617 lines
34 KiB
CSV
617 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,191400,68179368500,83300,83300,83300,83300,10668
|
|
20240722,191300,68179368500,83300,83300,83300,83300,0
|
|
20240722,191200,68179368500,83300,83300,83300,83300,0
|
|
20240722,191100,68179368500,83300,83300,83300,83300,0
|
|
20240722,191000,68179368500,83300,83300,83300,83300,0
|
|
20240722,190900,68179368500,83300,83300,83300,83300,0
|
|
20240722,190800,68179368500,83300,83300,83300,83300,0
|
|
20240722,190700,68179368500,83300,83300,83300,83300,0
|
|
20240722,190600,68179368500,83300,83300,83300,83300,0
|
|
20240722,190500,68179368500,83300,83300,83300,83300,0
|
|
20240722,190400,68179368500,83300,83300,83300,83300,0
|
|
20240722,190300,68179368500,83300,83300,83300,83300,0
|
|
20240722,190200,68179368500,83300,83300,83300,83300,0
|
|
20240722,190100,68179368500,83300,83300,83300,83300,0
|
|
20240722,190000,68179368500,83300,83300,83300,83300,0
|
|
20240722,185900,68179368500,83300,83300,83300,83300,0
|
|
20240722,185800,68179368500,83300,83300,83300,83300,0
|
|
20240722,185700,68179368500,83300,83300,83300,83300,0
|
|
20240722,185600,68179368500,83300,83300,83300,83300,0
|
|
20240722,185500,68179368500,83300,83300,83300,83300,0
|
|
20240722,185400,68179368500,83300,83300,83300,83300,0
|
|
20240722,185300,68179368500,83300,83300,83300,83300,0
|
|
20240722,185200,68179368500,83300,83300,83300,83300,0
|
|
20240722,185100,68179368500,83300,83300,83300,83300,0
|
|
20240722,185000,68179368500,83300,83300,83300,83300,0
|
|
20240722,184900,68179368500,83300,83300,83300,83300,0
|
|
20240722,184800,68179368500,83300,83300,83300,83300,0
|
|
20240722,184700,68179368500,83300,83300,83300,83300,0
|
|
20240722,184600,68179368500,83300,83300,83300,83300,0
|
|
20240722,184500,68179368500,83300,83300,83300,83300,0
|
|
20240722,184400,68179368500,83300,83300,83300,83300,10668
|
|
20240722,184300,68179368500,83300,83300,83300,83300,0
|
|
20240722,184200,68179368500,83300,83300,83300,83300,0
|
|
20240722,184100,68179368500,83300,83300,83300,83300,0
|
|
20240722,184000,68179368500,83300,83300,83300,83300,0
|
|
20240722,183900,68179368500,83300,83300,83300,83300,0
|
|
20240722,183800,68179368500,83300,83300,83300,83300,0
|
|
20240722,183700,68179368500,83300,83300,83300,83300,0
|
|
20240722,183600,68179368500,83300,83300,83300,83300,0
|
|
20240722,183500,68179368500,83300,83300,83300,83300,0
|
|
20240722,183400,68179368500,83300,83300,83300,83300,0
|
|
20240722,183300,68179368500,83300,83300,83300,83300,0
|
|
20240722,183200,68179368500,83300,83300,83300,83300,0
|
|
20240722,183100,68179368500,83300,83300,83300,83300,0
|
|
20240722,183000,68179368500,83300,83300,83300,83300,0
|
|
20240722,182900,68179368500,83300,83300,83300,83300,0
|
|
20240722,182800,68179368500,83300,83300,83300,83300,0
|
|
20240722,182700,68179368500,83300,83300,83300,83300,0
|
|
20240722,182600,68179368500,83300,83300,83300,83300,0
|
|
20240722,182500,68179368500,83300,83300,83300,83300,0
|
|
20240722,182400,68179368500,83300,83300,83300,83300,0
|
|
20240722,182300,68179368500,83300,83300,83300,83300,0
|
|
20240722,182200,68179368500,83300,83300,83300,83300,0
|
|
20240722,182100,68179368500,83300,83300,83300,83300,0
|
|
20240722,182000,68179368500,83300,83300,83300,83300,0
|
|
20240722,181900,68179368500,83300,83300,83300,83300,0
|
|
20240722,181800,68179368500,83300,83300,83300,83300,0
|
|
20240722,181700,68179368500,83300,83300,83300,83300,0
|
|
20240722,181600,68179368500,83300,83300,83300,83300,0
|
|
20240722,181500,68179368500,83300,83300,83300,83300,0
|
|
20240722,181400,68179368500,83300,83300,83300,83300,10668
|
|
20240722,181300,68179368500,83300,83300,83300,83300,0
|
|
20240722,181200,68179368500,83300,83300,83300,83300,0
|
|
20240722,181100,68179368500,83300,83300,83300,83300,0
|
|
20240722,181000,68179368500,83300,83300,83300,83300,0
|
|
20240722,180900,68179368500,83300,83300,83300,83300,0
|
|
20240722,180800,68179368500,83300,83300,83300,83300,0
|
|
20240722,180700,68179368500,83300,83300,83300,83300,0
|
|
20240722,180600,68179368500,83300,83300,83300,83300,0
|
|
20240722,180500,68179368500,83300,83300,83300,83300,0
|
|
20240722,180400,68179368500,83300,83300,83300,83300,0
|
|
20240722,180300,68179368500,83300,83300,83300,83300,0
|
|
20240722,180200,68179368500,83300,83300,83300,83300,0
|
|
20240722,180100,68179368500,83300,83300,83300,83300,0
|
|
20240722,180000,68179368500,83300,83300,83300,83300,0
|
|
20240722,175900,68179368500,83300,83300,83300,83300,0
|
|
20240722,175800,68179368500,83300,83300,83300,83300,0
|
|
20240722,175700,68179368500,83300,83300,83300,83300,0
|
|
20240722,175600,68179368500,83300,83300,83300,83300,0
|
|
20240722,175500,68179368500,83300,83300,83300,83300,0
|
|
20240722,175400,68179368500,83300,83300,83300,83300,0
|
|
20240722,175300,68179368500,83300,83300,83300,83300,0
|
|
20240722,175200,68179368500,83300,83300,83300,83300,0
|
|
20240722,175100,68179368500,83300,83300,83300,83300,0
|
|
20240722,175000,68179368500,83300,83300,83300,83300,0
|
|
20240722,174900,68179368500,83300,83300,83300,83300,0
|
|
20240722,174800,68179368500,83300,83300,83300,83300,0
|
|
20240722,174700,68179368500,83300,83300,83300,83300,0
|
|
20240722,174600,68179368500,83300,83300,83300,83300,0
|
|
20240722,174500,68179368500,83300,83300,83300,83300,0
|
|
20240722,174400,68179368500,83300,83300,83300,83300,10668
|
|
20240722,174300,68179368500,83300,83300,83300,83300,0
|
|
20240722,174200,68179368500,83300,83300,83300,83300,0
|
|
20240722,174100,68179368500,83300,83300,83300,83300,0
|
|
20240722,174000,68179368500,83300,83300,83300,83300,0
|
|
20240722,173900,68179368500,83300,83300,83300,83300,0
|
|
20240722,173800,68179368500,83300,83300,83300,83300,0
|
|
20240722,173700,68179368500,83300,83300,83300,83300,0
|
|
20240722,173600,68179368500,83300,83300,83300,83300,0
|
|
20240722,173500,68179368500,83300,83300,83300,83300,0
|
|
20240722,173400,68179368500,83300,83300,83300,83300,0
|
|
20240722,173300,68179368500,83300,83300,83300,83300,0
|
|
20240722,173200,68179368500,83300,83300,83300,83300,0
|
|
20240722,173100,68179368500,83300,83300,83300,83300,0
|
|
20240722,173000,68179368500,83300,83300,83300,83300,0
|
|
20240722,172900,68179368500,83300,83300,83300,83300,0
|
|
20240722,172800,68179368500,83300,83300,83300,83300,0
|
|
20240722,172700,68179368500,83300,83300,83300,83300,0
|
|
20240722,172600,68179368500,83300,83300,83300,83300,0
|
|
20240722,172500,68179368500,83300,83300,83300,83300,0
|
|
20240722,172400,68179368500,83300,83300,83300,83300,0
|
|
20240722,172300,68179368500,83300,83300,83300,83300,0
|
|
20240722,172200,68179368500,83300,83300,83300,83300,0
|
|
20240722,172100,68179368500,83300,83300,83300,83300,0
|
|
20240722,172000,68179368500,83300,83300,83300,83300,0
|
|
20240722,171900,68179368500,83300,83300,83300,83300,0
|
|
20240722,171800,68179368500,83300,83300,83300,83300,0
|
|
20240722,171700,68179368500,83300,83300,83300,83300,0
|
|
20240722,171600,68179368500,83300,83300,83300,83300,0
|
|
20240722,171500,68179368500,83300,83300,83300,83300,0
|
|
20240722,171400,68179368500,83300,83300,83300,83300,10668
|
|
20240722,171300,68179368500,83300,83300,83300,83300,0
|
|
20240722,171200,68179368500,83300,83300,83300,83300,0
|
|
20240722,171100,68179368500,83300,83300,83300,83300,0
|
|
20240722,171000,68179368500,83300,83300,83300,83300,0
|
|
20240722,170900,68179368500,83300,83300,83300,83300,0
|
|
20240722,170800,68179368500,83300,83300,83300,83300,0
|
|
20240722,170700,68179368500,83300,83300,83300,83300,0
|
|
20240722,170600,68179368500,83300,83300,83300,83300,0
|
|
20240722,170500,68179368500,83300,83300,83300,83300,0
|
|
20240722,170400,68179368500,83300,83300,83300,83300,0
|
|
20240722,170300,68179368500,83300,83300,83300,83300,0
|
|
20240722,170200,68179368500,83300,83300,83300,83300,0
|
|
20240722,170100,68179368500,83300,83300,83300,83300,0
|
|
20240722,170000,68179368500,83300,83300,83300,83300,0
|
|
20240722,165900,68179368500,83300,83300,83300,83300,0
|
|
20240722,165800,68179368500,83300,83300,83300,83300,0
|
|
20240722,165700,68179368500,83300,83300,83300,83300,0
|
|
20240722,165600,68179368500,83300,83300,83300,83300,0
|
|
20240722,165500,68179368500,83300,83300,83300,83300,0
|
|
20240722,165400,68179368500,83300,83300,83300,83300,0
|
|
20240722,165300,68179368500,83300,83300,83300,83300,0
|
|
20240722,165200,68179368500,83300,83300,83300,83300,0
|
|
20240722,165100,68179368500,83300,83300,83300,83300,0
|
|
20240722,165000,68179368500,83300,83300,83300,83300,0
|
|
20240722,164900,68179368500,83300,83300,83300,83300,0
|
|
20240722,164800,68179368500,83300,83300,83300,83300,0
|
|
20240722,164700,68179368500,83300,83300,83300,83300,0
|
|
20240722,164600,68179368500,83300,83300,83300,83300,0
|
|
20240722,164500,68179368500,83300,83300,83300,83300,0
|
|
20240722,164400,68179368500,83300,83300,83300,83300,10668
|
|
20240722,164300,68179368500,83300,83300,83300,83300,0
|
|
20240722,164200,68179368500,83300,83300,83300,83300,0
|
|
20240722,164100,68179368500,83300,83300,83300,83300,0
|
|
20240722,164000,68179368500,83300,83300,83300,83300,0
|
|
20240722,163900,68179368500,83300,83300,83300,83300,0
|
|
20240722,163800,68179368500,83300,83300,83300,83300,0
|
|
20240722,163700,68179368500,83300,83300,83300,83300,0
|
|
20240722,163600,68179368500,83300,83300,83300,83300,0
|
|
20240722,163500,68179368500,83300,83300,83300,83300,0
|
|
20240722,163400,68179368500,83300,83300,83300,83300,0
|
|
20240722,163300,68179368500,83300,83300,83300,83300,0
|
|
20240722,163200,68179368500,83300,83300,83300,83300,0
|
|
20240722,163100,68179368500,83300,83300,83300,83300,0
|
|
20240722,163000,68179368500,83300,83300,83300,83300,0
|
|
20240722,162900,68179368500,83300,83300,83300,83300,0
|
|
20240722,162800,68179368500,83300,83300,83300,83300,0
|
|
20240722,162700,68179368500,83300,83300,83300,83300,0
|
|
20240722,162600,68179368500,83300,83300,83300,83300,0
|
|
20240722,162500,68179368500,83300,83300,83300,83300,0
|
|
20240722,162400,68179368500,83300,83300,83300,83300,0
|
|
20240722,162300,68179368500,83300,83300,83300,83300,0
|
|
20240722,162200,68179368500,83300,83300,83300,83300,0
|
|
20240722,162100,68179368500,83300,83300,83300,83300,0
|
|
20240722,162000,68179368500,83300,83300,83300,83300,0
|
|
20240722,161900,68179368500,83300,83300,83300,83300,0
|
|
20240722,161800,68179368500,83300,83300,83300,83300,0
|
|
20240722,161700,68179368500,83300,83300,83300,83300,0
|
|
20240722,161600,68179368500,83300,83300,83300,83300,0
|
|
20240722,161500,68179368500,83300,83300,83300,83300,0
|
|
20240722,161400,68179368500,83300,83300,83300,83300,10668
|
|
20240722,161300,68179368500,83300,83300,83300,83300,0
|
|
20240722,161200,68179368500,83300,83300,83300,83300,0
|
|
20240722,161100,68179368500,83300,83300,83300,83300,0
|
|
20240722,161000,68179368500,83300,83300,83300,83300,0
|
|
20240722,160900,68179368500,83300,83300,83300,83300,0
|
|
20240722,160800,68179368500,83300,83300,83300,83300,0
|
|
20240722,160700,68179368500,83300,83300,83300,83300,0
|
|
20240722,160600,68179368500,83300,83300,83300,83300,0
|
|
20240722,160500,68179368500,83300,83300,83300,83300,0
|
|
20240722,160400,68179368500,83300,83300,83300,83300,0
|
|
20240722,160300,68179368500,83300,83300,83300,83300,0
|
|
20240722,160200,68179368500,83300,83300,83300,83300,0
|
|
20240722,160100,68179368500,83300,83300,83300,83300,0
|
|
20240722,160000,68179368500,83300,83300,83300,83300,0
|
|
20240722,155900,68179368500,83300,83300,83300,83300,0
|
|
20240722,155800,68179368500,83300,83300,83300,83300,0
|
|
20240722,155700,68179368500,83300,83300,83300,83300,0
|
|
20240722,155600,68179368500,83300,83300,83300,83300,0
|
|
20240722,155500,68179368500,83300,83300,83300,83300,0
|
|
20240722,155400,68179368500,83300,83300,83300,83300,0
|
|
20240722,155300,68179368500,83300,83300,83300,83300,0
|
|
20240722,155200,68179368500,83300,83300,83300,83300,0
|
|
20240722,155100,68179368500,83300,83300,83300,83300,0
|
|
20240722,155000,68179368500,83300,83300,83300,83300,0
|
|
20240722,154900,68179368500,83300,83300,83300,83300,0
|
|
20240722,154800,68179368500,83300,83300,83300,83300,0
|
|
20240722,154700,68179368500,83300,83300,83300,83300,0
|
|
20240722,154600,68179368500,83300,83300,83300,83300,0
|
|
20240722,154500,68179368500,83300,83300,83300,83300,0
|
|
20240722,154400,68179368500,83300,83300,83300,83300,10668
|
|
20240722,154300,68179368500,83300,83300,83300,83300,0
|
|
20240722,154200,68179368500,83300,83300,83300,83300,0
|
|
20240722,154100,68179368500,83300,83300,83300,83300,0
|
|
20240722,154000,68179368500,83300,83300,83300,83300,0
|
|
20240722,153900,68179368500,83300,83300,83300,83300,0
|
|
20240722,153800,68179368500,83300,83300,83300,83300,0
|
|
20240722,153700,68179368500,83300,83300,83300,83300,0
|
|
20240722,153600,68179368500,83300,83300,83300,83300,0
|
|
20240722,153500,68179368500,83300,83300,83300,83300,0
|
|
20240722,153400,68179368500,83300,83300,83300,83300,0
|
|
20240722,153300,68179368500,83300,83300,83300,83300,0
|
|
20240722,153200,68179368500,83300,83300,83300,83300,0
|
|
20240722,153100,68179368500,83300,83300,83300,83300,0
|
|
20240722,153000,68179368500,83300,83300,83300,83300,10668
|
|
20240722,152900,67290724100,83700,83700,83700,83700,0
|
|
20240722,152800,67290724100,83700,83700,83700,83700,0
|
|
20240722,152700,67290724100,83700,83700,83700,83700,0
|
|
20240722,152600,67290724100,83700,83700,83700,83700,0
|
|
20240722,152500,67290724100,83700,83700,83700,83700,0
|
|
20240722,152400,67290724100,83700,83700,83700,83700,0
|
|
20240722,152300,67290724100,83700,83700,83700,83700,0
|
|
20240722,152200,67290724100,83700,83700,83700,83700,0
|
|
20240722,152100,67290724100,83700,83700,83700,83700,0
|
|
20240722,152000,67290724100,83700,83700,83700,83700,0
|
|
20240722,151900,67290724100,83700,83600,83800,83600,1754
|
|
20240722,151800,67143937400,83700,83900,83900,83600,3021
|
|
20240722,151700,66891068400,83800,83700,83900,83600,3117
|
|
20240722,151600,66629978200,83600,83600,83800,83500,4842
|
|
20240722,151500,66224949100,83600,83400,83700,83300,4099
|
|
20240722,151400,65882483300,83300,83300,83500,83200,2366
|
|
20240722,151300,65685331700,83300,83400,83500,83300,1062
|
|
20240722,151200,65596791600,83400,83400,83500,83400,1590
|
|
20240722,151100,65464099300,83400,83400,83500,83300,1718
|
|
20240722,151000,65320706600,83300,83500,83600,83300,2640
|
|
20240722,150900,65100567600,83500,83600,83600,83400,1090
|
|
20240722,150800,65009521000,83500,83100,83600,83000,4179
|
|
20240722,150700,64661030400,83000,83000,83100,82900,991
|
|
20240722,150600,64578759800,83000,83300,83300,82900,4270
|
|
20240722,150500,64223828200,83200,83600,83600,83200,4899
|
|
20240722,150400,63815490100,83500,83200,83600,83200,3253
|
|
20240722,150300,63544068800,83300,83000,83300,83000,3001
|
|
20240722,150200,63294616900,83000,82700,83000,82700,2282
|
|
20240722,150100,63105502400,82700,82700,82800,82600,2260
|
|
20240722,150000,62918582400,82700,82600,82800,82500,1340
|
|
20240722,145900,62807819800,82600,82600,82700,82500,1044
|
|
20240722,145800,62721608300,82500,82500,82600,82400,2919
|
|
20240722,145700,62480776300,82400,82300,82600,82300,2267
|
|
20240722,145600,62293817100,82300,82400,82500,82300,1132
|
|
20240722,145500,62200576300,82300,82200,82400,82200,1045
|
|
20240722,145400,62114605700,82300,82300,82400,82200,1717
|
|
20240722,145300,61973307500,82200,82200,82300,82100,1276
|
|
20240722,145200,61868436900,82100,82300,82300,82100,1019
|
|
20240722,145100,61784711200,82300,82100,82300,82100,2044
|
|
20240722,145000,61616791900,82100,82600,82600,82100,4041
|
|
20240722,144900,61283732500,82600,82400,82600,82300,3829
|
|
20240722,144800,60967892800,82300,82300,82500,82300,2501
|
|
20240722,144700,60761896300,82400,82400,82500,82300,2707
|
|
20240722,144600,60538837600,82400,82300,82500,82200,2840
|
|
20240722,144500,60304851200,82300,81900,82300,81900,3451
|
|
20240722,144400,60021486500,81900,82000,82100,81900,1255
|
|
20240722,144300,59918596000,82000,81900,82100,81800,3685
|
|
20240722,144200,59616499900,82000,81700,82000,81700,4692
|
|
20240722,144100,59232592100,81600,81600,81700,81600,1047
|
|
20240722,144000,59147094900,81600,81500,81700,81500,1463
|
|
20240722,143900,59027794300,81400,81500,81500,81300,720
|
|
20240722,143800,58969172400,81500,81400,81500,81400,1226
|
|
20240722,143700,58869310800,81400,81400,81500,81300,1118
|
|
20240722,143600,58778325800,81500,81500,81500,81400,1425
|
|
20240722,143500,58662234500,81500,81100,81500,81100,5251
|
|
20240722,143400,58235140500,81100,81100,81200,81000,1004
|
|
20240722,143300,58153689600,81100,81000,81200,81000,770
|
|
20240722,143200,58091208800,81000,81000,81200,80900,1113
|
|
20240722,143100,58001007100,81000,80900,81100,80900,857
|
|
20240722,143000,57931603300,80900,81000,81200,80900,836
|
|
20240722,142900,57863844500,81000,81000,81200,81000,605
|
|
20240722,142800,57814811600,81000,81100,81200,81000,2487
|
|
20240722,142700,57613051400,81100,81100,81100,80900,919
|
|
20240722,142600,57538576700,81000,81000,81100,81000,825
|
|
20240722,142500,57471705000,81000,81100,81200,81000,1298
|
|
20240722,142400,57366460000,81100,81000,81200,81000,2360
|
|
20240722,142300,57175046500,81100,80900,81100,80700,3666
|
|
20240722,142200,56878413700,80800,80800,80900,80700,1578
|
|
20240722,142100,56750908900,80700,80700,80800,80600,986
|
|
20240722,142000,56671336000,80600,80400,80700,80300,2505
|
|
20240722,141900,56469635700,80300,80400,80500,80300,1513
|
|
20240722,141800,56347993900,80500,80500,80600,80400,808
|
|
20240722,141700,56282926700,80500,80500,80700,80400,1582
|
|
20240722,141600,56155499000,80600,80700,80700,80400,1378
|
|
20240722,141500,56044551300,80500,80600,80600,80300,1984
|
|
20240722,141400,55884893300,80600,80600,80700,80400,1128
|
|
20240722,141300,55794004600,80500,80600,80700,80300,1045
|
|
20240722,141200,55709817400,80600,80400,80700,80300,858
|
|
20240722,141100,55640699200,80400,80500,80700,80100,2018
|
|
20240722,141000,55478531400,80500,80400,80700,80300,702
|
|
20240722,140900,55422036700,80400,80400,80700,80400,1166
|
|
20240722,140800,55328189200,80500,80600,80800,80000,10282
|
|
20240722,140700,54502955300,80400,80400,80600,80400,741
|
|
20240722,140600,54443345300,80500,80600,80700,80500,1235
|
|
20240722,140500,54343849900,80500,80500,80600,80400,853
|
|
20240722,140400,54275221900,80500,80600,80600,80500,927
|
|
20240722,140300,54200564500,80500,80500,80600,80400,830
|
|
20240722,140200,54133782400,80500,80500,80600,80400,919
|
|
20240722,140100,54059824400,80500,80800,80800,80500,1102
|
|
20240722,140000,53970877500,80800,80700,81000,80600,1236
|
|
20240722,135900,53871039600,80600,80500,80800,80500,1652
|
|
20240722,135800,53737909500,80500,80600,80700,80500,1372
|
|
20240722,135700,53627298900,80500,80400,80700,80300,2261
|
|
20240722,135600,53445430400,80400,80400,80500,80400,1248
|
|
20240722,135500,53345073200,80500,80800,80800,80400,4278
|
|
20240722,135400,53000379200,80700,80900,80900,80700,1055
|
|
20240722,135300,52915193000,80900,80800,81000,80800,1335
|
|
20240722,135200,52807247400,80800,81000,81000,80800,1168
|
|
20240722,135100,52712765200,81000,81000,81100,80800,1655
|
|
20240722,135000,52578738100,81100,80900,81100,80800,1933
|
|
20240722,134900,52422296000,81000,81000,81100,80900,621
|
|
20240722,134800,52372006700,81000,80800,81100,80700,5020
|
|
20240722,134700,51965719300,80800,80700,80900,80700,1828
|
|
20240722,134600,51818036300,80700,80700,80800,80700,613
|
|
20240722,134500,51768549700,80700,80700,80800,80600,1227
|
|
20240722,134400,51669535300,80700,80800,80800,80600,2101
|
|
20240722,134300,51499910900,80800,80800,80900,80700,588
|
|
20240722,134200,51452422900,80800,80900,80900,80700,559
|
|
20240722,134100,51407266800,80800,80600,81100,80600,827
|
|
20240722,134000,51340406100,80600,80500,80800,80300,2186
|
|
20240722,133900,51164400500,80500,81100,81100,80300,4876
|
|
20240722,133800,50770334700,81100,81100,81200,81000,901
|
|
20240722,133700,50697261900,81100,81100,81200,81000,1226
|
|
20240722,133600,50597873100,81100,81100,81200,81000,1773
|
|
20240722,133500,50454192300,81100,81200,81300,81100,1596
|
|
20240722,133400,50324697300,81100,81200,81300,81100,1171
|
|
20240722,133300,50229588700,81300,81200,81300,81100,1065
|
|
20240722,133200,50143068100,81200,81200,81400,81100,2555
|
|
20240722,133100,49935336200,81300,81000,81300,80800,3686
|
|
20240722,133000,49636710100,81000,80500,81000,80400,4695
|
|
20240722,132900,49257129000,80400,80300,80400,80300,847
|
|
20240722,132800,49189086600,80400,80400,80400,80300,459
|
|
20240722,132700,49152204700,80400,80500,80500,80400,671
|
|
20240722,132600,49098240200,80500,80400,80500,80300,928
|
|
20240722,132500,49023628000,80200,80300,80400,80200,1572
|
|
20240722,132400,48897367500,80200,80100,80300,80100,755
|
|
20240722,132300,48836827800,80100,80300,80400,80000,613
|
|
20240722,132200,48787711100,80200,80300,80400,80000,1467
|
|
20240722,132100,48670089200,80200,80100,80300,80100,1823
|
|
20240722,132000,48523869000,80000,80200,80200,80000,748
|
|
20240722,131900,48463952000,80100,80000,80100,79700,2538
|
|
20240722,131800,48260930800,79800,79900,79900,79700,1956
|
|
20240722,131700,48104896300,80000,80000,80000,79800,734
|
|
20240722,131600,48046246700,79900,79800,80000,79700,2517
|
|
20240722,131500,47845138800,79800,79600,79900,79600,1687
|
|
20240722,131400,47710663800,79700,79800,79800,79600,3250
|
|
20240722,131300,47451623300,79800,79800,79900,79600,2805
|
|
20240722,131200,47227943400,79800,79900,79900,79700,2603
|
|
20240722,131100,47020309000,79800,79800,79900,79800,3043
|
|
20240722,131000,46777397300,79700,79900,80000,79700,1499
|
|
20240722,130900,46657694800,79800,79800,80000,79700,1598
|
|
20240722,130800,46530149900,79900,79800,79900,79800,2272
|
|
20240722,130700,46348838600,79800,80000,80100,79800,4592
|
|
20240722,130600,45981754100,80100,80200,80300,80000,2264
|
|
20240722,130500,45800353500,80300,80200,80300,80200,579
|
|
20240722,130400,45753908500,80200,80500,80500,80200,945
|
|
20240722,130300,45678005600,80500,80500,80500,80400,1473
|
|
20240722,130200,45559540200,80400,80300,80500,80300,618
|
|
20240722,130100,45509870200,80400,80400,80500,80200,1615
|
|
20240722,130000,45380009100,80400,80100,80400,80100,1367
|
|
20240722,125900,45270392700,80300,80100,80300,80100,1498
|
|
20240722,125800,45150221500,80100,80200,80300,80100,419
|
|
20240722,125700,45116654900,80300,80300,80400,80100,3016
|
|
20240722,125600,44874874200,80200,80300,80300,80200,666
|
|
20240722,125500,44821411200,80200,80200,80400,80100,2643
|
|
20240722,125400,44609444300,80300,80000,80300,79900,2082
|
|
20240722,125300,44442627400,80100,80000,80200,79900,2279
|
|
20240722,125200,44260259100,80000,80000,80200,79800,3527
|
|
20240722,125100,43978364600,79900,80100,80100,79900,5200
|
|
20240722,125000,43562378200,80100,80100,80300,80000,2343
|
|
20240722,124900,43374825000,80200,80200,80300,80100,1394
|
|
20240722,124800,43263090900,80200,80100,80300,80100,1773
|
|
20240722,124700,43120884600,80200,80300,80300,80100,1206
|
|
20240722,124600,43024184500,80200,80100,80300,80100,2310
|
|
20240722,124500,42838904400,80200,80000,80300,80000,1598
|
|
20240722,124400,42710825200,80100,80200,80200,80000,3214
|
|
20240722,124300,42453436700,80100,80500,80500,80100,4475
|
|
20240722,124200,42094606800,80400,80400,80600,80300,749
|
|
20240722,124100,42034354800,80500,80400,80600,80200,6443
|
|
20240722,124000,41515901900,80500,80400,80500,80200,2760
|
|
20240722,123900,41294169200,80400,80300,80500,80100,3567
|
|
20240722,123800,41007990300,80200,80500,80700,80200,8228
|
|
20240722,123700,40346953800,80500,80600,80700,80500,3322
|
|
20240722,123600,40079325900,80700,80600,80800,80600,946
|
|
20240722,123500,40003057100,80600,80700,80800,80600,1747
|
|
20240722,123400,39862115200,80800,80800,80900,80700,720
|
|
20240722,123300,39803949300,80800,80800,80900,80700,835
|
|
20240722,123200,39736507000,80800,80800,80900,80700,347
|
|
20240722,123100,39708458100,80900,80700,81000,80600,1574
|
|
20240722,123000,39581268100,80700,80800,80800,80700,516
|
|
20240722,122900,39539603100,80700,80700,80800,80700,2155
|
|
20240722,122800,39365674600,80700,80900,81000,80700,1274
|
|
20240722,122700,39262725400,80900,80900,81000,80800,1514
|
|
20240722,122600,39140256600,80900,80900,81000,80800,451
|
|
20240722,122500,39103799600,81000,81000,81000,80800,576
|
|
20240722,122400,39057216900,80900,80900,81000,80800,2023
|
|
20240722,122300,38893601300,80900,81000,81100,80900,318
|
|
20240722,122200,38867847700,81000,81100,81100,81000,610
|
|
20240722,122100,38818427500,81100,81100,81100,81000,629
|
|
20240722,122000,38767446600,81100,81000,81200,81000,740
|
|
20240722,121900,38707448900,81100,81100,81200,80900,1341
|
|
20240722,121800,38598794900,80900,81000,81200,80900,474
|
|
20240722,121700,38560404400,81200,80900,81200,80900,654
|
|
20240722,121600,38507455400,81000,80900,81200,80800,1116
|
|
20240722,121500,38416999700,81000,80800,81100,80800,2241
|
|
20240722,121400,38235551800,80900,80800,80900,80800,729
|
|
20240722,121300,38176603000,81000,80900,81000,80800,1649
|
|
20240722,121200,38043296100,81000,80800,81000,80800,997
|
|
20240722,121100,37962624900,81000,80800,81000,80700,3948
|
|
20240722,121000,37643453000,80800,81000,81000,80800,2875
|
|
20240722,120900,37410949200,81000,81000,81100,80900,815
|
|
20240722,120800,37344942700,81000,81100,81100,81000,511
|
|
20240722,120700,37303543800,81100,81300,81300,81000,762
|
|
20240722,120600,37241748900,81300,81200,81300,81100,254
|
|
20240722,120500,37221117400,81200,81100,81300,81000,8271
|
|
20240722,120400,36550851000,81100,81100,81200,81100,1073
|
|
20240722,120300,36463810500,81100,81200,81200,81100,694
|
|
20240722,120200,36407492700,81200,81100,81200,81100,601
|
|
20240722,120100,36358731600,81100,81200,81200,81100,805
|
|
20240722,120000,36293392000,81100,81100,81200,81100,711
|
|
20240722,115900,36235698200,81200,81100,81200,81100,809
|
|
20240722,115800,36170085300,81100,81300,81300,81100,650
|
|
20240722,115700,36117283500,81200,81300,81300,81200,1386
|
|
20240722,115600,36004696300,81300,81200,81300,81100,680
|
|
20240722,115500,35949504500,81300,81400,81400,81200,266
|
|
20240722,115400,35927888000,81300,81300,81500,81200,1225
|
|
20240722,115300,35828293400,81300,81200,81400,81200,517
|
|
20240722,115200,35786269800,81400,81200,81400,81100,2911
|
|
20240722,115100,35549982000,81200,81200,81300,81200,735
|
|
20240722,115000,35490294700,81200,81200,81200,81100,1430
|
|
20240722,114900,35374190600,81200,81100,81200,81100,983
|
|
20240722,114800,35294431900,81200,81200,81300,81100,922
|
|
20240722,114700,35219564600,81200,81300,81300,81200,288
|
|
20240722,114600,35196168000,81300,81200,81300,81200,853
|
|
20240722,114500,35126868800,81300,81400,81400,81300,1311
|
|
20240722,114400,35020223400,81400,81400,81600,81400,386
|
|
20240722,114300,34988775000,81600,81600,81600,81400,863
|
|
20240722,114200,34918414000,81500,81600,81600,81500,264
|
|
20240722,114100,34896885000,81600,81500,81700,81500,829
|
|
20240722,114000,34829281300,81500,81400,81500,81400,481
|
|
20240722,113900,34790095000,81400,81600,81600,81400,531
|
|
20240722,113800,34746831300,81700,81500,81700,81500,698
|
|
20240722,113700,34689925100,81500,81600,81600,81400,863
|
|
20240722,113600,34619601500,81700,81600,81700,81400,754
|
|
20240722,113500,34558118100,81600,81300,81700,81200,1758
|
|
20240722,113400,34415136800,81100,81300,81300,81100,468
|
|
20240722,113300,34377151200,81200,81200,81400,81100,1485
|
|
20240722,113200,34256587700,81300,81300,81400,81100,2025
|
|
20240722,113100,34092033500,81300,81300,81400,81200,1471
|
|
20240722,113000,33972395900,81200,81300,81300,81100,797
|
|
20240722,112900,33907656500,81200,81200,81300,81100,1815
|
|
20240722,112800,33760374700,81200,81300,81300,81100,2162
|
|
20240722,112700,33584775000,81300,81200,81400,81100,2493
|
|
20240722,112600,33382310100,81300,81500,81500,81200,919
|
|
20240722,112500,33307651000,81500,81200,81500,81200,907
|
|
20240722,112400,33233964900,81200,81200,81300,81200,1203
|
|
20240722,112300,33136242700,81200,81300,81500,81200,7461
|
|
20240722,112200,32529826700,81300,81600,81600,81300,5938
|
|
20240722,112100,32046027600,81600,81700,81700,81500,1689
|
|
20240722,112000,31908306100,81600,81600,81600,81500,1400
|
|
20240722,111900,31794108200,81600,81700,81800,81500,3739
|
|
20240722,111800,31489111500,81800,81800,81800,81600,528
|
|
20240722,111700,31445970200,81600,81800,81800,81600,739
|
|
20240722,111600,31385609100,81700,81700,81800,81700,588
|
|
20240722,111500,31337538300,81800,81700,81800,81700,510
|
|
20240722,111400,31295853800,81700,81900,81900,81700,833
|
|
20240722,111300,31227737900,81900,81800,81900,81600,1580
|
|
20240722,111200,31098510100,81800,81800,81800,81600,766
|
|
20240722,111100,31035905500,81800,81900,81900,81700,1365
|
|
20240722,111000,30924284900,81900,81900,82000,81800,1224
|
|
20240722,110900,30824060100,81900,82000,82000,81900,700
|
|
20240722,110800,30766697600,81900,82100,82100,81900,603
|
|
20240722,110700,30717262200,82000,82000,82100,82000,746
|
|
20240722,110600,30656084000,82000,82000,82100,82000,489
|
|
20240722,110500,30615983100,82100,81700,82100,81700,1082
|
|
20240722,110400,30527334100,81700,81700,81800,81600,978
|
|
20240722,110300,30447422200,81700,81800,81800,81700,475
|
|
20240722,110200,30408598800,81800,82000,82000,81700,689
|
|
20240722,110100,30352196000,82000,82100,82200,81900,495
|
|
20240722,110000,30311608900,82200,82100,82200,82000,659
|
|
20240722,105900,30257497500,82200,82000,82200,82000,6644
|
|
20240722,105800,29712585200,81900,81600,82000,81600,723
|
|
20240722,105700,29653450000,81800,81600,81800,81600,1369
|
|
20240722,105600,29541634700,81600,81700,81700,81500,1732
|
|
20240722,105500,29400273400,81500,81600,81700,81500,706
|
|
20240722,105400,29342664900,81700,81700,81700,81600,756
|
|
20240722,105300,29280961800,81600,81700,81800,81600,2031
|
|
20240722,105200,29115228500,81600,81700,81800,81600,877
|
|
20240722,105100,29043614200,81800,81800,81900,81700,1078
|
|
20240722,105000,28955471100,81800,82000,82000,81700,4297
|
|
20240722,104900,28603678600,82000,82000,82100,82000,670
|
|
20240722,104800,28548717300,82000,82200,82200,82000,1377
|
|
20240722,104700,28435659700,82200,82100,82200,82100,321
|
|
20240722,104600,28409289800,82100,82200,82300,82100,2230
|
|
20240722,104500,28226020300,82200,82300,82400,82200,979
|
|
20240722,104400,28145468000,82300,82100,82300,82100,621
|
|
20240722,104300,28094427700,82200,82100,82300,82100,574
|
|
20240722,104200,28047258200,82200,82200,82200,82100,575
|
|
20240722,104100,28000020600,82100,82300,82300,82100,1174
|
|
20240722,104000,27903547300,82200,82200,82300,82200,504
|
|
20240722,103900,27862110400,82300,82400,82400,82300,439
|
|
20240722,103800,27825967800,82300,82400,82500,82300,983
|
|
20240722,103700,27744999600,82400,82200,82500,82200,838
|
|
20240722,103600,27676037800,82200,82200,82300,82100,814
|
|
20240722,103500,27609111200,82100,82200,82300,82100,1315
|
|
20240722,103400,27501037600,82200,82100,82300,82100,590
|
|
20240722,103300,27452527800,82200,82100,82400,82100,445
|
|
20240722,103200,27415958800,82100,82300,82300,82100,796
|
|
20240722,103100,27350541500,82200,82200,82400,82200,356
|
|
20240722,103000,27321243700,82300,82200,82400,82200,839
|
|
20240722,102900,27252230800,82200,82100,82200,82100,796
|
|
20240722,102800,27186846700,82200,82300,82300,82100,1032
|
|
20240722,102700,27102011600,82300,82400,82400,82200,1146
|
|
20240722,102600,27007648200,82300,82200,82400,82100,2307
|
|
20240722,102500,26817801200,82200,82100,82200,81900,1610
|
|
20240722,102400,26685713400,82100,82300,82400,82000,838
|
|
20240722,102300,26616902700,82400,82200,82500,82200,2062
|
|
20240722,102200,26446999900,82200,81900,82200,81800,1949
|
|
20240722,102100,26287168700,81900,81800,81900,81500,2010
|
|
20240722,102000,26123157700,81800,81600,81800,81600,1677
|
|
20240722,101900,25986181200,81800,81800,82000,81600,3135
|
|
20240722,101800,25730081300,81700,81900,81900,81700,803
|
|
20240722,101700,25664404100,81900,81900,82100,81800,2955
|
|
20240722,101600,25422218600,81900,81700,81900,81600,3462
|
|
20240722,101500,25139045300,81800,81600,81800,81500,769
|
|
20240722,101400,25076309000,81500,81400,81700,81400,2863
|
|
20240722,101300,24842834300,81400,81500,81500,81400,836
|
|
20240722,101200,24774771800,81400,81400,81500,81300,2766
|
|
20240722,101100,24549638000,81500,81500,81600,81400,4398
|
|
20240722,101000,24191306000,81500,81700,81700,81500,3401
|
|
20240722,100900,23913819100,81700,82300,82300,81600,5203
|
|
20240722,100800,23487945800,82300,82400,82700,82300,2349
|
|
20240722,100700,23294128600,82600,82000,82600,81900,2632
|
|
20240722,100600,23077834200,82000,81900,82100,81800,1339
|
|
20240722,100500,22968048300,81900,81900,82100,81900,597
|
|
20240722,100400,22919103100,81900,81900,82200,81600,4989
|
|
20240722,100300,22510751400,81800,82200,82300,81800,2848
|
|
20240722,100200,22277204300,82200,82200,82400,82100,4301
|
|
20240722,100100,21923320000,82200,82700,82700,82200,4374
|
|
20240722,100000,21562702800,82700,82100,82700,82100,2091
|
|
20240722,095900,21390368300,82100,81700,82200,81700,1511
|
|
20240722,095800,21266544600,81700,81700,81900,81600,2235
|
|
20240722,095700,21083913700,81700,82100,82200,81700,2522
|
|
20240722,095600,20877211200,82100,81900,82200,81800,2842
|
|
20240722,095500,20644092900,81900,81800,82000,81800,2324
|
|
20240722,095400,20453790900,81900,81700,81900,81300,5209
|
|
20240722,095300,20028801600,81600,82000,82100,81600,7113
|
|
20240722,095200,19446546800,82100,82100,82200,82000,3294
|
|
20240722,095100,19176363200,82200,82100,82200,82000,1977
|
|
20240722,095000,19014037100,82100,82100,82200,82000,6550
|
|
20240722,094900,18476437700,82100,82200,82400,82100,4355
|
|
20240722,094800,18118439200,82200,82500,82700,82200,3453
|
|
20240722,094700,17833975400,82700,82400,82700,82300,3155
|
|
20240722,094600,17573967000,82300,82300,82400,82300,2077
|
|
20240722,094500,17402957400,82300,82200,82500,82200,4212
|
|
20240722,094400,17056227800,82200,82500,82500,82200,6119
|
|
20240722,094300,16552835200,82500,82900,82900,82400,5583
|
|
20240722,094200,16091920100,82900,83300,83300,82900,3694
|
|
20240722,094100,15785069100,83200,83000,83300,83000,1564
|
|
20240722,094000,15654892300,83100,83200,83300,83000,3067
|
|
20240722,093900,15399713000,83100,82800,83200,82700,7082
|
|
20240722,093800,14812369700,83000,82700,83000,82600,2573
|
|
20240722,093700,14599501000,82600,82800,82800,82400,7133
|
|
20240722,093600,14010434200,82800,83100,83200,82800,5985
|
|
20240722,093500,13513715600,83000,83000,83100,82900,8452
|
|
20240722,093400,12812182800,83000,83200,83300,83000,6593
|
|
20240722,093300,12264082000,83200,83900,83900,83200,6961
|
|
20240722,093200,11683591000,83900,83600,84100,83500,6329
|
|
20240722,093100,11153693400,83600,84100,84200,83500,8112
|
|
20240722,093000,10474617000,84100,84200,84300,84000,4164
|
|
20240722,092900,10124370000,84100,84400,84400,84000,8054
|
|
20240722,092800,9447017300,84400,84600,84800,84400,3391
|
|
20240722,092700,9160366200,84600,84800,85100,84600,6223
|
|
20240722,092600,8633030000,84800,85000,85100,84800,3608
|
|
20240722,092500,8326594800,85100,85100,85200,85000,4814
|
|
20240722,092400,7917224700,85200,85200,85300,85100,3609
|
|
20240722,092300,7609785500,85300,85300,85300,85200,5198
|
|
20240722,092200,7166774900,85300,86000,86000,85300,5981
|
|
20240722,092100,6655376800,86000,85700,86000,85700,3851
|
|
20240722,092000,6325119800,85700,85600,85900,85600,1966
|
|
20240722,091900,6156684700,85600,86000,86000,85600,6299
|
|
20240722,091800,5615960100,86000,86200,86200,86000,2880
|
|
20240722,091700,5368076700,86100,86600,86700,86100,3278
|
|
20240722,091600,5084822300,86700,87400,87500,86600,3842
|
|
20240722,091500,4750679700,87400,87400,87400,87300,854
|
|
20240722,091400,4676071700,87400,87500,87500,87300,2082
|
|
20240722,091300,4494115100,87400,87500,87600,87400,1374
|
|
20240722,091200,4373925400,87500,87600,87600,87400,2292
|
|
20240722,091100,4173290000,87600,86800,87600,86700,2358
|
|
20240722,091000,3967536000,86800,86800,87000,86700,969
|
|
20240722,090900,3883432000,86700,86700,86800,86500,1266
|
|
20240722,090800,3773722900,86600,86900,87100,86600,960
|
|
20240722,090700,3690402400,87200,87700,87700,87000,2321
|
|
20240722,090600,3487649300,87400,86600,87700,86500,5435
|
|
20240722,090500,3013548000,86600,87000,87000,86600,1299
|
|
20240722,090400,2900860000,87000,86100,87000,86100,4010
|
|
20240722,090300,2554169800,86000,86900,87000,85900,5463
|
|
20240722,090200,2081709300,86900,86800,87400,86700,6903
|
|
20240722,090100,1481429400,86600,86100,86800,85900,4390
|
|
20240722,090000,1102236100,85900,85700,86100,85200,12838
|