595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,185200,5730960800,52600,52600,52600,52600,4590
|
|
20240724,185100,5730960800,52600,52600,52600,52600,0
|
|
20240724,185000,5730960800,52600,52600,52600,52600,0
|
|
20240724,184900,5730960800,52600,52600,52600,52600,0
|
|
20240724,184800,5730960800,52600,52600,52600,52600,0
|
|
20240724,184700,5730960800,52600,52600,52600,52600,0
|
|
20240724,184600,5730960800,52600,52600,52600,52600,0
|
|
20240724,184500,5730960800,52600,52600,52600,52600,0
|
|
20240724,184400,5730960800,52600,52600,52600,52600,0
|
|
20240724,184300,5730960800,52600,52600,52600,52600,0
|
|
20240724,184200,5730960800,52600,52600,52600,52600,0
|
|
20240724,184100,5730960800,52600,52600,52600,52600,0
|
|
20240724,184000,5730960800,52600,52600,52600,52600,0
|
|
20240724,183900,5730960800,52600,52600,52600,52600,0
|
|
20240724,183800,5730960800,52600,52600,52600,52600,0
|
|
20240724,183700,5730960800,52600,52600,52600,52600,0
|
|
20240724,183600,5730960800,52600,52600,52600,52600,0
|
|
20240724,183500,5730960800,52600,52600,52600,52600,0
|
|
20240724,183400,5730960800,52600,52600,52600,52600,0
|
|
20240724,183300,5730960800,52600,52600,52600,52600,0
|
|
20240724,183200,5730960800,52600,52600,52600,52600,0
|
|
20240724,183100,5730960800,52600,52600,52600,52600,0
|
|
20240724,183000,5730960800,52600,52600,52600,52600,0
|
|
20240724,182900,5730960800,52600,52600,52600,52600,0
|
|
20240724,182800,5730960800,52600,52600,52600,52600,0
|
|
20240724,182700,5730960800,52600,52600,52600,52600,0
|
|
20240724,182600,5730960800,52600,52600,52600,52600,0
|
|
20240724,182500,5730960800,52600,52600,52600,52600,0
|
|
20240724,182400,5730960800,52600,52600,52600,52600,0
|
|
20240724,182300,5730960800,52600,52600,52600,52600,0
|
|
20240724,182200,5730960800,52600,52600,52600,52600,4590
|
|
20240724,182100,5730960800,52600,52600,52600,52600,0
|
|
20240724,182000,5730960800,52600,52600,52600,52600,0
|
|
20240724,181900,5730960800,52600,52600,52600,52600,0
|
|
20240724,181800,5730960800,52600,52600,52600,52600,0
|
|
20240724,181700,5730960800,52600,52600,52600,52600,0
|
|
20240724,181600,5730960800,52600,52600,52600,52600,0
|
|
20240724,181500,5730960800,52600,52600,52600,52600,0
|
|
20240724,181400,5730960800,52600,52600,52600,52600,0
|
|
20240724,181300,5730960800,52600,52600,52600,52600,0
|
|
20240724,181200,5730960800,52600,52600,52600,52600,0
|
|
20240724,181100,5730960800,52600,52600,52600,52600,0
|
|
20240724,181000,5730960800,52600,52600,52600,52600,0
|
|
20240724,180900,5730960800,52600,52600,52600,52600,0
|
|
20240724,180800,5730960800,52600,52600,52600,52600,0
|
|
20240724,180700,5730960800,52600,52600,52600,52600,0
|
|
20240724,180600,5730960800,52600,52600,52600,52600,0
|
|
20240724,180500,5730960800,52600,52600,52600,52600,0
|
|
20240724,180400,5730960800,52600,52600,52600,52600,0
|
|
20240724,180300,5730960800,52600,52600,52600,52600,0
|
|
20240724,180200,5730960800,52600,52600,52600,52600,0
|
|
20240724,180100,5730960800,52600,52600,52600,52600,0
|
|
20240724,180000,5730960800,52600,52600,52600,52600,0
|
|
20240724,175900,5730960800,52600,52600,52600,52600,0
|
|
20240724,175800,5730960800,52600,52600,52600,52600,0
|
|
20240724,175700,5730960800,52600,52600,52600,52600,0
|
|
20240724,175600,5730960800,52600,52600,52600,52600,0
|
|
20240724,175500,5730960800,52600,52600,52600,52600,0
|
|
20240724,175400,5730960800,52600,52600,52600,52600,0
|
|
20240724,175300,5730960800,52600,52600,52600,52600,0
|
|
20240724,175200,5730960800,52600,52600,52600,52600,4590
|
|
20240724,175100,5730960800,52600,52600,52600,52600,0
|
|
20240724,175000,5730960800,52600,52600,52600,52600,0
|
|
20240724,174900,5730960800,52600,52600,52600,52600,0
|
|
20240724,174800,5730960800,52600,52600,52600,52600,0
|
|
20240724,174700,5730960800,52600,52600,52600,52600,0
|
|
20240724,174600,5730960800,52600,52600,52600,52600,0
|
|
20240724,174500,5730960800,52600,52600,52600,52600,0
|
|
20240724,174400,5730960800,52600,52600,52600,52600,0
|
|
20240724,174300,5730960800,52600,52600,52600,52600,0
|
|
20240724,174200,5730960800,52600,52600,52600,52600,0
|
|
20240724,174100,5730960800,52600,52600,52600,52600,0
|
|
20240724,174000,5730960800,52600,52600,52600,52600,0
|
|
20240724,173900,5730960800,52600,52600,52600,52600,0
|
|
20240724,173800,5730960800,52600,52600,52600,52600,0
|
|
20240724,173700,5730960800,52600,52600,52600,52600,0
|
|
20240724,173600,5730960800,52600,52600,52600,52600,0
|
|
20240724,173500,5730960800,52600,52600,52600,52600,0
|
|
20240724,173400,5730960800,52600,52600,52600,52600,0
|
|
20240724,173300,5730960800,52600,52600,52600,52600,0
|
|
20240724,173200,5730960800,52600,52600,52600,52600,0
|
|
20240724,173100,5730960800,52600,52600,52600,52600,0
|
|
20240724,173000,5730960800,52600,52600,52600,52600,0
|
|
20240724,172900,5730960800,52600,52600,52600,52600,0
|
|
20240724,172800,5730960800,52600,52600,52600,52600,0
|
|
20240724,172700,5730960800,52600,52600,52600,52600,0
|
|
20240724,172600,5730960800,52600,52600,52600,52600,0
|
|
20240724,172500,5730960800,52600,52600,52600,52600,0
|
|
20240724,172400,5730960800,52600,52600,52600,52600,0
|
|
20240724,172300,5730960800,52600,52600,52600,52600,0
|
|
20240724,172200,5730960800,52600,52600,52600,52600,4590
|
|
20240724,172100,5730960800,52600,52600,52600,52600,0
|
|
20240724,172000,5730960800,52600,52600,52600,52600,0
|
|
20240724,171900,5730960800,52600,52600,52600,52600,0
|
|
20240724,171800,5730960800,52600,52600,52600,52600,0
|
|
20240724,171700,5730960800,52600,52600,52600,52600,0
|
|
20240724,171600,5730960800,52600,52600,52600,52600,0
|
|
20240724,171500,5730960800,52600,52600,52600,52600,0
|
|
20240724,171400,5730960800,52600,52600,52600,52600,0
|
|
20240724,171300,5730960800,52600,52600,52600,52600,0
|
|
20240724,171200,5730960800,52600,52600,52600,52600,0
|
|
20240724,171100,5730960800,52600,52600,52600,52600,0
|
|
20240724,171000,5730960800,52600,52600,52600,52600,0
|
|
20240724,170900,5730960800,52600,52600,52600,52600,0
|
|
20240724,170800,5730960800,52600,52600,52600,52600,0
|
|
20240724,170700,5730960800,52600,52600,52600,52600,0
|
|
20240724,170600,5730960800,52600,52600,52600,52600,0
|
|
20240724,170500,5730960800,52600,52600,52600,52600,0
|
|
20240724,170400,5730960800,52600,52600,52600,52600,0
|
|
20240724,170300,5730960800,52600,52600,52600,52600,0
|
|
20240724,170200,5730960800,52600,52600,52600,52600,0
|
|
20240724,170100,5730960800,52600,52600,52600,52600,0
|
|
20240724,170000,5730960800,52600,52600,52600,52600,0
|
|
20240724,165900,5730960800,52600,52600,52600,52600,0
|
|
20240724,165800,5730960800,52600,52600,52600,52600,0
|
|
20240724,165700,5730960800,52600,52600,52600,52600,0
|
|
20240724,165600,5730960800,52600,52600,52600,52600,0
|
|
20240724,165500,5730960800,52600,52600,52600,52600,0
|
|
20240724,165400,5730960800,52600,52600,52600,52600,0
|
|
20240724,165300,5730960800,52600,52600,52600,52600,0
|
|
20240724,165200,5730960800,52600,52600,52600,52600,4590
|
|
20240724,165100,5730960800,52600,52600,52600,52600,0
|
|
20240724,165000,5730960800,52600,52600,52600,52600,0
|
|
20240724,164900,5730960800,52600,52600,52600,52600,0
|
|
20240724,164800,5730960800,52600,52600,52600,52600,0
|
|
20240724,164700,5730960800,52600,52600,52600,52600,0
|
|
20240724,164600,5730960800,52600,52600,52600,52600,0
|
|
20240724,164500,5730960800,52600,52600,52600,52600,0
|
|
20240724,164400,5730960800,52600,52600,52600,52600,0
|
|
20240724,164300,5730960800,52600,52600,52600,52600,0
|
|
20240724,164200,5730960800,52600,52600,52600,52600,0
|
|
20240724,164100,5730960800,52600,52600,52600,52600,0
|
|
20240724,164000,5730960800,52600,52600,52600,52600,0
|
|
20240724,163900,5730960800,52600,52600,52600,52600,0
|
|
20240724,163800,5730960800,52600,52600,52600,52600,0
|
|
20240724,163700,5730960800,52600,52600,52600,52600,0
|
|
20240724,163600,5730960800,52600,52600,52600,52600,0
|
|
20240724,163500,5730960800,52600,52600,52600,52600,0
|
|
20240724,163400,5730960800,52600,52600,52600,52600,0
|
|
20240724,163300,5730960800,52600,52600,52600,52600,0
|
|
20240724,163200,5730960800,52600,52600,52600,52600,0
|
|
20240724,163100,5730960800,52600,52600,52600,52600,0
|
|
20240724,163000,5730960800,52600,52600,52600,52600,0
|
|
20240724,162900,5730960800,52600,52600,52600,52600,0
|
|
20240724,162800,5730960800,52600,52600,52600,52600,0
|
|
20240724,162700,5730960800,52600,52600,52600,52600,0
|
|
20240724,162600,5730960800,52600,52600,52600,52600,0
|
|
20240724,162500,5730960800,52600,52600,52600,52600,0
|
|
20240724,162400,5730960800,52600,52600,52600,52600,0
|
|
20240724,162300,5730960800,52600,52600,52600,52600,0
|
|
20240724,162200,5730960800,52600,52600,52600,52600,4590
|
|
20240724,162100,5730960800,52600,52600,52600,52600,0
|
|
20240724,162000,5730960800,52600,52600,52600,52600,0
|
|
20240724,161900,5730960800,52600,52600,52600,52600,0
|
|
20240724,161800,5730960800,52600,52600,52600,52600,0
|
|
20240724,161700,5730960800,52600,52600,52600,52600,0
|
|
20240724,161600,5730960800,52600,52600,52600,52600,0
|
|
20240724,161500,5730960800,52600,52600,52600,52600,0
|
|
20240724,161400,5730960800,52600,52600,52600,52600,0
|
|
20240724,161300,5730960800,52600,52600,52600,52600,0
|
|
20240724,161200,5730960800,52600,52600,52600,52600,0
|
|
20240724,161100,5730960800,52600,52600,52600,52600,0
|
|
20240724,161000,5730960800,52600,52600,52600,52600,0
|
|
20240724,160900,5730960800,52600,52600,52600,52600,0
|
|
20240724,160800,5730960800,52600,52600,52600,52600,0
|
|
20240724,160700,5730960800,52600,52600,52600,52600,0
|
|
20240724,160600,5730960800,52600,52600,52600,52600,0
|
|
20240724,160500,5730960800,52600,52600,52600,52600,0
|
|
20240724,160400,5730960800,52600,52600,52600,52600,0
|
|
20240724,160300,5730960800,52600,52600,52600,52600,0
|
|
20240724,160200,5730960800,52600,52600,52600,52600,0
|
|
20240724,160100,5730960800,52600,52600,52600,52600,0
|
|
20240724,160000,5730960800,52600,52600,52600,52600,0
|
|
20240724,155900,5730960800,52600,52600,52600,52600,0
|
|
20240724,155800,5730960800,52600,52600,52600,52600,0
|
|
20240724,155700,5730960800,52600,52600,52600,52600,0
|
|
20240724,155600,5730960800,52600,52600,52600,52600,0
|
|
20240724,155500,5730960800,52600,52600,52600,52600,0
|
|
20240724,155400,5730960800,52600,52600,52600,52600,0
|
|
20240724,155300,5730960800,52600,52600,52600,52600,0
|
|
20240724,155200,5730960800,52600,52600,52600,52600,4590
|
|
20240724,155100,5730960800,52600,52600,52600,52600,0
|
|
20240724,155000,5730960800,52600,52600,52600,52600,0
|
|
20240724,154900,5730960800,52600,52600,52600,52600,0
|
|
20240724,154800,5730960800,52600,52600,52600,52600,0
|
|
20240724,154700,5730960800,52600,52600,52600,52600,0
|
|
20240724,154600,5730960800,52600,52600,52600,52600,0
|
|
20240724,154500,5730960800,52600,52600,52600,52600,0
|
|
20240724,154400,5730960800,52600,52600,52600,52600,0
|
|
20240724,154300,5730960800,52600,52600,52600,52600,0
|
|
20240724,154200,5730960800,52600,52600,52600,52600,0
|
|
20240724,154100,5730960800,52600,52600,52600,52600,0
|
|
20240724,154000,5730960800,52600,52600,52600,52600,0
|
|
20240724,153900,5730960800,52600,52600,52600,52600,0
|
|
20240724,153800,5730960800,52600,52600,52600,52600,0
|
|
20240724,153700,5730960800,52600,52600,52600,52600,0
|
|
20240724,153600,5730960800,52600,52600,52600,52600,0
|
|
20240724,153500,5730960800,52600,52600,52600,52600,0
|
|
20240724,153400,5730960800,52600,52600,52600,52600,0
|
|
20240724,153300,5730960800,52600,52600,52600,52600,0
|
|
20240724,153200,5730960800,52600,52600,52600,52600,0
|
|
20240724,153100,5730960800,52600,52600,52600,52600,0
|
|
20240724,153000,5730960800,52600,52600,52600,52600,4590
|
|
20240724,152900,5489526800,52600,52600,52600,52600,0
|
|
20240724,152800,5489526800,52600,52600,52600,52600,0
|
|
20240724,152700,5489526800,52600,52600,52600,52600,0
|
|
20240724,152600,5489526800,52600,52600,52600,52600,0
|
|
20240724,152500,5489526800,52600,52600,52600,52600,0
|
|
20240724,152400,5489526800,52600,52600,52600,52600,0
|
|
20240724,152300,5489526800,52600,52600,52600,52600,0
|
|
20240724,152200,5489526800,52600,52600,52600,52600,0
|
|
20240724,152100,5489526800,52600,52600,52600,52600,0
|
|
20240724,152000,5489526800,52600,52600,52600,52600,0
|
|
20240724,151900,5489526800,52600,52600,52600,52500,276
|
|
20240724,151800,5475024700,52600,52600,52600,52500,1067
|
|
20240724,151700,5418930500,52500,52600,52700,52500,88
|
|
20240724,151600,5414308400,52600,52700,52700,52600,317
|
|
20240724,151500,5397612400,52700,52700,52700,52700,13
|
|
20240724,151400,5396927300,52500,52600,52700,52500,40
|
|
20240724,151300,5394822700,52600,52600,52600,52600,582
|
|
20240724,151200,5364209500,52700,52700,52800,52600,323
|
|
20240724,151100,5347198800,52700,52700,52800,52700,555
|
|
20240724,151000,5317948100,52800,52900,52900,52800,320
|
|
20240724,150900,5301040100,52900,52900,52900,52900,215
|
|
20240724,150800,5289666600,52900,52900,52900,52900,107
|
|
20240724,150700,5284006300,52900,52800,52900,52800,235
|
|
20240724,150600,5271576800,52800,52900,52900,52800,375
|
|
20240724,150500,5251769300,52800,52700,52900,52700,48
|
|
20240724,150400,5249234300,52800,52800,52900,52800,166
|
|
20240724,150300,5240468000,52900,52900,52900,52900,38
|
|
20240724,150200,5238457800,52900,52900,52900,52900,263
|
|
20240724,150100,5224545100,52900,53000,53000,52900,590
|
|
20240724,150000,5193299500,53000,52900,53000,52900,421
|
|
20240724,145900,5170987300,53000,52800,53000,52800,660
|
|
20240724,145800,5136060500,52800,52700,52900,52700,848
|
|
20240724,145700,5091213800,52800,52700,52800,52700,200
|
|
20240724,145600,5080654400,52800,52700,52800,52700,271
|
|
20240724,145500,5066346200,52800,52700,52800,52700,107
|
|
20240724,145400,5060704000,52800,52700,52800,52700,97
|
|
20240724,145300,5055585000,52800,52800,52800,52700,86
|
|
20240724,145200,5051045000,52700,52800,52800,52700,73
|
|
20240724,145100,5047191900,52800,52800,52800,52700,190
|
|
20240724,145000,5037171000,52800,52700,52800,52700,239
|
|
20240724,144900,5024564500,52800,52700,52800,52700,77
|
|
20240724,144800,5020499300,52700,52700,52800,52700,85
|
|
20240724,144700,5016012000,52800,52800,52800,52700,127
|
|
20240724,144600,5009306900,52800,52800,52800,52700,178
|
|
20240724,144500,4999909100,52700,52700,52800,52700,83
|
|
20240724,144400,4995527000,52800,52800,52800,52700,81
|
|
20240724,144300,4991250900,52700,52900,52900,52700,80
|
|
20240724,144200,4987026100,52900,52800,52900,52700,244
|
|
20240724,144100,4974140500,52900,52900,52900,52800,592
|
|
20240724,144000,4942824100,52900,52800,52900,52800,303
|
|
20240724,143900,4926798700,52700,52800,52800,52700,85
|
|
20240724,143800,4922311700,52800,52800,52900,52700,107
|
|
20240724,143700,4916662000,52700,52800,52800,52700,100
|
|
20240724,143600,4911384100,52800,52800,52800,52700,78
|
|
20240724,143500,4907266300,52800,52700,52800,52700,71
|
|
20240724,143400,4903518100,52800,52700,52900,52700,93
|
|
20240724,143300,4898605500,52800,52800,52800,52700,54
|
|
20240724,143200,4895754800,52900,52900,52900,52700,137
|
|
20240724,143100,4888516000,52900,52900,52900,52800,92
|
|
20240724,143000,4883649600,52900,53000,53000,52800,100
|
|
20240724,142900,4878364600,53000,53000,53000,52800,83
|
|
20240724,142800,4873973800,52900,52900,52900,52800,152
|
|
20240724,142700,4865933600,52900,52900,52900,52800,50
|
|
20240724,142600,4863288800,52800,52800,53000,52800,41
|
|
20240724,142500,4861121200,52900,52900,52900,52800,135
|
|
20240724,142400,4853980100,52800,52800,52900,52800,61
|
|
20240724,142300,4850755600,52900,52900,52900,52800,110
|
|
20240724,142200,4844945900,52900,52900,53000,52800,125
|
|
20240724,142100,4838333500,52800,52800,52900,52800,38
|
|
20240724,142000,4836323700,52800,53000,53000,52800,77
|
|
20240724,141900,4832246900,52800,52900,52900,52800,80
|
|
20240724,141800,4828015400,52800,52900,52900,52800,64
|
|
20240724,141700,4824630300,52800,52800,53000,52800,88
|
|
20240724,141600,4819975300,52900,52900,53000,52800,108
|
|
20240724,141500,4814262200,52900,52800,52900,52800,100
|
|
20240724,141400,4808973100,52800,52900,52900,52800,130
|
|
20240724,141300,4802098200,52800,52900,52900,52700,56
|
|
20240724,141200,4799137600,52800,52900,52900,52800,241
|
|
20240724,141100,4786402200,52900,52900,52900,52800,119
|
|
20240724,141000,4780107600,52900,52900,53000,52800,64
|
|
20240724,140900,4776722900,52900,52900,52900,52700,75
|
|
20240724,140800,4772756000,52900,52800,53000,52700,558
|
|
20240724,140700,4743284900,53000,53000,53100,52700,384
|
|
20240724,140600,4722927200,53000,52700,53000,52600,256
|
|
20240724,140500,4709424000,52800,52900,52900,52700,151
|
|
20240724,140400,4701445600,52800,52900,52900,52800,40
|
|
20240724,140300,4699330100,52800,52900,52900,52700,119
|
|
20240724,140200,4693039800,52800,52900,53000,52800,695
|
|
20240724,140100,4656270200,52900,52900,53000,52900,153
|
|
20240724,140000,4648163700,52900,53100,53100,52900,277
|
|
20240724,135900,4633475500,53200,53000,53200,53000,63
|
|
20240724,135800,4630129800,53100,53000,53200,53000,77
|
|
20240724,135700,4626041200,53000,53000,53100,53000,111
|
|
20240724,135600,4620147700,53000,53000,53100,53000,73
|
|
20240724,135500,4616273900,53000,53000,53100,53000,57
|
|
20240724,135400,4613251500,53000,53100,53200,53000,173
|
|
20240724,135300,4604061700,53200,53100,53200,53000,245
|
|
20240724,135200,4591052900,52900,52800,53100,52800,520
|
|
20240724,135100,4563492000,52800,52900,52900,52800,211
|
|
20240724,135000,4552330600,52800,52800,52900,52800,41
|
|
20240724,134900,4550162600,52900,52600,52900,52600,148
|
|
20240724,134800,4542348300,52800,52700,52800,52600,146
|
|
20240724,134700,4534654500,52600,52500,52600,52400,2560
|
|
20240724,134600,4400391700,52500,52800,52900,52500,1328
|
|
20240724,134500,4330504400,52900,52800,52900,52800,278
|
|
20240724,134400,4315799100,52800,52700,52800,52700,212
|
|
20240724,134300,4304606000,52800,52700,52800,52700,77
|
|
20240724,134200,4300545200,52700,52600,52700,52600,126
|
|
20240724,134100,4293916100,52700,52700,52700,52500,122
|
|
20240724,134000,4287494500,52600,52700,52700,52600,82
|
|
20240724,133900,4283177400,52600,52700,52700,52600,25
|
|
20240724,133800,4281860600,52700,53000,53000,52700,320
|
|
20240724,133700,4264995400,52800,53100,53100,52800,530
|
|
20240724,133600,4237000400,52800,52900,53100,52800,474
|
|
20240724,133500,4211921700,52900,53000,53200,52900,587
|
|
20240724,133400,4180857600,53000,53000,53100,53000,108
|
|
20240724,133300,4175127200,53000,53000,53100,53000,39
|
|
20240724,133200,4173059800,53000,53100,53200,53000,93
|
|
20240724,133100,4168123100,53100,53000,53100,53000,37
|
|
20240724,133000,4166159000,53000,53000,53000,53000,235
|
|
20240724,132900,4153704000,53100,53000,53100,53000,203
|
|
20240724,132800,4142941200,53000,53000,53100,53000,45
|
|
20240724,132700,4140552200,53000,53000,53100,53000,45
|
|
20240724,132600,4138163200,53000,53100,53100,53000,64
|
|
20240724,132500,4134768300,53100,53100,53100,53000,49
|
|
20240724,132400,4132167100,53100,53100,53200,53000,720
|
|
20240724,132300,4094003100,53200,53000,53200,53000,94
|
|
20240724,132200,4089014900,53200,53200,53200,53000,211
|
|
20240724,132100,4077814100,53200,53200,53200,53200,53
|
|
20240724,132000,4074994500,53200,53200,53200,53200,75
|
|
20240724,131900,4071004500,53200,53200,53200,53100,18
|
|
20240724,131800,4070047200,53200,53100,53200,53100,304
|
|
20240724,131700,4053904400,53200,53200,53300,53100,634
|
|
20240724,131600,4020231500,53200,53300,53300,53200,48
|
|
20240724,131500,4017677400,53300,53300,53300,53300,17
|
|
20240724,131400,4016771300,53200,53400,53400,53200,173
|
|
20240724,131300,4007555300,53500,53500,53500,53500,4
|
|
20240724,131200,4007341300,53200,53500,53500,53200,70
|
|
20240724,131100,4003607000,53500,53400,53500,53400,50
|
|
20240724,131000,4000936500,53400,53400,53400,53400,51
|
|
20240724,130900,3998213100,53300,53200,53300,53200,76
|
|
20240724,130800,3994167700,53300,53300,53300,53200,61
|
|
20240724,130700,3990916500,53300,53300,53300,53300,20
|
|
20240724,130600,3989850500,53300,53300,53300,53300,29
|
|
20240724,130500,3988304800,53300,53100,53300,53100,171
|
|
20240724,130400,3979206400,53200,53200,53200,53200,15
|
|
20240724,130300,3978408400,53100,53200,53200,53100,79
|
|
20240724,130200,3974207500,53200,53200,53200,53200,39
|
|
20240724,130100,3972132700,53200,53200,53200,53200,4
|
|
20240724,130000,3971919900,53100,53100,53100,53100,99
|
|
20240724,125900,3966663000,53100,53100,53100,53100,172
|
|
20240724,125800,3957529800,53200,53200,53200,53200,34
|
|
20240724,125700,3955721000,53300,53300,53300,53100,442
|
|
20240724,125600,3932239900,53300,53300,53300,53300,4
|
|
20240724,125500,3932026700,53300,53300,53300,53300,17
|
|
20240724,125400,3931120600,53300,53200,53300,53200,261
|
|
20240724,125300,3917232300,53300,53300,53300,53200,25
|
|
20240724,125200,3915900500,53300,53300,53300,53300,11
|
|
20240724,125100,3915314200,53300,53300,53300,53100,94
|
|
20240724,125000,3910312800,53300,53300,53300,53300,18
|
|
20240724,124900,3909353400,53300,53300,53300,53200,74
|
|
20240724,124800,3905412500,53200,53300,53300,53200,74
|
|
20240724,124700,3901474000,53300,53300,53300,53300,24
|
|
20240724,124600,3900194800,53300,53200,53300,53200,33
|
|
20240724,124500,3898436200,53200,53300,53300,53200,150
|
|
20240724,124400,3890454800,53200,53200,53300,53200,54
|
|
20240724,124300,3887581600,53300,53200,53300,53200,45
|
|
20240724,124200,3885183300,53300,53300,53300,53300,31
|
|
20240724,124100,3883531000,53300,53300,53300,53200,75
|
|
20240724,124000,3879538300,53300,53300,53300,53300,58
|
|
20240724,123900,3876446900,53300,53300,53400,53300,38
|
|
20240724,123800,3874421100,53400,53400,53400,53400,18
|
|
20240724,123700,3873459900,53300,53200,53400,53200,50
|
|
20240724,123600,3870791100,53400,53300,53400,53300,45
|
|
20240724,123500,3868390900,53400,53400,53400,53300,51
|
|
20240724,123400,3865670600,53400,53400,53400,53400,53
|
|
20240724,123300,3862840400,53400,53400,53400,53200,18
|
|
20240724,123200,3861881600,53300,53200,53300,53100,110
|
|
20240724,123100,3856029500,53300,53300,53400,53300,67
|
|
20240724,123000,3852455200,53300,53300,53300,53300,15
|
|
20240724,122900,3851655700,53300,53300,53300,53300,62
|
|
20240724,122800,3848351100,53300,53400,53400,53300,79
|
|
20240724,122700,3844140000,53400,53400,53400,53400,15
|
|
20240724,122600,3843339000,53400,53400,53400,53400,42
|
|
20240724,122500,3841096200,53200,53200,53400,53200,267
|
|
20240724,122400,3826890800,53300,53400,53400,53300,28
|
|
20240724,122300,3825395700,53400,53400,53400,53300,62
|
|
20240724,122200,3822086900,53300,53400,53400,53300,30
|
|
20240724,122100,3820487500,53400,53300,53400,53200,42
|
|
20240724,122000,3818247100,53300,53400,53400,53300,60
|
|
20240724,121900,3815045100,53300,53400,53500,53300,72
|
|
20240724,121800,3811202500,53300,53300,53500,53300,47
|
|
20240724,121700,3808696600,53500,53500,53500,53300,62
|
|
20240724,121600,3805381600,53300,53300,53500,53300,124
|
|
20240724,121500,3798769400,53300,53400,53400,53200,67
|
|
20240724,121400,3795194200,53400,53400,53400,53400,53
|
|
20240724,121300,3792364000,53200,53400,53400,53200,16
|
|
20240724,121200,3791509800,53400,53300,53400,53200,114
|
|
20240724,121100,3785437000,53300,53200,53300,53200,23
|
|
20240724,121000,3784212000,53200,53200,53300,53200,33
|
|
20240724,120900,3782456000,53300,53200,53300,53200,43
|
|
20240724,120800,3780166700,53200,53200,53300,53100,233
|
|
20240724,120700,3767789600,53300,53200,53300,53200,29
|
|
20240724,120600,3766245100,53300,53200,53300,53200,82
|
|
20240724,120500,3761878700,53300,53300,53300,53300,37
|
|
20240724,120400,3759906600,53300,53300,53300,53100,524
|
|
20240724,120300,3732046900,53200,53300,53300,53200,105
|
|
20240724,120200,3726457000,53300,53300,53300,53300,9
|
|
20240724,120100,3725977300,53300,53400,53400,53200,216
|
|
20240724,120000,3714482500,53400,53400,53400,53300,96
|
|
20240724,115900,3709363900,53400,53300,53400,53300,26
|
|
20240724,115800,3707976700,53300,53400,53400,53300,152
|
|
20240724,115700,3699871300,53400,53300,53400,53300,84
|
|
20240724,115600,3695389900,53400,53400,53400,53400,15
|
|
20240724,115500,3694588900,53400,53400,53400,53300,73
|
|
20240724,115400,3690690800,53500,53400,53500,53400,42
|
|
20240724,115300,3688444800,53400,53400,53400,53300,55
|
|
20240724,115200,3685507900,53400,53400,53400,53400,34
|
|
20240724,115100,3683692300,53400,53300,53400,53300,52
|
|
20240724,115000,3680917000,53300,53400,53400,53300,78
|
|
20240724,114900,3676756900,53400,53400,53400,53400,41
|
|
20240724,114800,3674567500,53400,53400,53400,53400,62
|
|
20240724,114700,3671256700,53400,53400,53400,53300,42
|
|
20240724,114600,3669015200,53400,53400,53400,53400,331
|
|
20240724,114500,3651339800,53500,53500,53500,53500,334
|
|
20240724,114400,3633470800,53500,53500,53500,53500,40
|
|
20240724,114300,3631330800,53500,53500,53500,53500,62
|
|
20240724,114200,3628013800,53500,53500,53500,53500,74
|
|
20240724,114100,3624054800,53500,53400,53500,53400,63
|
|
20240724,114000,3620687600,53500,53500,53500,53400,176
|
|
20240724,113900,3611283900,53500,53500,53500,53500,26
|
|
20240724,113800,3609892900,53600,53500,53600,53500,164
|
|
20240724,113700,3601113700,53500,53600,53700,53500,1609
|
|
20240724,113600,3514873400,53600,53600,53600,53600,51
|
|
20240724,113500,3512139800,53600,53500,53600,53500,112
|
|
20240724,113400,3506139100,53500,53600,53700,53500,207
|
|
20240724,113300,3495059400,53600,53600,53700,53500,269
|
|
20240724,113200,3480638000,53700,53700,53700,53700,142
|
|
20240724,113100,3473012600,53700,53700,53700,53700,285
|
|
20240724,113000,3457708100,53700,53600,53700,53600,584
|
|
20240724,112900,3426405400,53500,53500,53600,53500,771
|
|
20240724,112800,3385155500,53500,53500,53500,53500,35
|
|
20240724,112700,3383283000,53400,53500,53500,53400,65
|
|
20240724,112600,3379810600,53500,53300,53500,53300,229
|
|
20240724,112500,3367579500,53400,53300,53400,53300,264
|
|
20240724,112400,3353486600,53300,53300,53300,53300,55
|
|
20240724,112300,3350555100,53200,53200,53400,53200,241
|
|
20240724,112200,3337727000,53200,53100,53200,53100,348
|
|
20240724,112100,3319246300,53200,53300,53300,53200,144
|
|
20240724,112000,3311575000,53300,53300,53300,53300,121
|
|
20240724,111900,3305125700,53300,53300,53300,53300,71
|
|
20240724,111800,3301341400,53300,53200,53300,53200,47
|
|
20240724,111700,3298839300,53300,53300,53300,53200,165
|
|
20240724,111600,3290055000,53500,53500,53500,53200,60
|
|
20240724,111500,3286854300,53500,53400,53500,53200,331
|
|
20240724,111400,3269224400,53300,53500,53500,53300,341
|
|
20240724,111300,3251039500,53500,53500,53500,53500,280
|
|
20240724,111200,3236059500,53400,53400,53400,53400,102
|
|
20240724,111100,3230612700,53400,53400,53400,53400,53
|
|
20240724,111000,3227782500,53400,53400,53400,53400,99
|
|
20240724,110900,3222495900,53400,53300,53400,53300,465
|
|
20240724,110800,3197681400,53300,53400,53400,53300,6
|
|
20240724,110700,3197361100,53400,53300,53400,53300,70
|
|
20240724,110600,3193624600,53400,53300,53400,53200,429
|
|
20240724,110500,3170755900,53300,53200,53300,53200,347
|
|
20240724,110400,3152288000,53200,53100,53200,53100,123
|
|
20240724,110300,3145753700,53200,53200,53200,53200,73
|
|
20240724,110200,3141870100,53100,53100,53200,53100,46
|
|
20240724,110100,3139426000,53100,53100,53100,53100,8
|
|
20240724,110000,3139001200,53100,53000,53100,53000,581
|
|
20240724,105900,3108205300,53000,52900,53000,52900,139
|
|
20240724,105800,3100848800,52900,53000,53000,52800,282
|
|
20240724,105700,3085940100,53000,53000,53000,52900,257
|
|
20240724,105600,3072343000,53100,53000,53100,53000,136
|
|
20240724,105500,3065131400,53100,53000,53100,53000,59
|
|
20240724,105400,3062002500,53000,53100,53100,53000,492
|
|
20240724,105300,3035903500,53200,53300,53300,53200,166
|
|
20240724,105200,3027068000,53400,53300,53400,53300,189
|
|
20240724,105100,3016992500,53400,53400,53400,53200,262
|
|
20240724,105000,3003038700,53300,53200,53400,53200,338
|
|
20240724,104900,2985028800,53100,53100,53200,53000,263
|
|
20240724,104800,2971058900,53000,53300,53300,53000,514
|
|
20240724,104700,2943778200,53200,53200,53200,53200,10
|
|
20240724,104600,2943246200,53000,53300,53300,53000,191
|
|
20240724,104500,2933105100,53100,53300,53400,53100,1120
|
|
20240724,104400,2873530400,53400,53400,53500,53400,126
|
|
20240724,104300,2866799600,53500,53500,53500,53400,44
|
|
20240724,104200,2864445700,53500,53400,53500,53400,226
|
|
20240724,104100,2852376100,53500,53400,53600,53400,1005
|
|
20240724,104000,2798673100,53500,53500,53600,53400,643
|
|
20240724,103900,2764272500,53500,53500,53600,53400,197
|
|
20240724,103800,2753732700,53500,53500,53600,53500,201
|
|
20240724,103700,2742976300,53500,53500,53500,53500,336
|
|
20240724,103600,2725000300,53500,53400,53500,53400,88
|
|
20240724,103500,2720300600,53300,53400,53400,53300,152
|
|
20240724,103400,2712189600,53400,53400,53400,53300,6
|
|
20240724,103300,2711869300,53400,53400,53500,53300,170
|
|
20240724,103200,2702793300,53500,53400,53500,53400,127
|
|
20240724,103100,2696010100,53400,53300,53500,53300,108
|
|
20240724,103000,2690252400,53600,53300,53600,53300,1008
|
|
20240724,102900,2636373400,53400,53300,53400,53300,88
|
|
20240724,102800,2631679000,53300,53300,53300,53300,62
|
|
20240724,102700,2628374400,53300,53400,53400,53300,518
|
|
20240724,102600,2600758400,53300,53300,53300,53200,134
|
|
20240724,102500,2593616300,53200,53400,53400,53200,102
|
|
20240724,102400,2588182400,53400,53500,53500,53300,136
|
|
20240724,102300,2580932300,53500,53400,53500,53300,327
|
|
20240724,102200,2563467900,53400,53400,53500,53400,331
|
|
20240724,102100,2545769900,53400,53400,53500,53400,102
|
|
20240724,102000,2540322300,53400,53200,53400,53200,214
|
|
20240724,101900,2528933900,53400,53100,53500,53100,1008
|
|
20240724,101800,2475117600,53100,53100,53100,53100,85
|
|
20240724,101700,2470604100,53000,53000,53100,53000,12
|
|
20240724,101600,2469967700,53000,52900,53000,52900,29
|
|
20240724,101500,2468433200,52900,52800,53000,52800,154
|
|
20240724,101400,2460286600,52800,52900,52900,52800,9
|
|
20240724,101300,2459810700,52800,52800,52900,52800,37
|
|
20240724,101200,2457856700,52800,53000,53000,52800,442
|
|
20240724,101100,2434465100,53000,52900,53000,52900,406
|
|
20240724,101000,2412984600,53000,53100,53100,52900,376
|
|
20240724,100900,2393041700,53000,53000,53100,53000,323
|
|
20240724,100800,2375916000,53200,53300,53300,53200,76
|
|
20240724,100700,2371871800,53300,53200,53300,53100,299
|
|
20240724,100600,2355974300,53200,53400,53400,53000,1198
|
|
20240724,100500,2292429000,53400,53300,53400,53200,167
|
|
20240724,100400,2283517200,53200,53100,53200,53100,182
|
|
20240724,100300,2273849000,53200,53300,53300,53200,320
|
|
20240724,100200,2256820300,53300,53400,53500,53300,295
|
|
20240724,100100,2241066700,53300,53200,53300,53200,451
|
|
20240724,100000,2217056800,53200,53600,53600,53200,1525
|
|
20240724,095900,2135532200,53500,53500,53600,53500,1133
|
|
20240724,095800,2074819800,53500,53500,53600,53500,704
|
|
20240724,095700,2037134400,53600,53300,53600,53300,1543
|
|
20240724,095600,1954692900,53300,53200,53300,53200,244
|
|
20240724,095500,1941692000,53200,53300,53300,53100,121
|
|
20240724,095400,1935248100,53200,53400,53500,53200,649
|
|
20240724,095300,1900590300,53400,53400,53400,53300,786
|
|
20240724,095200,1858647300,53500,53400,53600,53400,724
|
|
20240724,095100,1819919800,53500,53100,53500,53100,1648
|
|
20240724,095000,1732075500,53100,53300,53400,53100,1716
|
|
20240724,094900,1640705200,53300,52900,53400,52900,1590
|
|
20240724,094800,1556109500,53100,52900,53100,52700,470
|
|
20240724,094700,1531245700,52900,52800,52900,52800,353
|
|
20240724,094600,1512595900,52900,53000,53000,52900,324
|
|
20240724,094500,1495440700,53000,52700,53200,52700,2500
|
|
20240724,094400,1363094800,52700,52700,52700,52600,298
|
|
20240724,094300,1347393400,52700,52700,52800,52600,2001
|
|
20240724,094200,1241882800,52700,52500,52800,52300,750
|
|
20240724,094100,1202466500,52500,52400,52500,52400,167
|
|
20240724,094000,1193704000,52500,52500,52500,52400,380
|
|
20240724,093900,1173765800,52500,52500,52500,52300,47
|
|
20240724,093800,1171304300,52400,52400,52400,52400,75
|
|
20240724,093700,1167374300,52400,52300,52400,52300,83
|
|
20240724,093600,1163033300,52300,52300,52300,52300,193
|
|
20240724,093500,1152939400,52400,52300,52400,52300,29
|
|
20240724,093400,1151421300,52100,52100,52100,52100,180
|
|
20240724,093300,1142043300,52300,52200,52500,52000,195
|
|
20240724,093200,1131832000,52000,52500,52500,52000,663
|
|
20240724,093100,1097234700,52200,52500,52500,52200,345
|
|
20240724,093000,1079204900,52500,52400,52500,52400,48
|
|
20240724,092900,1076688700,52500,52400,52500,52400,111
|
|
20240724,092800,1070872200,52400,52400,52500,52400,108
|
|
20240724,092700,1065212400,52400,52200,52400,52200,150
|
|
20240724,092600,1057378700,52200,51800,52300,51800,291
|
|
20240724,092500,1042245200,51800,52000,52000,51800,304
|
|
20240724,092400,1026449900,52100,52100,52100,52000,58
|
|
20240724,092300,1023430400,52000,52100,52100,52000,433
|
|
20240724,092200,1000907100,52000,52200,52200,52000,452
|
|
20240724,092100,977369100,52200,52700,52700,52200,1594
|
|
20240724,092000,893930800,52500,52600,52800,52500,857
|
|
20240724,091900,848820100,52500,52400,52500,52400,20
|
|
20240724,091800,847771100,52400,52600,52700,52400,729
|
|
20240724,091700,809534400,52600,52500,52600,52400,1276
|
|
20240724,091600,742526600,52500,52500,52500,52400,435
|
|
20240724,091500,719716700,52500,52400,52500,52400,106
|
|
20240724,091400,714157900,52500,52600,52600,52500,409
|
|
20240724,091300,692680700,52500,52600,52600,52500,372
|
|
20240724,091200,673114700,52700,52900,52900,52600,1433
|
|
20240724,091100,597396600,52800,52700,52800,52600,1223
|
|
20240724,091000,532930100,52700,52600,52700,52300,565
|
|
20240724,090900,503286700,52700,52800,53000,52500,2670
|
|
20240724,090800,362320800,52900,52200,52900,52200,3212
|
|
20240724,090700,193242400,52200,51500,52300,51500,960
|
|
20240724,090600,143180000,51500,51500,51600,51500,88
|
|
20240724,090500,138647500,51500,51500,51500,51400,132
|
|
20240724,090400,131851600,51400,51800,51800,51400,220
|
|
20240724,090300,120532200,51700,51600,51700,51300,433
|
|
20240724,090200,98205400,51700,51800,51800,51700,128
|
|
20240724,090100,91576700,52000,51800,52000,51800,247
|
|
20240724,090000,78764000,51800,52000,52000,51800,1502
|