573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,183000,759585100,70900,70900,70900,70900,256
|
|
20230724,182900,759585100,70900,70900,70900,70900,0
|
|
20230724,182800,759585100,70900,70900,70900,70900,0
|
|
20230724,182700,759585100,70900,70900,70900,70900,0
|
|
20230724,182600,759585100,70900,70900,70900,70900,0
|
|
20230724,182500,759585100,70900,70900,70900,70900,0
|
|
20230724,182400,759585100,70900,70900,70900,70900,0
|
|
20230724,182300,759585100,70900,70900,70900,70900,0
|
|
20230724,182200,759585100,70900,70900,70900,70900,0
|
|
20230724,182100,759585100,70900,70900,70900,70900,0
|
|
20230724,182000,759585100,70900,70900,70900,70900,0
|
|
20230724,181900,759585100,70900,70900,70900,70900,0
|
|
20230724,181800,759585100,70900,70900,70900,70900,0
|
|
20230724,181700,759585100,70900,70900,70900,70900,0
|
|
20230724,181600,759585100,70900,70900,70900,70900,0
|
|
20230724,181500,759585100,70900,70900,70900,70900,0
|
|
20230724,181400,759585100,70900,70900,70900,70900,0
|
|
20230724,181300,759585100,70900,70900,70900,70900,0
|
|
20230724,181200,759585100,70900,70900,70900,70900,0
|
|
20230724,181100,759585100,70900,70900,70900,70900,0
|
|
20230724,181000,759585100,70900,70900,70900,70900,0
|
|
20230724,180900,759585100,70900,70900,70900,70900,0
|
|
20230724,180800,759585100,70900,70900,70900,70900,0
|
|
20230724,180700,759585100,70900,70900,70900,70900,0
|
|
20230724,180600,759585100,70900,70900,70900,70900,0
|
|
20230724,180500,759585100,70900,70900,70900,70900,0
|
|
20230724,180400,759585100,70900,70900,70900,70900,0
|
|
20230724,180300,759585100,70900,70900,70900,70900,0
|
|
20230724,180200,759585100,70900,70900,70900,70900,0
|
|
20230724,180100,759585100,70900,70900,70900,70900,0
|
|
20230724,180000,759585100,70900,70900,70900,70900,256
|
|
20230724,175900,759585100,70900,70900,70900,70900,0
|
|
20230724,175800,759585100,70900,70900,70900,70900,0
|
|
20230724,175700,759585100,70900,70900,70900,70900,0
|
|
20230724,175600,759585100,70900,70900,70900,70900,0
|
|
20230724,175500,759585100,70900,70900,70900,70900,0
|
|
20230724,175400,759585100,70900,70900,70900,70900,0
|
|
20230724,175300,759585100,70900,70900,70900,70900,0
|
|
20230724,175200,759585100,70900,70900,70900,70900,0
|
|
20230724,175100,759585100,70900,70900,70900,70900,0
|
|
20230724,175000,759585100,70900,70900,70900,70900,0
|
|
20230724,174900,759585100,70900,70900,70900,70900,0
|
|
20230724,174800,759585100,70900,70900,70900,70900,0
|
|
20230724,174700,759585100,70900,70900,70900,70900,0
|
|
20230724,174600,759585100,70900,70900,70900,70900,0
|
|
20230724,174500,759585100,70900,70900,70900,70900,0
|
|
20230724,174400,759585100,70900,70900,70900,70900,0
|
|
20230724,174300,759585100,70900,70900,70900,70900,0
|
|
20230724,174200,759585100,70900,70900,70900,70900,0
|
|
20230724,174100,759585100,70900,70900,70900,70900,0
|
|
20230724,174000,759585100,70900,70900,70900,70900,0
|
|
20230724,173900,759585100,70900,70900,70900,70900,0
|
|
20230724,173800,759585100,70900,70900,70900,70900,0
|
|
20230724,173700,759585100,70900,70900,70900,70900,0
|
|
20230724,173600,759585100,70900,70900,70900,70900,0
|
|
20230724,173500,759585100,70900,70900,70900,70900,0
|
|
20230724,173400,759585100,70900,70900,70900,70900,0
|
|
20230724,173300,759585100,70900,70900,70900,70900,0
|
|
20230724,173200,759585100,70900,70900,70900,70900,0
|
|
20230724,173100,759585100,70900,70900,70900,70900,0
|
|
20230724,173000,759585100,70900,70900,70900,70900,256
|
|
20230724,172900,759585100,70900,70900,70900,70900,0
|
|
20230724,172800,759585100,70900,70900,70900,70900,0
|
|
20230724,172700,759585100,70900,70900,70900,70900,0
|
|
20230724,172600,759585100,70900,70900,70900,70900,0
|
|
20230724,172500,759585100,70900,70900,70900,70900,0
|
|
20230724,172400,759585100,70900,70900,70900,70900,0
|
|
20230724,172300,759585100,70900,70900,70900,70900,0
|
|
20230724,172200,759585100,70900,70900,70900,70900,0
|
|
20230724,172100,759585100,70900,70900,70900,70900,0
|
|
20230724,172000,759585100,70900,70900,70900,70900,0
|
|
20230724,171900,759585100,70900,70900,70900,70900,0
|
|
20230724,171800,759585100,70900,70900,70900,70900,0
|
|
20230724,171700,759585100,70900,70900,70900,70900,0
|
|
20230724,171600,759585100,70900,70900,70900,70900,0
|
|
20230724,171500,759585100,70900,70900,70900,70900,0
|
|
20230724,171400,759585100,70900,70900,70900,70900,0
|
|
20230724,171300,759585100,70900,70900,70900,70900,0
|
|
20230724,171200,759585100,70900,70900,70900,70900,0
|
|
20230724,171100,759585100,70900,70900,70900,70900,0
|
|
20230724,171000,759585100,70900,70900,70900,70900,0
|
|
20230724,170900,759585100,70900,70900,70900,70900,0
|
|
20230724,170800,759585100,70900,70900,70900,70900,0
|
|
20230724,170700,759585100,70900,70900,70900,70900,0
|
|
20230724,170600,759585100,70900,70900,70900,70900,0
|
|
20230724,170500,759585100,70900,70900,70900,70900,0
|
|
20230724,170400,759585100,70900,70900,70900,70900,0
|
|
20230724,170300,759585100,70900,70900,70900,70900,0
|
|
20230724,170200,759585100,70900,70900,70900,70900,0
|
|
20230724,170100,759585100,70900,70900,70900,70900,0
|
|
20230724,170000,759585100,70900,70900,70900,70900,256
|
|
20230724,165900,759585100,70900,70900,70900,70900,0
|
|
20230724,165800,759585100,70900,70900,70900,70900,0
|
|
20230724,165700,759585100,70900,70900,70900,70900,0
|
|
20230724,165600,759585100,70900,70900,70900,70900,0
|
|
20230724,165500,759585100,70900,70900,70900,70900,0
|
|
20230724,165400,759585100,70900,70900,70900,70900,0
|
|
20230724,165300,759585100,70900,70900,70900,70900,0
|
|
20230724,165200,759585100,70900,70900,70900,70900,0
|
|
20230724,165100,759585100,70900,70900,70900,70900,0
|
|
20230724,165000,759585100,70900,70900,70900,70900,0
|
|
20230724,164900,759585100,70900,70900,70900,70900,0
|
|
20230724,164800,759585100,70900,70900,70900,70900,0
|
|
20230724,164700,759585100,70900,70900,70900,70900,0
|
|
20230724,164600,759585100,70900,70900,70900,70900,0
|
|
20230724,164500,759585100,70900,70900,70900,70900,0
|
|
20230724,164400,759585100,70900,70900,70900,70900,0
|
|
20230724,164300,759585100,70900,70900,70900,70900,0
|
|
20230724,164200,759585100,70900,70900,70900,70900,0
|
|
20230724,164100,759585100,70900,70900,70900,70900,0
|
|
20230724,164000,759585100,70900,70900,70900,70900,0
|
|
20230724,163900,759585100,70900,70900,70900,70900,0
|
|
20230724,163800,759585100,70900,70900,70900,70900,0
|
|
20230724,163700,759585100,70900,70900,70900,70900,0
|
|
20230724,163600,759585100,70900,70900,70900,70900,0
|
|
20230724,163500,759585100,70900,70900,70900,70900,0
|
|
20230724,163400,759585100,70900,70900,70900,70900,0
|
|
20230724,163300,759585100,70900,70900,70900,70900,0
|
|
20230724,163200,759585100,70900,70900,70900,70900,0
|
|
20230724,163100,759585100,70900,70900,70900,70900,0
|
|
20230724,163000,759585100,70900,70900,70900,70900,256
|
|
20230724,162900,759585100,70900,70900,70900,70900,0
|
|
20230724,162800,759585100,70900,70900,70900,70900,0
|
|
20230724,162700,759585100,70900,70900,70900,70900,0
|
|
20230724,162600,759585100,70900,70900,70900,70900,0
|
|
20230724,162500,759585100,70900,70900,70900,70900,0
|
|
20230724,162400,759585100,70900,70900,70900,70900,0
|
|
20230724,162300,759585100,70900,70900,70900,70900,0
|
|
20230724,162200,759585100,70900,70900,70900,70900,0
|
|
20230724,162100,759585100,70900,70900,70900,70900,0
|
|
20230724,162000,759585100,70900,70900,70900,70900,0
|
|
20230724,161900,759585100,70900,70900,70900,70900,0
|
|
20230724,161800,759585100,70900,70900,70900,70900,0
|
|
20230724,161700,759585100,70900,70900,70900,70900,0
|
|
20230724,161600,759585100,70900,70900,70900,70900,0
|
|
20230724,161500,759585100,70900,70900,70900,70900,0
|
|
20230724,161400,759585100,70900,70900,70900,70900,0
|
|
20230724,161300,759585100,70900,70900,70900,70900,0
|
|
20230724,161200,759585100,70900,70900,70900,70900,0
|
|
20230724,161100,759585100,70900,70900,70900,70900,0
|
|
20230724,161000,759585100,70900,70900,70900,70900,0
|
|
20230724,160900,759585100,70900,70900,70900,70900,0
|
|
20230724,160800,759585100,70900,70900,70900,70900,0
|
|
20230724,160700,759585100,70900,70900,70900,70900,0
|
|
20230724,160600,759585100,70900,70900,70900,70900,0
|
|
20230724,160500,759585100,70900,70900,70900,70900,0
|
|
20230724,160400,759585100,70900,70900,70900,70900,0
|
|
20230724,160300,759585100,70900,70900,70900,70900,0
|
|
20230724,160200,759585100,70900,70900,70900,70900,0
|
|
20230724,160100,759585100,70900,70900,70900,70900,0
|
|
20230724,160000,759585100,70900,70900,70900,70900,256
|
|
20230724,155900,759585100,70900,70900,70900,70900,0
|
|
20230724,155800,759585100,70900,70900,70900,70900,0
|
|
20230724,155700,759585100,70900,70900,70900,70900,0
|
|
20230724,155600,759585100,70900,70900,70900,70900,0
|
|
20230724,155500,759585100,70900,70900,70900,70900,0
|
|
20230724,155400,759585100,70900,70900,70900,70900,0
|
|
20230724,155300,759585100,70900,70900,70900,70900,0
|
|
20230724,155200,759585100,70900,70900,70900,70900,0
|
|
20230724,155100,759585100,70900,70900,70900,70900,0
|
|
20230724,155000,759585100,70900,70900,70900,70900,0
|
|
20230724,154900,759585100,70900,70900,70900,70900,0
|
|
20230724,154800,759585100,70900,70900,70900,70900,0
|
|
20230724,154700,759585100,70900,70900,70900,70900,0
|
|
20230724,154600,759585100,70900,70900,70900,70900,0
|
|
20230724,154500,759585100,70900,70900,70900,70900,0
|
|
20230724,154400,759585100,70900,70900,70900,70900,0
|
|
20230724,154300,759585100,70900,70900,70900,70900,0
|
|
20230724,154200,759585100,70900,70900,70900,70900,0
|
|
20230724,154100,759585100,70900,70900,70900,70900,0
|
|
20230724,154000,759585100,70900,70900,70900,70900,0
|
|
20230724,153900,759585100,70900,70900,70900,70900,0
|
|
20230724,153800,759585100,70900,70900,70900,70900,0
|
|
20230724,153700,759585100,70900,70900,70900,70900,0
|
|
20230724,153600,759585100,70900,70900,70900,70900,0
|
|
20230724,153500,759585100,70900,70900,70900,70900,0
|
|
20230724,153400,759585100,70900,70900,70900,70900,0
|
|
20230724,153300,759585100,70900,70900,70900,70900,0
|
|
20230724,153200,759585100,70900,70900,70900,70900,0
|
|
20230724,153100,759585100,70900,70900,70900,70900,0
|
|
20230724,153000,759585100,70900,70900,70900,70900,512
|
|
20230724,152900,741434700,71000,71000,71000,71000,0
|
|
20230724,152800,741434700,71000,71000,71000,71000,0
|
|
20230724,152700,741434700,71000,71000,71000,71000,0
|
|
20230724,152600,741434700,71000,71000,71000,71000,0
|
|
20230724,152500,741434700,71000,71000,71000,71000,0
|
|
20230724,152400,741434700,71000,71000,71000,71000,0
|
|
20230724,152300,741434700,71000,71000,71000,71000,0
|
|
20230724,152200,741434700,71000,71000,71000,71000,0
|
|
20230724,152100,741434700,71000,71000,71000,71000,0
|
|
20230724,152000,741434700,71000,71000,71000,71000,0
|
|
20230724,151900,741434700,71000,71000,71000,71000,1
|
|
20230724,151800,741363700,71000,71000,71000,71000,6
|
|
20230724,151700,740937700,71000,71000,71000,71000,0
|
|
20230724,151600,740937700,71000,71000,71000,70900,72
|
|
20230724,151500,735832000,70900,70900,70900,70900,13
|
|
20230724,151400,734910300,71000,71000,71000,71000,3
|
|
20230724,151300,734697300,71000,71000,71000,71000,3
|
|
20230724,151200,734484300,71000,71000,71000,71000,0
|
|
20230724,151100,734484300,71000,71000,71000,71000,3
|
|
20230724,151000,734271300,70900,70900,70900,70900,51
|
|
20230724,150900,730655400,71000,71000,71000,71000,3
|
|
20230724,150800,730442400,71000,71000,71000,71000,3
|
|
20230724,150700,730229400,71000,71000,71000,71000,0
|
|
20230724,150600,730229400,71000,70900,71000,70900,13
|
|
20230724,150500,729307400,70900,71000,71000,70900,17
|
|
20230724,150400,728101800,71000,71000,71000,71000,0
|
|
20230724,150300,728101800,71000,71000,71000,71000,3
|
|
20230724,150200,727888800,71000,71000,71000,71000,0
|
|
20230724,150100,727888800,71000,71000,71000,71000,3
|
|
20230724,150000,727675800,71000,71000,71000,71000,6
|
|
20230724,145900,727249800,71000,71000,71000,71000,9
|
|
20230724,145800,726610800,71000,70900,71000,70900,21
|
|
20230724,145700,725121600,71000,71000,71000,71000,0
|
|
20230724,145600,725121600,71000,71000,71000,71000,3
|
|
20230724,145500,724908600,71000,70900,71000,70900,4
|
|
20230724,145400,724624700,71000,71000,71000,71000,0
|
|
20230724,145300,724624700,71000,70900,71000,70900,78
|
|
20230724,145200,719094200,70900,71000,71000,70900,9
|
|
20230724,145100,718455800,71000,71000,71000,71000,0
|
|
20230724,145000,718455800,71000,70900,71000,70900,9
|
|
20230724,144900,717817400,71000,71000,71000,71000,1
|
|
20230724,144800,717746400,71000,71000,71000,71000,3
|
|
20230724,144700,717533400,70900,71000,71000,70900,207
|
|
20230724,144600,702856800,70900,70900,70900,70900,7
|
|
20230724,144500,702360500,71000,71000,71000,71000,3
|
|
20230724,144400,702147500,70900,70900,70900,70900,7
|
|
20230724,144300,701651200,71000,71000,71000,71000,3
|
|
20230724,144200,701438200,71000,71000,71000,71000,180
|
|
20230724,144100,688658200,70900,70900,70900,70900,82
|
|
20230724,144000,682844400,70900,70900,70900,70900,21
|
|
20230724,143900,681355500,70900,70900,70900,70900,3
|
|
20230724,143800,681142800,70900,70900,70900,70900,0
|
|
20230724,143700,681142800,70900,71000,71000,70900,62
|
|
20230724,143600,676746700,71000,71000,71000,71000,0
|
|
20230724,143500,676746700,71000,71000,71000,71000,3
|
|
20230724,143400,676533700,71000,71000,71000,71000,3
|
|
20230724,143300,676320700,71000,71000,71000,71000,0
|
|
20230724,143200,676320700,71000,71000,71000,71000,3
|
|
20230724,143100,676107700,71000,71000,71000,71000,0
|
|
20230724,143000,676107700,71000,71000,71000,71000,3
|
|
20230724,142900,675894700,71000,71000,71000,71000,3
|
|
20230724,142800,675681700,71000,71000,71000,71000,0
|
|
20230724,142700,675681700,71000,71000,71000,71000,3
|
|
20230724,142600,675468700,71000,71000,71000,71000,3
|
|
20230724,142500,675255700,71000,71000,71000,71000,0
|
|
20230724,142400,675255700,71000,71000,71000,71000,3
|
|
20230724,142300,675042700,71000,71000,71000,71000,0
|
|
20230724,142200,675042700,71000,71000,71000,71000,3
|
|
20230724,142100,674829700,71000,71000,71000,71000,3
|
|
20230724,142000,674616700,71000,71000,71000,71000,0
|
|
20230724,141900,674616700,71000,71000,71000,71000,3
|
|
20230724,141800,674403700,71000,71000,71000,71000,0
|
|
20230724,141700,674403700,71000,70900,71000,70900,43
|
|
20230724,141600,671354700,71000,71000,71000,71000,3
|
|
20230724,141500,671141700,71000,71000,71000,71000,1
|
|
20230724,141400,671070700,71000,71000,71000,71000,3
|
|
20230724,141300,670857700,71000,71000,71000,71000,3
|
|
20230724,141200,670644700,71000,71000,71000,71000,0
|
|
20230724,141100,670644700,71000,70900,71000,70900,4
|
|
20230724,141000,670360800,71000,71000,71000,71000,0
|
|
20230724,140900,670360800,71000,71000,71000,71000,3
|
|
20230724,140800,670147800,71000,71000,71000,71000,3
|
|
20230724,140700,669934800,71000,71000,71000,71000,0
|
|
20230724,140600,669934800,71000,70900,71000,70900,11
|
|
20230724,140500,669154600,71000,71000,71000,71000,0
|
|
20230724,140400,669154600,71000,71000,71000,71000,3
|
|
20230724,140300,668941600,71000,71000,71000,71000,3
|
|
20230724,140200,668728600,71000,71000,71000,71000,0
|
|
20230724,140100,668728600,71000,71000,71000,71000,3
|
|
20230724,140000,668515600,71000,71000,71000,71000,3
|
|
20230724,135900,668302600,71000,71000,71000,71000,0
|
|
20230724,135800,668302600,71000,71000,71000,71000,3
|
|
20230724,135700,668089600,71000,71000,71000,71000,0
|
|
20230724,135600,668089600,71000,70900,71000,70900,49
|
|
20230724,135500,664615000,71000,71000,71000,71000,5
|
|
20230724,135400,664260000,71000,71000,71000,71000,0
|
|
20230724,135300,664260000,71000,71000,71000,71000,3
|
|
20230724,135200,664047000,71000,71000,71000,71000,0
|
|
20230724,135100,664047000,71000,71000,71000,71000,3
|
|
20230724,135000,663834000,70900,71000,71000,70900,36
|
|
20230724,134900,661281300,71000,71000,71000,71000,0
|
|
20230724,134800,661281300,71000,71000,71000,71000,13
|
|
20230724,134700,660358300,70900,71000,71000,70700,322
|
|
20230724,134600,637555100,70900,70900,70900,70900,375
|
|
20230724,134500,610967600,70900,70900,70900,70800,369
|
|
20230724,134400,584812100,70800,70500,70800,70500,159
|
|
20230724,134300,573591700,70500,70500,70500,70500,3
|
|
20230724,134200,573380200,70600,70600,70600,70600,3
|
|
20230724,134100,573168400,70500,70700,70700,70500,202
|
|
20230724,134000,558926200,70900,70900,70900,70900,3
|
|
20230724,133900,558713500,70900,70900,70900,70900,5
|
|
20230724,133800,558359000,70800,70800,70800,70800,1
|
|
20230724,133700,558288200,70900,70900,70900,70900,3
|
|
20230724,133600,558075500,70900,70900,70900,70900,0
|
|
20230724,133500,558075500,70900,70900,70900,70900,3
|
|
20230724,133400,557862800,70900,70900,70900,70900,3
|
|
20230724,133300,557650100,70900,70900,70900,70900,0
|
|
20230724,133200,557650100,70900,70900,70900,70900,3
|
|
20230724,133100,557437400,70900,70900,70900,70900,0
|
|
20230724,133000,557437400,70900,70900,70900,70900,4
|
|
20230724,132900,557153800,70900,70900,70900,70900,3
|
|
20230724,132800,556941100,70800,70800,70800,70800,1
|
|
20230724,132700,556870300,70700,70600,70700,70600,32
|
|
20230724,132600,554610900,70800,70800,70800,70800,3
|
|
20230724,132500,554398500,70800,70800,70800,70800,0
|
|
20230724,132400,554398500,70800,70800,70800,70700,15
|
|
20230724,132300,553337500,71000,71000,71000,71000,0
|
|
20230724,132200,553337500,71000,71000,71000,71000,13
|
|
20230724,132100,552414500,71000,71000,71000,71000,3
|
|
20230724,132000,552201500,71000,71000,71000,71000,0
|
|
20230724,131900,552201500,71000,70800,71000,70800,26
|
|
20230724,131800,550360200,71000,71000,71000,71000,0
|
|
20230724,131700,550360200,71000,71000,71000,71000,3
|
|
20230724,131600,550147200,71000,71000,71000,71000,3
|
|
20230724,131500,549934200,70900,70900,70900,70900,1
|
|
20230724,131400,549863300,71000,71000,71000,71000,4
|
|
20230724,131300,549579300,71000,71000,71000,71000,3
|
|
20230724,131200,549366300,71000,71000,71000,71000,0
|
|
20230724,131100,549366300,71000,71000,71000,71000,3
|
|
20230724,131000,549153300,71000,70900,71000,70900,3
|
|
20230724,130900,548940500,70900,70900,70900,70800,19
|
|
20230724,130800,547594200,70900,70900,70900,70900,39
|
|
20230724,130700,544829100,70900,70900,70900,70900,0
|
|
20230724,130600,544829100,70900,70900,70900,70900,3
|
|
20230724,130500,544616400,70900,70900,70900,70900,0
|
|
20230724,130400,544616400,70900,70800,70900,70800,4
|
|
20230724,130300,544332900,70800,70600,70800,70500,22
|
|
20230724,130200,542780300,70800,70800,70800,70800,1
|
|
20230724,130100,542709500,70900,70900,70900,70900,3
|
|
20230724,130000,542496800,70900,70900,70900,70900,3
|
|
20230724,125900,542284100,70900,70900,70900,70900,0
|
|
20230724,125800,542284100,70900,70900,70900,70900,3
|
|
20230724,125700,542071400,70900,70900,70900,70900,0
|
|
20230724,125600,542071400,70900,70900,70900,70900,4
|
|
20230724,125500,541787800,70900,70900,70900,70900,3
|
|
20230724,125400,541575100,70700,70700,70700,70700,0
|
|
20230724,125300,541575100,70700,70700,70700,70700,2
|
|
20230724,125200,541433700,70700,70700,70700,70700,0
|
|
20230724,125100,541433700,70700,70700,70700,70700,8
|
|
20230724,125000,540868100,70900,70900,70900,70900,3
|
|
20230724,124900,540655400,70900,70900,70900,70900,0
|
|
20230724,124800,540655400,70900,70900,70900,70900,3
|
|
20230724,124700,540442700,70900,70900,70900,70900,3
|
|
20230724,124600,540230000,70900,70900,70900,70900,0
|
|
20230724,124500,540230000,70900,70900,70900,70900,3
|
|
20230724,124400,540017300,70900,70900,70900,70900,0
|
|
20230724,124300,540017300,70900,70800,70900,70800,10
|
|
20230724,124200,539309000,70900,71000,71000,70900,10
|
|
20230724,124100,538599200,71000,71000,71000,71000,0
|
|
20230724,124000,538599200,71000,71000,71000,71000,3
|
|
20230724,123900,538386200,71000,71000,71000,71000,0
|
|
20230724,123800,538386200,71000,71000,71000,71000,3
|
|
20230724,123700,538173200,70900,70900,70900,70900,3
|
|
20230724,123600,537960500,70900,70900,70900,70900,0
|
|
20230724,123500,537960500,70900,70900,70900,70900,4
|
|
20230724,123400,537676900,70900,70900,70900,70900,4
|
|
20230724,123300,537393300,70900,70900,70900,70900,0
|
|
20230724,123200,537393300,70900,70900,70900,70900,3
|
|
20230724,123100,537180600,70900,70900,70900,70900,100
|
|
20230724,123000,530090600,71000,71000,71000,71000,3
|
|
20230724,122900,529877600,71000,71000,71000,71000,3
|
|
20230724,122800,529664600,71000,71000,71000,71000,0
|
|
20230724,122700,529664600,71000,71000,71000,71000,3
|
|
20230724,122600,529451600,71000,71000,71000,71000,0
|
|
20230724,122500,529451600,71000,70900,71000,70900,53
|
|
20230724,122400,525693600,70900,71000,71000,70900,44
|
|
20230724,122300,522573700,70900,70700,70900,70700,160
|
|
20230724,122200,511229900,70800,70900,70900,70800,4
|
|
20230724,122100,510946400,71000,70800,71000,70800,5
|
|
20230724,122000,510591800,70900,70600,70900,70600,150
|
|
20230724,121900,499983600,70600,70600,70600,70600,3
|
|
20230724,121800,499771800,70600,70600,70600,70600,0
|
|
20230724,121700,499771800,70600,70600,70600,70600,3
|
|
20230724,121600,499560000,70600,70600,70600,70600,3
|
|
20230724,121500,499348200,70600,70600,70600,70600,0
|
|
20230724,121400,499348200,70600,70500,70600,70500,4
|
|
20230724,121300,499065900,70600,70600,70600,70600,1
|
|
20230724,121200,498995300,70600,70600,70600,70600,3
|
|
20230724,121100,498783500,70600,70600,70600,70600,3
|
|
20230724,121000,498571700,70600,70600,70600,70600,0
|
|
20230724,120900,498571700,70600,70600,70600,70600,3
|
|
20230724,120800,498359900,70600,70600,70600,70600,3
|
|
20230724,120700,498148100,70600,70600,70600,70600,0
|
|
20230724,120600,498148100,70600,70600,70600,70600,3
|
|
20230724,120500,497936300,70600,70600,70600,70600,0
|
|
20230724,120400,497936300,70600,70600,70600,70600,4
|
|
20230724,120300,497653900,70300,70600,70600,70300,14
|
|
20230724,120200,496668200,70500,70500,70500,70500,0
|
|
20230724,120100,496668200,70500,70600,70600,70500,4
|
|
20230724,120000,496386100,70500,70500,70500,70500,3
|
|
20230724,115900,496174600,70400,70400,70400,70400,100
|
|
20230724,115800,489134600,70800,70800,70800,70800,3
|
|
20230724,115700,488922200,70800,70800,70800,70800,0
|
|
20230724,115600,488922200,70800,70800,70800,70800,3
|
|
20230724,115500,488709800,70800,70500,70800,70500,4
|
|
20230724,115400,488426900,70900,70900,70900,70900,0
|
|
20230724,115300,488426900,70900,70900,70900,70900,4
|
|
20230724,115200,488143300,70900,70900,70900,70900,0
|
|
20230724,115100,488143300,70900,70900,70900,70900,3
|
|
20230724,115000,487930600,70500,70500,70500,70500,2
|
|
20230724,114900,487789600,70500,70600,70600,70500,21
|
|
20230724,114800,486309000,70700,70700,70700,70700,38
|
|
20230724,114700,483622400,71000,71000,71000,71000,3
|
|
20230724,114600,483409400,71000,71000,71000,71000,0
|
|
20230724,114500,483409400,71000,71000,71000,71000,3
|
|
20230724,114400,483196400,71000,71000,71000,71000,0
|
|
20230724,114300,483196400,71000,71000,71000,71000,3
|
|
20230724,114200,482983400,71000,71000,71000,71000,3
|
|
20230724,114100,482770400,70800,70800,70800,70800,9
|
|
20230724,114000,482133200,71000,71000,71000,71000,3
|
|
20230724,113900,481920200,71000,71000,71000,71000,0
|
|
20230724,113800,481920200,71000,71000,71000,71000,3
|
|
20230724,113700,481707200,71000,71000,71000,71000,3
|
|
20230724,113600,481494200,71000,71000,71000,71000,0
|
|
20230724,113500,481494200,71000,71000,71000,71000,3
|
|
20230724,113400,481281200,71000,71000,71000,71000,3
|
|
20230724,113300,481068200,71000,71000,71000,71000,0
|
|
20230724,113200,481068200,71000,71000,71000,71000,3
|
|
20230724,113100,480855200,71000,71000,71000,71000,0
|
|
20230724,113000,480855200,71000,71000,71000,71000,3
|
|
20230724,112900,480642200,71200,70700,71200,70700,1351
|
|
20230724,112800,384770000,70500,70500,70500,70500,50
|
|
20230724,112700,381245000,70800,70800,70800,70800,3
|
|
20230724,112600,381032600,70800,70800,70800,70800,0
|
|
20230724,112500,381032600,70800,70800,70800,70800,3
|
|
20230724,112400,380820200,70900,70900,70900,70900,3
|
|
20230724,112300,380607500,70800,70800,70800,70800,29
|
|
20230724,112200,378554300,70900,70900,70900,70900,3
|
|
20230724,112100,378341600,70900,70900,70900,70900,3
|
|
20230724,112000,378128900,70900,70900,70900,70900,121
|
|
20230724,111900,369550000,70900,70900,70900,70900,3
|
|
20230724,111800,369337300,70900,70900,70900,70900,10
|
|
20230724,111700,368628300,70900,70800,70900,70800,23
|
|
20230724,111600,366999600,70800,71000,71000,70800,24
|
|
20230724,111500,365299600,70800,70800,70800,70800,74
|
|
20230724,111400,360060400,70900,70900,70900,70900,349
|
|
20230724,111300,335316300,71000,71100,71200,71000,20
|
|
20230724,111200,333894200,71100,70800,71200,70800,434
|
|
20230724,111100,303068900,70600,70600,70600,70600,200
|
|
20230724,111000,288948900,70700,70700,70700,70700,185
|
|
20230724,110900,275869400,70800,70700,70800,70700,53
|
|
20230724,110800,272120000,70500,70300,70500,70300,68
|
|
20230724,110700,267336600,70100,69900,70100,69900,88
|
|
20230724,110600,261177200,69700,69800,69800,69700,45
|
|
20230724,110500,258039700,69800,69900,69900,69800,162
|
|
20230724,110400,246722600,70000,70000,70000,70000,0
|
|
20230724,110300,246722600,70000,70000,70000,70000,0
|
|
20230724,110200,246722600,70000,70000,70000,70000,0
|
|
20230724,110100,246722600,70000,70000,70000,70000,0
|
|
20230724,110000,246722600,70000,70000,70000,70000,125
|
|
20230724,105900,237972600,70000,70000,70000,70000,0
|
|
20230724,105800,237972600,70000,70000,70000,70000,0
|
|
20230724,105700,237972600,70000,70000,70000,70000,0
|
|
20230724,105600,237972600,70000,70000,70000,70000,0
|
|
20230724,105500,237972600,70000,70000,70000,70000,1
|
|
20230724,105400,237902600,70100,70100,70100,70100,0
|
|
20230724,105300,237902600,70100,70100,70100,70100,0
|
|
20230724,105200,237902600,70100,70100,70100,70100,0
|
|
20230724,105100,237902600,70100,70100,70100,70100,0
|
|
20230724,105000,237902600,70100,70100,70100,70100,0
|
|
20230724,104900,237902600,70100,70100,70100,70100,0
|
|
20230724,104800,237902600,70100,70100,70100,70100,3
|
|
20230724,104700,237692300,70100,70100,70100,70100,0
|
|
20230724,104600,237692300,70100,70100,70100,70100,0
|
|
20230724,104500,237692300,70100,70100,70100,70100,0
|
|
20230724,104400,237692300,70100,70100,70100,70100,0
|
|
20230724,104300,237692300,70100,70100,70100,70100,0
|
|
20230724,104200,237692300,70100,70100,70100,70100,0
|
|
20230724,104100,237692300,70100,70100,70100,70100,1
|
|
20230724,104000,237622200,70100,70100,70100,70100,1
|
|
20230724,103900,237552100,70100,70100,70100,70100,1
|
|
20230724,103800,237482000,70100,70100,70100,70100,0
|
|
20230724,103700,237482000,70100,70100,70100,70100,1
|
|
20230724,103600,237411900,70000,70000,70000,70000,3
|
|
20230724,103500,237201900,70000,70000,70000,70000,0
|
|
20230724,103400,237201900,70000,70000,70000,70000,0
|
|
20230724,103300,237201900,70000,70000,70000,70000,0
|
|
20230724,103200,237201900,70000,70000,70000,70000,0
|
|
20230724,103100,237201900,70000,70000,70000,70000,0
|
|
20230724,103000,237201900,70000,70000,70000,70000,0
|
|
20230724,102900,237201900,70000,70000,70000,70000,0
|
|
20230724,102800,237201900,70000,70000,70000,70000,1
|
|
20230724,102700,237131900,70100,70100,70100,70100,0
|
|
20230724,102600,237131900,70100,70100,70100,70100,0
|
|
20230724,102500,237131900,70100,70100,70100,70100,0
|
|
20230724,102400,237131900,70100,70100,70100,70100,0
|
|
20230724,102300,237131900,70100,70100,70100,70100,0
|
|
20230724,102200,237131900,70100,70100,70100,70100,0
|
|
20230724,102100,237131900,70100,70100,70100,70100,0
|
|
20230724,102000,237131900,70100,70100,70100,70100,2
|
|
20230724,101900,236991700,70100,70100,70100,70100,12
|
|
20230724,101800,236150500,70100,70100,70100,70100,1
|
|
20230724,101700,236080400,70100,70100,70100,70100,0
|
|
20230724,101600,236080400,70100,70100,70100,70100,1
|
|
20230724,101500,236010300,70100,70100,70100,70100,0
|
|
20230724,101400,236010300,70100,70100,70100,70100,0
|
|
20230724,101300,236010300,70100,70100,70100,70100,0
|
|
20230724,101200,236010300,70100,70100,70100,70100,0
|
|
20230724,101100,236010300,70100,70100,70100,70100,0
|
|
20230724,101000,236010300,70100,70100,70100,70100,1
|
|
20230724,100900,235940200,70000,70000,70000,70000,0
|
|
20230724,100800,235940200,70000,70000,70000,70000,160
|
|
20230724,100700,224740200,70000,70000,70000,70000,32
|
|
20230724,100600,222500200,70000,70000,70000,70000,0
|
|
20230724,100500,222500200,70000,70000,70000,70000,1
|
|
20230724,100400,222430200,70000,70000,70000,70000,1
|
|
20230724,100300,222360200,70000,70000,70000,70000,0
|
|
20230724,100200,222360200,70000,70000,70000,70000,6
|
|
20230724,100100,221940200,70000,70000,70000,70000,0
|
|
20230724,100000,221940200,70000,70000,70000,70000,328
|
|
20230724,095900,198980200,70000,70000,70000,70000,0
|
|
20230724,095800,198980200,70000,70200,70200,70000,478
|
|
20230724,095700,165503300,70200,70200,70200,70200,130
|
|
20230724,095600,156377300,70200,70500,70500,70200,107
|
|
20230724,095500,148846900,70500,70500,70500,70500,0
|
|
20230724,095400,148846900,70500,70500,70500,70500,6
|
|
20230724,095300,148423900,70500,70500,70500,70500,0
|
|
20230724,095200,148423900,70500,70400,70500,70400,2
|
|
20230724,095100,148283000,70300,70300,70300,70300,0
|
|
20230724,095000,148283000,70300,70300,70300,70300,10
|
|
20230724,094900,147580000,70200,70100,70200,70100,4
|
|
20230724,094800,147299400,70200,70100,70200,70100,4
|
|
20230724,094700,147018900,70100,70100,70100,70100,0
|
|
20230724,094600,147018900,70100,70000,70100,70000,96
|
|
20230724,094500,140298800,70000,70000,70000,70000,0
|
|
20230724,094400,140298800,70000,70000,70000,70000,504
|
|
20230724,094300,105018800,70100,70100,70100,70100,29
|
|
20230724,094200,102985900,70200,70200,70200,70200,0
|
|
20230724,094100,102985900,70200,70100,70200,70100,30
|
|
20230724,094000,100882800,70100,70100,70100,70100,5
|
|
20230724,093900,100532300,70000,70100,70200,70000,101
|
|
20230724,093800,93442400,70000,70000,70000,70000,6
|
|
20230724,093700,93022400,70000,70000,70000,70000,14
|
|
20230724,093600,92042400,70000,70000,70100,70000,194
|
|
20230724,093500,78461900,70000,70100,70100,70000,52
|
|
20230724,093400,74819900,70200,70100,70200,70000,64
|
|
20230724,093300,70335500,70200,70100,70200,70100,2
|
|
20230724,093200,70195200,70200,70200,70200,70200,2
|
|
20230724,093100,70054800,70200,70200,70200,70200,5
|
|
20230724,093000,69703800,70200,70200,70200,70200,0
|
|
20230724,092900,69703800,70200,70200,70200,70200,0
|
|
20230724,092800,69703800,70200,70200,70200,70200,0
|
|
20230724,092700,69703800,70200,70200,70200,70200,0
|
|
20230724,092600,69703800,70200,70200,70200,70200,0
|
|
20230724,092500,69703800,70200,70200,70200,70200,54
|
|
20230724,092400,65913000,70100,70100,70100,70100,1
|
|
20230724,092300,65842900,70100,70100,70200,70100,22
|
|
20230724,092200,64300500,70200,70100,70200,70100,11
|
|
20230724,092100,63529300,70000,70000,70000,70000,0
|
|
20230724,092000,63529300,70000,70000,70000,70000,23
|
|
20230724,091900,61919300,70000,70000,70000,70000,70
|
|
20230724,091800,57019300,70000,70000,70000,70000,1
|
|
20230724,091700,56949300,70100,70100,70100,70100,0
|
|
20230724,091600,56949300,70100,70100,70100,70100,0
|
|
20230724,091500,56949300,70100,70100,70100,70100,0
|
|
20230724,091400,56949300,70100,70100,70100,70100,84
|
|
20230724,091300,51060900,70300,70200,70300,70200,181
|
|
20230724,091200,38353700,70300,70200,70300,70200,41
|
|
20230724,091100,35471500,70200,70200,70200,70200,1
|
|
20230724,091000,35401300,70300,70400,70400,70300,110
|
|
20230724,090900,27661800,70500,70500,70500,70500,20
|
|
20230724,090800,26251800,70700,70700,70700,70700,0
|
|
20230724,090700,26251800,70700,70700,70700,70700,0
|
|
20230724,090600,26251800,70700,70700,70700,70700,1
|
|
20230724,090500,26181100,70700,71000,71000,70700,137
|
|
20230724,090400,16461800,71100,71100,71100,71100,51
|
|
20230724,090300,12835700,71100,71100,71100,71100,0
|
|
20230724,090200,12835700,71100,71100,71100,71100,35
|
|
20230724,090100,10347200,71200,71200,71200,71200,46
|
|
20230724,090000,7072000,71200,71500,71600,71200,99
|