590 lines
34 KiB
CSV
590 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240605,184700,1778973244800,77400,77400,77400,77400,1315508
|
|
20240605,184600,1778973244800,77400,77400,77400,77400,0
|
|
20240605,184500,1778973244800,77400,77400,77400,77400,0
|
|
20240605,184400,1778973244800,77400,77400,77400,77400,0
|
|
20240605,184300,1778973244800,77400,77400,77400,77400,0
|
|
20240605,184200,1778973244800,77400,77400,77400,77400,0
|
|
20240605,184100,1778973244800,77400,77400,77400,77400,0
|
|
20240605,184000,1778973244800,77400,77400,77400,77400,0
|
|
20240605,183900,1778973244800,77400,77400,77400,77400,0
|
|
20240605,183800,1778973244800,77400,77400,77400,77400,0
|
|
20240605,183700,1778973244800,77400,77400,77400,77400,0
|
|
20240605,183600,1778973244800,77400,77400,77400,77400,0
|
|
20240605,183500,1778973244800,77400,77400,77400,77400,0
|
|
20240605,183400,1778973244800,77400,77400,77400,77400,0
|
|
20240605,183300,1778973244800,77400,77400,77400,77400,0
|
|
20240605,183200,1778973244800,77400,77400,77400,77400,0
|
|
20240605,183100,1778973244800,77400,77400,77400,77400,0
|
|
20240605,183000,1778973244800,77400,77400,77400,77400,0
|
|
20240605,182900,1778973244800,77400,77400,77400,77400,0
|
|
20240605,182800,1778973244800,77400,77400,77400,77400,0
|
|
20240605,182700,1778973244800,77400,77400,77400,77400,0
|
|
20240605,182600,1778973244800,77400,77400,77400,77400,0
|
|
20240605,182500,1778973244800,77400,77400,77400,77400,0
|
|
20240605,182400,1778973244800,77400,77400,77400,77400,0
|
|
20240605,182300,1778973244800,77400,77400,77400,77400,0
|
|
20240605,182200,1778973244800,77400,77400,77400,77400,0
|
|
20240605,182100,1778973244800,77400,77400,77400,77400,0
|
|
20240605,182000,1778973244800,77400,77400,77400,77400,0
|
|
20240605,181900,1778973244800,77400,77400,77400,77400,0
|
|
20240605,181800,1778973244800,77400,77400,77400,77400,0
|
|
20240605,181700,1778973244800,77400,77400,77400,77400,1315508
|
|
20240605,181600,1778973244800,77400,77400,77400,77400,0
|
|
20240605,181500,1778973244800,77400,77400,77400,77400,0
|
|
20240605,181400,1778973244800,77400,77400,77400,77400,0
|
|
20240605,181300,1778973244800,77400,77400,77400,77400,0
|
|
20240605,181200,1778973244800,77400,77400,77400,77400,0
|
|
20240605,181100,1778973244800,77400,77400,77400,77400,0
|
|
20240605,181000,1778973244800,77400,77400,77400,77400,0
|
|
20240605,180900,1778973244800,77400,77400,77400,77400,0
|
|
20240605,180800,1778973244800,77400,77400,77400,77400,0
|
|
20240605,180700,1778973244800,77400,77400,77400,77400,0
|
|
20240605,180600,1778973244800,77400,77400,77400,77400,0
|
|
20240605,180500,1778973244800,77400,77400,77400,77400,0
|
|
20240605,180400,1778973244800,77400,77400,77400,77400,0
|
|
20240605,180300,1778973244800,77400,77400,77400,77400,0
|
|
20240605,180200,1778973244800,77400,77400,77400,77400,0
|
|
20240605,180100,1778973244800,77400,77400,77400,77400,0
|
|
20240605,180000,1778973244800,77400,77400,77400,77400,0
|
|
20240605,175900,1778973244800,77400,77400,77400,77400,0
|
|
20240605,175800,1778973244800,77400,77400,77400,77400,0
|
|
20240605,175700,1778973244800,77400,77400,77400,77400,0
|
|
20240605,175600,1778973244800,77400,77400,77400,77400,0
|
|
20240605,175500,1778973244800,77400,77400,77400,77400,0
|
|
20240605,175400,1778973244800,77400,77400,77400,77400,0
|
|
20240605,175300,1778973244800,77400,77400,77400,77400,0
|
|
20240605,175200,1778973244800,77400,77400,77400,77400,0
|
|
20240605,175100,1778973244800,77400,77400,77400,77400,0
|
|
20240605,175000,1778973244800,77400,77400,77400,77400,0
|
|
20240605,174900,1778973244800,77400,77400,77400,77400,0
|
|
20240605,174800,1778973244800,77400,77400,77400,77400,0
|
|
20240605,174700,1778973244800,77400,77400,77400,77400,1315508
|
|
20240605,174600,1778973244800,77400,77400,77400,77400,0
|
|
20240605,174500,1778973244800,77400,77400,77400,77400,0
|
|
20240605,174400,1778973244800,77400,77400,77400,77400,0
|
|
20240605,174300,1778973244800,77400,77400,77400,77400,0
|
|
20240605,174200,1778973244800,77400,77400,77400,77400,0
|
|
20240605,174100,1778973244800,77400,77400,77400,77400,0
|
|
20240605,174000,1778973244800,77400,77400,77400,77400,0
|
|
20240605,173900,1778973244800,77400,77400,77400,77400,0
|
|
20240605,173800,1778973244800,77400,77400,77400,77400,0
|
|
20240605,173700,1778973244800,77400,77400,77400,77400,0
|
|
20240605,173600,1778973244800,77400,77400,77400,77400,0
|
|
20240605,173500,1778973244800,77400,77400,77400,77400,0
|
|
20240605,173400,1778973244800,77400,77400,77400,77400,0
|
|
20240605,173300,1778973244800,77400,77400,77400,77400,0
|
|
20240605,173200,1778973244800,77400,77400,77400,77400,0
|
|
20240605,173100,1778973244800,77400,77400,77400,77400,0
|
|
20240605,173000,1778973244800,77400,77400,77400,77400,0
|
|
20240605,172900,1778973244800,77400,77400,77400,77400,0
|
|
20240605,172800,1778973244800,77400,77400,77400,77400,0
|
|
20240605,172700,1778973244800,77400,77400,77400,77400,0
|
|
20240605,172600,1778973244800,77400,77400,77400,77400,0
|
|
20240605,172500,1778973244800,77400,77400,77400,77400,0
|
|
20240605,172400,1778973244800,77400,77400,77400,77400,0
|
|
20240605,172300,1778973244800,77400,77400,77400,77400,0
|
|
20240605,172200,1778973244800,77400,77400,77400,77400,0
|
|
20240605,172100,1778973244800,77400,77400,77400,77400,0
|
|
20240605,172000,1778973244800,77400,77400,77400,77400,0
|
|
20240605,171900,1778973244800,77400,77400,77400,77400,0
|
|
20240605,171800,1778973244800,77400,77400,77400,77400,0
|
|
20240605,171700,1778973244800,77400,77400,77400,77400,1315508
|
|
20240605,171600,1778973244800,77400,77400,77400,77400,0
|
|
20240605,171500,1778973244800,77400,77400,77400,77400,0
|
|
20240605,171400,1778973244800,77400,77400,77400,77400,0
|
|
20240605,171300,1778973244800,77400,77400,77400,77400,0
|
|
20240605,171200,1778973244800,77400,77400,77400,77400,0
|
|
20240605,171100,1778973244800,77400,77400,77400,77400,0
|
|
20240605,171000,1778973244800,77400,77400,77400,77400,0
|
|
20240605,170900,1778973244800,77400,77400,77400,77400,0
|
|
20240605,170800,1778973244800,77400,77400,77400,77400,0
|
|
20240605,170700,1778973244800,77400,77400,77400,77400,0
|
|
20240605,170600,1778973244800,77400,77400,77400,77400,0
|
|
20240605,170500,1778973244800,77400,77400,77400,77400,0
|
|
20240605,170400,1778973244800,77400,77400,77400,77400,0
|
|
20240605,170300,1778973244800,77400,77400,77400,77400,0
|
|
20240605,170200,1778973244800,77400,77400,77400,77400,0
|
|
20240605,170100,1778973244800,77400,77400,77400,77400,0
|
|
20240605,170000,1778973244800,77400,77400,77400,77400,0
|
|
20240605,165900,1778973244800,77400,77400,77400,77400,0
|
|
20240605,165800,1778973244800,77400,77400,77400,77400,0
|
|
20240605,165700,1778973244800,77400,77400,77400,77400,0
|
|
20240605,165600,1778973244800,77400,77400,77400,77400,0
|
|
20240605,165500,1778973244800,77400,77400,77400,77400,0
|
|
20240605,165400,1778973244800,77400,77400,77400,77400,0
|
|
20240605,165300,1778973244800,77400,77400,77400,77400,0
|
|
20240605,165200,1778973244800,77400,77400,77400,77400,0
|
|
20240605,165100,1778973244800,77400,77400,77400,77400,0
|
|
20240605,165000,1778973244800,77400,77400,77400,77400,0
|
|
20240605,164900,1778973244800,77400,77400,77400,77400,0
|
|
20240605,164800,1778973244800,77400,77400,77400,77400,0
|
|
20240605,164700,1778973244800,77400,77400,77400,77400,1315508
|
|
20240605,164600,1778973244800,77400,77400,77400,77400,0
|
|
20240605,164500,1778973244800,77400,77400,77400,77400,0
|
|
20240605,164400,1778973244800,77400,77400,77400,77400,0
|
|
20240605,164300,1778973244800,77400,77400,77400,77400,0
|
|
20240605,164200,1778973244800,77400,77400,77400,77400,0
|
|
20240605,164100,1778973244800,77400,77400,77400,77400,0
|
|
20240605,164000,1778973244800,77400,77400,77400,77400,0
|
|
20240605,163900,1778973244800,77400,77400,77400,77400,0
|
|
20240605,163800,1778973244800,77400,77400,77400,77400,0
|
|
20240605,163700,1778973244800,77400,77400,77400,77400,0
|
|
20240605,163600,1778973244800,77400,77400,77400,77400,0
|
|
20240605,163500,1778973244800,77400,77400,77400,77400,0
|
|
20240605,163400,1778973244800,77400,77400,77400,77400,0
|
|
20240605,163300,1778973244800,77400,77400,77400,77400,0
|
|
20240605,163200,1778973244800,77400,77400,77400,77400,0
|
|
20240605,163100,1778973244800,77400,77400,77400,77400,0
|
|
20240605,163000,1778973244800,77400,77400,77400,77400,0
|
|
20240605,162900,1778973244800,77400,77400,77400,77400,0
|
|
20240605,162800,1778973244800,77400,77400,77400,77400,0
|
|
20240605,162700,1778973244800,77400,77400,77400,77400,0
|
|
20240605,162600,1778973244800,77400,77400,77400,77400,0
|
|
20240605,162500,1778973244800,77400,77400,77400,77400,0
|
|
20240605,162400,1778973244800,77400,77400,77400,77400,0
|
|
20240605,162300,1778973244800,77400,77400,77400,77400,0
|
|
20240605,162200,1778973244800,77400,77400,77400,77400,0
|
|
20240605,162100,1778973244800,77400,77400,77400,77400,0
|
|
20240605,162000,1778973244800,77400,77400,77400,77400,0
|
|
20240605,161900,1778973244800,77400,77400,77400,77400,0
|
|
20240605,161800,1778973244800,77400,77400,77400,77400,0
|
|
20240605,161700,1778973244800,77400,77400,77400,77400,1315508
|
|
20240605,161600,1778973244800,77400,77400,77400,77400,0
|
|
20240605,161500,1778973244800,77400,77400,77400,77400,0
|
|
20240605,161400,1778973244800,77400,77400,77400,77400,0
|
|
20240605,161300,1778973244800,77400,77400,77400,77400,0
|
|
20240605,161200,1778973244800,77400,77400,77400,77400,0
|
|
20240605,161100,1778973244800,77400,77400,77400,77400,0
|
|
20240605,161000,1778973244800,77400,77400,77400,77400,0
|
|
20240605,160900,1778973244800,77400,77400,77400,77400,0
|
|
20240605,160800,1778973244800,77400,77400,77400,77400,0
|
|
20240605,160700,1778973244800,77400,77400,77400,77400,0
|
|
20240605,160600,1778973244800,77400,77400,77400,77400,0
|
|
20240605,160500,1778973244800,77400,77400,77400,77400,0
|
|
20240605,160400,1778973244800,77400,77400,77400,77400,0
|
|
20240605,160300,1778973244800,77400,77400,77400,77400,0
|
|
20240605,160200,1778973244800,77400,77400,77400,77400,0
|
|
20240605,160100,1778973244800,77400,77400,77400,77400,0
|
|
20240605,160000,1778973244800,77400,77400,77400,77400,0
|
|
20240605,155900,1778973244800,77400,77400,77400,77400,0
|
|
20240605,155800,1778973244800,77400,77400,77400,77400,0
|
|
20240605,155700,1778973244800,77400,77400,77400,77400,0
|
|
20240605,155600,1778973244800,77400,77400,77400,77400,0
|
|
20240605,155500,1778973244800,77400,77400,77400,77400,0
|
|
20240605,155400,1778973244800,77400,77400,77400,77400,0
|
|
20240605,155300,1778973244800,77400,77400,77400,77400,0
|
|
20240605,155200,1778973244800,77400,77400,77400,77400,0
|
|
20240605,155100,1778973244800,77400,77400,77400,77400,0
|
|
20240605,155000,1778973244800,77400,77400,77400,77400,0
|
|
20240605,154900,1778973244800,77400,77400,77400,77400,0
|
|
20240605,154800,1778973244800,77400,77400,77400,77400,0
|
|
20240605,154700,1778973244800,77400,77400,77400,77400,1315508
|
|
20240605,154600,1778973244800,77400,77400,77400,77400,0
|
|
20240605,154500,1778973244800,77400,77400,77400,77400,0
|
|
20240605,154400,1778973244800,77400,77400,77400,77400,0
|
|
20240605,154300,1778973244800,77400,77400,77400,77400,0
|
|
20240605,154200,1778973244800,77400,77400,77400,77400,0
|
|
20240605,154100,1778973244800,77400,77400,77400,77400,0
|
|
20240605,154000,1778973244800,77400,77400,77400,77400,0
|
|
20240605,153900,1778973244800,77400,77400,77400,77400,0
|
|
20240605,153800,1778973244800,77400,77400,77400,77400,0
|
|
20240605,153700,1778973244800,77400,77400,77400,77400,0
|
|
20240605,153600,1778973244800,77400,77400,77400,77400,0
|
|
20240605,153500,1778973244800,77400,77400,77400,77400,0
|
|
20240605,153400,1778973244800,77400,77400,77400,77400,0
|
|
20240605,153300,1778973244800,77400,77400,77400,77400,0
|
|
20240605,153200,1778973244800,77400,77400,77400,77400,0
|
|
20240605,153100,1778973244800,77400,77400,77400,77400,0
|
|
20240605,153000,1778973244800,77400,77400,77400,77400,1315508
|
|
20240605,152900,1677152925600,77500,77500,77500,77500,0
|
|
20240605,152800,1677152925600,77500,77500,77500,77500,0
|
|
20240605,152700,1677152925600,77500,77500,77500,77500,0
|
|
20240605,152600,1677152925600,77500,77500,77500,77500,0
|
|
20240605,152500,1677152925600,77500,77500,77500,77500,0
|
|
20240605,152400,1677152925600,77500,77500,77500,77500,0
|
|
20240605,152300,1677152925600,77500,77500,77500,77500,0
|
|
20240605,152200,1677152925600,77500,77500,77500,77500,0
|
|
20240605,152100,1677152925600,77500,77500,77500,77500,0
|
|
20240605,152000,1677152925600,77500,77500,77500,77500,0
|
|
20240605,151900,1677152925600,77500,77500,77600,77500,47900
|
|
20240605,151800,1673438313600,77500,77600,77600,77500,44165
|
|
20240605,151700,1670012178600,77600,77500,77600,77400,242962
|
|
20240605,151600,1651183002000,77400,77500,77500,77400,46862
|
|
20240605,151500,1647552002600,77500,77500,77500,77400,30106
|
|
20240605,151400,1645219474700,77500,77500,77500,77400,47194
|
|
20240605,151300,1641563318600,77400,77500,77500,77400,35161
|
|
20240605,151200,1638839076500,77400,77500,77500,77400,26746
|
|
20240605,151100,1636766968000,77500,77500,77500,77400,30118
|
|
20240605,151000,1634433630600,77400,77500,77500,77400,26053
|
|
20240605,150900,1632415119700,77500,77400,77500,77400,24650
|
|
20240605,150800,1630506058300,77500,77400,77500,77400,33175
|
|
20240605,150700,1627936782500,77400,77400,77500,77400,18988
|
|
20240605,150600,1626466066900,77500,77500,77500,77400,27495
|
|
20240605,150500,1624335720000,77400,77500,77500,77400,10755
|
|
20240605,150400,1623502586600,77400,77500,77500,77400,12916
|
|
20240605,150300,1622501974800,77500,77400,77500,77400,19832
|
|
20240605,150200,1620966069200,77400,77400,77500,77400,17331
|
|
20240605,150100,1619623453800,77500,77600,77600,77400,117933
|
|
20240605,150000,1610483793000,77600,77500,77600,77500,13591
|
|
20240605,145900,1609429500900,77500,77400,77600,77400,110009
|
|
20240605,145800,1600903537900,77500,77400,77500,77400,18299
|
|
20240605,145700,1599485954200,77500,77500,77500,77400,14295
|
|
20240605,145600,1598378547400,77500,77500,77500,77400,12447
|
|
20240605,145500,1597414364100,77500,77400,77500,77400,10592
|
|
20240605,145400,1596593698400,77400,77600,77600,77400,91855
|
|
20240605,145300,1589475062600,77600,77400,77600,77400,434812
|
|
20240605,145200,1555779528900,77400,77500,77500,77400,15327
|
|
20240605,145100,1554592049000,77400,77400,77500,77400,29470
|
|
20240605,145000,1552309973200,77400,77400,77500,77400,13625
|
|
20240605,144900,1551254644300,77500,77500,77500,77400,15571
|
|
20240605,144800,1550048651000,77400,77500,77500,77400,10261
|
|
20240605,144700,1549253958600,77500,77400,77500,77400,64496
|
|
20240605,144600,1544261137600,77400,77400,77500,77400,27676
|
|
20240605,144500,1542118420100,77500,77400,77500,77400,8897
|
|
20240605,144400,1541429293500,77400,77500,77500,77400,10214
|
|
20240605,144300,1540638400400,77400,77500,77500,77300,76290
|
|
20240605,144200,1534732822400,77400,77500,77500,77300,123659
|
|
20240605,144100,1525162946600,77400,77500,77500,77400,20695
|
|
20240605,144000,1523560326100,77400,77400,77500,77400,21467
|
|
20240605,143900,1521898100200,77500,77500,77500,77400,12858
|
|
20240605,143800,1520902427500,77500,77400,77500,77400,10595
|
|
20240605,143700,1520082079000,77500,77400,77500,77400,7494
|
|
20240605,143600,1519501786400,77400,77400,77500,77400,15521
|
|
20240605,143500,1518300284100,77400,77400,77500,77300,48966
|
|
20240605,143400,1514510554600,77400,77400,77400,77300,15525
|
|
20240605,143300,1513309803700,77400,77400,77500,77300,52020
|
|
20240605,143200,1509283545000,77400,77400,77500,77300,93573
|
|
20240605,143100,1502041252800,77400,77500,77500,77400,21409
|
|
20240605,143000,1500383963700,77500,77400,77500,77400,8424
|
|
20240605,142900,1499731769400,77500,77400,77500,77300,29757
|
|
20240605,142800,1497428466300,77400,77300,77400,77300,77757
|
|
20240605,142700,1491410802800,77300,77300,77400,77300,20727
|
|
20240605,142600,1489806784000,77400,77500,77500,77300,67586
|
|
20240605,142500,1484575511200,77500,77500,77500,77400,8987
|
|
20240605,142400,1483879459200,77400,77300,77500,77300,120614
|
|
20240605,142300,1474543795000,77400,77400,77400,77300,49763
|
|
20240605,142200,1470692330000,77400,77400,77400,77300,25244
|
|
20240605,142100,1468738655200,77300,77200,77400,77200,138911
|
|
20240605,142000,1457998109500,77200,77300,77300,77200,21172
|
|
20240605,141900,1456361979900,77300,77200,77300,77200,21252
|
|
20240605,141800,1454719855900,77200,77200,77300,77200,25292
|
|
20240605,141700,1452766071400,77300,77300,77300,77200,40700
|
|
20240605,141600,1449621795800,77200,77200,77300,77200,52038
|
|
20240605,141500,1445601733900,77300,77200,77300,77200,56262
|
|
20240605,141400,1441257023600,77200,77200,77300,77200,27295
|
|
20240605,141300,1439147394100,77200,77300,77300,77200,15162
|
|
20240605,141200,1437975583200,77300,77300,77300,77200,26649
|
|
20240605,141100,1435915954400,77200,77200,77300,77200,16572
|
|
20240605,141000,1434635346400,77300,77200,77300,77200,13798
|
|
20240605,140900,1433568983600,77200,77200,77300,77100,151238
|
|
20240605,140800,1421892314200,77300,77300,77300,77200,11595
|
|
20240605,140700,1420996492200,77200,77300,77300,77200,8409
|
|
20240605,140600,1420346684800,77300,77300,77300,77200,12406
|
|
20240605,140500,1419388189200,77300,77200,77300,77200,11248
|
|
20240605,140400,1418519017300,77200,77200,77300,77200,5048
|
|
20240605,140300,1418128928500,77200,77200,77300,77200,8134
|
|
20240605,140200,1417500461300,77200,77300,77300,77200,10572
|
|
20240605,140100,1416683496800,77300,77300,77300,77200,8297
|
|
20240605,140000,1416042552300,77300,77300,77300,77200,10034
|
|
20240605,135900,1415267478800,77300,77200,77300,77200,5911
|
|
20240605,135800,1414810842600,77300,77300,77300,77200,4323
|
|
20240605,135700,1414476883100,77300,77200,77300,77200,14251
|
|
20240605,135600,1413375841300,77200,77200,77300,77200,8456
|
|
20240605,135500,1412722586200,77200,77300,77300,77200,8254
|
|
20240605,135400,1412084979200,77300,77200,77300,77200,8620
|
|
20240605,135300,1411419048000,77200,77200,77300,77200,5738
|
|
20240605,135200,1410975736400,77200,77100,77300,77100,62374
|
|
20240605,135100,1406159842000,77100,77000,77200,77000,77835
|
|
20240605,135000,1400156915100,77100,77100,77100,77000,10640
|
|
20240605,134900,1399336994900,77100,77000,77100,77000,7226
|
|
20240605,134800,1398780144100,77000,77100,77100,77000,10259
|
|
20240605,134700,1397989674300,77100,77100,77100,77000,9516
|
|
20240605,134600,1397256615000,77000,77000,77100,77000,5659
|
|
20240605,134500,1396820525600,77100,77200,77200,77000,23064
|
|
20240605,134400,1395042561500,77200,77100,77200,77000,36908
|
|
20240605,134300,1392196957700,77000,77200,77200,77000,60764
|
|
20240605,134200,1387512133900,77200,77100,77200,77000,56032
|
|
20240605,134100,1383191869800,77100,77100,77100,77000,9061
|
|
20240605,134000,1382493817600,77000,77100,77100,77000,6385
|
|
20240605,133900,1382001909300,77100,77100,77200,77000,85401
|
|
20240605,133800,1375417380400,77000,77100,77100,77000,14716
|
|
20240605,133700,1374283687200,77100,77200,77200,77000,98263
|
|
20240605,133600,1366708260300,77200,77300,77300,77100,127765
|
|
20240605,133500,1356845588700,77200,77400,77400,77200,209851
|
|
20240605,133400,1340624195100,77400,77400,77400,77300,15277
|
|
20240605,133300,1339442546300,77400,77400,77400,77300,8927
|
|
20240605,133200,1338751911800,77400,77400,77400,77300,7962
|
|
20240605,133100,1338135957600,77400,77400,77400,77300,9463
|
|
20240605,133000,1337403757600,77300,77400,77400,77300,11593
|
|
20240605,132900,1336506864500,77300,77300,77400,77300,6750
|
|
20240605,132800,1335984654800,77300,77400,77400,77300,7251
|
|
20240605,132700,1335423766700,77300,77400,77400,77300,6803
|
|
20240605,132600,1334897453700,77300,77400,77400,77300,6877
|
|
20240605,132500,1334365562700,77300,77300,77400,77300,5538
|
|
20240605,132400,1333937135400,77400,77300,77400,77300,6573
|
|
20240605,132300,1333428768400,77300,77400,77400,77300,8424
|
|
20240605,132200,1332777280700,77400,77300,77400,77300,7121
|
|
20240605,132100,1332226592100,77400,77300,77400,77300,4136
|
|
20240605,132000,1331906742300,77400,77300,77400,77300,6904
|
|
20240605,131900,1331372743100,77300,77300,77400,77300,8322
|
|
20240605,131800,1330729139700,77300,77400,77400,77300,8263
|
|
20240605,131700,1330089937200,77400,77300,77400,77300,4476
|
|
20240605,131600,1329743795500,77300,77400,77400,77300,3268
|
|
20240605,131500,1329491091800,77400,77300,77400,77300,11930
|
|
20240605,131400,1328568786700,77300,77400,77400,77300,149579
|
|
20240605,131300,1317004956800,77300,77400,77400,77300,12731
|
|
20240605,131200,1316020015000,77300,77400,77400,77300,9614
|
|
20240605,131100,1315276098000,77400,77400,77400,77300,12850
|
|
20240605,131000,1314281832400,77400,77400,77400,77300,10119
|
|
20240605,130900,1313498918900,77400,77400,77400,77300,11049
|
|
20240605,130800,1312644174200,77300,77400,77400,77300,12106
|
|
20240605,130700,1311707710400,77400,77400,77400,77300,12977
|
|
20240605,130600,1310703723500,77400,77300,77400,77300,14612
|
|
20240605,130500,1309573228700,77300,77400,77400,77300,8484
|
|
20240605,130400,1308916837300,77300,77400,77400,77300,11581
|
|
20240605,130300,1308020887200,77300,77400,77400,77300,10211
|
|
20240605,130200,1307230975300,77300,77400,77400,77300,6184
|
|
20240605,130100,1306752458300,77300,77300,77400,77300,4215
|
|
20240605,130000,1306426404300,77400,77400,77400,77300,3290
|
|
20240605,125900,1306171927400,77300,77300,77400,77300,2545
|
|
20240605,125800,1305975058800,77400,77400,77500,77300,65242
|
|
20240605,125700,1300925327500,77400,77300,77400,77300,10012
|
|
20240605,125600,1300150713500,77300,77400,77500,77300,44971
|
|
20240605,125500,1296669809700,77400,77400,77500,77300,38433
|
|
20240605,125400,1293695302800,77300,77400,77500,77300,58430
|
|
20240605,125300,1289172659900,77500,77400,77500,77300,62545
|
|
20240605,125200,1284331642200,77400,77300,77400,77300,5515
|
|
20240605,125100,1283905084000,77300,77400,77400,77300,5302
|
|
20240605,125000,1283494914400,77400,77400,77500,77300,143891
|
|
20240605,124900,1272357429200,77500,77500,77500,77400,7774
|
|
20240605,124800,1271755195200,77500,77400,77500,77400,10051
|
|
20240605,124700,1270976715800,77500,77500,77500,77400,5665
|
|
20240605,124600,1270537757200,77500,77400,77500,77400,7520
|
|
20240605,124500,1269955225800,77500,77500,77500,77400,7495
|
|
20240605,124400,1269374586600,77500,77500,77500,77400,6660
|
|
20240605,124300,1268858653900,77400,77500,77500,77400,9921
|
|
20240605,124200,1268089953400,77500,77500,77500,77400,20567
|
|
20240605,124100,1266496695200,77500,77500,77500,77400,96259
|
|
20240605,124000,1259036916900,77400,77500,77500,77400,7250
|
|
20240605,123900,1258475385200,77400,77500,77500,77400,5114
|
|
20240605,123800,1258079362500,77500,77500,77500,77400,4304
|
|
20240605,123700,1257745977300,77500,77400,77500,77400,5664
|
|
20240605,123600,1257307435600,77500,77500,77500,77400,6585
|
|
20240605,123500,1256797365500,77500,77400,77500,77300,113598
|
|
20240605,123400,1248004756200,77400,77400,77400,77300,6422
|
|
20240605,123300,1247507815300,77300,77300,77400,77300,15604
|
|
20240605,123200,1246300420100,77400,77400,77400,77300,6474
|
|
20240605,123100,1245799377600,77400,77300,77400,77300,6212
|
|
20240605,123000,1245318769100,77400,77400,77400,77300,8372
|
|
20240605,122900,1244670904400,77300,77400,77400,77300,17491
|
|
20240605,122800,1243317277400,77300,77300,77400,77300,6967
|
|
20240605,122700,1242778386200,77400,77300,77400,77300,5859
|
|
20240605,122600,1242325128900,77400,77400,77400,77300,9032
|
|
20240605,122500,1241626283800,77400,77400,77500,77300,151029
|
|
20240605,122400,1229937347300,77500,77400,77500,77400,95473
|
|
20240605,122300,1222547005200,77500,77400,77500,77400,6012
|
|
20240605,122200,1222081365000,77500,77500,77500,77400,8988
|
|
20240605,122100,1221385218000,77500,77500,77500,77400,5277
|
|
20240605,122000,1220976435600,77500,77500,77500,77400,5206
|
|
20240605,121900,1220573130400,77400,77500,77500,77400,14240
|
|
20240605,121800,1219469674400,77400,77500,77500,77400,4085
|
|
20240605,121700,1219153253100,77500,77400,77500,77400,5937
|
|
20240605,121600,1218693405700,77400,77500,77500,77400,5049
|
|
20240605,121500,1218302392700,77500,77400,77500,77400,11567
|
|
20240605,121400,1217406819200,77500,77500,77500,77400,7947
|
|
20240605,121300,1216791428200,77500,77400,77500,77400,11638
|
|
20240605,121200,1215890304000,77500,77500,77500,77400,4606
|
|
20240605,121100,1215533554300,77500,77400,77500,77400,6732
|
|
20240605,121000,1215012062000,77500,77500,77500,77400,4491
|
|
20240605,120900,1214664147700,77400,77400,77500,77400,4930
|
|
20240605,120800,1214282217900,77400,77400,77500,77300,50509
|
|
20240605,120700,1210372850500,77300,77400,77400,77300,6052
|
|
20240605,120600,1209904617600,77400,77500,77500,77300,31334
|
|
20240605,120500,1207479354000,77400,77400,77500,77400,201059
|
|
20240605,120400,1191915909700,77400,77500,77500,77400,11016
|
|
20240605,120300,1191062614600,77500,77400,77500,77400,7576
|
|
20240605,120200,1190475954200,77500,77400,77500,77400,5189
|
|
20240605,120100,1190073960500,77500,77500,77500,77400,19604
|
|
20240605,120000,1188556131400,77500,77500,77500,77400,4052
|
|
20240605,115900,1188242315000,77400,77500,77500,77400,13234
|
|
20240605,115800,1187217778400,77500,77400,77500,77400,20620
|
|
20240605,115700,1185621521600,77400,77300,77500,77300,60673
|
|
20240605,115600,1180925333600,77400,77400,77500,77400,317287
|
|
20240605,115500,1156367130700,77400,77400,77500,77400,27216
|
|
20240605,115400,1154260358400,77500,77500,77500,77400,5994
|
|
20240605,115300,1153795964400,77400,77400,77500,77400,6947
|
|
20240605,115200,1153257813800,77500,77500,77500,77400,12830
|
|
20240605,115100,1152264115100,77500,77500,77500,77400,70795
|
|
20240605,115000,1146777637500,77500,77500,77500,77400,4015
|
|
20240605,114900,1146466519400,77500,77500,77500,77400,6888
|
|
20240605,114800,1145932836100,77500,77500,77500,77400,6904
|
|
20240605,114700,1145397940300,77500,77500,77500,77400,8332
|
|
20240605,114600,1144752504100,77400,77500,77500,77400,9456
|
|
20240605,114500,1144020135600,77400,77500,77500,77400,6979
|
|
20240605,114400,1143479762700,77400,77400,77500,77400,8564
|
|
20240605,114300,1142816528100,77400,77500,77500,77400,11154
|
|
20240605,114200,1141952800400,77400,77400,77500,77400,6516
|
|
20240605,114100,1141448146800,77500,77400,77500,77400,5579
|
|
20240605,114000,1141015927900,77400,77500,77500,77400,9456
|
|
20240605,113900,1140283293300,77500,77400,77500,77400,22288
|
|
20240605,113800,1138556209200,77500,77500,77500,77400,6459
|
|
20240605,113700,1138055851400,77400,77500,77500,77400,10165
|
|
20240605,113600,1137268158700,77400,77500,77500,77400,8901
|
|
20240605,113500,1136578880400,77500,77500,77500,77400,4452
|
|
20240605,113400,1136233970500,77400,77500,77500,77400,7780
|
|
20240605,113300,1135631325700,77500,77500,77500,77400,4102
|
|
20240605,113200,1135313552900,77500,77500,77500,77400,5142
|
|
20240605,113100,1134915258300,77500,77500,77500,77400,7167
|
|
20240605,113000,1134360337500,77500,77400,77500,77300,114962
|
|
20240605,112900,1125461518000,77400,77400,77400,77200,178070
|
|
20240605,112800,1111695270500,77400,77300,77400,77300,8022
|
|
20240605,112700,1111074576300,77400,77300,77400,77300,9324
|
|
20240605,112600,1110353496300,77400,77400,77400,77300,15149
|
|
20240605,112500,1109181071600,77300,77400,77400,77300,6720
|
|
20240605,112400,1108661141400,77300,77300,77400,77300,8289
|
|
20240605,112300,1108019854500,77400,77400,77500,77300,77302
|
|
20240605,112200,1102036439100,77400,77500,77500,77400,4892
|
|
20240605,112100,1101657482400,77400,77400,77500,77400,7039
|
|
20240605,112000,1101112411600,77400,77500,77500,77400,5365
|
|
20240605,111900,1100696800300,77500,77500,77500,77400,6950
|
|
20240605,111800,1100158653300,77400,77400,77500,77300,11062
|
|
20240605,111700,1099302306900,77300,77500,77500,77300,61693
|
|
20240605,111600,1094527241000,77400,77500,77500,77400,6053
|
|
20240605,111500,1094058512300,77400,77400,77500,77300,66345
|
|
20240605,111400,1088923007600,77400,77400,77400,77300,30471
|
|
20240605,111300,1086564661100,77400,77400,77500,77300,158135
|
|
20240605,111200,1074325044000,77300,77400,77400,77300,19867
|
|
20240605,111100,1072787779800,77400,77400,77400,77300,7874
|
|
20240605,111000,1072178638900,77300,77400,77400,77300,8077
|
|
20240605,110900,1071553739700,77400,77400,77400,77300,7036
|
|
20240605,110800,1071009294900,77400,77400,77400,77300,7848
|
|
20240605,110700,1070402321800,77300,77400,77400,77300,12953
|
|
20240605,110600,1069400655900,77400,77400,77400,77300,5061
|
|
20240605,110500,1069009210900,77400,77300,77400,77300,10631
|
|
20240605,110400,1068187019000,77300,77400,77500,77300,57186
|
|
20240605,110300,1063760423300,77400,77400,77500,77400,9771
|
|
20240605,110200,1063003917800,77400,77500,77500,77300,31316
|
|
20240605,110100,1060579919200,77400,77500,77500,77400,105152
|
|
20240605,110000,1052440705200,77500,77500,77500,77400,7512
|
|
20240605,105900,1051858762100,77500,77500,77500,77400,13896
|
|
20240605,105800,1050782359100,77400,77500,77500,77400,4747
|
|
20240605,105700,1050414720000,77400,77300,77500,77300,117953
|
|
20240605,105600,1041280772800,77300,77400,77400,77300,9090
|
|
20240605,105500,1040577490900,77300,77400,77400,77300,9938
|
|
20240605,105400,1039809023600,77400,77400,77400,77200,160451
|
|
20240605,105300,1027405867400,77300,77400,77400,77300,7399
|
|
20240605,105200,1026833424500,77400,77500,77500,77300,158716
|
|
20240605,105100,1014548568600,77500,77500,77500,77400,7115
|
|
20240605,105000,1013997570800,77400,77500,77500,77400,53070
|
|
20240605,104900,1009889618400,77500,77400,77500,77300,56993
|
|
20240605,104800,1005478255800,77300,77300,77400,77300,7151
|
|
20240605,104700,1004924892600,77300,77400,77400,77300,9520
|
|
20240605,104600,1004188192700,77400,77500,77500,77300,125618
|
|
20240605,104500,994465102600,77500,77400,77500,77300,183938
|
|
20240605,104400,980227673000,77400,77300,77400,77200,62692
|
|
20240605,104300,975381333800,77300,77300,77300,77200,23714
|
|
20240605,104200,973548391300,77200,77300,77300,77200,90016
|
|
20240605,104100,966590341900,77300,77300,77300,77200,21439
|
|
20240605,104000,964934296800,77300,77300,77300,77200,9111
|
|
20240605,103900,964230348400,77300,77300,77300,77200,9098
|
|
20240605,103800,963527334800,77200,77300,77300,77200,7965
|
|
20240605,103700,962911960300,77200,77300,77300,77200,14003
|
|
20240605,103600,961829916200,77300,77300,77400,77200,58589
|
|
20240605,103500,957301028600,77300,77300,77400,77200,128201
|
|
20240605,103400,947391172400,77200,77300,77300,77200,10784
|
|
20240605,103300,946558191600,77300,77200,77300,77200,5095
|
|
20240605,103200,946164646200,77300,77200,77300,77100,12255
|
|
20240605,103100,945218417300,77200,77300,77300,77100,123440
|
|
20240605,103000,935688420000,77300,77300,77300,77200,9629
|
|
20240605,102900,934944511400,77200,77100,77300,77100,54425
|
|
20240605,102800,930742841400,77100,77100,77200,77100,46450
|
|
20240605,102700,927158550700,77200,77100,77200,77100,15588
|
|
20240605,102600,925955873500,77200,77200,77200,77100,12107
|
|
20240605,102500,925021745700,77200,77200,77200,77100,8791
|
|
20240605,102400,924343804500,77200,77300,77300,77100,150786
|
|
20240605,102300,912701273800,77300,77300,77400,77200,60699
|
|
20240605,102200,908008935400,77300,77400,77400,77300,17054
|
|
20240605,102100,906690536900,77300,77400,77400,77300,9997
|
|
20240605,102000,905917436800,77400,77300,77500,77300,22586
|
|
20240605,101900,904169470100,77400,77500,77500,77300,131181
|
|
20240605,101800,894015694500,77500,77500,77500,77400,16985
|
|
20240605,101700,892699880500,77500,77500,77600,77400,53535
|
|
20240605,101600,888550918400,77600,77600,77600,77400,80333
|
|
20240605,101500,882324857800,77500,77500,77600,77400,49687
|
|
20240605,101400,878473831200,77500,77500,77600,77400,108306
|
|
20240605,101300,870079708300,77500,77500,77600,77500,12021
|
|
20240605,101200,869147171800,77500,77500,77600,77400,149898
|
|
20240605,101100,857529981000,77400,77500,77500,77400,21273
|
|
20240605,101000,855881865600,77400,77400,77500,77300,146470
|
|
20240605,100900,844545480000,77300,77300,77400,77300,14479
|
|
20240605,100800,843425804700,77400,77300,77400,77200,41956
|
|
20240605,100700,840182539200,77300,77300,77400,77200,35658
|
|
20240605,100600,837425870200,77300,77400,77400,77200,93591
|
|
20240605,100500,830190789300,77400,77400,77400,77300,18595
|
|
20240605,100400,828751977200,77400,77400,77400,77300,18739
|
|
20240605,100300,827303093400,77400,77400,77500,77200,87594
|
|
20240605,100200,820528943400,77400,77400,77500,77300,54262
|
|
20240605,100100,816329402200,77300,77400,77400,77200,36970
|
|
20240605,100000,813471470300,77300,77200,77400,77200,58791
|
|
20240605,095900,808925301900,77200,77200,77300,77100,19701
|
|
20240605,095800,807404232000,77200,77100,77300,77100,96973
|
|
20240605,095700,799917828900,77100,77300,77300,77100,131864
|
|
20240605,095600,789738698800,77300,77300,77400,77200,135460
|
|
20240605,095500,779268612500,77300,77400,77400,77300,43161
|
|
20240605,095400,775930499900,77300,77300,77400,77300,11216
|
|
20240605,095300,775062930600,77300,77400,77500,77300,64795
|
|
20240605,095200,770048780500,77400,77400,77500,77400,12808
|
|
20240605,095100,769057003500,77400,77500,77500,77400,10538
|
|
20240605,095000,768241101400,77400,77600,77600,77400,76890
|
|
20240605,094900,762282978400,77500,77500,77600,77500,19040
|
|
20240605,094800,760806606600,77600,77500,77600,77400,210805
|
|
20240605,094700,744471807900,77500,77400,77500,77300,53560
|
|
20240605,094600,740326350300,77400,77300,77500,77300,41278
|
|
20240605,094500,737131264500,77400,77400,77400,77300,39311
|
|
20240605,094400,734089104600,77400,77400,77500,77300,71204
|
|
20240605,094300,728577848900,77400,77400,77500,77300,41939
|
|
20240605,094200,725332005500,77400,77500,77500,77300,110660
|
|
20240605,094100,716766889400,77400,77200,77500,77200,171715
|
|
20240605,094000,703481213500,77200,77400,77500,77200,296153
|
|
20240605,093900,680572389800,77500,77600,77700,77400,465830
|
|
20240605,093800,644456019200,77600,77600,77600,77500,52925
|
|
20240605,093700,640350399100,77600,77600,77600,77500,29423
|
|
20240605,093600,638068108300,77600,77500,77600,77500,27071
|
|
20240605,093500,635968433200,77600,77600,77600,77500,26421
|
|
20240605,093400,633918995200,77600,77600,77600,77500,71078
|
|
20240605,093300,628405756700,77500,77600,77600,77500,27702
|
|
20240605,093200,626257780000,77500,77600,77600,77500,18314
|
|
20240605,093100,624837492100,77600,77700,77700,77500,177330
|
|
20240605,093000,611073923900,77700,77700,77700,77600,251765
|
|
20240605,092900,591512802100,77600,77700,77700,77600,31917
|
|
20240605,092800,589034391200,77600,77600,77700,77600,35842
|
|
20240605,092700,586250552400,77600,77600,77700,77500,186298
|
|
20240605,092600,571791569900,77600,77500,77600,77400,46623
|
|
20240605,092500,568177230300,77500,77500,77600,77400,94989
|
|
20240605,092400,560814584400,77500,77500,77600,77400,196952
|
|
20240605,092300,545549352900,77400,77400,77500,77400,69299
|
|
20240605,092200,540181830500,77400,77400,77600,77300,275771
|
|
20240605,092100,518813507600,77300,77400,77500,77200,204859
|
|
20240605,092000,502967106100,77500,77500,77500,77400,37734
|
|
20240605,091900,500043729300,77500,77400,77500,77300,152056
|
|
20240605,091800,488269969700,77400,77400,77400,77300,49768
|
|
20240605,091700,484419068300,77400,77400,77400,77300,80136
|
|
20240605,091600,478217726100,77400,76800,77400,76800,582620
|
|
20240605,091500,433284616700,76800,76800,76900,76800,49757
|
|
20240605,091400,429460724500,76800,76800,76900,76800,72580
|
|
20240605,091300,423884788000,76900,77100,77100,76800,452733
|
|
20240605,091200,389057083100,77100,77200,77200,77000,126252
|
|
20240605,091100,379324053000,77200,77100,77200,77100,35886
|
|
20240605,091000,376556124800,77200,77100,77200,77000,189505
|
|
20240605,090900,361944880500,77100,77200,77200,77100,72470
|
|
20240605,090800,356353697900,77100,77100,77200,77000,111141
|
|
20240605,090700,347785331200,77000,77200,77300,77000,283186
|
|
20240605,090600,325933972600,77200,77200,77400,77100,159334
|
|
20240605,090500,313624864400,77200,77300,77300,77100,188705
|
|
20240605,090400,299054812600,77300,77100,77300,77100,317792
|
|
20240605,090300,274530242300,77200,77600,77600,77100,510870
|
|
20240605,090200,235024093400,77500,77600,77700,77400,403220
|
|
20240605,090100,203744499600,77600,77500,77800,77300,680875
|
|
20240605,090000,150939310100,77500,78000,78000,77400,1937441
|