585 lines
32 KiB
CSV
585 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,184200,202606803600,63100,63100,63100,63100,32168
|
|
20230724,184100,202606803600,63100,63100,63100,63100,0
|
|
20230724,184000,202606803600,63100,63100,63100,63100,0
|
|
20230724,183900,202606803600,63100,63100,63100,63100,0
|
|
20230724,183800,202606803600,63100,63100,63100,63100,0
|
|
20230724,183700,202606803600,63100,63100,63100,63100,0
|
|
20230724,183600,202606803600,63100,63100,63100,63100,0
|
|
20230724,183500,202606803600,63100,63100,63100,63100,0
|
|
20230724,183400,202606803600,63100,63100,63100,63100,0
|
|
20230724,183300,202606803600,63100,63100,63100,63100,0
|
|
20230724,183200,202606803600,63100,63100,63100,63100,0
|
|
20230724,183100,202606803600,63100,63100,63100,63100,0
|
|
20230724,183000,202606803600,63100,63100,63100,63100,0
|
|
20230724,182900,202606803600,63100,63100,63100,63100,0
|
|
20230724,182800,202606803600,63100,63100,63100,63100,0
|
|
20230724,182700,202606803600,63100,63100,63100,63100,0
|
|
20230724,182600,202606803600,63100,63100,63100,63100,0
|
|
20230724,182500,202606803600,63100,63100,63100,63100,0
|
|
20230724,182400,202606803600,63100,63100,63100,63100,0
|
|
20230724,182300,202606803600,63100,63100,63100,63100,0
|
|
20230724,182200,202606803600,63100,63100,63100,63100,0
|
|
20230724,182100,202606803600,63100,63100,63100,63100,0
|
|
20230724,182000,202606803600,63100,63100,63100,63100,0
|
|
20230724,181900,202606803600,63100,63100,63100,63100,0
|
|
20230724,181800,202606803600,63100,63100,63100,63100,0
|
|
20230724,181700,202606803600,63100,63100,63100,63100,0
|
|
20230724,181600,202606803600,63100,63100,63100,63100,0
|
|
20230724,181500,202606803600,63100,63100,63100,63100,0
|
|
20230724,181400,202606803600,63100,63100,63100,63100,0
|
|
20230724,181300,202606803600,63100,63100,63100,63100,0
|
|
20230724,181200,202606803600,63100,63100,63100,63100,32168
|
|
20230724,181100,202606803600,63100,63100,63100,63100,0
|
|
20230724,181000,202606803600,63100,63100,63100,63100,0
|
|
20230724,180900,202606803600,63100,63100,63100,63100,0
|
|
20230724,180800,202606803600,63100,63100,63100,63100,0
|
|
20230724,180700,202606803600,63100,63100,63100,63100,0
|
|
20230724,180600,202606803600,63100,63100,63100,63100,0
|
|
20230724,180500,202606803600,63100,63100,63100,63100,0
|
|
20230724,180400,202606803600,63100,63100,63100,63100,0
|
|
20230724,180300,202606803600,63100,63100,63100,63100,0
|
|
20230724,180200,202606803600,63100,63100,63100,63100,0
|
|
20230724,180100,202606803600,63100,63100,63100,63100,0
|
|
20230724,180000,202606803600,63100,63100,63100,63100,0
|
|
20230724,175900,202606803600,63100,63100,63100,63100,0
|
|
20230724,175800,202606803600,63100,63100,63100,63100,0
|
|
20230724,175700,202606803600,63100,63100,63100,63100,0
|
|
20230724,175600,202606803600,63100,63100,63100,63100,0
|
|
20230724,175500,202606803600,63100,63100,63100,63100,0
|
|
20230724,175400,202606803600,63100,63100,63100,63100,0
|
|
20230724,175300,202606803600,63100,63100,63100,63100,0
|
|
20230724,175200,202606803600,63100,63100,63100,63100,0
|
|
20230724,175100,202606803600,63100,63100,63100,63100,0
|
|
20230724,175000,202606803600,63100,63100,63100,63100,0
|
|
20230724,174900,202606803600,63100,63100,63100,63100,0
|
|
20230724,174800,202606803600,63100,63100,63100,63100,0
|
|
20230724,174700,202606803600,63100,63100,63100,63100,0
|
|
20230724,174600,202606803600,63100,63100,63100,63100,0
|
|
20230724,174500,202606803600,63100,63100,63100,63100,0
|
|
20230724,174400,202606803600,63100,63100,63100,63100,0
|
|
20230724,174300,202606803600,63100,63100,63100,63100,0
|
|
20230724,174200,202606803600,63100,63100,63100,63100,32168
|
|
20230724,174100,202606803600,63100,63100,63100,63100,0
|
|
20230724,174000,202606803600,63100,63100,63100,63100,0
|
|
20230724,173900,202606803600,63100,63100,63100,63100,0
|
|
20230724,173800,202606803600,63100,63100,63100,63100,0
|
|
20230724,173700,202606803600,63100,63100,63100,63100,0
|
|
20230724,173600,202606803600,63100,63100,63100,63100,0
|
|
20230724,173500,202606803600,63100,63100,63100,63100,0
|
|
20230724,173400,202606803600,63100,63100,63100,63100,0
|
|
20230724,173300,202606803600,63100,63100,63100,63100,0
|
|
20230724,173200,202606803600,63100,63100,63100,63100,0
|
|
20230724,173100,202606803600,63100,63100,63100,63100,0
|
|
20230724,173000,202606803600,63100,63100,63100,63100,0
|
|
20230724,172900,202606803600,63100,63100,63100,63100,0
|
|
20230724,172800,202606803600,63100,63100,63100,63100,0
|
|
20230724,172700,202606803600,63100,63100,63100,63100,0
|
|
20230724,172600,202606803600,63100,63100,63100,63100,0
|
|
20230724,172500,202606803600,63100,63100,63100,63100,0
|
|
20230724,172400,202606803600,63100,63100,63100,63100,0
|
|
20230724,172300,202606803600,63100,63100,63100,63100,0
|
|
20230724,172200,202606803600,63100,63100,63100,63100,0
|
|
20230724,172100,202606803600,63100,63100,63100,63100,0
|
|
20230724,172000,202606803600,63100,63100,63100,63100,0
|
|
20230724,171900,202606803600,63100,63100,63100,63100,0
|
|
20230724,171800,202606803600,63100,63100,63100,63100,0
|
|
20230724,171700,202606803600,63100,63100,63100,63100,0
|
|
20230724,171600,202606803600,63100,63100,63100,63100,0
|
|
20230724,171500,202606803600,63100,63100,63100,63100,0
|
|
20230724,171400,202606803600,63100,63100,63100,63100,0
|
|
20230724,171300,202606803600,63100,63100,63100,63100,0
|
|
20230724,171200,202606803600,63100,63100,63100,63100,32168
|
|
20230724,171100,202606803600,63100,63100,63100,63100,0
|
|
20230724,171000,202606803600,63100,63100,63100,63100,0
|
|
20230724,170900,202606803600,63100,63100,63100,63100,0
|
|
20230724,170800,202606803600,63100,63100,63100,63100,0
|
|
20230724,170700,202606803600,63100,63100,63100,63100,0
|
|
20230724,170600,202606803600,63100,63100,63100,63100,0
|
|
20230724,170500,202606803600,63100,63100,63100,63100,0
|
|
20230724,170400,202606803600,63100,63100,63100,63100,0
|
|
20230724,170300,202606803600,63100,63100,63100,63100,0
|
|
20230724,170200,202606803600,63100,63100,63100,63100,0
|
|
20230724,170100,202606803600,63100,63100,63100,63100,0
|
|
20230724,170000,202606803600,63100,63100,63100,63100,0
|
|
20230724,165900,202606803600,63100,63100,63100,63100,0
|
|
20230724,165800,202606803600,63100,63100,63100,63100,0
|
|
20230724,165700,202606803600,63100,63100,63100,63100,0
|
|
20230724,165600,202606803600,63100,63100,63100,63100,0
|
|
20230724,165500,202606803600,63100,63100,63100,63100,0
|
|
20230724,165400,202606803600,63100,63100,63100,63100,0
|
|
20230724,165300,202606803600,63100,63100,63100,63100,0
|
|
20230724,165200,202606803600,63100,63100,63100,63100,0
|
|
20230724,165100,202606803600,63100,63100,63100,63100,0
|
|
20230724,165000,202606803600,63100,63100,63100,63100,0
|
|
20230724,164900,202606803600,63100,63100,63100,63100,0
|
|
20230724,164800,202606803600,63100,63100,63100,63100,0
|
|
20230724,164700,202606803600,63100,63100,63100,63100,0
|
|
20230724,164600,202606803600,63100,63100,63100,63100,0
|
|
20230724,164500,202606803600,63100,63100,63100,63100,0
|
|
20230724,164400,202606803600,63100,63100,63100,63100,0
|
|
20230724,164300,202606803600,63100,63100,63100,63100,0
|
|
20230724,164200,202606803600,63100,63100,63100,63100,32168
|
|
20230724,164100,202606803600,63100,63100,63100,63100,0
|
|
20230724,164000,202606803600,63100,63100,63100,63100,0
|
|
20230724,163900,202606803600,63100,63100,63100,63100,0
|
|
20230724,163800,202606803600,63100,63100,63100,63100,0
|
|
20230724,163700,202606803600,63100,63100,63100,63100,0
|
|
20230724,163600,202606803600,63100,63100,63100,63100,0
|
|
20230724,163500,202606803600,63100,63100,63100,63100,0
|
|
20230724,163400,202606803600,63100,63100,63100,63100,0
|
|
20230724,163300,202606803600,63100,63100,63100,63100,0
|
|
20230724,163200,202606803600,63100,63100,63100,63100,0
|
|
20230724,163100,202606803600,63100,63100,63100,63100,0
|
|
20230724,163000,202606803600,63100,63100,63100,63100,0
|
|
20230724,162900,202606803600,63100,63100,63100,63100,0
|
|
20230724,162800,202606803600,63100,63100,63100,63100,0
|
|
20230724,162700,202606803600,63100,63100,63100,63100,0
|
|
20230724,162600,202606803600,63100,63100,63100,63100,0
|
|
20230724,162500,202606803600,63100,63100,63100,63100,0
|
|
20230724,162400,202606803600,63100,63100,63100,63100,0
|
|
20230724,162300,202606803600,63100,63100,63100,63100,0
|
|
20230724,162200,202606803600,63100,63100,63100,63100,0
|
|
20230724,162100,202606803600,63100,63100,63100,63100,0
|
|
20230724,162000,202606803600,63100,63100,63100,63100,0
|
|
20230724,161900,202606803600,63100,63100,63100,63100,0
|
|
20230724,161800,202606803600,63100,63100,63100,63100,0
|
|
20230724,161700,202606803600,63100,63100,63100,63100,0
|
|
20230724,161600,202606803600,63100,63100,63100,63100,0
|
|
20230724,161500,202606803600,63100,63100,63100,63100,0
|
|
20230724,161400,202606803600,63100,63100,63100,63100,0
|
|
20230724,161300,202606803600,63100,63100,63100,63100,0
|
|
20230724,161200,202606803600,63100,63100,63100,63100,32168
|
|
20230724,161100,202606803600,63100,63100,63100,63100,0
|
|
20230724,161000,202606803600,63100,63100,63100,63100,0
|
|
20230724,160900,202606803600,63100,63100,63100,63100,0
|
|
20230724,160800,202606803600,63100,63100,63100,63100,0
|
|
20230724,160700,202606803600,63100,63100,63100,63100,0
|
|
20230724,160600,202606803600,63100,63100,63100,63100,0
|
|
20230724,160500,202606803600,63100,63100,63100,63100,0
|
|
20230724,160400,202606803600,63100,63100,63100,63100,0
|
|
20230724,160300,202606803600,63100,63100,63100,63100,0
|
|
20230724,160200,202606803600,63100,63100,63100,63100,0
|
|
20230724,160100,202606803600,63100,63100,63100,63100,0
|
|
20230724,160000,202606803600,63100,63100,63100,63100,0
|
|
20230724,155900,202606803600,63100,63100,63100,63100,0
|
|
20230724,155800,202606803600,63100,63100,63100,63100,0
|
|
20230724,155700,202606803600,63100,63100,63100,63100,0
|
|
20230724,155600,202606803600,63100,63100,63100,63100,0
|
|
20230724,155500,202606803600,63100,63100,63100,63100,0
|
|
20230724,155400,202606803600,63100,63100,63100,63100,0
|
|
20230724,155300,202606803600,63100,63100,63100,63100,0
|
|
20230724,155200,202606803600,63100,63100,63100,63100,0
|
|
20230724,155100,202606803600,63100,63100,63100,63100,0
|
|
20230724,155000,202606803600,63100,63100,63100,63100,0
|
|
20230724,154900,202606803600,63100,63100,63100,63100,0
|
|
20230724,154800,202606803600,63100,63100,63100,63100,0
|
|
20230724,154700,202606803600,63100,63100,63100,63100,0
|
|
20230724,154600,202606803600,63100,63100,63100,63100,0
|
|
20230724,154500,202606803600,63100,63100,63100,63100,0
|
|
20230724,154400,202606803600,63100,63100,63100,63100,0
|
|
20230724,154300,202606803600,63100,63100,63100,63100,0
|
|
20230724,154200,202606803600,63100,63100,63100,63100,32168
|
|
20230724,154100,202606803600,63100,63100,63100,63100,0
|
|
20230724,154000,202606803600,63100,63100,63100,63100,0
|
|
20230724,153900,202606803600,63100,63100,63100,63100,0
|
|
20230724,153800,202606803600,63100,63100,63100,63100,0
|
|
20230724,153700,202606803600,63100,63100,63100,63100,0
|
|
20230724,153600,202606803600,63100,63100,63100,63100,0
|
|
20230724,153500,202606803600,63100,63100,63100,63100,0
|
|
20230724,153400,202606803600,63100,63100,63100,63100,0
|
|
20230724,153300,202606803600,63100,63100,63100,63100,0
|
|
20230724,153200,202606803600,63100,63100,63100,63100,0
|
|
20230724,153100,202606803600,63100,63100,63100,63100,0
|
|
20230724,153000,202606803600,63100,63100,63100,63100,32168
|
|
20230724,152900,200577002800,63000,63000,63000,63000,0
|
|
20230724,152800,200577002800,63000,63000,63000,63000,0
|
|
20230724,152700,200577002800,63000,63000,63000,63000,0
|
|
20230724,152600,200577002800,63000,63000,63000,63000,0
|
|
20230724,152500,200577002800,63000,63000,63000,63000,0
|
|
20230724,152400,200577002800,63000,63000,63000,63000,0
|
|
20230724,152300,200577002800,63000,63000,63000,63000,0
|
|
20230724,152200,200577002800,63000,63000,63000,63000,0
|
|
20230724,152100,200577002800,63000,63000,63000,63000,0
|
|
20230724,152000,200577002800,63000,63000,63000,63000,0
|
|
20230724,151900,200577002800,63000,62900,63000,62800,5036
|
|
20230724,151800,200260122100,62900,62800,63000,62800,7210
|
|
20230724,151700,199806823700,62800,62800,62900,62700,5083
|
|
20230724,151600,199487548200,62900,62900,63000,62800,5612
|
|
20230724,151500,199134906500,62900,62800,63000,62800,3562
|
|
20230724,151400,198910931200,62900,63000,63000,62900,7468
|
|
20230724,151300,198441124800,62900,63000,63000,62900,4629
|
|
20230724,151200,198149776400,63000,63000,63000,62900,1582
|
|
20230724,151100,198050210800,63000,63000,63000,62900,9724
|
|
20230724,151000,197437868800,63000,63100,63100,63000,2984
|
|
20230724,150900,197249805600,63100,63100,63100,63000,3410
|
|
20230724,150800,197034722600,63100,62900,63100,62900,4487
|
|
20230724,150700,196752013800,63000,62900,63100,62900,5859
|
|
20230724,150600,196382888400,63000,63100,63100,63000,9420
|
|
20230724,150500,195788964900,63000,63000,63100,62900,13558
|
|
20230724,150400,194934782400,63000,62900,63000,62800,9851
|
|
20230724,150300,194315142400,62800,62800,62900,62800,2022
|
|
20230724,150200,194188076200,62800,62800,62800,62700,6728
|
|
20230724,150100,193765576900,62700,62700,62800,62700,1380
|
|
20230724,150000,193679000800,62800,62800,62800,62700,3425
|
|
20230724,145900,193463971600,62800,62700,62800,62600,4909
|
|
20230724,145800,193156201500,62700,62700,62700,62600,2415
|
|
20230724,145700,193004908600,62700,62700,62700,62600,2171
|
|
20230724,145600,192868844000,62600,62700,62700,62600,2142
|
|
20230724,145500,192734717300,62600,62700,62700,62600,2614
|
|
20230724,145400,192571051800,62700,62700,62800,62600,1629
|
|
20230724,145300,192468924900,62700,62800,62800,62600,1131
|
|
20230724,145200,192398004400,62700,62700,62700,62600,3138
|
|
20230724,145100,192201258500,62600,62800,62800,62600,1678
|
|
20230724,145000,192095997800,62700,62700,62800,62600,6481
|
|
20230724,144900,191689635700,62600,62700,62700,62600,1377
|
|
20230724,144800,191603383800,62700,62600,62700,62600,2840
|
|
20230724,144700,191425499000,62700,62600,62700,62500,783
|
|
20230724,144600,191376487400,62600,62600,62600,62500,3830
|
|
20230724,144500,191136763600,62600,62500,62600,62400,2066
|
|
20230724,144400,191007582600,62500,62600,62600,62400,1204
|
|
20230724,144300,190932327700,62500,62500,62600,62400,1971
|
|
20230724,144200,190809135700,62400,62600,62600,62400,5458
|
|
20230724,144100,190468052000,62600,62600,62600,62500,906
|
|
20230724,144000,190411385200,62600,62600,62700,62500,1265
|
|
20230724,143900,190332174700,62600,62700,62700,62600,2385
|
|
20230724,143800,190182848400,62600,62600,62700,62600,797
|
|
20230724,143700,190132951100,62600,62600,62700,62500,2409
|
|
20230724,143600,189982160100,62500,62500,62600,62500,2444
|
|
20230724,143500,189829308500,62600,62700,62700,62500,4536
|
|
20230724,143400,189545343100,62700,62700,62800,62600,1535
|
|
20230724,143300,189449110100,62700,62700,62700,62600,1633
|
|
20230724,143200,189346738000,62700,62800,62800,62600,2302
|
|
20230724,143100,189202384200,62700,62700,62800,62700,1732
|
|
20230724,143000,189093738200,62700,62600,62800,62600,2367
|
|
20230724,142900,188945355700,62600,62700,62700,62600,946
|
|
20230724,142800,188886068600,62700,62800,62800,62600,2178
|
|
20230724,142700,188749666600,62600,62700,62800,62600,2498
|
|
20230724,142600,188592996900,62700,62700,62800,62700,1617
|
|
20230724,142500,188491596400,62700,62700,62800,62600,1483
|
|
20230724,142400,188398586400,62800,62500,62800,62400,10548
|
|
20230724,142300,187738035500,62500,62400,62500,62400,1164
|
|
20230724,142200,187665358700,62400,62400,62500,62400,2180
|
|
20230724,142100,187529317100,62400,62500,62500,62300,1308
|
|
20230724,142000,187447713400,62500,62500,62500,62300,1889
|
|
20230724,141900,187329804900,62500,62700,62700,62400,4607
|
|
20230724,141800,187041800700,62700,62600,62700,62500,3237
|
|
20230724,141700,186839191500,62600,62700,62700,62500,5972
|
|
20230724,141600,186465368600,62600,62700,62700,62600,853
|
|
20230724,141500,186411919300,62700,62700,62700,62600,1192
|
|
20230724,141400,186337200300,62600,62600,62700,62600,2023
|
|
20230724,141300,186210472300,62700,62600,62700,62500,1240
|
|
20230724,141200,186132862100,62600,62600,62700,62500,1509
|
|
20230724,141100,186038403000,62600,62600,62700,62600,3032
|
|
20230724,141000,185848405200,62700,62600,62800,62500,7194
|
|
20230724,140900,185397518800,62600,62500,62600,62500,4621
|
|
20230724,140800,185108493800,62500,62500,62500,62400,3543
|
|
20230724,140700,184887058200,62400,62400,62500,62400,927
|
|
20230724,140600,184829184100,62500,62400,62500,62300,2596
|
|
20230724,140500,184667169500,62400,62400,62400,62300,1757
|
|
20230724,140400,184557605800,62300,62300,62400,62300,1014
|
|
20230724,140300,184494399800,62300,62400,62400,62300,1537
|
|
20230724,140200,184398567900,62300,62300,62400,62200,3000
|
|
20230724,140100,184211667900,62300,62400,62500,62300,2525
|
|
20230724,140000,184054138600,62300,62500,62500,62300,3694
|
|
20230724,135900,183823619900,62500,62500,62500,62400,1136
|
|
20230724,135800,183752652500,62500,62300,62500,62300,2172
|
|
20230724,135700,183617105300,62300,62400,62400,62200,2050
|
|
20230724,135600,183489375200,62300,62500,62500,62300,5898
|
|
20230724,135500,183121483800,62500,62400,62500,62300,2367
|
|
20230724,135400,182973655600,62400,62300,62400,62300,4141
|
|
20230724,135300,182715368900,62300,62100,62400,62100,4163
|
|
20230724,135200,182456252300,62200,62000,62200,62000,2174
|
|
20230724,135100,182321289300,62100,61900,62100,61800,5385
|
|
20230724,135000,181987949800,61900,61800,62000,61800,4667
|
|
20230724,134900,181699249200,61800,62100,62100,61700,11879
|
|
20230724,134800,180964069000,62100,62000,62300,62000,2742
|
|
20230724,134700,180793557600,62000,61900,62200,61800,6931
|
|
20230724,134600,180364122800,61900,62000,62100,61700,6534
|
|
20230724,134500,179959542900,62100,62200,62300,62100,5449
|
|
20230724,134400,179620784500,62200,62500,62500,62200,3780
|
|
20230724,134300,179385310000,62500,62200,62500,62200,4277
|
|
20230724,134200,179118519000,62300,62500,62500,62200,6181
|
|
20230724,134100,178733548400,62500,62100,62500,62000,10782
|
|
20230724,134000,178060795800,62000,61700,62100,61500,24534
|
|
20230724,133900,176549320900,61600,61900,62000,61600,19428
|
|
20230724,133800,175349848600,61800,62500,62500,61800,48922
|
|
20230724,133700,172311184100,62400,62300,62500,62300,6409
|
|
20230724,133600,171911537700,62300,62300,62400,62200,10084
|
|
20230724,133500,171283345100,62400,62400,62500,62200,16483
|
|
20230724,133400,170255744200,62500,62800,62800,62400,20397
|
|
20230724,133300,168979334400,62700,62600,62800,62500,10621
|
|
20230724,133200,168313819900,62600,63000,63200,62500,29188
|
|
20230724,133100,166480771500,63100,63100,63200,63000,12372
|
|
20230724,133000,165700218100,63100,63300,63400,63100,12888
|
|
20230724,132900,164885335700,63300,63500,63500,63300,12963
|
|
20230724,132800,164063702800,63500,63600,63800,63400,12811
|
|
20230724,132700,163249264800,63600,63800,64000,63600,12220
|
|
20230724,132600,162469903800,63800,63900,63900,63600,21058
|
|
20230724,132500,161128249600,63900,64000,64200,63900,19030
|
|
20230724,132400,159910677100,64000,64400,64400,64000,16476
|
|
20230724,132300,158854087500,64300,64000,64400,64000,15378
|
|
20230724,132200,157867319200,64000,64200,64200,64000,20998
|
|
20230724,132100,156521965700,64200,64400,64400,64200,17804
|
|
20230724,132000,155376712700,64400,64200,64500,64100,25166
|
|
20230724,131900,153758584100,64200,64200,64300,64000,26901
|
|
20230724,131800,152032756200,64200,64400,64600,64200,57317
|
|
20230724,131700,148339011700,64400,63800,64400,63700,84849
|
|
20230724,131600,142907250700,63800,63300,63800,63300,59621
|
|
20230724,131500,139119262100,63400,63000,63400,62900,51820
|
|
20230724,131400,135844465900,62900,63000,63000,62900,2037
|
|
20230724,131300,135716181100,63000,62900,63000,62900,1937
|
|
20230724,131200,135594162900,62900,63000,63000,62900,3422
|
|
20230724,131100,135378603700,63000,63100,63100,62900,4452
|
|
20230724,131000,135098108900,63100,63100,63100,63000,2939
|
|
20230724,130900,134912706500,63100,63100,63100,63000,2667
|
|
20230724,130800,134744617400,63000,63000,63100,63000,3586
|
|
20230724,130700,134518442500,63000,63000,63100,62900,8366
|
|
20230724,130600,133991459800,63000,62900,63000,62800,8004
|
|
20230724,130500,133487513100,63000,63000,63000,62900,1998
|
|
20230724,130400,133361725100,63000,63000,63000,62900,414
|
|
20230724,130300,133335653100,63000,62900,63000,62900,2073
|
|
20230724,130200,133205135900,62900,63000,63000,62900,2492
|
|
20230724,130100,133048287200,62900,62900,63000,62800,3701
|
|
20230724,130000,132815353600,62900,62900,62900,62800,1963
|
|
20230724,125900,132691899000,62900,62800,62900,62800,3243
|
|
20230724,125800,132488196200,62800,63000,63000,62800,1369
|
|
20230724,125700,132402096400,62900,62900,63000,62900,5968
|
|
20230724,125600,132026335200,62900,62900,63000,62800,4445
|
|
20230724,125500,131746757100,62900,62900,63000,62900,3853
|
|
20230724,125400,131504275000,63000,63000,63100,62900,3645
|
|
20230724,125300,131274628400,63000,62800,63000,62800,9276
|
|
20230724,125200,130690711600,62800,62900,62900,62800,1767
|
|
20230724,125100,130579702200,62800,62900,62900,62800,2161
|
|
20230724,125000,130443932400,62900,62900,62900,62800,1238
|
|
20230724,124900,130366139000,62800,62900,63000,62800,2635
|
|
20230724,124800,130200479000,62900,62900,63000,62900,4341
|
|
20230724,124700,129927252000,62900,63100,63200,62900,7438
|
|
20230724,124600,129458363900,63100,63000,63200,63000,6616
|
|
20230724,124500,129040824900,63100,63100,63100,63000,9161
|
|
20230724,124400,128462812400,63000,63000,63100,62900,14927
|
|
20230724,124300,127522376400,63000,62800,63000,62800,11527
|
|
20230724,124200,126797331500,62800,62800,62900,62800,2801
|
|
20230724,124100,126621338900,62900,62800,62900,62700,4636
|
|
20230724,124000,126330198100,62700,62700,62800,62600,3801
|
|
20230724,123900,126091933200,62700,62800,62800,62600,4423
|
|
20230724,123800,125814568500,62800,62800,62900,62800,3200
|
|
20230724,123700,125613551200,62800,62800,62900,62800,4057
|
|
20230724,123600,125358661200,62800,62800,62900,62800,5309
|
|
20230724,123500,125025020100,62800,62800,62900,62600,12222
|
|
20230724,123400,124258189600,62800,62900,62900,62700,3223
|
|
20230724,123300,124055778200,62800,62700,62900,62700,5310
|
|
20230724,123200,123722386900,62800,62500,62800,62400,10891
|
|
20230724,123100,123040577500,62500,62600,62600,62400,2655
|
|
20230724,123000,122874638700,62600,62600,62600,62500,2509
|
|
20230724,122900,122717741600,62600,62700,62700,62600,3296
|
|
20230724,122800,122511387000,62600,62600,62700,62500,1701
|
|
20230724,122700,122404882800,62600,62600,62700,62600,1312
|
|
20230724,122600,122322719200,62600,62600,62600,62500,3741
|
|
20230724,122500,122088588900,62600,62500,62600,62400,1650
|
|
20230724,122400,121985469100,62500,62400,62600,62400,3625
|
|
20230724,122300,121759019400,62400,62500,62500,62400,960
|
|
20230724,122200,121699092100,62400,62600,62600,62400,1757
|
|
20230724,122100,121589334700,62600,62400,62600,62300,5740
|
|
20230724,122000,121230857200,62400,62500,62500,62300,4810
|
|
20230724,121900,120930828000,62500,62500,62500,62400,1360
|
|
20230724,121800,120845931000,62500,62500,62500,62400,1678
|
|
20230724,121700,120741092300,62500,62400,62500,62400,836
|
|
20230724,121600,120688864200,62400,62400,62500,62300,1137
|
|
20230724,121500,120617875200,62400,62400,62400,62300,983
|
|
20230724,121400,120556558400,62400,62500,62500,62300,2401
|
|
20230724,121300,120406742100,62500,62500,62500,62400,2113
|
|
20230724,121200,120274714800,62500,62400,62500,62400,692
|
|
20230724,121100,120231507000,62500,62500,62600,62400,1997
|
|
20230724,121000,120106770300,62500,62400,62500,62400,2370
|
|
20230724,120900,119958737700,62400,62400,62400,62300,2236
|
|
20230724,120800,119819268800,62400,62300,62400,62200,1764
|
|
20230724,120700,119709398600,62200,62200,62300,62200,737
|
|
20230724,120600,119663547200,62200,62300,62300,62200,1458
|
|
20230724,120500,119572851700,62300,62300,62300,62200,1610
|
|
20230724,120400,119472573400,62300,62200,62300,62200,2234
|
|
20230724,120300,119333596300,62200,62300,62300,62200,3194
|
|
20230724,120200,119134863300,62300,62300,62300,62200,1552
|
|
20230724,120100,119038277800,62200,62100,62300,62100,3401
|
|
20230724,120000,118826858100,62200,62200,62200,62100,2045
|
|
20230724,115900,118699816000,62200,62100,62200,62000,4242
|
|
20230724,115800,118436448300,62100,62200,62200,62000,14198
|
|
20230724,115700,117555148000,62200,62300,62300,62100,4180
|
|
20230724,115600,117295282800,62200,62300,62300,62200,4012
|
|
20230724,115500,117045699100,62300,62300,62300,62200,4683
|
|
20230724,115400,116754394100,62300,62200,62300,62100,2875
|
|
20230724,115300,116575550000,62200,62400,62500,62200,16460
|
|
20230724,115200,115550185900,62500,62600,62600,62400,1190
|
|
20230724,115100,115475835800,62700,62300,62700,62200,4309
|
|
20230724,115000,115206829800,62300,62400,62500,62200,4109
|
|
20230724,114900,114950810900,62400,62600,62600,62200,15922
|
|
20230724,114800,113957335500,62600,62600,62700,62500,5074
|
|
20230724,114700,113639894500,62600,62900,62900,62500,10476
|
|
20230724,114600,112983032400,62900,63100,63100,62800,11529
|
|
20230724,114500,112257450700,63100,63000,63100,63000,4713
|
|
20230724,114400,111960483500,63000,63000,63100,63000,3116
|
|
20230724,114300,111764022900,63100,63200,63300,63000,9457
|
|
20230724,114200,111167214900,63300,63200,63300,63200,11727
|
|
20230724,114100,110425589000,63200,63200,63300,63100,11489
|
|
20230724,114000,109699134300,63300,63100,63300,63100,24016
|
|
20230724,113900,108181388900,63100,63000,63100,62900,16924
|
|
20230724,113800,107114976700,63000,62900,63000,62800,6256
|
|
20230724,113700,106721307000,62800,62700,62900,62700,7721
|
|
20230724,113600,106235892200,62800,62600,62800,62500,7123
|
|
20230724,113500,105788890400,62600,62500,62600,62500,5378
|
|
20230724,113400,105452532800,62500,62600,62600,62500,1252
|
|
20230724,113300,105374230500,62600,62500,62600,62500,1354
|
|
20230724,113200,105289549700,62600,62600,62700,62500,2535
|
|
20230724,113100,105130874800,62600,62600,62700,62500,3523
|
|
20230724,113000,104910229800,62700,62700,62800,62500,4881
|
|
20230724,112900,104604308200,62600,62500,62700,62500,8691
|
|
20230724,112800,104060045700,62600,62300,62600,62300,5735
|
|
20230724,112700,103701775400,62400,62200,62400,62200,5274
|
|
20230724,112600,103373371400,62200,62200,62300,62200,4564
|
|
20230724,112500,103089327700,62200,62400,62400,62200,6481
|
|
20230724,112400,102685674900,62300,62500,62600,62300,16407
|
|
20230724,112300,101660824800,62500,62600,62600,62500,3817
|
|
20230724,112200,101422156600,62500,62600,62700,62500,2952
|
|
20230724,112100,101237412000,62600,62700,62700,62500,4571
|
|
20230724,112000,100951287600,62700,62700,62700,62600,4279
|
|
20230724,111900,100683121100,62700,62600,62700,62500,9705
|
|
20230724,111800,100075482600,62600,62700,62700,62600,4134
|
|
20230724,111700,99816532500,62700,62800,62800,62700,5863
|
|
20230724,111600,99448855000,62800,62700,62800,62700,2909
|
|
20230724,111500,99266352400,62700,62800,62900,62700,4315
|
|
20230724,111400,98995443800,62800,62900,62900,62700,4754
|
|
20230724,111300,98696853200,62800,62800,62900,62700,13959
|
|
20230724,111200,97820384500,62900,62900,63000,62800,6068
|
|
20230724,111100,97438878900,62900,63100,63100,62800,12562
|
|
20230724,111000,96648569800,63000,63300,63300,62900,25925
|
|
20230724,110900,95012557100,63300,63200,63300,63100,14626
|
|
20230724,110800,94087751100,63200,63000,63200,63000,19455
|
|
20230724,110700,92860877400,63100,63000,63100,62900,28654
|
|
20230724,110600,91055536500,63000,62700,63000,62700,23791
|
|
20230724,110500,89560253700,62700,62700,62800,62700,3904
|
|
20230724,110400,89315427200,62700,62700,62800,62700,4405
|
|
20230724,110300,89039050200,62700,62700,62800,62600,6627
|
|
20230724,110200,88623744200,62700,62800,62800,62600,10688
|
|
20230724,110100,87953540100,62800,62800,62800,62700,4979
|
|
20230724,110000,87640984000,62800,62900,62900,62700,16341
|
|
20230724,105900,86614887100,62900,62700,62900,62700,26972
|
|
20230724,105800,84921422200,62700,62700,62700,62600,5001
|
|
20230724,105700,84607932500,62700,62700,62700,62600,7955
|
|
20230724,105600,84109242300,62700,62600,62700,62600,5596
|
|
20230724,105500,83758571200,62600,62600,62700,62500,9872
|
|
20230724,105400,83140394300,62600,62500,62600,62400,10023
|
|
20230724,105300,82513598700,62500,62200,62500,62100,20882
|
|
20230724,105200,81211223100,62100,62100,62200,62000,3402
|
|
20230724,105100,81000031400,62100,62000,62100,62000,2953
|
|
20230724,105000,80816885900,62000,62000,62100,61900,4384
|
|
20230724,104900,80545062500,62000,62100,62200,61900,10739
|
|
20230724,104800,79879274100,62100,62300,62300,62100,3821
|
|
20230724,104700,79641620300,62300,62200,62300,62200,2302
|
|
20230724,104600,79498346100,62300,62200,62300,62100,3784
|
|
20230724,104500,79262918300,62200,62200,62300,62100,2298
|
|
20230724,104400,79119999300,62100,62000,62200,61900,10811
|
|
20230724,104300,78449405400,62000,62100,62100,61900,5164
|
|
20230724,104200,78129265700,62100,62100,62100,62000,2979
|
|
20230724,104100,77944492100,62100,62000,62100,62000,3059
|
|
20230724,104000,77754762300,62100,62100,62100,62000,2426
|
|
20230724,103900,77604257400,62100,62100,62200,62100,3881
|
|
20230724,103800,77363233200,62100,62100,62200,62100,985
|
|
20230724,103700,77302015200,62200,62200,62200,62100,2269
|
|
20230724,103600,77160970900,62200,62000,62200,62000,4918
|
|
20230724,103500,76855756000,62100,62100,62100,62000,2412
|
|
20230724,103400,76706074800,62100,62100,62100,62000,2088
|
|
20230724,103300,76576515400,62100,62200,62200,62100,2420
|
|
20230724,103200,76426216200,62100,62200,62200,62100,2492
|
|
20230724,103100,76271420400,62200,62100,62300,62100,3987
|
|
20230724,103000,76023503800,62100,62300,62300,62100,13593
|
|
20230724,102900,75177952800,62300,62200,62300,62100,2957
|
|
20230724,102800,74993861700,62100,62100,62200,62100,2006
|
|
20230724,102700,74869168500,62200,62000,62200,61900,5867
|
|
20230724,102600,74505096800,62000,61900,62000,61900,3220
|
|
20230724,102500,74305766800,61900,61900,62000,61800,5573
|
|
20230724,102400,73960917200,61900,62000,62100,61900,4366
|
|
20230724,102300,73690467400,62000,62200,62200,62000,5622
|
|
20230724,102200,73341518100,62200,62200,62300,62100,4489
|
|
20230724,102100,73062331200,62200,62200,62300,62200,2677
|
|
20230724,102000,72895659700,62200,62500,62500,62200,5048
|
|
20230724,101900,72580907600,62500,62700,62700,62400,8779
|
|
20230724,101800,72031783400,62700,62700,62700,62500,4351
|
|
20230724,101700,71759479200,62700,62300,62700,62300,16253
|
|
20230724,101600,70743517200,62300,62400,62400,62300,6082
|
|
20230724,101500,70364443500,62400,62300,62400,62300,3362
|
|
20230724,101400,70154767800,62400,62100,62400,62100,7244
|
|
20230724,101300,69703518300,62200,62100,62200,62000,4566
|
|
20230724,101200,69419915500,62100,61800,62100,61700,6477
|
|
20230724,101100,69019146900,61800,61800,61900,61700,3683
|
|
20230724,101000,68791514800,61800,61800,62000,61700,6068
|
|
20230724,100900,68416337300,61900,61800,61900,61400,23135
|
|
20230724,100800,66990479800,61900,62100,62100,61800,11496
|
|
20230724,100700,66278421500,62100,62100,62200,62000,7472
|
|
20230724,100600,65814327000,62200,62200,62200,62000,8164
|
|
20230724,100500,65307298800,62200,62400,62400,62100,7380
|
|
20230724,100400,64847574200,62400,62400,62500,62300,7618
|
|
20230724,100300,64372275300,62300,62100,62400,62100,4443
|
|
20230724,100200,64095357700,62300,62400,62500,62100,18147
|
|
20230724,100100,62965468900,62400,62600,62600,62300,11766
|
|
20230724,100000,62230555000,62600,62900,63000,62500,37205
|
|
20230724,095900,59892909800,62900,62800,63000,62700,17083
|
|
20230724,095800,58818560800,62700,62600,62800,62600,14150
|
|
20230724,095700,57930669600,62700,62800,62900,62600,31634
|
|
20230724,095600,55944356600,62800,62600,63000,62500,43682
|
|
20230724,095500,53199206400,62600,62100,62600,62000,31891
|
|
20230724,095400,51212078200,62000,61900,62100,61900,6364
|
|
20230724,095300,50817604000,62000,62200,62300,61800,13409
|
|
20230724,095200,49985618700,62200,62200,62300,62000,22550
|
|
20230724,095100,48585273600,62200,62200,62300,62100,15346
|
|
20230724,095000,47630218200,62300,62400,62400,61700,40837
|
|
20230724,094900,45095030000,62400,61900,62400,61900,31411
|
|
20230724,094800,43143009300,61900,61200,62000,61100,26586
|
|
20230724,094700,41503841500,61200,61000,61200,61000,7771
|
|
20230724,094600,41029167900,61000,61000,61100,61000,4093
|
|
20230724,094500,40779454200,61000,61300,61300,61000,3248
|
|
20230724,094400,40580976900,61300,61100,61300,61000,7792
|
|
20230724,094300,40104031600,61100,61200,61300,60900,8653
|
|
20230724,094200,39575088300,61200,60900,61200,60900,8372
|
|
20230724,094100,39063993600,60900,60700,61000,60600,17319
|
|
20230724,094000,38011798600,60700,60800,60800,60600,6482
|
|
20230724,093900,37618314800,60800,60900,60900,60700,5052
|
|
20230724,093800,37311115100,60900,60900,60900,60800,4506
|
|
20230724,093700,37036877900,60900,60900,60900,60800,4337
|
|
20230724,093600,36772989100,60900,60900,61000,60700,5923
|
|
20230724,093500,36412400300,60900,60800,60900,60600,10294
|
|
20230724,093400,35786467700,60800,60500,60800,60400,5684
|
|
20230724,093300,35441508800,60700,60400,60700,60300,6071
|
|
20230724,093200,35074137400,60400,60400,60400,60200,5127
|
|
20230724,093100,34764988000,60400,60500,60600,60300,5686
|
|
20230724,093000,34421362100,60500,60700,60700,60400,8779
|
|
20230724,092900,33889722700,60700,60600,60700,60500,8457
|
|
20230724,092800,33377155900,60700,60400,60700,60300,11898
|
|
20230724,092700,32657160300,60400,60300,60400,60200,5790
|
|
20230724,092600,32307994300,60300,60200,60300,60100,5619
|
|
20230724,092500,31969645500,60200,60000,60300,59900,12387
|
|
20230724,092400,31225225700,60100,60000,60200,60000,4177
|
|
20230724,092300,30974197900,59900,59700,60100,59600,22946
|
|
20230724,092200,29602317900,59700,59600,59700,59600,9937
|
|
20230724,092100,29009961600,59700,59600,59700,59600,12588
|
|
20230724,092000,28259473000,59600,59900,59900,59600,13494
|
|
20230724,091900,27453301300,59900,60200,60200,59800,8369
|
|
20230724,091800,26951834400,60200,60000,60200,60000,8414
|
|
20230724,091700,26446466800,60000,60000,60300,60000,10809
|
|
20230724,091600,25796645400,60100,59800,60300,59800,14082
|
|
20230724,091500,24950502300,59900,59800,59900,59600,20493
|
|
20230724,091400,23726864000,59700,59800,59800,59700,9439
|
|
20230724,091300,23163075600,59800,59800,60000,59700,8557
|
|
20230724,091200,22651024900,59900,59600,59900,59500,11961
|
|
20230724,091100,21935697100,59600,59600,59700,59400,34855
|
|
20230724,091000,19861228200,59700,60000,60000,59600,37878
|
|
20230724,090900,17598805900,59900,59900,60100,59900,16505
|
|
20230724,090800,16609052400,59900,60200,60300,59900,22167
|
|
20230724,090700,15278222200,60300,59700,60300,59700,22154
|
|
20230724,090600,13947081400,59700,60100,60200,59600,42151
|
|
20230724,090500,11423549800,60200,60800,60800,60100,30586
|
|
20230724,090400,9580674800,60600,60300,60900,60200,19022
|
|
20230724,090300,8428326600,60300,60100,60500,60000,38104
|
|
20230724,090200,6134523200,60100,60900,60900,60000,32284
|
|
20230724,090100,4182465700,60900,61900,61900,60600,27416
|
|
20230724,090000,2500717000,61900,62000,62200,61800,38445
|