589 lines
33 KiB
CSV
589 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,184600,1090043542000,76700,76700,76700,76700,801356
|
|
20240429,184500,1090043542000,76700,76700,76700,76700,0
|
|
20240429,184400,1090043542000,76700,76700,76700,76700,0
|
|
20240429,184300,1090043542000,76700,76700,76700,76700,0
|
|
20240429,184200,1090043542000,76700,76700,76700,76700,0
|
|
20240429,184100,1090043542000,76700,76700,76700,76700,0
|
|
20240429,184000,1090043542000,76700,76700,76700,76700,0
|
|
20240429,183900,1090043542000,76700,76700,76700,76700,0
|
|
20240429,183800,1090043542000,76700,76700,76700,76700,0
|
|
20240429,183700,1090043542000,76700,76700,76700,76700,0
|
|
20240429,183600,1090043542000,76700,76700,76700,76700,0
|
|
20240429,183500,1090043542000,76700,76700,76700,76700,0
|
|
20240429,183400,1090043542000,76700,76700,76700,76700,0
|
|
20240429,183300,1090043542000,76700,76700,76700,76700,0
|
|
20240429,183200,1090043542000,76700,76700,76700,76700,0
|
|
20240429,183100,1090043542000,76700,76700,76700,76700,0
|
|
20240429,183000,1090043542000,76700,76700,76700,76700,0
|
|
20240429,182900,1090043542000,76700,76700,76700,76700,0
|
|
20240429,182800,1090043542000,76700,76700,76700,76700,0
|
|
20240429,182700,1090043542000,76700,76700,76700,76700,0
|
|
20240429,182600,1090043542000,76700,76700,76700,76700,0
|
|
20240429,182500,1090043542000,76700,76700,76700,76700,0
|
|
20240429,182400,1090043542000,76700,76700,76700,76700,0
|
|
20240429,182300,1090043542000,76700,76700,76700,76700,0
|
|
20240429,182200,1090043542000,76700,76700,76700,76700,0
|
|
20240429,182100,1090043542000,76700,76700,76700,76700,0
|
|
20240429,182000,1090043542000,76700,76700,76700,76700,0
|
|
20240429,181900,1090043542000,76700,76700,76700,76700,0
|
|
20240429,181800,1090043542000,76700,76700,76700,76700,0
|
|
20240429,181700,1090043542000,76700,76700,76700,76700,0
|
|
20240429,181600,1090043542000,76700,76700,76700,76700,801356
|
|
20240429,181500,1090043542000,76700,76700,76700,76700,0
|
|
20240429,181400,1090043542000,76700,76700,76700,76700,0
|
|
20240429,181300,1090043542000,76700,76700,76700,76700,0
|
|
20240429,181200,1090043542000,76700,76700,76700,76700,0
|
|
20240429,181100,1090043542000,76700,76700,76700,76700,0
|
|
20240429,181000,1090043542000,76700,76700,76700,76700,0
|
|
20240429,180900,1090043542000,76700,76700,76700,76700,0
|
|
20240429,180800,1090043542000,76700,76700,76700,76700,0
|
|
20240429,180700,1090043542000,76700,76700,76700,76700,0
|
|
20240429,180600,1090043542000,76700,76700,76700,76700,0
|
|
20240429,180500,1090043542000,76700,76700,76700,76700,0
|
|
20240429,180400,1090043542000,76700,76700,76700,76700,0
|
|
20240429,180300,1090043542000,76700,76700,76700,76700,0
|
|
20240429,180200,1090043542000,76700,76700,76700,76700,0
|
|
20240429,180100,1090043542000,76700,76700,76700,76700,0
|
|
20240429,180000,1090043542000,76700,76700,76700,76700,0
|
|
20240429,175900,1090043542000,76700,76700,76700,76700,0
|
|
20240429,175800,1090043542000,76700,76700,76700,76700,0
|
|
20240429,175700,1090043542000,76700,76700,76700,76700,0
|
|
20240429,175600,1090043542000,76700,76700,76700,76700,0
|
|
20240429,175500,1090043542000,76700,76700,76700,76700,0
|
|
20240429,175400,1090043542000,76700,76700,76700,76700,0
|
|
20240429,175300,1090043542000,76700,76700,76700,76700,0
|
|
20240429,175200,1090043542000,76700,76700,76700,76700,0
|
|
20240429,175100,1090043542000,76700,76700,76700,76700,0
|
|
20240429,175000,1090043542000,76700,76700,76700,76700,0
|
|
20240429,174900,1090043542000,76700,76700,76700,76700,0
|
|
20240429,174800,1090043542000,76700,76700,76700,76700,0
|
|
20240429,174700,1090043542000,76700,76700,76700,76700,0
|
|
20240429,174600,1090043542000,76700,76700,76700,76700,801356
|
|
20240429,174500,1090043542000,76700,76700,76700,76700,0
|
|
20240429,174400,1090043542000,76700,76700,76700,76700,0
|
|
20240429,174300,1090043542000,76700,76700,76700,76700,0
|
|
20240429,174200,1090043542000,76700,76700,76700,76700,0
|
|
20240429,174100,1090043542000,76700,76700,76700,76700,0
|
|
20240429,174000,1090043542000,76700,76700,76700,76700,0
|
|
20240429,173900,1090043542000,76700,76700,76700,76700,0
|
|
20240429,173800,1090043542000,76700,76700,76700,76700,0
|
|
20240429,173700,1090043542000,76700,76700,76700,76700,0
|
|
20240429,173600,1090043542000,76700,76700,76700,76700,0
|
|
20240429,173500,1090043542000,76700,76700,76700,76700,0
|
|
20240429,173400,1090043542000,76700,76700,76700,76700,0
|
|
20240429,173300,1090043542000,76700,76700,76700,76700,0
|
|
20240429,173200,1090043542000,76700,76700,76700,76700,0
|
|
20240429,173100,1090043542000,76700,76700,76700,76700,0
|
|
20240429,173000,1090043542000,76700,76700,76700,76700,0
|
|
20240429,172900,1090043542000,76700,76700,76700,76700,0
|
|
20240429,172800,1090043542000,76700,76700,76700,76700,0
|
|
20240429,172700,1090043542000,76700,76700,76700,76700,0
|
|
20240429,172600,1090043542000,76700,76700,76700,76700,0
|
|
20240429,172500,1090043542000,76700,76700,76700,76700,0
|
|
20240429,172400,1090043542000,76700,76700,76700,76700,0
|
|
20240429,172300,1090043542000,76700,76700,76700,76700,0
|
|
20240429,172200,1090043542000,76700,76700,76700,76700,0
|
|
20240429,172100,1090043542000,76700,76700,76700,76700,0
|
|
20240429,172000,1090043542000,76700,76700,76700,76700,0
|
|
20240429,171900,1090043542000,76700,76700,76700,76700,0
|
|
20240429,171800,1090043542000,76700,76700,76700,76700,0
|
|
20240429,171700,1090043542000,76700,76700,76700,76700,0
|
|
20240429,171600,1090043542000,76700,76700,76700,76700,801356
|
|
20240429,171500,1090043542000,76700,76700,76700,76700,0
|
|
20240429,171400,1090043542000,76700,76700,76700,76700,0
|
|
20240429,171300,1090043542000,76700,76700,76700,76700,0
|
|
20240429,171200,1090043542000,76700,76700,76700,76700,0
|
|
20240429,171100,1090043542000,76700,76700,76700,76700,0
|
|
20240429,171000,1090043542000,76700,76700,76700,76700,0
|
|
20240429,170900,1090043542000,76700,76700,76700,76700,0
|
|
20240429,170800,1090043542000,76700,76700,76700,76700,0
|
|
20240429,170700,1090043542000,76700,76700,76700,76700,0
|
|
20240429,170600,1090043542000,76700,76700,76700,76700,0
|
|
20240429,170500,1090043542000,76700,76700,76700,76700,0
|
|
20240429,170400,1090043542000,76700,76700,76700,76700,0
|
|
20240429,170300,1090043542000,76700,76700,76700,76700,0
|
|
20240429,170200,1090043542000,76700,76700,76700,76700,0
|
|
20240429,170100,1090043542000,76700,76700,76700,76700,0
|
|
20240429,170000,1090043542000,76700,76700,76700,76700,0
|
|
20240429,165900,1090043542000,76700,76700,76700,76700,0
|
|
20240429,165800,1090043542000,76700,76700,76700,76700,0
|
|
20240429,165700,1090043542000,76700,76700,76700,76700,0
|
|
20240429,165600,1090043542000,76700,76700,76700,76700,0
|
|
20240429,165500,1090043542000,76700,76700,76700,76700,0
|
|
20240429,165400,1090043542000,76700,76700,76700,76700,0
|
|
20240429,165300,1090043542000,76700,76700,76700,76700,0
|
|
20240429,165200,1090043542000,76700,76700,76700,76700,0
|
|
20240429,165100,1090043542000,76700,76700,76700,76700,0
|
|
20240429,165000,1090043542000,76700,76700,76700,76700,0
|
|
20240429,164900,1090043542000,76700,76700,76700,76700,0
|
|
20240429,164800,1090043542000,76700,76700,76700,76700,0
|
|
20240429,164700,1090043542000,76700,76700,76700,76700,0
|
|
20240429,164600,1090043542000,76700,76700,76700,76700,801356
|
|
20240429,164500,1090043542000,76700,76700,76700,76700,0
|
|
20240429,164400,1090043542000,76700,76700,76700,76700,0
|
|
20240429,164300,1090043542000,76700,76700,76700,76700,0
|
|
20240429,164200,1090043542000,76700,76700,76700,76700,0
|
|
20240429,164100,1090043542000,76700,76700,76700,76700,0
|
|
20240429,164000,1090043542000,76700,76700,76700,76700,0
|
|
20240429,163900,1090043542000,76700,76700,76700,76700,0
|
|
20240429,163800,1090043542000,76700,76700,76700,76700,0
|
|
20240429,163700,1090043542000,76700,76700,76700,76700,0
|
|
20240429,163600,1090043542000,76700,76700,76700,76700,0
|
|
20240429,163500,1090043542000,76700,76700,76700,76700,0
|
|
20240429,163400,1090043542000,76700,76700,76700,76700,0
|
|
20240429,163300,1090043542000,76700,76700,76700,76700,0
|
|
20240429,163200,1090043542000,76700,76700,76700,76700,0
|
|
20240429,163100,1090043542000,76700,76700,76700,76700,0
|
|
20240429,163000,1090043542000,76700,76700,76700,76700,0
|
|
20240429,162900,1090043542000,76700,76700,76700,76700,0
|
|
20240429,162800,1090043542000,76700,76700,76700,76700,0
|
|
20240429,162700,1090043542000,76700,76700,76700,76700,0
|
|
20240429,162600,1090043542000,76700,76700,76700,76700,0
|
|
20240429,162500,1090043542000,76700,76700,76700,76700,0
|
|
20240429,162400,1090043542000,76700,76700,76700,76700,0
|
|
20240429,162300,1090043542000,76700,76700,76700,76700,0
|
|
20240429,162200,1090043542000,76700,76700,76700,76700,0
|
|
20240429,162100,1090043542000,76700,76700,76700,76700,0
|
|
20240429,162000,1090043542000,76700,76700,76700,76700,0
|
|
20240429,161900,1090043542000,76700,76700,76700,76700,0
|
|
20240429,161800,1090043542000,76700,76700,76700,76700,0
|
|
20240429,161700,1090043542000,76700,76700,76700,76700,0
|
|
20240429,161600,1090043542000,76700,76700,76700,76700,801356
|
|
20240429,161500,1090043542000,76700,76700,76700,76700,0
|
|
20240429,161400,1090043542000,76700,76700,76700,76700,0
|
|
20240429,161300,1090043542000,76700,76700,76700,76700,0
|
|
20240429,161200,1090043542000,76700,76700,76700,76700,0
|
|
20240429,161100,1090043542000,76700,76700,76700,76700,0
|
|
20240429,161000,1090043542000,76700,76700,76700,76700,0
|
|
20240429,160900,1090043542000,76700,76700,76700,76700,0
|
|
20240429,160800,1090043542000,76700,76700,76700,76700,0
|
|
20240429,160700,1090043542000,76700,76700,76700,76700,0
|
|
20240429,160600,1090043542000,76700,76700,76700,76700,0
|
|
20240429,160500,1090043542000,76700,76700,76700,76700,0
|
|
20240429,160400,1090043542000,76700,76700,76700,76700,0
|
|
20240429,160300,1090043542000,76700,76700,76700,76700,0
|
|
20240429,160200,1090043542000,76700,76700,76700,76700,0
|
|
20240429,160100,1090043542000,76700,76700,76700,76700,0
|
|
20240429,160000,1090043542000,76700,76700,76700,76700,0
|
|
20240429,155900,1090043542000,76700,76700,76700,76700,0
|
|
20240429,155800,1090043542000,76700,76700,76700,76700,0
|
|
20240429,155700,1090043542000,76700,76700,76700,76700,0
|
|
20240429,155600,1090043542000,76700,76700,76700,76700,0
|
|
20240429,155500,1090043542000,76700,76700,76700,76700,0
|
|
20240429,155400,1090043542000,76700,76700,76700,76700,0
|
|
20240429,155300,1090043542000,76700,76700,76700,76700,0
|
|
20240429,155200,1090043542000,76700,76700,76700,76700,0
|
|
20240429,155100,1090043542000,76700,76700,76700,76700,0
|
|
20240429,155000,1090043542000,76700,76700,76700,76700,0
|
|
20240429,154900,1090043542000,76700,76700,76700,76700,0
|
|
20240429,154800,1090043542000,76700,76700,76700,76700,0
|
|
20240429,154700,1090043542000,76700,76700,76700,76700,0
|
|
20240429,154600,1090043542000,76700,76700,76700,76700,801356
|
|
20240429,154500,1090043542000,76700,76700,76700,76700,0
|
|
20240429,154400,1090043542000,76700,76700,76700,76700,0
|
|
20240429,154300,1090043542000,76700,76700,76700,76700,0
|
|
20240429,154200,1090043542000,76700,76700,76700,76700,0
|
|
20240429,154100,1090043542000,76700,76700,76700,76700,0
|
|
20240429,154000,1090043542000,76700,76700,76700,76700,0
|
|
20240429,153900,1090043542000,76700,76700,76700,76700,0
|
|
20240429,153800,1090043542000,76700,76700,76700,76700,0
|
|
20240429,153700,1090043542000,76700,76700,76700,76700,0
|
|
20240429,153600,1090043542000,76700,76700,76700,76700,0
|
|
20240429,153500,1090043542000,76700,76700,76700,76700,0
|
|
20240429,153400,1090043542000,76700,76700,76700,76700,0
|
|
20240429,153300,1090043542000,76700,76700,76700,76700,0
|
|
20240429,153200,1090043542000,76700,76700,76700,76700,0
|
|
20240429,153100,1090043542000,76700,76700,76700,76700,0
|
|
20240429,153000,1090043542000,76700,76700,76700,76700,801356
|
|
20240429,152900,1028579536800,76600,76600,76600,76600,0
|
|
20240429,152800,1028579536800,76600,76600,76600,76600,0
|
|
20240429,152700,1028579536800,76600,76600,76600,76600,0
|
|
20240429,152600,1028579536800,76600,76600,76600,76600,0
|
|
20240429,152500,1028579536800,76600,76600,76600,76600,0
|
|
20240429,152400,1028579536800,76600,76600,76600,76600,0
|
|
20240429,152300,1028579536800,76600,76600,76600,76600,0
|
|
20240429,152200,1028579536800,76600,76600,76600,76600,0
|
|
20240429,152100,1028579536800,76600,76600,76600,76600,0
|
|
20240429,152000,1028579536800,76600,76600,76600,76600,0
|
|
20240429,151900,1028579536800,76600,76500,76600,76500,65619
|
|
20240429,151800,1023557534700,76500,76500,76600,76500,16003
|
|
20240429,151700,1022333056500,76500,76600,76700,76500,61440
|
|
20240429,151600,1017627194600,76700,76700,76700,76600,23017
|
|
20240429,151500,1015863108400,76700,76600,76700,76600,107074
|
|
20240429,151400,1007660560100,76700,76600,76700,76600,26724
|
|
20240429,151300,1005611592200,76700,76700,76700,76600,18806
|
|
20240429,151200,1004169940700,76700,76700,76700,76600,16940
|
|
20240429,151100,1002871168800,76700,76700,76700,76600,35624
|
|
20240429,151000,1000139738200,76700,76700,76800,76600,134919
|
|
20240429,150900,989790580500,76700,76700,76800,76700,20544
|
|
20240429,150800,988213364900,76700,76800,76800,76700,23398
|
|
20240429,150700,986418080800,76800,76700,76800,76700,11258
|
|
20240429,150600,985553940100,76800,76700,76800,76700,16915
|
|
20240429,150500,984255286500,76700,76700,76800,76700,60241
|
|
20240429,150400,979629406200,76800,76700,76800,76700,23264
|
|
20240429,150300,977843298000,76700,76800,76800,76700,11645
|
|
20240429,150200,976949641400,76800,76700,76800,76700,31242
|
|
20240429,150100,974552158000,76700,76600,76800,76500,120392
|
|
20240429,150000,965325027100,76600,76600,76600,76500,14560
|
|
20240429,145900,964210360900,76500,76500,76600,76500,26981
|
|
20240429,145800,962144948100,76500,76600,76600,76500,49903
|
|
20240429,145700,958327028600,76500,76500,76600,76500,11914
|
|
20240429,145600,957415245000,76600,76500,76600,76500,10086
|
|
20240429,145500,956643211800,76500,76500,76600,76500,8961
|
|
20240429,145400,955957408300,76600,76500,76600,76500,17058
|
|
20240429,145300,954651403000,76600,76500,76600,76500,13634
|
|
20240429,145200,953607952600,76500,76600,76700,76500,76077
|
|
20240429,145100,947779619200,76600,76600,76700,76600,11078
|
|
20240429,145000,946930565100,76600,76600,76700,76600,8539
|
|
20240429,144900,946276192300,76600,76700,76700,76600,20333
|
|
20240429,144800,944717151100,76700,76700,76800,76600,81284
|
|
20240429,144700,938482960600,76700,76700,76800,76700,17927
|
|
20240429,144600,937106994500,76800,76700,76800,76700,15970
|
|
20240429,144500,935881849300,76700,76700,76800,76700,7973
|
|
20240429,144400,935270102100,76700,76700,76800,76700,17603
|
|
20240429,144300,933918941100,76700,76800,76800,76700,8109
|
|
20240429,144200,933296833000,76700,76700,76800,76700,68150
|
|
20240429,144100,928069528000,76800,76700,76800,76700,23458
|
|
20240429,144000,926269176500,76700,76600,76800,76600,84383
|
|
20240429,143900,919796426300,76600,76700,76700,76600,51494
|
|
20240429,143800,915847436700,76600,76600,76700,76600,8836
|
|
20240429,143700,915170084100,76600,76500,76700,76500,66584
|
|
20240429,143600,910069991400,76500,76500,76600,76500,12658
|
|
20240429,143500,909100807000,76500,76500,76600,76500,6020
|
|
20240429,143400,908640113200,76500,76600,76600,76500,15622
|
|
20240429,143300,907444854800,76500,76400,76600,76400,99528
|
|
20240429,143200,899831398300,76400,76500,76600,76400,96177
|
|
20240429,143100,892473773300,76500,76500,76600,76500,50883
|
|
20240429,143000,888576807800,76500,76600,76600,76500,6947
|
|
20240429,142900,888045138400,76600,76500,76600,76500,16732
|
|
20240429,142800,886764215600,76600,76500,76600,76500,7600
|
|
20240429,142700,886182603300,76500,76500,76600,76500,14223
|
|
20240429,142600,885093519800,76500,76600,76600,76500,9646
|
|
20240429,142500,884355238700,76600,76600,76600,76500,23836
|
|
20240429,142400,882530872800,76600,76600,76600,76500,9974
|
|
20240429,142300,881767273900,76500,76400,76600,76400,84736
|
|
20240429,142200,875283889100,76400,76400,76500,76400,16150
|
|
20240429,142100,874048751200,76400,76400,76500,76400,8389
|
|
20240429,142000,873407361800,76400,76300,76500,76300,128079
|
|
20240429,141900,863620254300,76400,76300,76400,76300,16592
|
|
20240429,141800,862353117600,76400,76300,76400,76300,16244
|
|
20240429,141700,861112643500,76300,76300,76400,76300,7115
|
|
20240429,141600,860569429900,76300,76300,76400,76300,13648
|
|
20240429,141500,859527264000,76400,76300,76400,76300,17381
|
|
20240429,141400,858199987000,76400,76300,76400,76200,187494
|
|
20240429,141300,843895465500,76300,76300,76400,76300,7378
|
|
20240429,141200,843332414600,76300,76300,76400,76300,6529
|
|
20240429,141100,842834085300,76300,76300,76400,76300,8524
|
|
20240429,141000,842183652500,76300,76300,76400,76200,89808
|
|
20240429,140900,835331670100,76300,76300,76400,76200,113135
|
|
20240429,140800,826699932100,76300,76300,76400,76200,223588
|
|
20240429,140700,809640089500,76400,76400,76400,76300,6688
|
|
20240429,140600,809129558300,76300,76300,76400,76300,6673
|
|
20240429,140500,808620153700,76400,76500,76500,76300,179033
|
|
20240429,140400,794942396800,76500,76400,76500,76400,6496
|
|
20240429,140300,794445910900,76400,76500,76500,76400,12876
|
|
20240429,140200,793461268800,76400,76400,76500,76400,6202
|
|
20240429,140100,792987139100,76400,76400,76500,76400,71544
|
|
20240429,140000,787514416600,76500,76400,76500,76400,13415
|
|
20240429,135900,786488464300,76400,76400,76500,76400,11968
|
|
20240429,135800,785573295600,76400,76400,76500,76400,9651
|
|
20240429,135700,784835379000,76500,76500,76500,76400,15600
|
|
20240429,135600,783642363600,76500,76500,76500,76400,9884
|
|
20240429,135500,782886818500,76400,76500,76500,76400,10402
|
|
20240429,135400,782091536300,76400,76400,76500,76400,50575
|
|
20240429,135300,778222851000,76400,76500,76500,76400,15500
|
|
20240429,135200,777037557200,76400,76400,76500,76400,9530
|
|
20240429,135100,776308934200,76400,76400,76500,76400,17487
|
|
20240429,135000,774971560100,76400,76400,76500,76400,6840
|
|
20240429,134900,774448696500,76400,76500,76500,76400,42006
|
|
20240429,134800,771235510200,76500,76500,76500,76400,6622
|
|
20240429,134700,770729340400,76500,76400,76600,76400,33849
|
|
20240429,134600,768139992200,76500,76400,76600,76400,106571
|
|
20240429,134500,759986919400,76400,76500,76500,76400,7675
|
|
20240429,134400,759400266700,76400,76400,76500,76400,13140
|
|
20240429,134300,758395343200,76400,76400,76500,76400,6434
|
|
20240429,134200,757903537800,76400,76500,76500,76400,5066
|
|
20240429,134100,757516426800,76400,76400,76500,76400,6174
|
|
20240429,134000,757044472700,76400,76400,76500,76400,11482
|
|
20240429,133900,756166399800,76500,76500,76600,76400,58456
|
|
20240429,133800,751694857800,76500,76500,76600,76400,35745
|
|
20240429,133700,748960445700,76500,76600,76600,76400,52347
|
|
20240429,133600,744956195500,76600,76600,76700,76500,200361
|
|
20240429,133500,729607733900,76600,76600,76700,76500,134138
|
|
20240429,133400,719332887900,76600,76500,76600,76500,8237
|
|
20240429,133300,718702197100,76600,76600,76600,76500,5724
|
|
20240429,133200,718264072900,76600,76500,76600,76400,103596
|
|
20240429,133100,710339021200,76500,76500,76600,76500,9220
|
|
20240429,133000,709633319700,76600,76600,76600,76500,6408
|
|
20240429,132900,709143048600,76500,76600,76600,76500,16319
|
|
20240429,132800,707894355100,76600,76400,76600,76400,63296
|
|
20240429,132700,703052297000,76400,76500,76500,76400,7079
|
|
20240429,132600,702511143600,76400,76600,76600,76400,121412
|
|
20240429,132500,693222414800,76600,76600,76600,76500,26216
|
|
20240429,132400,691216685000,76600,76600,76600,76500,4891
|
|
20240429,132300,690842371700,76500,76600,76700,76500,31554
|
|
20240429,132200,688425681700,76600,76600,76700,76500,56498
|
|
20240429,132100,684098079700,76600,76600,76700,76600,15198
|
|
20240429,132000,682933831600,76600,76600,76700,76600,107894
|
|
20240429,131900,674669028100,76600,76600,76700,76600,6387
|
|
20240429,131800,674179586100,76700,76600,76700,76600,7863
|
|
20240429,131700,673577040100,76700,76600,76700,76600,5513
|
|
20240429,131600,673154660400,76700,76700,76800,76600,96749
|
|
20240429,131500,665734520900,76800,76800,76800,76700,6358
|
|
20240429,131400,665246606400,76700,76800,76800,76700,6095
|
|
20240429,131300,664778667300,76800,76700,76800,76700,4128
|
|
20240429,131200,664461810900,76800,76800,76800,76700,11203
|
|
20240429,131100,663601634500,76700,76800,76800,76700,6031
|
|
20240429,131000,663138792300,76700,76700,76800,76700,10741
|
|
20240429,130900,662314118900,76700,76800,76800,76600,49240
|
|
20240429,130800,658537372400,76800,76600,76800,76500,149971
|
|
20240429,130700,647037876500,76500,76600,76700,76500,38144
|
|
20240429,130600,644115886600,76700,76600,76700,76600,9734
|
|
20240429,130500,643369484300,76700,76600,76700,76500,57081
|
|
20240429,130400,638997173300,76700,76600,76700,76600,3794
|
|
20240429,130300,638706419400,76700,76600,76700,76500,91579
|
|
20240429,130200,631691525700,76600,76500,76700,76500,94669
|
|
20240429,130100,624440369500,76500,76500,76600,76400,27463
|
|
20240429,130000,622338614100,76500,76400,76600,76300,213241
|
|
20240429,125900,606038872300,76400,76400,76400,76300,41008
|
|
20240429,125800,602906807400,76300,76300,76400,76300,13383
|
|
20240429,125700,601884771600,76300,76300,76400,76300,16019
|
|
20240429,125600,600661728000,76300,76400,76400,76300,8445
|
|
20240429,125500,600017190900,76300,76300,76400,76300,7286
|
|
20240429,125400,599461047500,76400,76400,76400,76300,16143
|
|
20240429,125300,598228299400,76300,76300,76400,76300,13050
|
|
20240429,125200,597232114000,76300,76300,76400,76300,31903
|
|
20240429,125100,594797676100,76300,76300,76400,76300,7188
|
|
20240429,125000,594248985600,76300,76300,76400,76300,16829
|
|
20240429,124900,592963940900,76300,76400,76400,76300,8024
|
|
20240429,124800,592351477300,76300,76400,76400,76300,6366
|
|
20240429,124700,591865537600,76300,76300,76400,76300,10305
|
|
20240429,124600,591078417700,76300,76300,76400,76300,2978
|
|
20240429,124500,590851033700,76400,76300,76400,76300,2718
|
|
20240429,124400,590643516000,76300,76400,76400,76300,10664
|
|
20240429,124300,589829019000,76300,76300,76400,76300,2830
|
|
20240429,124200,589612930000,76400,76400,76400,76300,37505
|
|
20240429,124100,586747687800,76400,76300,76400,76300,3700
|
|
20240429,124000,586465158000,76400,76400,76400,76300,13255
|
|
20240429,123900,585452579400,76400,76400,76400,76300,13114
|
|
20240429,123800,584450902100,76400,76300,76400,76200,71179
|
|
20240429,123700,579019888200,76300,76200,76300,76200,18242
|
|
20240429,123600,577628189300,76200,76300,76300,76200,5404
|
|
20240429,123500,577215991700,76300,76300,76400,76300,32406
|
|
20240429,123400,574743308200,76400,76300,76400,76200,54225
|
|
20240429,123300,570606202900,76300,76300,76300,76200,12481
|
|
20240429,123200,569654122700,76200,76300,76300,76200,6377
|
|
20240429,123100,569167769300,76300,76300,76300,76200,4428
|
|
20240429,123000,568830139300,76300,76200,76300,76200,16704
|
|
20240429,122900,567556167900,76300,76300,76300,76200,13547
|
|
20240429,122800,566522738600,76300,76200,76300,76200,6139
|
|
20240429,122700,566054513500,76300,76300,76300,76200,9940
|
|
20240429,122600,565296290000,76300,76200,76400,76200,138835
|
|
20240429,122500,554703347600,76300,76200,76300,76200,18421
|
|
20240429,122400,553298654600,76200,76200,76300,76200,7694
|
|
20240429,122300,552712163200,76300,76300,76300,76200,7554
|
|
20240429,122200,552136350100,76200,76300,76300,76200,15376
|
|
20240429,122100,550963748400,76300,76200,76300,76200,7732
|
|
20240429,122000,550374368900,76200,76300,76300,76200,10788
|
|
20240429,121900,549552121100,76200,76200,76300,76200,7829
|
|
20240429,121800,548955381500,76200,76200,76300,76200,11073
|
|
20240429,121700,548111202100,76200,76200,76300,76200,13301
|
|
20240429,121600,547097424100,76300,76400,76400,76200,78444
|
|
20240429,121500,541113587500,76300,76400,76400,76300,15421
|
|
20240429,121400,539936851800,76300,76400,76400,76300,9178
|
|
20240429,121300,539236474400,76400,76300,76400,76300,11576
|
|
20240429,121200,538353016000,76400,76300,76400,76300,9579
|
|
20240429,121100,537621999500,76400,76400,76400,76300,10776
|
|
20240429,121000,536799618500,76300,76300,76400,76300,13731
|
|
20240429,120900,535750953000,76300,76300,76400,76300,5823
|
|
20240429,120800,535306424600,76300,76300,76400,76300,4471
|
|
20240429,120700,534965205900,76300,76400,76400,76300,4674
|
|
20240429,120600,534608419800,76300,76400,76400,76300,14299
|
|
20240429,120500,533516351400,76300,76400,76400,76300,7714
|
|
20240429,120400,532927641100,76400,76300,76400,76300,10944
|
|
20240429,120300,532092297300,76400,76400,76400,76300,8269
|
|
20240429,120200,531461181500,76300,76300,76400,76300,6874
|
|
20240429,120100,530936576600,76400,76200,76400,76200,148863
|
|
20240429,120000,519579201900,76200,76300,76400,76200,205581
|
|
20240429,115900,503893847500,76300,76300,76400,76300,19300
|
|
20240429,115800,502421116200,76300,76300,76400,76300,13439
|
|
20240429,115700,501395361200,76300,76400,76500,76300,118475
|
|
20240429,115600,492346647500,76400,76400,76500,76400,18885
|
|
20240429,115500,490903690700,76500,76500,76500,76400,7995
|
|
20240429,115400,490292696200,76400,76400,76500,76400,18818
|
|
20240429,115300,488854234300,76500,76400,76500,76400,23346
|
|
20240429,115200,487070111200,76400,76400,76500,76400,14709
|
|
20240429,115100,485946104200,76400,76400,76500,76400,42933
|
|
20240429,115000,482664084600,76500,76500,76500,76400,11574
|
|
20240429,114900,481779677500,76500,76500,76500,76400,19113
|
|
20240429,114800,480318582600,76500,76400,76500,76400,15884
|
|
20240429,114700,479104981400,76400,76400,76500,76400,15537
|
|
20240429,114600,477917876900,76400,76500,76500,76400,12571
|
|
20240429,114500,476957259300,76500,76500,76600,76400,127716
|
|
20240429,114400,467188406900,76500,76500,76600,76500,16556
|
|
20240429,114300,465921030300,76500,76600,76600,76500,14804
|
|
20240429,114200,464787980300,76600,76500,76600,76500,10134
|
|
20240429,114100,464012543800,76600,76600,76600,76500,6723
|
|
20240429,114000,463498123400,76600,76500,76600,76500,13040
|
|
20240429,113900,462500183600,76500,76500,76600,76500,16877
|
|
20240429,113800,461208133000,76500,76500,76600,76500,7469
|
|
20240429,113700,460636563600,76500,76600,76600,76500,9804
|
|
20240429,113600,459885937300,76500,76500,76600,76500,12897
|
|
20240429,113500,458898505500,76500,76600,76600,76500,6760
|
|
20240429,113400,458381002300,76500,76500,76600,76500,8036
|
|
20240429,113300,457765923800,76500,76600,76600,76500,9163
|
|
20240429,113200,457064543200,76600,76500,76600,76500,9308
|
|
20240429,113100,456351891500,76500,76500,76600,76500,14914
|
|
20240429,113000,455210059700,76500,76600,76600,76500,8603
|
|
20240429,112900,454551423700,76600,76600,76600,76500,6659
|
|
20240429,112800,454041658800,76500,76500,76600,76500,16405
|
|
20240429,112700,452785257200,76600,76600,76600,76500,7006
|
|
20240429,112600,452248858100,76500,76500,76600,76500,31295
|
|
20240429,112500,449852867600,76500,76500,76600,76500,27788
|
|
20240429,112400,447726329400,76600,76600,76600,76500,5231
|
|
20240429,112300,447326020900,76500,76600,76600,76500,39957
|
|
20240429,112200,444268441300,76600,76500,76600,76500,6688
|
|
20240429,112100,443756688300,76600,76600,76600,76500,17928
|
|
20240429,112000,442384247200,76500,76700,76700,76500,108523
|
|
20240429,111900,434073658200,76700,76600,76700,76500,94369
|
|
20240429,111800,426845019300,76600,76600,76600,76500,24067
|
|
20240429,111700,425002408800,76500,76600,76600,76500,6894
|
|
20240429,111600,424474791200,76500,76500,76600,76500,7277
|
|
20240429,111500,423917824900,76500,76500,76600,76500,8544
|
|
20240429,111400,423263804600,76600,76500,76600,76500,8102
|
|
20240429,111300,422643827200,76600,76600,76700,76500,139749
|
|
20240429,111200,411941646500,76600,76600,76700,76600,5968
|
|
20240429,111100,411484346900,76600,76800,76800,76600,101801
|
|
20240429,111000,403677716200,76700,76800,76800,76700,32743
|
|
20240429,110900,401165619000,76700,76700,76800,76700,8306
|
|
20240429,110800,400528158000,76800,76800,76800,76700,6338
|
|
20240429,110700,400041921200,76800,76800,76900,76700,16273
|
|
20240429,110600,398792210600,76800,76700,76900,76700,17555
|
|
20240429,110500,397443791200,76800,76900,76900,76700,74418
|
|
20240429,110400,391728145800,76800,76800,76900,76800,5182
|
|
20240429,110300,391330042400,76800,76900,76900,76800,5547
|
|
20240429,110200,390903733800,76800,76800,76900,76800,5559
|
|
20240429,110100,390476461800,76900,76800,76900,76800,10842
|
|
20240429,110000,389643167600,76800,76900,76900,76800,9593
|
|
20240429,105900,388905784800,76900,76900,77000,76800,38224
|
|
20240429,105800,385966212600,77000,76800,77000,76800,65848
|
|
20240429,105700,380902066200,76900,76800,76900,76800,7182
|
|
20240429,105600,380349993700,76800,76900,76900,76800,15890
|
|
20240429,105500,379128426400,76800,76800,76900,76800,5239
|
|
20240429,105400,378725776900,76800,76800,76900,76800,8865
|
|
20240429,105300,378044550700,76900,76900,76900,76800,10515
|
|
20240429,105200,377236263300,76900,76800,76900,76800,5113
|
|
20240429,105100,376843321100,76800,76800,76900,76800,5725
|
|
20240429,105000,376403261600,76900,76900,76900,76800,22134
|
|
20240429,104900,374701406100,76800,76800,76900,76800,7305
|
|
20240429,104800,374139910200,76800,76800,76900,76800,28811
|
|
20240429,104700,371924716000,76800,76800,76900,76700,99055
|
|
20240429,104600,364317349600,76800,76800,76800,76700,6429
|
|
20240429,104500,363823957600,76800,76700,76800,76700,6515
|
|
20240429,104400,363323790200,76800,76800,76800,76700,10881
|
|
20240429,104300,362488324500,76800,76800,76800,76700,8215
|
|
20240429,104200,361857667300,76700,76800,76800,76700,90690
|
|
20240429,104100,354893009200,76800,76700,76800,76700,6745
|
|
20240429,104000,354375478800,76700,76800,76800,76700,4039
|
|
20240429,103900,354065506800,76800,76800,76800,76700,4283
|
|
20240429,103800,353736853000,76800,76700,76800,76700,4585
|
|
20240429,103700,353384953000,76700,76700,76800,76700,6931
|
|
20240429,103600,352853070500,76700,76700,76800,76700,5751
|
|
20240429,103500,352411708600,76800,76700,76800,76700,7799
|
|
20240429,103400,351813282400,76700,76600,76800,76600,83911
|
|
20240429,103300,345376792400,76700,76600,76700,76600,7505
|
|
20240429,103200,344801469500,76600,76600,76700,76600,7092
|
|
20240429,103100,344258015500,76700,76700,76700,76600,4984
|
|
20240429,103000,343876037500,76700,76600,76700,76600,4378
|
|
20240429,102900,343540554700,76700,76600,76700,76600,7756
|
|
20240429,102800,342946135000,76600,76700,76700,76600,6245
|
|
20240429,102700,342467679500,76700,76700,76700,76600,5161
|
|
20240429,102600,342072074700,76700,76700,76700,76600,5905
|
|
20240429,102500,341619380800,76700,76600,76700,76600,5556
|
|
20240429,102400,341193618800,76700,76700,76700,76600,16074
|
|
20240429,102300,339962247200,76600,76600,76700,76600,7592
|
|
20240429,102200,339380569100,76600,76600,76700,76600,4147
|
|
20240429,102100,339062809500,76600,76600,76700,76500,40101
|
|
20240429,102000,335991284100,76600,76600,76700,76500,60723
|
|
20240429,101900,331339926000,76700,76700,76700,76500,110154
|
|
20240429,101800,322902088800,76700,76700,76700,76600,61744
|
|
20240429,101700,318172324200,76700,76600,76700,76600,3953
|
|
20240429,101600,317869329700,76700,76600,76700,76600,11546
|
|
20240429,101500,316984512500,76700,76700,76700,76600,17474
|
|
20240429,101400,315644519100,76700,76700,76700,76600,7515
|
|
20240429,101300,315068448400,76700,76700,76800,76600,130239
|
|
20240429,101200,305079361400,76800,76700,76800,76700,6867
|
|
20240429,101100,304552333800,76800,76800,76800,76700,10652
|
|
20240429,101000,303735056600,76800,76700,76800,76700,12185
|
|
20240429,100900,302800226900,76800,76800,76800,76700,13393
|
|
20240429,100800,301772106100,76800,76800,76800,76700,21557
|
|
20240429,100700,300116716900,76800,76700,76800,76700,7628
|
|
20240429,100600,299531493800,76800,76800,76800,76700,6740
|
|
20240429,100500,299014107300,76800,76800,76900,76700,20392
|
|
20240429,100400,297448718600,76900,76800,76900,76700,52721
|
|
20240429,100300,293400133300,76800,76700,76800,76600,155827
|
|
20240429,100200,281447921600,76800,76800,76800,76700,14147
|
|
20240429,100100,280362451100,76800,76800,76800,76700,15178
|
|
20240429,100000,279197975600,76700,76800,76800,76700,8548
|
|
20240429,095900,278541944200,76800,76800,76800,76700,9683
|
|
20240429,095800,277798581700,76800,76800,76800,76700,9440
|
|
20240429,095700,277074004100,76800,76800,76800,76700,7380
|
|
20240429,095600,276507584400,76800,76700,76800,76700,9602
|
|
20240429,095500,275770390600,76700,76800,76800,76700,7448
|
|
20240429,095400,275198549500,76800,76800,76800,76700,6863
|
|
20240429,095300,274671584400,76800,76600,76800,76600,103108
|
|
20240429,095200,266763294300,76600,76600,76700,76600,9914
|
|
20240429,095100,266003414300,76700,76600,76700,76600,10253
|
|
20240429,095000,265217401900,76600,76600,76700,76600,7698
|
|
20240429,094900,264627601400,76600,76600,76700,76600,44300
|
|
20240429,094800,261234155100,76600,76800,76800,76600,145592
|
|
20240429,094700,250068741000,76700,76800,76800,76700,34307
|
|
20240429,094600,247436581800,76800,76700,76800,76700,13158
|
|
20240429,094500,246427178700,76800,76900,76900,76700,113994
|
|
20240429,094400,237672183600,76900,76900,76900,76800,7247
|
|
20240429,094300,237115184100,76900,76900,76900,76800,6597
|
|
20240429,094200,236607999300,76900,76900,77000,76800,51547
|
|
20240429,094100,232644149400,76900,77000,77000,76800,88690
|
|
20240429,094000,225823941000,77000,77000,77000,76900,16448
|
|
20240429,093900,224557785700,77000,76800,77000,76800,75207
|
|
20240429,093800,218773887700,76900,76900,76900,76800,5914
|
|
20240429,093700,218319321000,76900,76900,76900,76800,43419
|
|
20240429,093600,214980650800,76900,76900,76900,76800,17562
|
|
20240429,093500,213630968000,76900,76900,76900,76800,9303
|
|
20240429,093400,212915762300,76900,77000,77000,76800,60536
|
|
20240429,093300,208260517500,76900,76900,77000,76900,7333
|
|
20240429,093200,207696451900,77000,76900,77000,76800,49761
|
|
20240429,093100,203870134300,76900,76900,77000,76800,95292
|
|
20240429,093000,196543548900,77000,77000,77000,76900,8076
|
|
20240429,092900,195922204100,77000,77000,77000,76900,10186
|
|
20240429,092800,195138234900,77000,77000,77000,76900,11009
|
|
20240429,092700,194290875100,76900,77000,77000,76900,12572
|
|
20240429,092600,193323157500,77000,77000,77000,76900,6217
|
|
20240429,092500,192844794400,77000,77000,77000,76900,9759
|
|
20240429,092400,192093627100,76900,76900,77000,76700,81875
|
|
20240429,092300,185799963200,76900,76800,76900,76700,91946
|
|
20240429,092200,178737969100,76800,76800,76800,76700,97807
|
|
20240429,092100,171226985700,76800,76700,76800,76700,13054
|
|
20240429,092000,170225164300,76800,76800,76900,76700,157177
|
|
20240429,091900,158157059300,76800,76900,76900,76800,47059
|
|
20240429,091800,154542682600,76800,76800,76900,76800,18237
|
|
20240429,091700,153141625400,76900,77000,77000,76800,106087
|
|
20240429,091600,144983928400,77000,77000,77000,76900,9330
|
|
20240429,091500,144266190900,77000,77000,77100,76900,78385
|
|
20240429,091400,138230685400,77000,77100,77100,76900,104007
|
|
20240429,091300,130222158000,77000,77100,77100,77000,6247
|
|
20240429,091200,129740911500,77000,77100,77200,77000,29865
|
|
20240429,091100,127438449100,77100,77200,77200,77000,40276
|
|
20240429,091000,124333129500,77100,77100,77200,77000,59899
|
|
20240429,090900,119714680900,77000,77000,77100,76900,64810
|
|
20240429,090800,114724348700,77000,76900,77000,76900,22401
|
|
20240429,090700,113001323200,77000,77100,77100,76900,102534
|
|
20240429,090600,105106755900,77000,77100,77200,77000,143283
|
|
20240429,090500,94060461500,77100,77200,77300,77000,110195
|
|
20240429,090400,85559366400,77200,77200,77300,77100,41731
|
|
20240429,090300,82337415700,77200,77100,77300,77000,163011
|
|
20240429,090200,69766982000,77200,77500,77500,77100,227890
|
|
20240429,090100,52154649700,77400,77500,77600,77300,85155
|
|
20240429,090000,45559672200,77500,77400,77600,77300,586302
|