589 lines
34 KiB
CSV
589 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,184600,1550418832200,83000,83000,83000,83000,1047640
|
|
20240722,184500,1550418832200,83000,83000,83000,83000,0
|
|
20240722,184400,1550418832200,83000,83000,83000,83000,0
|
|
20240722,184300,1550418832200,83000,83000,83000,83000,0
|
|
20240722,184200,1550418832200,83000,83000,83000,83000,0
|
|
20240722,184100,1550418832200,83000,83000,83000,83000,0
|
|
20240722,184000,1550418832200,83000,83000,83000,83000,0
|
|
20240722,183900,1550418832200,83000,83000,83000,83000,0
|
|
20240722,183800,1550418832200,83000,83000,83000,83000,0
|
|
20240722,183700,1550418832200,83000,83000,83000,83000,0
|
|
20240722,183600,1550418832200,83000,83000,83000,83000,0
|
|
20240722,183500,1550418832200,83000,83000,83000,83000,0
|
|
20240722,183400,1550418832200,83000,83000,83000,83000,0
|
|
20240722,183300,1550418832200,83000,83000,83000,83000,0
|
|
20240722,183200,1550418832200,83000,83000,83000,83000,0
|
|
20240722,183100,1550418832200,83000,83000,83000,83000,0
|
|
20240722,183000,1550418832200,83000,83000,83000,83000,0
|
|
20240722,182900,1550418832200,83000,83000,83000,83000,0
|
|
20240722,182800,1550418832200,83000,83000,83000,83000,0
|
|
20240722,182700,1550418832200,83000,83000,83000,83000,0
|
|
20240722,182600,1550418832200,83000,83000,83000,83000,0
|
|
20240722,182500,1550418832200,83000,83000,83000,83000,0
|
|
20240722,182400,1550418832200,83000,83000,83000,83000,0
|
|
20240722,182300,1550418832200,83000,83000,83000,83000,0
|
|
20240722,182200,1550418832200,83000,83000,83000,83000,0
|
|
20240722,182100,1550418832200,83000,83000,83000,83000,0
|
|
20240722,182000,1550418832200,83000,83000,83000,83000,0
|
|
20240722,181900,1550418832200,83000,83000,83000,83000,0
|
|
20240722,181800,1550418832200,83000,83000,83000,83000,0
|
|
20240722,181700,1550418832200,83000,83000,83000,83000,0
|
|
20240722,181600,1550418832200,83000,83000,83000,83000,1047640
|
|
20240722,181500,1550418832200,83000,83000,83000,83000,0
|
|
20240722,181400,1550418832200,83000,83000,83000,83000,0
|
|
20240722,181300,1550418832200,83000,83000,83000,83000,0
|
|
20240722,181200,1550418832200,83000,83000,83000,83000,0
|
|
20240722,181100,1550418832200,83000,83000,83000,83000,0
|
|
20240722,181000,1550418832200,83000,83000,83000,83000,0
|
|
20240722,180900,1550418832200,83000,83000,83000,83000,0
|
|
20240722,180800,1550418832200,83000,83000,83000,83000,0
|
|
20240722,180700,1550418832200,83000,83000,83000,83000,0
|
|
20240722,180600,1550418832200,83000,83000,83000,83000,0
|
|
20240722,180500,1550418832200,83000,83000,83000,83000,0
|
|
20240722,180400,1550418832200,83000,83000,83000,83000,0
|
|
20240722,180300,1550418832200,83000,83000,83000,83000,0
|
|
20240722,180200,1550418832200,83000,83000,83000,83000,0
|
|
20240722,180100,1550418832200,83000,83000,83000,83000,0
|
|
20240722,180000,1550418832200,83000,83000,83000,83000,0
|
|
20240722,175900,1550418832200,83000,83000,83000,83000,0
|
|
20240722,175800,1550418832200,83000,83000,83000,83000,0
|
|
20240722,175700,1550418832200,83000,83000,83000,83000,0
|
|
20240722,175600,1550418832200,83000,83000,83000,83000,0
|
|
20240722,175500,1550418832200,83000,83000,83000,83000,0
|
|
20240722,175400,1550418832200,83000,83000,83000,83000,0
|
|
20240722,175300,1550418832200,83000,83000,83000,83000,0
|
|
20240722,175200,1550418832200,83000,83000,83000,83000,0
|
|
20240722,175100,1550418832200,83000,83000,83000,83000,0
|
|
20240722,175000,1550418832200,83000,83000,83000,83000,0
|
|
20240722,174900,1550418832200,83000,83000,83000,83000,0
|
|
20240722,174800,1550418832200,83000,83000,83000,83000,0
|
|
20240722,174700,1550418832200,83000,83000,83000,83000,0
|
|
20240722,174600,1550418832200,83000,83000,83000,83000,1047640
|
|
20240722,174500,1550418832200,83000,83000,83000,83000,0
|
|
20240722,174400,1550418832200,83000,83000,83000,83000,0
|
|
20240722,174300,1550418832200,83000,83000,83000,83000,0
|
|
20240722,174200,1550418832200,83000,83000,83000,83000,0
|
|
20240722,174100,1550418832200,83000,83000,83000,83000,0
|
|
20240722,174000,1550418832200,83000,83000,83000,83000,0
|
|
20240722,173900,1550418832200,83000,83000,83000,83000,0
|
|
20240722,173800,1550418832200,83000,83000,83000,83000,0
|
|
20240722,173700,1550418832200,83000,83000,83000,83000,0
|
|
20240722,173600,1550418832200,83000,83000,83000,83000,0
|
|
20240722,173500,1550418832200,83000,83000,83000,83000,0
|
|
20240722,173400,1550418832200,83000,83000,83000,83000,0
|
|
20240722,173300,1550418832200,83000,83000,83000,83000,0
|
|
20240722,173200,1550418832200,83000,83000,83000,83000,0
|
|
20240722,173100,1550418832200,83000,83000,83000,83000,0
|
|
20240722,173000,1550418832200,83000,83000,83000,83000,0
|
|
20240722,172900,1550418832200,83000,83000,83000,83000,0
|
|
20240722,172800,1550418832200,83000,83000,83000,83000,0
|
|
20240722,172700,1550418832200,83000,83000,83000,83000,0
|
|
20240722,172600,1550418832200,83000,83000,83000,83000,0
|
|
20240722,172500,1550418832200,83000,83000,83000,83000,0
|
|
20240722,172400,1550418832200,83000,83000,83000,83000,0
|
|
20240722,172300,1550418832200,83000,83000,83000,83000,0
|
|
20240722,172200,1550418832200,83000,83000,83000,83000,0
|
|
20240722,172100,1550418832200,83000,83000,83000,83000,0
|
|
20240722,172000,1550418832200,83000,83000,83000,83000,0
|
|
20240722,171900,1550418832200,83000,83000,83000,83000,0
|
|
20240722,171800,1550418832200,83000,83000,83000,83000,0
|
|
20240722,171700,1550418832200,83000,83000,83000,83000,0
|
|
20240722,171600,1550418832200,83000,83000,83000,83000,1047640
|
|
20240722,171500,1550418832200,83000,83000,83000,83000,0
|
|
20240722,171400,1550418832200,83000,83000,83000,83000,0
|
|
20240722,171300,1550418832200,83000,83000,83000,83000,0
|
|
20240722,171200,1550418832200,83000,83000,83000,83000,0
|
|
20240722,171100,1550418832200,83000,83000,83000,83000,0
|
|
20240722,171000,1550418832200,83000,83000,83000,83000,0
|
|
20240722,170900,1550418832200,83000,83000,83000,83000,0
|
|
20240722,170800,1550418832200,83000,83000,83000,83000,0
|
|
20240722,170700,1550418832200,83000,83000,83000,83000,0
|
|
20240722,170600,1550418832200,83000,83000,83000,83000,0
|
|
20240722,170500,1550418832200,83000,83000,83000,83000,0
|
|
20240722,170400,1550418832200,83000,83000,83000,83000,0
|
|
20240722,170300,1550418832200,83000,83000,83000,83000,0
|
|
20240722,170200,1550418832200,83000,83000,83000,83000,0
|
|
20240722,170100,1550418832200,83000,83000,83000,83000,0
|
|
20240722,170000,1550418832200,83000,83000,83000,83000,0
|
|
20240722,165900,1550418832200,83000,83000,83000,83000,0
|
|
20240722,165800,1550418832200,83000,83000,83000,83000,0
|
|
20240722,165700,1550418832200,83000,83000,83000,83000,0
|
|
20240722,165600,1550418832200,83000,83000,83000,83000,0
|
|
20240722,165500,1550418832200,83000,83000,83000,83000,0
|
|
20240722,165400,1550418832200,83000,83000,83000,83000,0
|
|
20240722,165300,1550418832200,83000,83000,83000,83000,0
|
|
20240722,165200,1550418832200,83000,83000,83000,83000,0
|
|
20240722,165100,1550418832200,83000,83000,83000,83000,0
|
|
20240722,165000,1550418832200,83000,83000,83000,83000,0
|
|
20240722,164900,1550418832200,83000,83000,83000,83000,0
|
|
20240722,164800,1550418832200,83000,83000,83000,83000,0
|
|
20240722,164700,1550418832200,83000,83000,83000,83000,0
|
|
20240722,164600,1550418832200,83000,83000,83000,83000,1047640
|
|
20240722,164500,1550418832200,83000,83000,83000,83000,0
|
|
20240722,164400,1550418832200,83000,83000,83000,83000,0
|
|
20240722,164300,1550418832200,83000,83000,83000,83000,0
|
|
20240722,164200,1550418832200,83000,83000,83000,83000,0
|
|
20240722,164100,1550418832200,83000,83000,83000,83000,0
|
|
20240722,164000,1550418832200,83000,83000,83000,83000,0
|
|
20240722,163900,1550418832200,83000,83000,83000,83000,0
|
|
20240722,163800,1550418832200,83000,83000,83000,83000,0
|
|
20240722,163700,1550418832200,83000,83000,83000,83000,0
|
|
20240722,163600,1550418832200,83000,83000,83000,83000,0
|
|
20240722,163500,1550418832200,83000,83000,83000,83000,0
|
|
20240722,163400,1550418832200,83000,83000,83000,83000,0
|
|
20240722,163300,1550418832200,83000,83000,83000,83000,0
|
|
20240722,163200,1550418832200,83000,83000,83000,83000,0
|
|
20240722,163100,1550418832200,83000,83000,83000,83000,0
|
|
20240722,163000,1550418832200,83000,83000,83000,83000,0
|
|
20240722,162900,1550418832200,83000,83000,83000,83000,0
|
|
20240722,162800,1550418832200,83000,83000,83000,83000,0
|
|
20240722,162700,1550418832200,83000,83000,83000,83000,0
|
|
20240722,162600,1550418832200,83000,83000,83000,83000,0
|
|
20240722,162500,1550418832200,83000,83000,83000,83000,0
|
|
20240722,162400,1550418832200,83000,83000,83000,83000,0
|
|
20240722,162300,1550418832200,83000,83000,83000,83000,0
|
|
20240722,162200,1550418832200,83000,83000,83000,83000,0
|
|
20240722,162100,1550418832200,83000,83000,83000,83000,0
|
|
20240722,162000,1550418832200,83000,83000,83000,83000,0
|
|
20240722,161900,1550418832200,83000,83000,83000,83000,0
|
|
20240722,161800,1550418832200,83000,83000,83000,83000,0
|
|
20240722,161700,1550418832200,83000,83000,83000,83000,0
|
|
20240722,161600,1550418832200,83000,83000,83000,83000,1047640
|
|
20240722,161500,1550418832200,83000,83000,83000,83000,0
|
|
20240722,161400,1550418832200,83000,83000,83000,83000,0
|
|
20240722,161300,1550418832200,83000,83000,83000,83000,0
|
|
20240722,161200,1550418832200,83000,83000,83000,83000,0
|
|
20240722,161100,1550418832200,83000,83000,83000,83000,0
|
|
20240722,161000,1550418832200,83000,83000,83000,83000,0
|
|
20240722,160900,1550418832200,83000,83000,83000,83000,0
|
|
20240722,160800,1550418832200,83000,83000,83000,83000,0
|
|
20240722,160700,1550418832200,83000,83000,83000,83000,0
|
|
20240722,160600,1550418832200,83000,83000,83000,83000,0
|
|
20240722,160500,1550418832200,83000,83000,83000,83000,0
|
|
20240722,160400,1550418832200,83000,83000,83000,83000,0
|
|
20240722,160300,1550418832200,83000,83000,83000,83000,0
|
|
20240722,160200,1550418832200,83000,83000,83000,83000,0
|
|
20240722,160100,1550418832200,83000,83000,83000,83000,0
|
|
20240722,160000,1550418832200,83000,83000,83000,83000,0
|
|
20240722,155900,1550418832200,83000,83000,83000,83000,0
|
|
20240722,155800,1550418832200,83000,83000,83000,83000,0
|
|
20240722,155700,1550418832200,83000,83000,83000,83000,0
|
|
20240722,155600,1550418832200,83000,83000,83000,83000,0
|
|
20240722,155500,1550418832200,83000,83000,83000,83000,0
|
|
20240722,155400,1550418832200,83000,83000,83000,83000,0
|
|
20240722,155300,1550418832200,83000,83000,83000,83000,0
|
|
20240722,155200,1550418832200,83000,83000,83000,83000,0
|
|
20240722,155100,1550418832200,83000,83000,83000,83000,0
|
|
20240722,155000,1550418832200,83000,83000,83000,83000,0
|
|
20240722,154900,1550418832200,83000,83000,83000,83000,0
|
|
20240722,154800,1550418832200,83000,83000,83000,83000,0
|
|
20240722,154700,1550418832200,83000,83000,83000,83000,0
|
|
20240722,154600,1550418832200,83000,83000,83000,83000,1047640
|
|
20240722,154500,1550418832200,83000,83000,83000,83000,0
|
|
20240722,154400,1550418832200,83000,83000,83000,83000,0
|
|
20240722,154300,1550418832200,83000,83000,83000,83000,0
|
|
20240722,154200,1550418832200,83000,83000,83000,83000,0
|
|
20240722,154100,1550418832200,83000,83000,83000,83000,0
|
|
20240722,154000,1550418832200,83000,83000,83000,83000,0
|
|
20240722,153900,1550418832200,83000,83000,83000,83000,0
|
|
20240722,153800,1550418832200,83000,83000,83000,83000,0
|
|
20240722,153700,1550418832200,83000,83000,83000,83000,0
|
|
20240722,153600,1550418832200,83000,83000,83000,83000,0
|
|
20240722,153500,1550418832200,83000,83000,83000,83000,0
|
|
20240722,153400,1550418832200,83000,83000,83000,83000,0
|
|
20240722,153300,1550418832200,83000,83000,83000,83000,0
|
|
20240722,153200,1550418832200,83000,83000,83000,83000,0
|
|
20240722,153100,1550418832200,83000,83000,83000,83000,0
|
|
20240722,153000,1550418832200,83000,83000,83000,83000,1047640
|
|
20240722,152900,1463464712200,83100,83100,83100,83100,0
|
|
20240722,152800,1463464712200,83100,83100,83100,83100,0
|
|
20240722,152700,1463464712200,83100,83100,83100,83100,0
|
|
20240722,152600,1463464712200,83100,83100,83100,83100,0
|
|
20240722,152500,1463464712200,83100,83100,83100,83100,0
|
|
20240722,152400,1463464712200,83100,83100,83100,83100,0
|
|
20240722,152300,1463464712200,83100,83100,83100,83100,0
|
|
20240722,152200,1463464712200,83100,83100,83100,83100,0
|
|
20240722,152100,1463464712200,83100,83100,83100,83100,0
|
|
20240722,152000,1463464712200,83100,83100,83100,83100,0
|
|
20240722,151900,1463464712200,83100,83000,83100,82900,96179
|
|
20240722,151800,1455480648000,83000,83000,83100,82900,209458
|
|
20240722,151700,1438095786800,83100,82900,83100,82900,362619
|
|
20240722,151600,1408000334600,82900,82900,83000,82900,23586
|
|
20240722,151500,1406044353100,83000,82900,83000,82900,18274
|
|
20240722,151400,1404528452600,82900,82900,83000,82900,40104
|
|
20240722,151300,1401203259300,82900,83000,83000,82900,18048
|
|
20240722,151200,1399706632200,83000,83000,83000,82900,16774
|
|
20240722,151100,1398315772400,82900,82900,83000,82900,20825
|
|
20240722,151000,1396588430300,82900,83000,83000,82900,19324
|
|
20240722,150900,1394986140700,82900,82900,83000,82900,10731
|
|
20240722,150800,1394096358400,83000,82900,83000,82900,9070
|
|
20240722,150700,1393344293600,82900,82900,83000,82900,10320
|
|
20240722,150600,1392488331800,82900,82900,83000,82900,12432
|
|
20240722,150500,1391457090000,82900,82900,83000,82900,48250
|
|
20240722,150400,1387456943400,82900,82900,83000,82900,21162
|
|
20240722,150300,1385702417700,82900,82900,83000,82900,29571
|
|
20240722,150200,1383250812400,83000,83000,83000,82900,10728
|
|
20240722,150100,1382361068800,83000,83100,83100,82900,63423
|
|
20240722,150000,1377096878800,83100,83100,83100,83000,9197
|
|
20240722,145900,1376333298000,83000,82900,83100,82900,93646
|
|
20240722,145800,1368560696000,82900,83000,83000,82900,21036
|
|
20240722,145700,1366816480700,83000,82900,83000,82900,13796
|
|
20240722,145600,1365672504000,83000,82900,83000,82900,10826
|
|
20240722,145500,1364774654900,83000,83000,83000,82900,8176
|
|
20240722,145400,1364096499200,83000,82900,83000,82900,7701
|
|
20240722,145300,1363457826500,83000,83000,83000,82900,22343
|
|
20240722,145200,1361603726200,82900,83000,83000,82900,28809
|
|
20240722,145100,1359215152100,82900,82900,83000,82900,24879
|
|
20240722,145000,1357150589400,83000,82900,83000,82900,11665
|
|
20240722,144900,1356183230700,83000,82900,83000,82900,10583
|
|
20240722,144800,1355305782700,82900,83000,83000,82900,5560
|
|
20240722,144700,1354844530900,83000,82900,83100,82900,203746
|
|
20240722,144600,1337933637600,82900,82900,83000,82900,34566
|
|
20240722,144500,1335065120800,82900,82900,83000,82900,15328
|
|
20240722,144400,1333794307000,82900,83000,83000,82900,40426
|
|
20240722,144300,1330442768400,82900,83100,83100,82900,90304
|
|
20240722,144200,1322948491900,83100,83100,83100,83000,69644
|
|
20240722,144100,1317167407300,83000,83000,83100,83000,15523
|
|
20240722,144000,1315877803800,83000,83000,83100,82900,99645
|
|
20240722,143900,1307606788000,83100,83100,83100,83000,10518
|
|
20240722,143800,1306733490900,83000,82900,83100,82900,21237
|
|
20240722,143700,1304971097600,83000,83000,83000,82900,33429
|
|
20240722,143600,1302196760500,82900,82900,83000,82900,22175
|
|
20240722,143500,1300356723200,83000,83000,83000,82900,7886
|
|
20240722,143400,1299702653300,83000,83000,83000,82900,25723
|
|
20240722,143300,1297569960700,82900,82900,83000,82900,82495
|
|
20240722,143200,1290723389400,82900,82900,83000,82800,89040
|
|
20240722,143100,1283341557400,82800,82900,83000,82800,47192
|
|
20240722,143000,1279429527800,82900,82800,83000,82800,35599
|
|
20240722,142900,1276478758100,82800,82900,83000,82800,42575
|
|
20240722,142800,1272949293800,83000,82900,83000,82900,26665
|
|
20240722,142700,1270738622900,82900,83000,83000,82900,11545
|
|
20240722,142600,1269781414500,83000,83000,83000,82900,6095
|
|
20240722,142500,1269276067900,83000,82900,83000,82800,18385
|
|
20240722,142400,1267752032000,82900,82900,82900,82800,26463
|
|
20240722,142300,1265558606300,82800,82800,83000,82800,77179
|
|
20240722,142200,1259160415000,82900,82800,82900,82700,138423
|
|
20240722,142100,1247697295500,82700,82800,82800,82700,18226
|
|
20240722,142000,1246189188500,82800,82700,82800,82700,12149
|
|
20240722,141900,1245184231900,82700,82800,82800,82700,11366
|
|
20240722,141800,1244243691200,82800,82800,82800,82700,13783
|
|
20240722,141700,1243103455000,82800,82800,82900,82700,194408
|
|
20240722,141600,1227006791200,82900,82900,82900,82800,4578
|
|
20240722,141500,1226627600800,82900,82800,82900,82800,11286
|
|
20240722,141400,1225692517700,82800,82900,82900,82800,7156
|
|
20240722,141300,1225099819700,82800,82900,83000,82800,104534
|
|
20240722,141200,1216434955600,82900,82900,83000,82900,8286
|
|
20240722,141100,1215747968300,82900,83000,83000,82900,4933
|
|
20240722,141000,1215338956100,82900,83000,83000,82900,6769
|
|
20240722,140900,1214777637500,82900,83000,83000,82900,8959
|
|
20240722,140800,1214034855000,82900,83000,83000,82900,41359
|
|
20240722,140700,1210606034000,83000,82900,83000,82900,8706
|
|
20240722,140600,1209884060200,83000,82900,83000,82900,7919
|
|
20240722,140500,1209227372000,82900,82900,83000,82900,6801
|
|
20240722,140400,1208663475600,82900,83000,83000,82900,20472
|
|
20240722,140300,1206964771800,82900,82900,83000,82900,28641
|
|
20240722,140200,1204588229700,83000,83000,83000,82900,14939
|
|
20240722,140100,1203349064200,82900,82900,83000,82900,19072
|
|
20240722,140000,1201767801300,82900,82900,83000,82900,8330
|
|
20240722,135900,1201077066000,82900,82900,83000,82900,15665
|
|
20240722,135800,1199778082500,82900,82900,83000,82900,5953
|
|
20240722,135700,1199284478200,83000,82900,83000,82900,5960
|
|
20240722,135600,1198790310200,82900,83000,83000,82900,8167
|
|
20240722,135500,1198113200100,82900,83000,83000,82900,12315
|
|
20240722,135400,1197091721800,82900,82900,83000,82900,4146
|
|
20240722,135300,1196747931200,82900,82800,83000,82800,62297
|
|
20240722,135200,1191583493900,82900,83100,83100,82800,78130
|
|
20240722,135100,1185104007900,83000,83000,83100,83000,29660
|
|
20240722,135000,1182642194500,83000,83100,83100,83000,26708
|
|
20240722,134900,1180425356100,83000,83100,83100,83000,13807
|
|
20240722,134800,1179279280200,83000,83000,83100,82900,57168
|
|
20240722,134700,1174534521400,82900,82900,83000,82900,26756
|
|
20240722,134600,1172314191300,82900,83000,83100,82900,70080
|
|
20240722,134500,1166497945800,83000,83100,83100,83000,16250
|
|
20240722,134400,1165149047100,83000,83000,83100,83000,28489
|
|
20240722,134300,1162784378300,83100,83100,83100,83000,5883
|
|
20240722,134200,1162295953300,83000,83000,83100,83000,7925
|
|
20240722,134100,1161638079800,83100,83000,83100,83000,5434
|
|
20240722,134000,1161186832300,83000,83000,83100,83000,6537
|
|
20240722,133900,1160643980800,83100,83100,83100,83000,7062
|
|
20240722,133800,1160057747300,83100,83100,83100,83000,5337
|
|
20240722,133700,1159614650400,83100,83000,83100,83000,5157
|
|
20240722,133600,1159186495700,83000,83000,83100,83000,5628
|
|
20240722,133500,1158719244000,83100,83000,83100,83000,3917
|
|
20240722,133400,1158394012700,83100,83000,83100,83000,5057
|
|
20240722,133300,1157974096800,83000,83000,83100,83000,9631
|
|
20240722,133200,1157174405000,83000,82900,83100,82900,144051
|
|
20240722,133100,1145217973000,82900,82900,83000,82900,8270
|
|
20240722,133000,1144532222500,82900,82900,83000,82900,10083
|
|
20240722,132900,1143696285200,82900,82900,83000,82900,15389
|
|
20240722,132800,1142420473300,82900,82900,83000,82900,9130
|
|
20240722,132700,1141663255800,82900,83000,83000,82900,9883
|
|
20240722,132600,1140843721800,83000,83000,83000,82900,6284
|
|
20240722,132500,1140322656900,83000,83000,83000,82900,7545
|
|
20240722,132400,1139697075900,83000,83000,83000,82900,5274
|
|
20240722,132300,1139259798000,83000,82900,83000,82900,6591
|
|
20240722,132200,1138713358400,82900,82900,83000,82900,10887
|
|
20240722,132100,1137810635600,82900,82900,83000,82900,10606
|
|
20240722,132000,1136931313400,83000,82900,83000,82900,13770
|
|
20240722,131900,1135789222600,83000,82900,83000,82900,13964
|
|
20240722,131800,1134631581800,82900,82900,83000,82900,14591
|
|
20240722,131700,1133421906200,82900,83000,83000,82900,22322
|
|
20240722,131600,1131571293000,82900,83000,83000,82900,6866
|
|
20240722,131500,1131001991600,82900,82900,83000,82900,8268
|
|
20240722,131400,1130316424100,82900,82900,83000,82900,5614
|
|
20240722,131300,1129850905900,83000,82900,83000,82900,6266
|
|
20240722,131200,1129331368800,82900,82900,83000,82900,7860
|
|
20240722,131100,1128679737200,82900,83000,83000,82900,9351
|
|
20240722,131000,1127904146000,83000,82900,83000,82900,7415
|
|
20240722,130900,1127289299800,82900,83000,83000,82900,7630
|
|
20240722,130800,1126656489800,82900,82900,83000,82900,26044
|
|
20240722,130700,1124497393500,83000,82900,83000,82900,7599
|
|
20240722,130600,1123867287300,82900,82900,83000,82900,5134
|
|
20240722,130500,1123441589300,82900,83000,83000,82900,6618
|
|
20240722,130400,1122892597400,83000,83000,83000,82900,5380
|
|
20240722,130300,1122446356500,82900,83100,83100,82900,40169
|
|
20240722,130200,1119112285300,83100,83100,83100,83000,4792
|
|
20240722,130100,1118714484900,83100,83000,83100,83000,4771
|
|
20240722,130000,1118318436400,83000,83000,83100,83000,6270
|
|
20240722,125900,1117797926200,83000,83000,83100,83000,5318
|
|
20240722,125800,1117356254400,83000,82800,83100,82800,132871
|
|
20240722,125700,1106335013500,82900,82800,82900,82800,6781
|
|
20240722,125600,1105773186600,82800,82800,82900,82800,11022
|
|
20240722,125500,1104859809000,82900,82800,82900,82800,4475
|
|
20240722,125400,1104489141100,82800,82800,82900,82800,4981
|
|
20240722,125300,1104076608800,82800,82800,82900,82800,8238
|
|
20240722,125200,1103394297700,82800,82800,82900,82800,7156
|
|
20240722,125100,1102801673600,82800,82800,82900,82800,4263
|
|
20240722,125000,1102448621500,82800,82800,82900,82800,10113
|
|
20240722,124900,1101611192600,82800,82800,82900,82800,8583
|
|
20240722,124800,1100900348000,82900,82900,82900,82800,12128
|
|
20240722,124700,1099896054700,82800,82900,82900,82800,10394
|
|
20240722,124600,1099035093800,82800,82800,82900,82800,18796
|
|
20240722,124500,1097478722200,82800,82600,82900,82600,109521
|
|
20240722,124400,1088415456500,82600,82700,82800,82600,193908
|
|
20240722,124300,1072379334600,82800,82700,82800,82700,15430
|
|
20240722,124200,1071102422400,82700,82800,82800,82700,8037
|
|
20240722,124100,1070437655100,82800,82700,82800,82700,7250
|
|
20240722,124000,1069837735500,82700,82800,82800,82700,10048
|
|
20240722,123900,1069006295900,82800,82900,82900,82700,92693
|
|
20240722,123800,1061335209600,82800,82900,82900,82800,5797
|
|
20240722,123700,1060855175900,82800,82900,82900,82800,3922
|
|
20240722,123600,1060530356200,82900,82800,82900,82800,5001
|
|
20240722,123500,1060116217000,82800,82800,82900,82700,32285
|
|
20240722,123400,1057442992100,82800,82700,82800,82700,7478
|
|
20240722,123300,1056824171700,82800,82800,82800,82700,10618
|
|
20240722,123200,1055945352000,82800,82800,82800,82700,10344
|
|
20240722,123100,1055089382600,82800,82800,82800,82700,14811
|
|
20240722,123000,1053863298500,82700,82800,82900,82700,40874
|
|
20240722,122900,1050479083400,82800,82800,82900,82800,11804
|
|
20240722,122800,1049501641900,82800,82700,82800,82700,25538
|
|
20240722,122700,1047387559900,82700,82900,82900,82700,48028
|
|
20240722,122600,1043410854900,82800,82900,83000,82800,68298
|
|
20240722,122500,1037749297000,82800,82900,82900,82800,5908
|
|
20240722,122400,1037259842000,82800,82900,82900,82800,11748
|
|
20240722,122300,1036286211000,82900,82900,82900,82800,23817
|
|
20240722,122200,1034312666800,82900,82800,82900,82700,83537
|
|
20240722,122100,1027394212100,82700,82800,82800,82700,21898
|
|
20240722,122000,1025581908300,82700,82800,82900,82700,70377
|
|
20240722,121900,1019755013300,82800,82800,82900,82800,21820
|
|
20240722,121800,1017948173400,82800,82800,82900,82800,10328
|
|
20240722,121700,1017092898100,82800,82900,82900,82800,8280
|
|
20240722,121600,1016406934000,82900,82800,82900,82800,18250
|
|
20240722,121500,1014895670300,82900,82800,82900,82800,11312
|
|
20240722,121400,1013958897900,82800,82900,82900,82800,10065
|
|
20240722,121300,1013125257200,82900,82800,82900,82800,4244
|
|
20240722,121200,1012773762900,82800,82800,82900,82800,5119
|
|
20240722,121100,1012349867700,82800,82800,82900,82800,6901
|
|
20240722,121000,1011778364100,82800,82800,82900,82800,15053
|
|
20240722,120900,1010531290200,82900,82900,83000,82800,43512
|
|
20240722,120800,1006923869900,82900,82900,83000,82900,19241
|
|
20240722,120700,1005328673400,82900,83000,83000,82900,4096
|
|
20240722,120600,1004988920900,82900,83000,83000,82900,8628
|
|
20240722,120500,1004273590500,82900,82800,83000,82800,81392
|
|
20240722,120400,997525832600,82900,82900,82900,82800,30333
|
|
20240722,120300,995012904000,82800,82900,82900,82800,6654
|
|
20240722,120200,994461636300,82900,82800,82900,82800,22389
|
|
20240722,120100,992607714600,82800,82800,82900,82800,11540
|
|
20240722,120000,991651964700,82900,82900,83000,82800,95391
|
|
20240722,115900,983744205100,83000,82900,83000,82900,11882
|
|
20240722,115800,982759079200,83000,82900,83000,82900,5867
|
|
20240722,115700,982272532900,83000,83000,83000,82900,5870
|
|
20240722,115600,981785660500,83000,83000,83000,82900,40599
|
|
20240722,115500,978416591600,82900,83000,83000,82900,18052
|
|
20240722,115400,976919735900,83000,83100,83100,83000,117672
|
|
20240722,115300,967152562800,83000,83100,83100,83000,4256
|
|
20240722,115200,966799121700,83000,83100,83100,83000,11255
|
|
20240722,115100,965864247300,83100,83000,83100,83000,7269
|
|
20240722,115000,965260498000,83000,83000,83100,83000,5219
|
|
20240722,114900,964827177900,83000,83000,83100,83000,10131
|
|
20240722,114800,963985936000,83000,83000,83100,83000,4632
|
|
20240722,114700,963601270100,83100,83100,83100,83000,6307
|
|
20240722,114600,963077572100,83100,83100,83100,83000,14744
|
|
20240722,114500,961852649900,83000,83000,83100,83000,8340
|
|
20240722,114400,961160260300,83100,83100,83100,83000,46704
|
|
20240722,114300,957281120100,83100,83100,83200,83000,25380
|
|
20240722,114200,955173087800,83200,83100,83200,83000,40609
|
|
20240722,114100,951798656600,83000,82900,83100,82900,48538
|
|
20240722,114000,947769039900,83000,82800,83000,82800,63126
|
|
20240722,113900,942533182900,82900,82900,83000,82800,78106
|
|
20240722,113800,936057842600,82900,82900,83000,82900,8247
|
|
20240722,113700,935373655200,82900,82900,83000,82900,4670
|
|
20240722,113600,934986367900,83000,82900,83000,82900,11094
|
|
20240722,113500,934065930600,83000,83000,83000,82900,16797
|
|
20240722,113400,932672244500,82900,83000,83000,82800,38539
|
|
20240722,113300,929477216600,83000,82800,83000,82700,112386
|
|
20240722,113200,920167058000,82800,82700,82800,82700,19303
|
|
20240722,113100,918569325000,82700,82800,82800,82700,20394
|
|
20240722,113000,916881566000,82700,82800,82800,82700,13137
|
|
20240722,112900,915794608000,82700,82700,82800,82700,13146
|
|
20240722,112800,914707115900,82700,82700,82800,82700,21141
|
|
20240722,112700,912958591100,82700,82700,82800,82700,18980
|
|
20240722,112600,911388756100,82800,82800,82800,82700,12734
|
|
20240722,112500,910335304000,82700,82800,82800,82700,15857
|
|
20240722,112400,909023530900,82800,82800,82900,82700,223226
|
|
20240722,112300,890540733000,82900,82800,82900,82800,31725
|
|
20240722,112200,887913710600,82800,82800,82900,82800,19665
|
|
20240722,112100,886285175400,82800,83000,83000,82800,119103
|
|
20240722,112000,876411716200,82900,82900,83000,82900,5701
|
|
20240722,111900,875939014400,82900,82900,83000,82900,14138
|
|
20240722,111800,874766750400,82900,82900,83000,82900,15527
|
|
20240722,111700,873479463400,83000,82900,83000,82900,4939
|
|
20240722,111600,873069887300,83000,83000,83000,82900,10551
|
|
20240722,111500,872194922800,82900,82900,83000,82900,10038
|
|
20240722,111400,871362444300,82900,83000,83100,82900,101548
|
|
20240722,111300,862934196600,82900,82900,83000,82900,15854
|
|
20240722,111200,861618941300,82900,82900,83000,82900,11781
|
|
20240722,111100,860641971900,82900,82900,83000,82900,23320
|
|
20240722,111000,858708533900,83000,82900,83000,82900,10890
|
|
20240722,110900,857805567100,83000,82900,83000,82900,9038
|
|
20240722,110800,857056213300,82900,83000,83100,82900,86940
|
|
20240722,110700,849842099100,83000,83000,83100,83000,27787
|
|
20240722,110600,847535685200,83000,83100,83100,83000,7150
|
|
20240722,110500,846942136500,83100,83100,83100,83000,17557
|
|
20240722,110400,845484241800,83000,83000,83100,83000,16533
|
|
20240722,110300,844111776100,83000,83000,83100,83000,13686
|
|
20240722,110200,842975716900,83000,83000,83100,83000,5359
|
|
20240722,110100,842530807700,83000,83200,83200,83000,14143
|
|
20240722,110000,841355776400,83200,83100,83200,83000,82167
|
|
20240722,105900,834528088500,83100,83100,83100,83000,5067
|
|
20240722,105800,834107413100,83000,83000,83100,83000,5859
|
|
20240722,105700,833621064200,83000,82900,83100,82900,71949
|
|
20240722,105600,827649232200,83000,83000,83100,82900,154746
|
|
20240722,105500,814807003000,83000,83100,83100,83000,137881
|
|
20240722,105400,803362680100,83100,83000,83100,83000,7992
|
|
20240722,105300,802699103400,83100,83000,83100,83000,12309
|
|
20240722,105200,801677081200,83000,83000,83100,83000,7157
|
|
20240722,105100,801082749800,83000,83000,83100,83000,10520
|
|
20240722,105000,800209436500,83100,83100,83100,83000,7131
|
|
20240722,104900,799617287400,83100,83200,83200,83000,79257
|
|
20240722,104800,793030898500,83200,83200,83200,83100,13632
|
|
20240722,104700,791897965100,83200,83200,83300,83100,58615
|
|
20240722,104600,787022133300,83300,83200,83300,83200,10287
|
|
20240722,104500,786166050600,83200,83100,83300,83100,34943
|
|
20240722,104400,783258726100,83200,83200,83300,83100,41407
|
|
20240722,104300,779813555500,83300,83300,83300,83200,7496
|
|
20240722,104200,779189582100,83200,83100,83300,83100,43095
|
|
20240722,104100,775604136700,83100,83100,83200,83100,29715
|
|
20240722,104000,773132431300,83100,83100,83200,83100,9986
|
|
20240722,103900,772302512400,83100,83100,83200,83100,13890
|
|
20240722,103800,771147732600,83100,83100,83200,83000,40760
|
|
20240722,103700,767760909900,83100,83000,83100,83000,11774
|
|
20240722,103600,766783481000,83100,83100,83200,83000,42897
|
|
20240722,103500,763218899300,83100,83100,83200,83100,9580
|
|
20240722,103400,762422401500,83100,83000,83200,83000,32614
|
|
20240722,103300,759712101600,83000,83000,83100,83000,27470
|
|
20240722,103200,757430225300,83000,83100,83100,83000,13447
|
|
20240722,103100,756313197800,83100,83200,83300,83000,95131
|
|
20240722,103000,748403518500,83200,83200,83300,83200,32128
|
|
20240722,102900,745729403900,83300,83300,83300,83200,11725
|
|
20240722,102800,744753256500,83200,83200,83300,83200,12459
|
|
20240722,102700,743716449600,83300,83100,83300,83100,41947
|
|
20240722,102600,740226976100,83200,83100,83200,83100,12136
|
|
20240722,102500,739217818100,83100,83100,83200,83100,17856
|
|
20240722,102400,737733173900,83200,83200,83200,83100,12277
|
|
20240722,102300,736712714300,83200,83200,83200,83100,16870
|
|
20240722,102200,735310526900,83100,83000,83200,83000,100528
|
|
20240722,102100,726956905300,83000,83100,83100,83000,21191
|
|
20240722,102000,725196792000,83000,83000,83100,83000,9965
|
|
20240722,101900,724369320400,83000,83100,83100,83000,33410
|
|
20240722,101800,721595934700,83100,83000,83100,83000,12326
|
|
20240722,101700,720572545900,83000,83100,83100,83000,71658
|
|
20240722,101600,714618393000,83000,83100,83100,83000,16509
|
|
20240722,101500,713247249800,83000,83200,83200,83000,41240
|
|
20240722,101400,709820692500,83100,83000,83200,83000,73527
|
|
20240722,101300,703710802200,83100,83100,83100,83000,10393
|
|
20240722,101200,702847898000,83000,83100,83200,83000,55483
|
|
20240722,101100,698238080200,83100,83000,83200,83000,79260
|
|
20240722,101000,691651267700,83000,83200,83300,83000,114948
|
|
20240722,100900,682095121200,83200,83400,83400,83200,70772
|
|
20240722,100800,676199832800,83400,83300,83400,83300,24606
|
|
20240722,100700,674148885200,83400,83300,83400,83300,24483
|
|
20240722,100600,672107510500,83400,83400,83400,83300,33482
|
|
20240722,100500,669315721300,83400,83300,83400,83300,14528
|
|
20240722,100400,668104674100,83400,83400,83400,83300,16041
|
|
20240722,100300,666767373200,83300,83300,83400,83300,21648
|
|
20240722,100200,664962979700,83400,83400,83400,83300,19449
|
|
20240722,100100,663341731400,83400,83400,83400,83300,35934
|
|
20240722,100000,660347683500,83400,83400,83400,83200,74494
|
|
20240722,095900,654141602400,83400,83200,83400,83100,82973
|
|
20240722,095800,647235511500,83200,83300,83300,83100,73278
|
|
20240722,095700,641138403400,83300,83200,83300,83100,73180
|
|
20240722,095600,635049274900,83200,83000,83200,83000,90998
|
|
20240722,095500,627487174300,83000,83000,83100,83000,21868
|
|
20240722,095400,625671350100,83000,82900,83100,82900,71329
|
|
20240722,095300,619751525900,82900,83000,83000,82900,63319
|
|
20240722,095200,614498266600,83000,83000,83100,82900,70986
|
|
20240722,095100,608608341100,83000,83000,83100,82900,91181
|
|
20240722,095000,601040636200,82900,83000,83000,82800,76594
|
|
20240722,094900,594690562400,83000,83100,83200,82900,78201
|
|
20240722,094800,588197315800,83100,82900,83200,82800,367205
|
|
20240722,094700,557744521800,82900,83000,83000,82800,241738
|
|
20240722,094600,537707045200,82900,83100,83100,82900,95870
|
|
20240722,094500,529749676400,83100,83200,83200,83000,115507
|
|
20240722,094400,520149255300,83100,83100,83300,82900,317121
|
|
20240722,094300,493808407700,83100,83200,83200,83000,226812
|
|
20240722,094200,474969151800,83100,83300,83400,83100,223940
|
|
20240722,094100,456330966700,83300,83400,83400,83300,38162
|
|
20240722,094000,453151824700,83300,83400,83500,83300,60027
|
|
20240722,093900,448145933900,83400,83500,83500,83300,105852
|
|
20240722,093800,439318018500,83400,83400,83500,83400,28061
|
|
20240722,093700,436977203700,83500,83400,83500,83300,74259
|
|
20240722,093600,430782063900,83500,83400,83500,83400,65873
|
|
20240722,093500,425287785100,83400,83400,83500,83300,45838
|
|
20240722,093400,421464756700,83400,83300,83500,83200,167741
|
|
20240722,093300,407487929600,83300,83400,83500,83300,77768
|
|
20240722,093200,401002628800,83400,83500,83600,83200,462136
|
|
20240722,093100,362466617100,83500,83700,83700,83500,137687
|
|
20240722,093000,350962920300,83600,83800,83800,83600,96987
|
|
20240722,092900,342845694900,83800,83800,83900,83700,53042
|
|
20240722,092800,338402541200,83800,83700,83900,83700,53595
|
|
20240722,092700,333911589500,83800,83700,83800,83700,40342
|
|
20240722,092600,330532388900,83800,83700,83800,83600,39698
|
|
20240722,092500,327208813600,83600,83600,83800,83500,212920
|
|
20240722,092400,309406999200,83600,83800,83900,83600,207753
|
|
20240722,092300,292014924200,83900,83900,84000,83800,189029
|
|
20240722,092200,276163576300,83900,84000,84100,83900,154248
|
|
20240722,092100,263208100600,84100,84200,84200,84000,70086
|
|
20240722,092000,257314371900,84100,84200,84200,84100,35679
|
|
20240722,091900,254312036400,84200,84200,84300,84100,57485
|
|
20240722,091800,249472632300,84200,84200,84400,84100,202163
|
|
20240722,091700,232437867600,84200,84300,84400,84100,372979
|
|
20240722,091600,201015137700,84400,84500,84600,84300,94065
|
|
20240722,091500,193073377300,84500,84600,84600,84400,74165
|
|
20240722,091400,186807304000,84600,84500,84600,84500,35655
|
|
20240722,091300,183794371900,84600,84500,84600,84500,28169
|
|
20240722,091200,181413912800,84500,84700,84700,84500,112027
|
|
20240722,091100,171936244400,84600,84600,84700,84600,17052
|
|
20240722,091000,170493195900,84700,84800,84900,84600,86418
|
|
20240722,090900,163170192500,84800,84800,84900,84600,88720
|
|
20240722,090800,155650800600,84800,84700,84800,84600,80750
|
|
20240722,090700,148809546800,84800,84700,84800,84600,80880
|
|
20240722,090600,141961504600,84700,84600,84700,84500,183899
|
|
20240722,090500,126394285900,84600,84300,84700,84300,216234
|
|
20240722,090400,108114487900,84400,84400,84500,84200,80925
|
|
20240722,090300,101290922800,84400,84300,84500,84300,124706
|
|
20240722,090200,90769991500,84400,84500,84600,84300,187208
|
|
20240722,090100,74963733500,84600,84600,84800,84500,163317
|
|
20240722,090000,61141601600,84700,84400,84700,84300,704009
|