600,2031066711200,75600,75700,75700,75600,25276
|
|
20240422,145500,2029153780100,75700,75700,75800,75600,76286
|
|
20240422,145400,2023379186500,75700,75600,75700,75500,121790
|
|
20240422,145300,2014172339100,75600,75600,75600,75500,21119
|
|
20240422,145200,2012576425100,75600,75700,75700,75500,75331
|
|
20240422,145100,2006883189800,75700,75600,75700,75500,132280
|
|
20240422,145000,1996881404300,75600,75500,75600,75500,46920
|
|
20240422,144900,1993334616700,75600,75600,75600,75500,27218
|
|
20240422,144800,1991278006400,75600,75500,75600,75400,148083
|
|
20240422,144700,1980098467700,75500,75500,75500,75400,15008
|
|
20240422,144600,1978965964700,75400,75500,75500,75400,16484
|
|
20240422,144500,1977722210200,75500,75500,75500,75400,18741
|
|
20240422,144400,1976308105600,75500,75400,75500,75400,37686
|
|
20240422,144300,1973463632300,75400,75500,75500,75400,18213
|
|
20240422,144200,1972089510600,75500,75400,75500,75300,215434
|
|
20240422,144100,1955845025500,75300,75400,75400,75300,20764
|
|
20240422,144000,1954280740400,75400,75400,75400,75300,30098
|
|
20240422,143900,1952013664200,75300,75400,75400,75300,13585
|
|
20240422,143800,1950990202600,75300,75300,75400,75200,216030
|
|
20240422,143700,1934722815600,75300,75300,75400,75200,175065
|
|
20240422,143600,1921540728600,75300,75300,75400,75200,288491
|
|
20240422,143500,1899819180700,75300,75300,75400,75200,211305
|
|
20240422,143400,1883908787500,75300,75300,75300,75200,18239
|
|
20240422,143300,1882536224500,75300,75300,75400,75200,173925
|
|
20240422,143200,1869441070300,75400,75400,75400,75300,34420
|
|
20240422,143100,1866848460500,75300,75400,75400,75300,17401
|
|
20240422,143000,1865537069900,75400,75400,75400,75300,38725
|
|
20240422,142900,1862617745600,75400,75300,75400,75300,115304
|
|
20240422,142800,1853924909000,75400,75400,75400,75300,23987
|
|
20240422,142700,1852116792300,75400,75300,75400,75200,197242
|
|
20240422,142600,1837264727800,75300,75300,75300,75200,61582
|
|
20240422,142500,1832629314700,75200,75300,75300,75200,33991
|
|
20240422,142400,1830072283200,75300,75300,75300,75200,17750
|
|
20240422,142300,1828736836200,75300,75300,75300,75200,19577
|
|
20240422,142200,1827263471300,75300,75300,75300,75200,18132
|
|
20240422,142100,1825899205000,75300,75200,75300,75100,149923
|
|
20240422,142000,1814624830300,75200,75300,75300,75100,276900
|
|
20240422,141900,1793803413600,75300,75200,75300,75200,35785
|
|
20240422,141800,1791111615100,75200,75400,75400,75200,535024
|
|
20240422,141700,1750827772100,75300,75400,75400,75300,38638
|
|
20240422,141600,1747917762600,75400,75400,75400,75300,33983
|
|
20240422,141500,1745358127500,75400,75400,75400,75300,28522
|
|
20240422,141400,1743209729300,75400,75500,75500,75300,242244
|
|
20240422,141300,1724947770000,75500,75400,75500,75400,49418
|
|
20240422,141200,1721221104400,75500,75500,75500,75400,33597
|
|
20240422,141100,1718687315500,75400,75500,75500,75400,24806
|
|
20240422,141000,1716816366100,75500,75500,75500,75400,29225
|
|
20240422,140900,1714611908500,75500,75500,75600,75400,293907
|
|
20240422,140800,1692425927200,75500,75600,75600,75500,213225
|
|
20240422,140700,1676326629600,75600,75500,75600,75500,20709
|
|
20240422,140600,1674762594900,75500,75600,75600,75500,17455
|
|
20240422,140500,1673443900700,75500,75500,75600,75500,18551
|
|
20240422,140400,1672042686700,75500,75600,75700,75500,198814
|
|
20240422,140300,1657014752600,75700,75600,75700,75600,16308
|
|
20240422,140200,1655781080400,75700,75700,75700,75600,29405
|
|
20240422,140100,1653556083700,75700,75700,75700,75600,13944
|
|
20240422,140000,1652501288000,75700,75600,75700,75600,17186
|
|
20240422,135900,1651200571200,75700,75600,75700,75600,13797
|
|
20240422,135800,1650156524100,75700,75700,75700,75600,15506
|
|
20240422,135700,1648983479700,75700,75700,75700,75600,14800
|
|
20240422,135600,1647864206200,75700,75700,75700,75600,22816
|
|
20240422,135500,1646138359300,75700,75700,75700,75600,64182
|
|
20240422,135400,1641280292100,75700,75600,75700,75600,12861
|
|
20240422,135300,1640307419600,75600,75800,75800,75600,129853
|
|
20240422,135200,1630477651800,75800,75800,75800,75700,21748
|
|
20240422,135100,1628829664000,75800,75800,75900,75700,172493
|
|
20240422,135000,1615754983200,75800,75800,75800,75700,21897
|
|
20240422,134900,1614096568600,75700,75700,75800,75700,13505
|
|
20240422,134800,1613073291900,75700,75800,75800,75700,18931
|
|
20240422,134700,1611639509100,75800,75700,75800,75600,28890
|
|
20240422,134600,1609452229800,75700,75600,75700,75600,31227
|
|
20240422,134500,1607088535600,75600,75700,75800,75600,138998
|
|
20240422,134400,1596566836000,75700,75700,75700,75600,28193
|
|
20240422,134300,1594433320600,75700,75700,75700,75600,14426
|
|
20240422,134200,1593341794300,75700,75700,75700,75600,10572
|
|
20240422,134100,1592541942800,75700,75700,75700,75600,13506
|
|
20240422,134000,1591520022500,75600,75600,75700,75600,24277
|
|
20240422,133900,1589684089300,75700,75700,75800,75600,87757
|
|
20240422,133800,1583041002000,75700,75700,75800,75600,180308
|
|
20240422,133700,1569392014200,75600,75500,75700,75500,168566
|
|
20240422,133600,1556648929700,75500,75600,75600,75500,18580
|
|
20240422,133500,1555245571300,75500,75600,75600,75500,20493
|
|
20240422,133400,1553697526600,75500,75600,75600,75500,19760
|
|
20240422,133300,1552204925800,75600,75600,75600,75500,21877
|
|
20240422,133200,1550552004100,75600,75700,75700,75500,171910
|
|
20240422,133100,1537556388500,75700,75700,75700,75600,21818
|
|
20240422,133000,1535905656900,75700,75700,75700,75600,39664
|
|
20240422,132900,1532905165600,75700,75700,75700,75600,32089
|
|
20240422,132800,1530476550600,75700,75700,75700,75600,27084
|
|
20240422,132700,1528426708100,75700,75700,75700,75600,31851
|
|
20240422,132600,1526016506200,75600,75700,75700,75600,18706
|
|
20240422,132500,1524600962000,75700,75700,75700,75600,80046
|
|
20240422,132400,1518542390900,75700,75700,75700,75600,12545
|
|
20240422,132300,1517593338400,75700,75700,75700,75600,13330
|
|
20240422,132200,1516585301300,75600,75600,75700,75500,64488
|
|
20240422,132100,1511710437300,75600,75600,75600,75500,13362
|
|
20240422,132000,1510700676000,75600,75600,75600,75500,32579
|
|
20240422,131900,1508238429800,75600,75600,75600,75500,40176
|
|
20240422,131800,1505201904900,75600,75600,75700,75500,82233
|
|
20240422,131700,1498985809300,75600,75500,75700,75500,197714
|
|
20240422,131600,1484040441500,75600,75600,75600,75500,21075
|
|
20240422,131500,1482448562900,75600,75500,75600,75500,15841
|
|
20240422,131400,1481252008100,75500,75600,75600,75500,18841
|
|
20240422,131300,1479828948800,75600,75600,75600,75500,20255
|
|
20240422,131200,1478299175200,75600,75600,75600,75500,20395
|
|
20240422,131100,1476758775300,75600,75500,75600,75500,18400
|
|
20240422,131000,1475368796700,75500,75500,75600,75500,13275
|
|
20240422,130900,1474365856600,75600,75600,75600,75500,162662
|
|
20240422,130800,1462070798300,75600,75600,75600,75500,15835
|
|
20240422,130700,1460874753700,75600,75600,75600,75500,16635
|
|
20240422,130600,1459618078800,75600,75600,75700,75500,101391
|
|
20240422,130500,1451955118000,75600,75600,75700,75500,68895
|
|
20240422,130400,1446745661900,75700,75600,75700,75500,135978
|
|
20240422,130300,1436465300500,75500,75500,75600,75500,21840
|
|
20240422,130200,1434815734100,75600,75600,75700,75500,98124
|
|
20240422,130100,1427398845900,75600,75600,75700,75600,29556
|
|
20240422,130000,1425164173600,75700,75700,75700,75600,26374
|
|
20240422,125900,1423169936500,75700,75700,75700,75600,12419
|
|
20240422,125800,1422230748900,75700,75600,75700,75600,20062
|
|
20240422,125700,1420713493800,75700,75600,75700,75600,17928
|
|
20240422,125600,1419357401800,75600,75600,75700,75600,14550
|
|
20240422,125500,1418256970400,75700,75600,75700,75600,12810
|
|
20240422,125400,1417288214400,75700,75700,75700,75600,11084
|
|
20240422,125300,1416449873200,75600,75700,75700,75600,26064
|
|
20240422,125200,1414478894600,75600,75700,75700,75600,12469
|
|
20240422,125100,1413535886400,75600,75600,75700,75600,15235
|
|
20240422,125000,1412383277700,75700,75700,75700,75600,8838
|
|
20240422,124900,1411714891800,75700,75600,75700,75500,64373
|
|
20240422,124800,1406848082300,75600,75600,75600,75500,22552
|
|
20240422,124700,1405143779300,75600,75600,75700,75600,74689
|
|
20240422,124600,1399497069000,75700,75600,75700,75600,18481
|
|
20240422,124500,1398099492600,75700,75600,75700,75600,36316
|
|
20240422,124400,1395353529100,75700,75600,75700,75600,139606
|
|
20240422,124300,1384798951000,75600,75800,75800,75600,191777
|
|
20240422,124200,1370281736300,75800,75700,75800,75700,16890
|
|
20240422,124100,1369002146200,75800,75800,75800,75700,13914
|
|
20240422,124000,1367948441000,75700,75800,75800,75700,12180
|
|
20240422,123900,1367025920400,75800,75800,75800,75700,39041
|
|
20240422,123800,1364067870600,75800,75800,75800,75700,13038
|
|
20240422,123700,1363080246000,75800,75700,75800,75700,10985
|
|
20240422,123600,1362248337700,75700,75700,75800,75600,112058
|
|
20240422,123500,1353765913600,75600,75600,75700,75600,22835
|
|
20240422,123400,1352038449300,75700,75700,75700,75600,19494
|
|
20240422,123300,1350564235100,75700,75600,75700,75600,13354
|
|
20240422,123200,1349554330800,75700,75700,75800,75600,188555
|
|
20240422,123100,1335282273700,75800,75800,75800,75700,10411
|
|
20240422,123000,1334493735500,75700,75700,75800,75700,12043
|
|
20240422,122900,1333581448200,75800,75700,75800,75700,14542
|
|
20240422,122800,1332479606600,75800,75800,75800,75700,13570
|
|
20240422,122700,1331451485500,75800,75800,75800,75700,17237
|
|
20240422,122600,1330145519200,75800,75800,75800,75700,17656
|
|
20240422,122500,1328807724100,75800,75800,75800,75700,22878
|
|
20240422,122400,1327074627600,75800,75700,75800,75700,28544
|
|
20240422,122300,1324911733500,75800,75800,75800,75700,55259
|
|
20240422,122200,1320724635000,75800,75700,75800,75700,14216
|
|
20240422,122100,1319647404400,75800,75700,75800,75700,7977
|
|
20240422,122000,1319043164100,75700,75700,75800,75600,66111
|
|
20240422,121900,1314038601500,75700,75700,75800,75600,90698
|
|
20240422,121800,1307172589100,75700,75800,75800,75700,13230
|
|
20240422,121700,1306170515100,75800,75800,75800,75700,9720
|
|
20240422,121600,1305434394400,75800,75800,75800,75700,12738
|
|
20240422,121500,1304469652100,75800,75800,75800,75700,6662
|
|
20240422,121400,1303964997300,75700,75700,75800,75600,54908
|
|
20240422,121300,1299808495400,75700,75700,75700,75600,9694
|
|
20240422,121200,1299074900700,75700,75700,75700,75600,17662
|
|
20240422,121100,1297738578100,75700,75700,75700,75600,55828
|
|
20240422,121000,1293512752000,75600,75700,75700,75600,8303
|
|
20240422,120900,1292884580600,75700,75700,75800,75600,68980
|
|
20240422,120800,1287662674700,75700,75800,75800,75700,9584
|
|
20240422,120700,1286936774900,75800,75800,75800,75700,4743
|
|
20240422,120600,1286577425200,75800,75700,75800,75600,43831
|
|
20240422,120500,1283259255300,75700,75700,75800,75600,125504
|
|
20240422,120400,1273758777400,75800,75800,75800,75700,14660
|
|
20240422,120300,1272647770300,75700,75800,75900,75700,13711
|
|
20240422,120200,1271608616100,75900,75800,75900,75700,54122
|
|
20240422,120100,1267506461500,75800,75800,75900,75700,66235
|
|
20240422,120000,1262486047000,75800,75700,75800,75700,20636
|
|
20240422,115900,1260922126200,75800,75700,75900,75600,200546
|
|
20240422,115800,1245727166500,75600,75700,75700,75600,56130
|
|
20240422,115700,1241478611300,75700,75700,75700,75600,10885
|
|
20240422,115600,1240655260100,75700,75700,75700,75600,19673
|
|
20240422,115500,1239166843200,75700,75700,75700,75600,24288
|
|
20240422,115400,1237329944400,75600,75600,75700,75600,15932
|
|
20240422,115300,1236124801100,75700,75700,75700,75600,16745
|
|
20240422,115200,1234857849000,75700,75600,75700,75500,100134
|
|
20240422,115100,1227289647300,75600,75700,75700,75500,245199
|
|
20240422,115000,1208752366600,75700,75700,75700,75600,29257
|
|
20240422,114900,1206539645700,75600,75700,75700,75600,22425
|
|
20240422,114800,1204843687400,75600,75600,75700,75600,28284
|
|
20240422,114700,1202703912200,75700,75600,75700,75600,30814
|
|
20240422,114600,1200373783600,75700,75700,75800,75600,237905
|
|
20240422,114500,1182364854900,75800,75800,75800,75700,15041
|
|
20240422,114400,1181225828600,75800,75800,75800,75700,13584
|
|
20240422,114300,1180197009000,75800,75800,75800,75700,18569
|
|
20240422,114200,1178790291800,75800,75800,75900,75700,186687
|
|
20240422,114100,1164641306300,75700,75800,75800,75700,18044
|
|
20240422,114000,1163274571500,75700,75700,75800,75700,18066
|
|
20240422,113900,1161906105800,75800,75800,75800,75700,22242
|
|
20240422,113800,1160221761200,75800,75800,75800,75700,16261
|
|
20240422,113700,1158990095900,75800,75800,75900,75700,63113
|
|
20240422,113600,1154206212800,75900,75900,75900,75800,13297
|
|
20240422,113500,1153197887800,75800,75900,75900,75800,14835
|
|
20240422,113400,1152072600300,75900,75900,75900,75800,14192
|
|
20240422,113300,1150996468500,75800,75700,75900,75700,88284
|
|
20240422,113200,1144304752000,75800,75800,75900,75700,126937
|
|
20240422,113100,1134683631200,75900,75900,75900,75800,22433
|
|
20240422,113000,1132982932100,75900,75900,76000,75800,35646
|
|
20240422,112900,1130278655400,76000,75900,76000,75800,52119
|
|
20240422,112800,1126322698800,75900,75900,76000,75900,77351
|
|
20240422,112700,1120451422500,75900,76000,76000,75900,15393
|
|
20240422,112600,1119282600600,76000,76000,76000,75900,15586
|
|
20240422,112500,1118099207400,75900,76000,76000,75900,16643
|
|
20240422,112400,1116835397500,76000,76000,76000,75900,20559
|
|
20240422,112300,1115274035500,76000,76100,76100,75900,91789
|
|
20240422,112200,1108297943000,76100,76100,76100,76000,13672
|
|
20240422,112100,1107258237900,76100,76100,76100,76000,62399
|
|
20240422,112000,1102510773000,76100,76000,76100,75900,58246
|
|
20240422,111900,1098081628100,76000,75900,76000,75900,71668
|
|
20240422,111800,1092635745200,76000,75900,76000,75900,27182
|
|
20240422,111700,1090571150400,76000,75900,76000,75800,67869
|
|
20240422,111600,1085420976400,75900,75800,75900,75700,92328
|
|
20240422,111500,1078423567100,75700,75900,75900,75700,116755
|
|
20240422,111400,1069576215800,75900,75700,75900,75700,63712
|
|
20240422,111300,1064746959100,75800,75900,75900,75700,222106
|
|
20240422,111200,1047910883300,75900,76000,76000,75800,233932
|
|
20240422,111100,1030155143900,76000,76000,76100,76000,494211
|
|
20240422,111000,992594182700,76100,76200,76200,76000,92004
|
|
20240422,110900,985593390200,76100,76200,76200,76100,13321
|
|
20240422,110800,984579333900,76200,76100,76200,76000,131682
|
|
20240422,110700,974561889500,76000,76100,76100,76000,25340
|
|
20240422,110600,972635356100,76000,76100,76100,76000,43366
|
|
20240422,110500,969338629800,76100,76200,76200,76000,89094
|
|
20240422,110400,962559040600,76200,76100,76200,76000,120119
|
|
20240422,110300,953418297300,76100,76200,76200,76000,322678
|
|
20240422,110200,928863154300,76100,76200,76200,76100,27004
|
|
20240422,110100,926807635000,76100,76200,76200,76100,21207
|
|
20240422,110000,925193163900,76200,76200,76200,76100,30542
|
|
20240422,105900,922867618800,76200,76300,76300,76100,190996
|
|
20240422,105800,908316650800,76300,76300,76300,76200,17663
|
|
20240422,105700,906970123900,76200,76300,76300,76200,19413
|
|
20240422,105600,905489950800,76200,76300,76300,76200,22124
|
|
20240422,105500,903803419100,76300,76300,76300,76200,24023
|
|
20240422,105400,901972568000,76200,76300,76300,76200,22628
|
|
20240422,105300,900247640500,76300,76300,76300,76200,17572
|
|
20240422,105200,898908297700,76200,76300,76300,76200,12531
|
|
20240422,105100,897952986000,76300,76200,76300,76200,8644
|
|
20240422,105000,897294095200,76200,76200,76300,76200,10584
|
|
20240422,104900,896487201400,76300,76300,76300,76200,9837
|
|
20240422,104800,895737216500,76300,76300,76300,76200,56548
|
|
20240422,104700,891427841100,76300,76300,76300,76200,8898
|
|
20240422,104600,890749240300,76300,76300,76300,76100,207989
|
|
20240422,104500,874901676400,76300,76300,76300,76200,10255
|
|
20240422,104400,874119777900,76300,76300,76300,76200,11787
|
|
20240422,104300,873220788300,76300,76300,76300,76200,93081
|
|
20240422,104200,866121039400,76300,76200,76300,76200,10687
|
|
20240422,104100,865306508000,76300,76200,76300,76200,35947
|
|
20240422,104000,862567104400,76200,76300,76300,76100,184707
|
|
20240422,103900,848491052000,76200,76300,76300,76200,85992
|
|
20240422,103800,841937592300,76300,76200,76400,76200,141752
|
|
20240422,103700,831123399800,76300,76400,76400,76200,149881
|
|
20240422,103600,819688665400,76400,76300,76400,76300,14558
|
|
20240422,103500,818577560300,76300,76500,76500,76300,50685
|
|
20240422,103400,814706603800,76500,76400,76500,76300,46993
|
|
20240422,103300,811117154600,76400,76400,76500,76300,69464
|
|
20240422,103200,805810657700,76400,76400,76500,76400,66013
|
|
20240422,103100,800766926000,76500,76400,76500,76400,48852
|
|
20240422,103000,797030526200,76500,76500,76600,76400,121181
|
|
20240422,102900,787760911600,76600,76600,76600,76500,14750
|
|
20240422,102800,786632281300,76600,76500,76600,76500,13438
|
|
20240422,102700,785603873300,76600,76600,76600,76500,13647
|
|
20240422,102600,784559390700,76600,76600,76700,76500,61605
|
|
20240422,102500,779840594800,76600,76700,76800,76600,55662
|
|
20240422,102400,775571643100,76800,76800,76800,76700,19696
|
|
20240422,102300,774059310800,76800,76800,76800,76700,14228
|
|
20240422,102200,772966958900,76800,76700,76800,76600,14228
|
|
20240422,102100,771874735700,76700,76700,76800,76600,103054
|
|
20240422,102000,763970984100,76600,76600,76700,76600,43976
|
|
20240422,101900,760601759900,76600,76700,76700,76500,91677
|
|
20240422,101800,753580700000,76700,76600,76700,76600,22045
|
|
20240422,101700,751890897900,76700,76700,76700,76600,27288
|
|
20240422,101600,749798592300,76700,76700,76700,76600,8186
|
|
20240422,101500,749171279600,76700,76600,76700,76600,12259
|
|
20240422,101400,748232030300,76600,76900,76900,76600,151563
|
|
20240422,101300,736598466400,76800,76900,76900,76700,115109
|
|
20240422,101200,727758930700,76900,76900,76900,76800,14183
|
|
20240422,101100,726668686400,76800,76900,76900,76800,7869
|
|
20240422,101000,726063960700,76900,76900,76900,76800,6737
|
|
20240422,100900,725546237600,76900,76800,76900,76700,113033
|
|
20240422,100800,716865223000,76800,76800,76900,76700,70484
|
|
20240422,100700,711451824000,76800,76700,76800,76600,86032
|
|
20240422,100600,704851499000,76700,76600,76700,76500,55552
|
|
20240422,100500,700595361500,76500,76600,76600,76400,87130
|
|
20240422,100400,693929155700,76600,76600,76600,76500,37045
|
|
20240422,100300,691092042200,76600,76500,76600,76400,72926
|
|
20240422,100200,685513430400,76500,76500,76500,76400,35259
|
|
20240422,100100,682819023600,76500,76400,76500,76300,111599
|
|
20240422,100000,674292882600,76300,76400,76400,76200,271051
|
|
20240422,095900,653610138900,76400,76300,76400,76300,48485
|
|
20240422,095800,649907566200,76400,76400,76400,76300,24269
|
|
20240422,095700,648054816900,76400,76400,76400,76300,37618
|
|
20240422,095600,645182504800,76400,76300,76400,76300,35276
|
|
20240422,095500,642489078300,76400,76400,76400,76300,24615
|
|
20240422,095400,640610357400,76400,76400,76400,76300,26278
|
|
20240422,095300,638604747900,76400,76300,76400,76300,21708
|
|
20240422,095200,636947568800,76400,76500,76500,76300,160886
|
|
20240422,095100,624655435900,76400,76500,76500,76400,24508
|
|
20240422,095000,622782187600,76500,76600,76600,76400,59828
|
|
20240422,094900,618204755000,76600,76400,76600,76400,169095
|
|
20240422,094800,605268146100,76500,76400,76500,76400,28144
|
|
20240422,094700,603117178900,76400,76400,76500,76300,86649
|
|
20240422,094600,596496247100,76500,76400,76500,76300,65087
|
|
20240422,094500,591522852200,76400,76400,76500,76300,154212
|
|
20240422,094400,579741191500,76300,76400,76400,76300,40766
|
|
20240422,094300,576629669100,76400,76500,76500,76300,98100
|
|
20240422,094200,569135531000,76500,76500,76500,76300,95954
|
|
20240422,094100,561805391000,76500,76600,76600,76300,478442
|
|
20240422,094000,525225264300,76600,76600,76600,76500,64098
|
|
20240422,093900,520321048100,76500,76600,76700,76500,194617
|
|
20240422,093800,505413478800,76700,76700,76700,76600,27151
|
|
20240422,093700,503332485100,76700,76700,76700,76600,27698
|
|
20240422,093600,501210021200,76700,76800,76800,76600,89699
|
|
20240422,093500,494330225600,76800,76900,76900,76700,77049
|
|
20240422,093400,488410368900,76900,76800,77000,76700,203278
|
|
20240422,093300,472784355100,76800,76800,76900,76700,163520
|
|
20240422,093200,460227010600,76800,76800,76800,76700,63838
|
|
20240422,093100,455329833600,76700,76900,76900,76700,214866
|
|
20240422,093000,438844713000,76800,76800,76900,76800,194949
|
|
20240422,092900,423872246200,76900,76800,76900,76800,60902
|
|
20240422,092800,419194556700,76800,77000,77100,76800,296997
|
|
20240422,092700,396342602500,77000,77100,77200,77000,82500
|
|
20240422,092600,389983571100,77000,77100,77200,77000,106837
|
|
20240422,092500,381746792200,77200,77300,77300,77100,91807
|
|
20240422,092400,374658841600,77300,77100,77300,77100,78955
|
|
20240422,092300,368563726700,77100,77200,77200,77100,32888
|
|
20240422,092200,366026835400,77200,77200,77300,77100,146923
|
|
20240422,092100,354684141600,77200,77200,77300,77200,79436
|
|
20240422,092000,348545221200,77200,77200,77300,77200,22102
|
|
20240422,091900,346837395200,77200,77400,77400,77200,96479
|
|
20240422,091800,339379784900,77400,77500,77500,77300,84363
|
|
20240422,091700,332849546800,77500,77500,77500,77400,21311
|
|
20240422,091600,331198639100,77500,77400,77500,77300,90632
|
|
20240422,091500,324182854900,77500,77300,77500,77300,230850
|
|
20240422,091400,306315164300,77400,77400,77400,77200,95722
|
|
20240422,091300,298915194400,77400,77400,77400,77200,133707
|
|
20240422,091200,288579098600,77400,77200,77400,77200,63535
|
|
20240422,091100,283667275500,77300,77100,77300,77000,133713
|
|
20240422,091000,273346989500,77100,77100,77200,77000,217825
|
|
20240422,090900,256565220000,77200,77300,77300,77100,138024
|
|
20240422,090800,245910030600,77300,77200,77300,77100,232871
|
|
20240422,090700,227924685800,77200,77100,77200,77000,47168
|
|
20240422,090600,224286281600,77100,77100,77200,77000,154939
|
|
20240422,090500,212338726700,77200,76800,77200,76800,303511
|
|
20240422,090400,188979199300,76800,77100,77100,76800,284653
|
|
20240422,090300,167093963800,77100,77000,77200,77000,219946
|
|
20240422,090200,150146127900,77100,77200,77200,77000,266011
|
|
20240422,090100,129642772500,77100,77300,77400,77100,337423
|
|
20240422,090000,103573855500,77300,77400,77400,77200,1335610
|