595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,185200,5404331700,52600,52600,52600,52600,3554
|
|
20240722,185100,5404331700,52600,52600,52600,52600,0
|
|
20240722,185000,5404331700,52600,52600,52600,52600,0
|
|
20240722,184900,5404331700,52600,52600,52600,52600,0
|
|
20240722,184800,5404331700,52600,52600,52600,52600,0
|
|
20240722,184700,5404331700,52600,52600,52600,52600,0
|
|
20240722,184600,5404331700,52600,52600,52600,52600,0
|
|
20240722,184500,5404331700,52600,52600,52600,52600,0
|
|
20240722,184400,5404331700,52600,52600,52600,52600,0
|
|
20240722,184300,5404331700,52600,52600,52600,52600,0
|
|
20240722,184200,5404331700,52600,52600,52600,52600,0
|
|
20240722,184100,5404331700,52600,52600,52600,52600,0
|
|
20240722,184000,5404331700,52600,52600,52600,52600,0
|
|
20240722,183900,5404331700,52600,52600,52600,52600,0
|
|
20240722,183800,5404331700,52600,52600,52600,52600,0
|
|
20240722,183700,5404331700,52600,52600,52600,52600,0
|
|
20240722,183600,5404331700,52600,52600,52600,52600,0
|
|
20240722,183500,5404331700,52600,52600,52600,52600,0
|
|
20240722,183400,5404331700,52600,52600,52600,52600,0
|
|
20240722,183300,5404331700,52600,52600,52600,52600,0
|
|
20240722,183200,5404331700,52600,52600,52600,52600,0
|
|
20240722,183100,5404331700,52600,52600,52600,52600,0
|
|
20240722,183000,5404331700,52600,52600,52600,52600,0
|
|
20240722,182900,5404331700,52600,52600,52600,52600,0
|
|
20240722,182800,5404331700,52600,52600,52600,52600,0
|
|
20240722,182700,5404331700,52600,52600,52600,52600,0
|
|
20240722,182600,5404331700,52600,52600,52600,52600,0
|
|
20240722,182500,5404331700,52600,52600,52600,52600,0
|
|
20240722,182400,5404331700,52600,52600,52600,52600,0
|
|
20240722,182300,5404331700,52600,52600,52600,52600,0
|
|
20240722,182200,5404331700,52600,52600,52600,52600,3554
|
|
20240722,182100,5404331700,52600,52600,52600,52600,0
|
|
20240722,182000,5404331700,52600,52600,52600,52600,0
|
|
20240722,181900,5404331700,52600,52600,52600,52600,0
|
|
20240722,181800,5404331700,52600,52600,52600,52600,0
|
|
20240722,181700,5404331700,52600,52600,52600,52600,0
|
|
20240722,181600,5404331700,52600,52600,52600,52600,0
|
|
20240722,181500,5404331700,52600,52600,52600,52600,0
|
|
20240722,181400,5404331700,52600,52600,52600,52600,0
|
|
20240722,181300,5404331700,52600,52600,52600,52600,0
|
|
20240722,181200,5404331700,52600,52600,52600,52600,0
|
|
20240722,181100,5404331700,52600,52600,52600,52600,0
|
|
20240722,181000,5404331700,52600,52600,52600,52600,0
|
|
20240722,180900,5404331700,52600,52600,52600,52600,0
|
|
20240722,180800,5404331700,52600,52600,52600,52600,0
|
|
20240722,180700,5404331700,52600,52600,52600,52600,0
|
|
20240722,180600,5404331700,52600,52600,52600,52600,0
|
|
20240722,180500,5404331700,52600,52600,52600,52600,0
|
|
20240722,180400,5404331700,52600,52600,52600,52600,0
|
|
20240722,180300,5404331700,52600,52600,52600,52600,0
|
|
20240722,180200,5404331700,52600,52600,52600,52600,0
|
|
20240722,180100,5404331700,52600,52600,52600,52600,0
|
|
20240722,180000,5404331700,52600,52600,52600,52600,0
|
|
20240722,175900,5404331700,52600,52600,52600,52600,0
|
|
20240722,175800,5404331700,52600,52600,52600,52600,0
|
|
20240722,175700,5404331700,52600,52600,52600,52600,0
|
|
20240722,175600,5404331700,52600,52600,52600,52600,0
|
|
20240722,175500,5404331700,52600,52600,52600,52600,0
|
|
20240722,175400,5404331700,52600,52600,52600,52600,0
|
|
20240722,175300,5404331700,52600,52600,52600,52600,0
|
|
20240722,175200,5404331700,52600,52600,52600,52600,3554
|
|
20240722,175100,5404331700,52600,52600,52600,52600,0
|
|
20240722,175000,5404331700,52600,52600,52600,52600,0
|
|
20240722,174900,5404331700,52600,52600,52600,52600,0
|
|
20240722,174800,5404331700,52600,52600,52600,52600,0
|
|
20240722,174700,5404331700,52600,52600,52600,52600,0
|
|
20240722,174600,5404331700,52600,52600,52600,52600,0
|
|
20240722,174500,5404331700,52600,52600,52600,52600,0
|
|
20240722,174400,5404331700,52600,52600,52600,52600,0
|
|
20240722,174300,5404331700,52600,52600,52600,52600,0
|
|
20240722,174200,5404331700,52600,52600,52600,52600,0
|
|
20240722,174100,5404331700,52600,52600,52600,52600,0
|
|
20240722,174000,5404331700,52600,52600,52600,52600,0
|
|
20240722,173900,5404331700,52600,52600,52600,52600,0
|
|
20240722,173800,5404331700,52600,52600,52600,52600,0
|
|
20240722,173700,5404331700,52600,52600,52600,52600,0
|
|
20240722,173600,5404331700,52600,52600,52600,52600,0
|
|
20240722,173500,5404331700,52600,52600,52600,52600,0
|
|
20240722,173400,5404331700,52600,52600,52600,52600,0
|
|
20240722,173300,5404331700,52600,52600,52600,52600,0
|
|
20240722,173200,5404331700,52600,52600,52600,52600,0
|
|
20240722,173100,5404331700,52600,52600,52600,52600,0
|
|
20240722,173000,5404331700,52600,52600,52600,52600,0
|
|
20240722,172900,5404331700,52600,52600,52600,52600,0
|
|
20240722,172800,5404331700,52600,52600,52600,52600,0
|
|
20240722,172700,5404331700,52600,52600,52600,52600,0
|
|
20240722,172600,5404331700,52600,52600,52600,52600,0
|
|
20240722,172500,5404331700,52600,52600,52600,52600,0
|
|
20240722,172400,5404331700,52600,52600,52600,52600,0
|
|
20240722,172300,5404331700,52600,52600,52600,52600,0
|
|
20240722,172200,5404331700,52600,52600,52600,52600,3554
|
|
20240722,172100,5404331700,52600,52600,52600,52600,0
|
|
20240722,172000,5404331700,52600,52600,52600,52600,0
|
|
20240722,171900,5404331700,52600,52600,52600,52600,0
|
|
20240722,171800,5404331700,52600,52600,52600,52600,0
|
|
20240722,171700,5404331700,52600,52600,52600,52600,0
|
|
20240722,171600,5404331700,52600,52600,52600,52600,0
|
|
20240722,171500,5404331700,52600,52600,52600,52600,0
|
|
20240722,171400,5404331700,52600,52600,52600,52600,0
|
|
20240722,171300,5404331700,52600,52600,52600,52600,0
|
|
20240722,171200,5404331700,52600,52600,52600,52600,0
|
|
20240722,171100,5404331700,52600,52600,52600,52600,0
|
|
20240722,171000,5404331700,52600,52600,52600,52600,0
|
|
20240722,170900,5404331700,52600,52600,52600,52600,0
|
|
20240722,170800,5404331700,52600,52600,52600,52600,0
|
|
20240722,170700,5404331700,52600,52600,52600,52600,0
|
|
20240722,170600,5404331700,52600,52600,52600,52600,0
|
|
20240722,170500,5404331700,52600,52600,52600,52600,0
|
|
20240722,170400,5404331700,52600,52600,52600,52600,0
|
|
20240722,170300,5404331700,52600,52600,52600,52600,0
|
|
20240722,170200,5404331700,52600,52600,52600,52600,0
|
|
20240722,170100,5404331700,52600,52600,52600,52600,0
|
|
20240722,170000,5404331700,52600,52600,52600,52600,0
|
|
20240722,165900,5404331700,52600,52600,52600,52600,0
|
|
20240722,165800,5404331700,52600,52600,52600,52600,0
|
|
20240722,165700,5404331700,52600,52600,52600,52600,0
|
|
20240722,165600,5404331700,52600,52600,52600,52600,0
|
|
20240722,165500,5404331700,52600,52600,52600,52600,0
|
|
20240722,165400,5404331700,52600,52600,52600,52600,0
|
|
20240722,165300,5404331700,52600,52600,52600,52600,0
|
|
20240722,165200,5404331700,52600,52600,52600,52600,3554
|
|
20240722,165100,5404331700,52600,52600,52600,52600,0
|
|
20240722,165000,5404331700,52600,52600,52600,52600,0
|
|
20240722,164900,5404331700,52600,52600,52600,52600,0
|
|
20240722,164800,5404331700,52600,52600,52600,52600,0
|
|
20240722,164700,5404331700,52600,52600,52600,52600,0
|
|
20240722,164600,5404331700,52600,52600,52600,52600,0
|
|
20240722,164500,5404331700,52600,52600,52600,52600,0
|
|
20240722,164400,5404331700,52600,52600,52600,52600,0
|
|
20240722,164300,5404331700,52600,52600,52600,52600,0
|
|
20240722,164200,5404331700,52600,52600,52600,52600,0
|
|
20240722,164100,5404331700,52600,52600,52600,52600,0
|
|
20240722,164000,5404331700,52600,52600,52600,52600,0
|
|
20240722,163900,5404331700,52600,52600,52600,52600,0
|
|
20240722,163800,5404331700,52600,52600,52600,52600,0
|
|
20240722,163700,5404331700,52600,52600,52600,52600,0
|
|
20240722,163600,5404331700,52600,52600,52600,52600,0
|
|
20240722,163500,5404331700,52600,52600,52600,52600,0
|
|
20240722,163400,5404331700,52600,52600,52600,52600,0
|
|
20240722,163300,5404331700,52600,52600,52600,52600,0
|
|
20240722,163200,5404331700,52600,52600,52600,52600,0
|
|
20240722,163100,5404331700,52600,52600,52600,52600,0
|
|
20240722,163000,5404331700,52600,52600,52600,52600,0
|
|
20240722,162900,5404331700,52600,52600,52600,52600,0
|
|
20240722,162800,5404331700,52600,52600,52600,52600,0
|
|
20240722,162700,5404331700,52600,52600,52600,52600,0
|
|
20240722,162600,5404331700,52600,52600,52600,52600,0
|
|
20240722,162500,5404331700,52600,52600,52600,52600,0
|
|
20240722,162400,5404331700,52600,52600,52600,52600,0
|
|
20240722,162300,5404331700,52600,52600,52600,52600,0
|
|
20240722,162200,5404331700,52600,52600,52600,52600,3554
|
|
20240722,162100,5404331700,52600,52600,52600,52600,0
|
|
20240722,162000,5404331700,52600,52600,52600,52600,0
|
|
20240722,161900,5404331700,52600,52600,52600,52600,0
|
|
20240722,161800,5404331700,52600,52600,52600,52600,0
|
|
20240722,161700,5404331700,52600,52600,52600,52600,0
|
|
20240722,161600,5404331700,52600,52600,52600,52600,0
|
|
20240722,161500,5404331700,52600,52600,52600,52600,0
|
|
20240722,161400,5404331700,52600,52600,52600,52600,0
|
|
20240722,161300,5404331700,52600,52600,52600,52600,0
|
|
20240722,161200,5404331700,52600,52600,52600,52600,0
|
|
20240722,161100,5404331700,52600,52600,52600,52600,0
|
|
20240722,161000,5404331700,52600,52600,52600,52600,0
|
|
20240722,160900,5404331700,52600,52600,52600,52600,0
|
|
20240722,160800,5404331700,52600,52600,52600,52600,0
|
|
20240722,160700,5404331700,52600,52600,52600,52600,0
|
|
20240722,160600,5404331700,52600,52600,52600,52600,0
|
|
20240722,160500,5404331700,52600,52600,52600,52600,0
|
|
20240722,160400,5404331700,52600,52600,52600,52600,0
|
|
20240722,160300,5404331700,52600,52600,52600,52600,0
|
|
20240722,160200,5404331700,52600,52600,52600,52600,0
|
|
20240722,160100,5404331700,52600,52600,52600,52600,0
|
|
20240722,160000,5404331700,52600,52600,52600,52600,0
|
|
20240722,155900,5404331700,52600,52600,52600,52600,0
|
|
20240722,155800,5404331700,52600,52600,52600,52600,0
|
|
20240722,155700,5404331700,52600,52600,52600,52600,0
|
|
20240722,155600,5404331700,52600,52600,52600,52600,0
|
|
20240722,155500,5404331700,52600,52600,52600,52600,0
|
|
20240722,155400,5404331700,52600,52600,52600,52600,0
|
|
20240722,155300,5404331700,52600,52600,52600,52600,0
|
|
20240722,155200,5404331700,52600,52600,52600,52600,3554
|
|
20240722,155100,5404331700,52600,52600,52600,52600,0
|
|
20240722,155000,5404331700,52600,52600,52600,52600,0
|
|
20240722,154900,5404331700,52600,52600,52600,52600,0
|
|
20240722,154800,5404331700,52600,52600,52600,52600,0
|
|
20240722,154700,5404331700,52600,52600,52600,52600,0
|
|
20240722,154600,5404331700,52600,52600,52600,52600,0
|
|
20240722,154500,5404331700,52600,52600,52600,52600,0
|
|
20240722,154400,5404331700,52600,52600,52600,52600,0
|
|
20240722,154300,5404331700,52600,52600,52600,52600,0
|
|
20240722,154200,5404331700,52600,52600,52600,52600,0
|
|
20240722,154100,5404331700,52600,52600,52600,52600,0
|
|
20240722,154000,5404331700,52600,52600,52600,52600,0
|
|
20240722,153900,5404331700,52600,52600,52600,52600,0
|
|
20240722,153800,5404331700,52600,52600,52600,52600,0
|
|
20240722,153700,5404331700,52600,52600,52600,52600,0
|
|
20240722,153600,5404331700,52600,52600,52600,52600,0
|
|
20240722,153500,5404331700,52600,52600,52600,52600,0
|
|
20240722,153400,5404331700,52600,52600,52600,52600,0
|
|
20240722,153300,5404331700,52600,52600,52600,52600,0
|
|
20240722,153200,5404331700,52600,52600,52600,52600,0
|
|
20240722,153100,5404331700,52600,52600,52600,52600,0
|
|
20240722,153000,5404331700,52600,52600,52600,52600,3554
|
|
20240722,152900,5217391300,52500,52500,52500,52500,0
|
|
20240722,152800,5217391300,52500,52500,52500,52500,0
|
|
20240722,152700,5217391300,52500,52500,52500,52500,0
|
|
20240722,152600,5217391300,52500,52500,52500,52500,0
|
|
20240722,152500,5217391300,52500,52500,52500,52500,0
|
|
20240722,152400,5217391300,52500,52500,52500,52500,0
|
|
20240722,152300,5217391300,52500,52500,52500,52500,0
|
|
20240722,152200,5217391300,52500,52500,52500,52500,0
|
|
20240722,152100,5217391300,52500,52500,52500,52500,0
|
|
20240722,152000,5217391300,52500,52500,52500,52500,0
|
|
20240722,151900,5217391300,52500,52500,52600,52500,206
|
|
20240722,151800,5206576200,52500,52600,52600,52400,215
|
|
20240722,151700,5195275500,52600,52500,52600,52500,191
|
|
20240722,151600,5185247800,52500,52600,52600,52500,110
|
|
20240722,151500,5179471800,52600,52700,52700,52500,11
|
|
20240722,151400,5178892500,52700,52600,52700,52500,445
|
|
20240722,151300,5155485500,52600,52500,52600,52500,460
|
|
20240722,151200,5131335400,52500,52500,52500,52500,40
|
|
20240722,151100,5129235400,52600,52500,52600,52500,327
|
|
20240722,151000,5112047900,52600,52500,52600,52500,313
|
|
20240722,150900,5095614800,52500,52500,52500,52500,202
|
|
20240722,150800,5085009800,52500,52600,52600,52500,779
|
|
20240722,150700,5044071200,52600,52600,52600,52600,980
|
|
20240722,150600,4992523200,52600,52600,52600,52500,21
|
|
20240722,150500,4991419200,52500,52400,52500,52400,257
|
|
20240722,150400,4977928600,52500,52600,52600,52500,761
|
|
20240722,150300,4937975900,52600,52600,52600,52600,404
|
|
20240722,150200,4916725500,52600,52600,52600,52600,14
|
|
20240722,150100,4915989100,52600,52600,52600,52600,21
|
|
20240722,150000,4914884500,52600,52600,52600,52600,207
|
|
20240722,145900,4903996300,52500,52700,52700,52500,235
|
|
20240722,145800,4891638800,52700,52600,52700,52600,47
|
|
20240722,145700,4889165200,52600,52600,52700,52600,15
|
|
20240722,145600,4888375000,52600,52500,52700,52500,185
|
|
20240722,145500,4878642300,52500,52600,52700,52500,86
|
|
20240722,145400,4874116200,52700,52700,52700,52700,12
|
|
20240722,145300,4873483800,52600,52500,52700,52500,177
|
|
20240722,145200,4864165000,52500,52600,52600,52500,60
|
|
20240722,145100,4861010300,52600,52600,52600,52500,293
|
|
20240722,145000,4845601400,52600,52700,52700,52600,262
|
|
20240722,144900,4831819600,52600,52700,52700,52600,38
|
|
20240722,144800,4829820000,52700,52700,52700,52600,27
|
|
20240722,144700,4828398800,52600,52600,52600,52600,34
|
|
20240722,144600,4826610400,52700,52700,52700,52700,34
|
|
20240722,144500,4824818600,52600,52500,52600,52500,306
|
|
20240722,144400,4808726000,52500,52600,52600,52500,59
|
|
20240722,144300,4805624600,52600,52600,52600,52500,589
|
|
20240722,144200,4774651300,52500,52600,52600,52500,34
|
|
20240722,144100,4772863100,52600,52600,52600,52600,171
|
|
20240722,144000,4763868500,52600,52600,52600,52600,125
|
|
20240722,143900,4757293500,52700,52700,52700,52700,9
|
|
20240722,143800,4756819200,52500,52500,52500,52500,9
|
|
20240722,143700,4756346700,52600,52600,52600,52600,22
|
|
20240722,143600,4755189500,52600,52600,52600,52600,10
|
|
20240722,143500,4754663500,52600,52600,52600,52500,214
|
|
20240722,143400,4743407400,52500,52500,52500,52500,0
|
|
20240722,143300,4743407400,52500,52500,52600,52500,9
|
|
20240722,143200,4742934700,52500,52500,52500,52500,0
|
|
20240722,143100,4742934700,52500,52500,52500,52500,61
|
|
20240722,143000,4739732200,52500,52500,52500,52400,110
|
|
20240722,142900,4733958100,52500,52500,52500,52500,38
|
|
20240722,142800,4731963100,52500,52500,52500,52500,38
|
|
20240722,142700,4729968100,52500,52500,52500,52500,116
|
|
20240722,142600,4723878100,52500,52500,52500,52500,0
|
|
20240722,142500,4723878100,52500,52500,52500,52500,2
|
|
20240722,142400,4723773100,52500,52400,52500,52400,213
|
|
20240722,142300,4712590900,52300,52300,52300,52300,3
|
|
20240722,142200,4712434000,52300,52300,52300,52300,2
|
|
20240722,142100,4712329400,52300,52400,52500,52300,521
|
|
20240722,142000,4685079400,52500,52500,52500,52500,10
|
|
20240722,141900,4684554400,52400,52400,52400,52400,0
|
|
20240722,141800,4684554400,52400,52400,52400,52400,31
|
|
20240722,141700,4682930000,52200,52200,52200,52200,5
|
|
20240722,141600,4682669000,52200,52300,52300,52200,122
|
|
20240722,141500,4676288600,52300,52200,52300,52200,34
|
|
20240722,141400,4674512700,52200,52200,52300,52200,23
|
|
20240722,141300,4673311900,52300,52400,52400,52300,100
|
|
20240722,141200,4668081800,52400,52500,52500,52300,341
|
|
20240722,141100,4650214200,52500,52500,52500,52500,0
|
|
20240722,141000,4650214200,52500,52500,52500,52400,223
|
|
20240722,140900,4638508800,52500,52500,52500,52500,9
|
|
20240722,140800,4638036300,52400,52400,52400,52400,0
|
|
20240722,140700,4638036300,52400,52400,52400,52400,0
|
|
20240722,140600,4638036300,52400,52400,52400,52400,113
|
|
20240722,140500,4632115100,52300,52400,52400,52300,4
|
|
20240722,140400,4631905600,52300,52400,52400,52300,172
|
|
20240722,140300,4622893800,52500,52500,52500,52500,9
|
|
20240722,140200,4622421300,52500,52500,52500,52500,0
|
|
20240722,140100,4622421300,52500,52500,52500,52500,1
|
|
20240722,140000,4622368800,52500,52400,52500,52400,13
|
|
20240722,135900,4621686500,52500,52500,52500,52500,5
|
|
20240722,135800,4621424000,52500,52500,52500,52500,244
|
|
20240722,135700,4608614000,52600,52600,52600,52600,10
|
|
20240722,135600,4608088000,52600,52400,52600,52400,4
|
|
20240722,135500,4607878000,52500,52500,52500,52500,301
|
|
20240722,135400,4592075500,52500,52400,52500,52400,55
|
|
20240722,135300,4589192100,52500,52500,52500,52500,39
|
|
20240722,135200,4587144600,52500,52400,52500,52200,401
|
|
20240722,135100,4566163700,52600,52500,52600,52400,51
|
|
20240722,135000,4563483400,52500,52500,52500,52500,111
|
|
20240722,134900,4557655900,52600,52500,52600,52500,87
|
|
20240722,134800,4553088100,52500,52400,52600,52400,18
|
|
20240722,134700,4552143600,52300,52400,52500,52300,165
|
|
20240722,134600,4543500600,52500,52600,52600,52500,129
|
|
20240722,134500,4536727800,52600,52600,52600,52600,13
|
|
20240722,134400,4536044000,52600,52600,52600,52500,714
|
|
20240722,134300,4498487900,52700,52700,52700,52700,2
|
|
20240722,134200,4498382500,52800,52800,52800,52800,62
|
|
20240722,134100,4495108900,52800,52700,52800,52700,14
|
|
20240722,134000,4494371000,52800,52700,52800,52700,2
|
|
20240722,133900,4494265500,52700,52800,52900,52700,118
|
|
20240722,133800,4488045500,52800,52900,52900,52800,71
|
|
20240722,133700,4484293500,52900,52900,52900,52900,23
|
|
20240722,133600,4483076800,52900,52800,52900,52800,12
|
|
20240722,133500,4482442100,52800,52900,53000,52800,271
|
|
20240722,133400,4468113200,53000,53000,53000,52900,96
|
|
20240722,133300,4463025300,52900,53000,53100,52800,229
|
|
20240722,133200,4450908200,53000,53000,53000,52900,319
|
|
20240722,133100,4434001400,52800,52800,52900,52800,867
|
|
20240722,133000,4388198900,52700,52700,52700,52600,108
|
|
20240722,132900,4382507400,52500,52700,52700,52500,300
|
|
20240722,132800,4366711400,52700,52700,52700,52700,3
|
|
20240722,132700,4366553300,52600,52700,52700,52600,25
|
|
20240722,132600,4365237100,52600,52600,52600,52600,3
|
|
20240722,132500,4365079300,52500,52600,52600,52500,5
|
|
20240722,132400,4364816400,52700,52700,52700,52700,14
|
|
20240722,132300,4364078600,52700,52700,52700,52700,0
|
|
20240722,132200,4364078600,52700,52700,52700,52700,21
|
|
20240722,132100,4362971900,52700,52600,52700,52500,150
|
|
20240722,132000,4355082400,52500,52500,52500,52500,9
|
|
20240722,131900,4354609900,52500,52600,52600,52500,4
|
|
20240722,131800,4354399800,52600,52600,52600,52600,12
|
|
20240722,131700,4353768600,52600,52600,52600,52600,1
|
|
20240722,131600,4353716000,52500,52500,52500,52500,81
|
|
20240722,131500,4349463500,52500,52500,52500,52400,74
|
|
20240722,131400,4345584700,52500,52500,52500,52500,0
|
|
20240722,131300,4345584700,52500,52500,52500,52500,21
|
|
20240722,131200,4344482200,52500,52500,52500,52500,13
|
|
20240722,131100,4343799700,52500,52500,52500,52400,177
|
|
20240722,131000,4334524600,52500,52500,52500,52500,11
|
|
20240722,130900,4333947100,52500,52700,52700,52500,15
|
|
20240722,130800,4333156800,52700,52500,52700,52500,74
|
|
20240722,130700,4329271400,52700,52700,52700,52700,2
|
|
20240722,130600,4329166000,52500,52700,52700,52500,1648
|
|
20240722,130500,4242488100,52700,52700,52700,52700,68
|
|
20240722,130400,4238904500,52700,52800,52800,52700,21
|
|
20240722,130300,4237795800,52800,52800,52800,52700,15
|
|
20240722,130200,4237003900,52700,52700,52700,52700,0
|
|
20240722,130100,4237003900,52700,52700,52700,52700,3
|
|
20240722,130000,4236845800,52800,52700,52800,52700,15
|
|
20240722,125900,4236054400,52700,52600,52700,52600,392
|
|
20240722,125800,4215435100,52500,52500,52500,52500,15
|
|
20240722,125700,4214647600,52600,52500,52600,52400,424
|
|
20240722,125600,4192349200,52600,52500,52600,52400,63
|
|
20240722,125500,4189045500,52500,52500,52600,52500,181
|
|
20240722,125400,4179542900,52500,52400,52500,52400,1330
|
|
20240722,125300,4109763300,52400,52400,52400,52400,1
|
|
20240722,125200,4109710900,52300,52400,52400,52300,46
|
|
20240722,125100,4107304900,52400,52300,52400,52300,281
|
|
20240722,125000,4092607300,52200,52200,52200,52200,9
|
|
20240722,124900,4092137500,52200,52300,52300,52200,118
|
|
20240722,124800,4085977700,52200,52400,52400,52200,30
|
|
20240722,124700,4084409000,52400,52400,52400,52400,3
|
|
20240722,124600,4084251800,52400,52400,52400,52400,0
|
|
20240722,124500,4084251800,52400,52300,52400,52300,13
|
|
20240722,124400,4083570700,52200,52200,52400,52200,46
|
|
20240722,124300,4081169300,52400,52400,52400,52400,2
|
|
20240722,124200,4081064500,52400,52300,52400,52300,115
|
|
20240722,124100,4075048500,52300,52300,52300,52300,102
|
|
20240722,124000,4069713900,52300,52300,52300,52300,1
|
|
20240722,123900,4069661600,52300,52300,52300,52300,13
|
|
20240722,123800,4068981700,52300,52200,52300,52200,90
|
|
20240722,123700,4064283600,52200,52200,52200,52200,41
|
|
20240722,123600,4062143400,52200,52300,52300,52200,72
|
|
20240722,123500,4058382600,52200,52200,52200,52200,15
|
|
20240722,123400,4057599600,52200,52300,52300,52200,412
|
|
20240722,123300,4036088200,52300,52500,52500,52300,544
|
|
20240722,123200,4007581400,52500,52400,52500,52400,101
|
|
20240722,123100,4002288900,52500,52500,52500,52500,0
|
|
20240722,123000,4002288900,52500,52500,52500,52300,115
|
|
20240722,122900,3996271700,52300,52300,52300,52300,142
|
|
20240722,122800,3988845100,52300,52300,52300,52300,4
|
|
20240722,122700,3988635900,52300,52400,52400,52300,194
|
|
20240722,122600,3978488400,52400,52400,52500,52400,12
|
|
20240722,122500,3977859500,52500,52500,52500,52400,20
|
|
20240722,122400,3976810500,52500,52400,52500,52400,15
|
|
20240722,122300,3976023100,52400,52400,52400,52400,0
|
|
20240722,122200,3976023100,52400,52400,52400,52400,19
|
|
20240722,122100,3975027500,52400,52400,52400,52300,249
|
|
20240722,122000,3961982500,52400,52400,52400,52400,2
|
|
20240722,121900,3961877700,52400,52400,52400,52400,0
|
|
20240722,121800,3961877700,52400,52400,52400,52400,64
|
|
20240722,121700,3958524100,52400,52400,52400,52400,202
|
|
20240722,121600,3947939300,52300,52400,52400,52300,11
|
|
20240722,121500,3947363900,52300,52300,52300,52300,109
|
|
20240722,121400,3941663200,52400,52200,52400,52200,12
|
|
20240722,121300,3941036400,52200,52300,52300,52200,265
|
|
20240722,121200,3927200400,52200,52500,52500,52200,203
|
|
20240722,121100,3916586200,52500,52500,52500,52500,0
|
|
20240722,121000,3916586200,52500,52400,52500,52400,36
|
|
20240722,120900,3914696500,52400,52200,52500,52200,72
|
|
20240722,120800,3910935000,52200,52500,52500,52200,154
|
|
20240722,120700,3902883900,52500,52500,52500,52500,0
|
|
20240722,120600,3902883900,52500,52500,52500,52500,3
|
|
20240722,120500,3902726400,52400,52400,52400,52400,2
|
|
20240722,120400,3902621600,52500,52400,52500,52400,2
|
|
20240722,120300,3902516700,52400,52400,52400,52400,0
|
|
20240722,120200,3902516700,52400,52500,52500,52300,9
|
|
20240722,120100,3902045300,52500,52400,52500,52400,3
|
|
20240722,120000,3901888000,52500,52500,52500,52500,0
|
|
20240722,115900,3901888000,52500,52500,52500,52500,2
|
|
20240722,115800,3901783000,52500,52200,52500,52200,21
|
|
20240722,115700,3900686500,52500,52300,52500,52300,317
|
|
20240722,115600,3884107200,52500,52500,52500,52500,1
|
|
20240722,115500,3884054700,52500,52500,52500,52500,1
|
|
20240722,115400,3884002200,52400,52400,52400,52400,21
|
|
20240722,115300,3882901800,52400,52500,52500,52400,3
|
|
20240722,115200,3882744400,52500,52500,52500,52500,0
|
|
20240722,115100,3882744400,52500,52500,52500,52500,1
|
|
20240722,115000,3882691900,52500,52400,52500,52400,66
|
|
20240722,114900,3879233400,52500,52500,52500,52500,2
|
|
20240722,114800,3879128400,52500,52500,52500,52500,2
|
|
20240722,114700,3879023400,52500,52500,52500,52500,1
|
|
20240722,114600,3878970900,52600,52600,52600,52600,0
|
|
20240722,114500,3878970900,52600,52400,52600,52400,8
|
|
20240722,114400,3878551400,52600,52600,52600,52600,0
|
|
20240722,114300,3878551400,52600,52500,52600,52400,17
|
|
20240722,114200,3877658900,52600,52600,52600,52600,13
|
|
20240722,114100,3876975100,52600,52400,52600,52400,583
|
|
20240722,114000,3846338800,52500,52500,52500,52500,0
|
|
20240722,113900,3846338800,52500,52500,52500,52400,105
|
|
20240722,113800,3840836600,52500,52500,52500,52500,0
|
|
20240722,113700,3840836600,52500,52500,52500,52500,3
|
|
20240722,113600,3840679100,52300,52200,52300,52200,10
|
|
20240722,113500,3840156200,52500,52300,52500,52300,745
|
|
20240722,113400,3801086500,52200,52300,52300,52200,10
|
|
20240722,113300,3800564400,52200,52300,52300,52200,7
|
|
20240722,113200,3800198900,52200,52200,52200,52200,1
|
|
20240722,113100,3800146700,52300,52300,52300,52100,980
|
|
20240722,113000,3748992900,52300,52300,52300,52300,1
|
|
20240722,112900,3748940600,52300,52300,52300,52200,12
|
|
20240722,112800,3748314000,52200,52200,52200,52200,105
|
|
20240722,112700,3742833000,52200,52300,52300,52200,86
|
|
20240722,112600,3738343700,52300,52200,52300,52200,110
|
|
20240722,112500,3732601500,52200,52200,52200,52200,30
|
|
20240722,112400,3731035500,52300,52300,52300,52300,21
|
|
20240722,112300,3729937200,52300,52200,52300,52200,155
|
|
20240722,112200,3721846100,52300,52200,52300,52200,54
|
|
20240722,112100,3719027200,52200,52500,52500,52200,376
|
|
20240722,112000,3699340000,52600,52500,52600,52500,32
|
|
20240722,111900,3697659700,52500,52500,52500,52500,3
|
|
20240722,111800,3697502200,52600,52500,52600,52500,105
|
|
20240722,111700,3691989300,52500,52600,52600,52500,2
|
|
20240722,111600,3691884200,52600,52600,52600,52600,20
|
|
20240722,111500,3690832200,52600,52500,52600,52500,102
|
|
20240722,111400,3685477100,52500,52300,52500,52300,238
|
|
20240722,111300,3672982300,52400,52400,52400,52400,392
|
|
20240722,111200,3652441500,52400,52400,52400,52400,3
|
|
20240722,111100,3652284300,52400,52400,52400,52400,0
|
|
20240722,111000,3652284300,52400,52500,52500,52400,90
|
|
20240722,110900,3647567400,52500,52500,52500,52500,0
|
|
20240722,110800,3647567400,52500,52500,52500,52500,1
|
|
20240722,110700,3647514900,52500,52500,52500,52500,3
|
|
20240722,110600,3647357400,52400,52400,52400,52400,2
|
|
20240722,110500,3647252600,52500,52500,52500,52500,1
|
|
20240722,110400,3647200100,52400,52300,52400,52300,51
|
|
20240722,110300,3644532700,52300,52300,52300,52300,200
|
|
20240722,110200,3634072700,52300,52500,52500,52300,4
|
|
20240722,110100,3633862900,52600,52600,52600,52600,0
|
|
20240722,110000,3633862900,52600,52600,52600,52600,1
|
|
20240722,105900,3633810300,52300,52500,52500,52300,96
|
|
20240722,105800,3628770500,52300,52400,52500,52300,141
|
|
20240722,105700,3621386000,52400,52300,52400,52300,85
|
|
20240722,105600,3616932600,52200,52300,52400,52200,261
|
|
20240722,105500,3603288200,52400,52400,52400,52400,196
|
|
20240722,105400,3593017800,52500,52500,52600,52500,345
|
|
20240722,105300,3574905000,52600,52600,52600,52600,109
|
|
20240722,105200,3569171600,52600,52700,52700,52600,250
|
|
20240722,105100,3556021500,52700,52700,52700,52700,12
|
|
20240722,105000,3555389100,52700,52700,52700,52600,77
|
|
20240722,104900,3551337700,52700,52700,52700,52700,0
|
|
20240722,104800,3551337700,52700,52800,52800,52700,231
|
|
20240722,104700,3539163900,52700,52800,52800,52700,69
|
|
20240722,104600,3535522600,52900,52800,52900,52800,119
|
|
20240722,104500,3529237700,52800,52700,52800,52700,7
|
|
20240722,104400,3528868700,52700,52700,52700,52700,1
|
|
20240722,104300,3528816000,52700,52800,52800,52700,27
|
|
20240722,104200,3527391900,52800,52800,52800,52800,5
|
|
20240722,104100,3527127900,52800,52800,52800,52800,34
|
|
20240722,104000,3525332700,52800,52800,52900,52800,20
|
|
20240722,103900,3524276500,52900,52900,52900,52900,101
|
|
20240722,103800,3518933600,52800,52800,52800,52800,58
|
|
20240722,103700,3515871200,52900,52800,52900,52800,147
|
|
20240722,103600,3508109500,52800,52800,52800,52800,68
|
|
20240722,103500,3504519100,52900,52800,52900,52700,184
|
|
20240722,103400,3494803500,52700,52700,52700,52700,2
|
|
20240722,103300,3494698100,52600,52600,52600,52600,0
|
|
20240722,103200,3494698100,52600,52600,52600,52600,0
|
|
20240722,103100,3494698100,52600,52700,52700,52600,283
|
|
20240722,103000,3479787300,52700,52700,52700,52700,0
|
|
20240722,102900,3479787300,52700,52600,52700,52600,24
|
|
20240722,102800,3478523400,52600,52600,52800,52600,13
|
|
20240722,102700,3477839400,52600,52600,52600,52600,29
|
|
20240722,102600,3476314000,52600,52600,52600,52600,0
|
|
20240722,102500,3476314000,52600,52600,52600,52600,70
|
|
20240722,102400,3472632000,52600,52600,52600,52600,17
|
|
20240722,102300,3471737800,52800,52400,52900,52400,577
|
|
20240722,102200,3441255500,52400,52400,52700,52400,270
|
|
20240722,102100,3427064200,52400,52500,52500,52400,25
|
|
20240722,102000,3425752600,52500,52400,52500,52400,49
|
|
20240722,101900,3423182900,52400,52400,52400,52400,15
|
|
20240722,101800,3422396900,52300,52300,52300,52300,15
|
|
20240722,101700,3421612400,52400,52500,52500,52400,572
|
|
20240722,101600,3391607500,52600,52800,52800,52600,118
|
|
20240722,101500,3385400300,52800,52700,52800,52600,137
|
|
20240722,101400,3378183200,52800,52700,52800,52700,120
|
|
20240722,101300,3371853300,52900,52600,52900,52600,101
|
|
20240722,101200,3366514800,52800,52600,52800,52600,21
|
|
20240722,101100,3365408100,52600,52600,52600,52600,0
|
|
20240722,101000,3365408100,52600,52900,52900,52600,54
|
|
20240722,100900,3362553000,52900,52600,52900,52600,78
|
|
20240722,100800,3358429800,52600,52800,52800,52600,116
|
|
20240722,100700,3352307400,52700,52500,52700,52500,436
|
|
20240722,100600,3329331000,52500,52500,52500,52500,0
|
|
20240722,100500,3329331000,52500,52500,52500,52500,211
|
|
20240722,100400,3318253500,52500,52600,52600,52500,205
|
|
20240722,100300,3307488500,52800,52800,52800,52800,0
|
|
20240722,100200,3307488500,52800,52800,52800,52800,22
|
|
20240722,100100,3306326900,52600,52900,52900,52600,352
|
|
20240722,100000,3287808700,52900,52400,52900,52400,1403
|
|
20240722,095900,3213890400,52700,52600,52700,52600,290
|
|
20240722,095800,3198627400,52500,52500,52700,52500,105
|
|
20240722,095700,3193114700,52500,52600,52600,52500,120
|
|
20240722,095600,3186805600,52600,52700,52700,52600,279
|
|
20240722,095500,3172103800,52700,52700,52700,52700,0
|
|
20240722,095400,3172103800,52700,52600,52700,52500,568
|
|
20240722,095300,3142221800,52500,52600,52600,52500,130
|
|
20240722,095200,3135394900,52600,52500,52600,52500,157
|
|
20240722,095100,3127148700,52500,52200,52500,52200,610
|
|
20240722,095000,3095195500,52200,52300,52300,52200,154
|
|
20240722,094900,3087141400,52300,52400,52400,52300,75
|
|
20240722,094800,3083213900,52500,52400,52500,52400,145
|
|
20240722,094700,3075611400,52400,52300,52400,52300,424
|
|
20240722,094600,3053415100,52400,52300,52400,52100,285
|
|
20240722,094500,3038515500,52200,52300,52300,52200,250
|
|
20240722,094400,3025452500,52300,52400,52400,52300,211
|
|
20240722,094300,3014414900,52500,52300,52500,52300,442
|
|
20240722,094200,2991255900,52300,52200,52300,52200,342
|
|
20240722,094100,2973369600,52200,52200,52200,52200,163
|
|
20240722,094000,2964861000,52300,52300,52300,52200,232
|
|
20240722,093900,2952729000,52300,52300,52400,52300,437
|
|
20240722,093800,2929846300,52300,52400,52400,52300,93
|
|
20240722,093700,2924982300,52400,52400,52400,52300,370
|
|
20240722,093600,2905613400,52200,52400,52500,52200,430
|
|
20240722,093500,2883118100,52600,52700,52700,52100,10374
|
|
20240722,093400,2340743100,52700,52800,52800,52700,2031
|
|
20240722,093300,2233637700,52900,52800,52900,52800,62
|
|
20240722,093200,2230362000,52900,52800,52900,52800,517
|
|
20240722,093100,2203063900,52800,52900,52900,52800,727
|
|
20240722,093000,2164640800,52900,53000,53000,52900,22
|
|
20240722,092900,2163476900,53100,53100,53100,53000,359
|
|
20240722,092800,2144438700,53300,53300,53300,53300,33
|
|
20240722,092700,2142679800,53300,53000,53300,53000,77
|
|
20240722,092600,2138578700,53000,53000,53000,53000,362
|
|
20240722,092500,2119392700,53000,53200,53200,53000,963
|
|
20240722,092400,2068236300,53200,53400,53500,53200,348
|
|
20240722,092300,2049691700,53400,53300,53500,53300,574
|
|
20240722,092200,2019039500,53400,53600,53600,53400,298
|
|
20240722,092100,2003104200,53500,53600,53600,53500,322
|
|
20240722,092000,1985876200,53600,53600,53600,53600,8
|
|
20240722,091900,1985447400,53600,53600,53800,53500,65
|
|
20240722,091800,1981960100,53600,53600,53600,53600,210
|
|
20240722,091700,1970704100,53600,53900,54100,53600,2190
|
|
20240722,091600,1853044700,54200,54200,54300,54000,1412
|
|
20240722,091500,1776535600,54200,54200,54200,54100,226
|
|
20240722,091400,1764297400,54100,54000,54100,54000,457
|
|
20240722,091300,1739602700,54000,54000,54100,53900,493
|
|
20240722,091200,1712970600,53900,53800,53900,53500,841
|
|
20240722,091100,1667788300,53800,53800,54000,53700,137
|
|
20240722,091000,1660404500,53900,54100,54100,53900,2309
|
|
20240722,090900,1535692700,54100,54300,54500,54100,3996
|
|
20240722,090800,1318900900,54300,53800,54300,53700,5977
|
|
20240722,090700,995710800,53900,53600,54000,53600,5464
|
|
20240722,090600,701584600,53600,53100,53600,53100,1327
|
|
20240722,090500,630678500,53200,53300,53300,53200,797
|
|
20240722,090400,588228800,53100,52700,53100,52600,1010
|
|
20240722,090300,534777800,52800,53000,53200,52800,2278
|
|
20240722,090200,414245700,53000,53300,53300,52900,2079
|
|
20240722,090100,303946400,53300,53100,53300,53100,798
|
|
20240722,090000,261453300,53200,53300,53300,53000,4737
|