574 lines
29 KiB
CSV
574 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,183100,534393400,82200,82200,82200,82200,202
|
|
20230724,183000,534393400,82200,82200,82200,82200,0
|
|
20230724,182900,534393400,82200,82200,82200,82200,0
|
|
20230724,182800,534393400,82200,82200,82200,82200,0
|
|
20230724,182700,534393400,82200,82200,82200,82200,0
|
|
20230724,182600,534393400,82200,82200,82200,82200,0
|
|
20230724,182500,534393400,82200,82200,82200,82200,0
|
|
20230724,182400,534393400,82200,82200,82200,82200,0
|
|
20230724,182300,534393400,82200,82200,82200,82200,0
|
|
20230724,182200,534393400,82200,82200,82200,82200,0
|
|
20230724,182100,534393400,82200,82200,82200,82200,0
|
|
20230724,182000,534393400,82200,82200,82200,82200,0
|
|
20230724,181900,534393400,82200,82200,82200,82200,0
|
|
20230724,181800,534393400,82200,82200,82200,82200,0
|
|
20230724,181700,534393400,82200,82200,82200,82200,0
|
|
20230724,181600,534393400,82200,82200,82200,82200,0
|
|
20230724,181500,534393400,82200,82200,82200,82200,0
|
|
20230724,181400,534393400,82200,82200,82200,82200,0
|
|
20230724,181300,534393400,82200,82200,82200,82200,0
|
|
20230724,181200,534393400,82200,82200,82200,82200,0
|
|
20230724,181100,534393400,82200,82200,82200,82200,0
|
|
20230724,181000,534393400,82200,82200,82200,82200,0
|
|
20230724,180900,534393400,82200,82200,82200,82200,0
|
|
20230724,180800,534393400,82200,82200,82200,82200,0
|
|
20230724,180700,534393400,82200,82200,82200,82200,0
|
|
20230724,180600,534393400,82200,82200,82200,82200,0
|
|
20230724,180500,534393400,82200,82200,82200,82200,0
|
|
20230724,180400,534393400,82200,82200,82200,82200,0
|
|
20230724,180300,534393400,82200,82200,82200,82200,0
|
|
20230724,180200,534393400,82200,82200,82200,82200,0
|
|
20230724,180100,534393400,82200,82200,82200,82200,202
|
|
20230724,180000,534393400,82200,82200,82200,82200,0
|
|
20230724,175900,534393400,82200,82200,82200,82200,0
|
|
20230724,175800,534393400,82200,82200,82200,82200,0
|
|
20230724,175700,534393400,82200,82200,82200,82200,0
|
|
20230724,175600,534393400,82200,82200,82200,82200,0
|
|
20230724,175500,534393400,82200,82200,82200,82200,0
|
|
20230724,175400,534393400,82200,82200,82200,82200,0
|
|
20230724,175300,534393400,82200,82200,82200,82200,0
|
|
20230724,175200,534393400,82200,82200,82200,82200,0
|
|
20230724,175100,534393400,82200,82200,82200,82200,0
|
|
20230724,175000,534393400,82200,82200,82200,82200,0
|
|
20230724,174900,534393400,82200,82200,82200,82200,0
|
|
20230724,174800,534393400,82200,82200,82200,82200,0
|
|
20230724,174700,534393400,82200,82200,82200,82200,0
|
|
20230724,174600,534393400,82200,82200,82200,82200,0
|
|
20230724,174500,534393400,82200,82200,82200,82200,0
|
|
20230724,174400,534393400,82200,82200,82200,82200,0
|
|
20230724,174300,534393400,82200,82200,82200,82200,0
|
|
20230724,174200,534393400,82200,82200,82200,82200,0
|
|
20230724,174100,534393400,82200,82200,82200,82200,0
|
|
20230724,174000,534393400,82200,82200,82200,82200,0
|
|
20230724,173900,534393400,82200,82200,82200,82200,0
|
|
20230724,173800,534393400,82200,82200,82200,82200,0
|
|
20230724,173700,534393400,82200,82200,82200,82200,0
|
|
20230724,173600,534393400,82200,82200,82200,82200,0
|
|
20230724,173500,534393400,82200,82200,82200,82200,0
|
|
20230724,173400,534393400,82200,82200,82200,82200,0
|
|
20230724,173300,534393400,82200,82200,82200,82200,0
|
|
20230724,173200,534393400,82200,82200,82200,82200,0
|
|
20230724,173100,534393400,82200,82200,82200,82200,202
|
|
20230724,173000,534393400,82200,82200,82200,82200,0
|
|
20230724,172900,534393400,82200,82200,82200,82200,0
|
|
20230724,172800,534393400,82200,82200,82200,82200,0
|
|
20230724,172700,534393400,82200,82200,82200,82200,0
|
|
20230724,172600,534393400,82200,82200,82200,82200,0
|
|
20230724,172500,534393400,82200,82200,82200,82200,0
|
|
20230724,172400,534393400,82200,82200,82200,82200,0
|
|
20230724,172300,534393400,82200,82200,82200,82200,0
|
|
20230724,172200,534393400,82200,82200,82200,82200,0
|
|
20230724,172100,534393400,82200,82200,82200,82200,0
|
|
20230724,172000,534393400,82200,82200,82200,82200,0
|
|
20230724,171900,534393400,82200,82200,82200,82200,0
|
|
20230724,171800,534393400,82200,82200,82200,82200,0
|
|
20230724,171700,534393400,82200,82200,82200,82200,0
|
|
20230724,171600,534393400,82200,82200,82200,82200,0
|
|
20230724,171500,534393400,82200,82200,82200,82200,0
|
|
20230724,171400,534393400,82200,82200,82200,82200,0
|
|
20230724,171300,534393400,82200,82200,82200,82200,0
|
|
20230724,171200,534393400,82200,82200,82200,82200,0
|
|
20230724,171100,534393400,82200,82200,82200,82200,0
|
|
20230724,171000,534393400,82200,82200,82200,82200,0
|
|
20230724,170900,534393400,82200,82200,82200,82200,0
|
|
20230724,170800,534393400,82200,82200,82200,82200,0
|
|
20230724,170700,534393400,82200,82200,82200,82200,0
|
|
20230724,170600,534393400,82200,82200,82200,82200,0
|
|
20230724,170500,534393400,82200,82200,82200,82200,0
|
|
20230724,170400,534393400,82200,82200,82200,82200,0
|
|
20230724,170300,534393400,82200,82200,82200,82200,0
|
|
20230724,170200,534393400,82200,82200,82200,82200,0
|
|
20230724,170100,534393400,82200,82200,82200,82200,202
|
|
20230724,170000,534393400,82200,82200,82200,82200,0
|
|
20230724,165900,534393400,82200,82200,82200,82200,0
|
|
20230724,165800,534393400,82200,82200,82200,82200,0
|
|
20230724,165700,534393400,82200,82200,82200,82200,0
|
|
20230724,165600,534393400,82200,82200,82200,82200,0
|
|
20230724,165500,534393400,82200,82200,82200,82200,0
|
|
20230724,165400,534393400,82200,82200,82200,82200,0
|
|
20230724,165300,534393400,82200,82200,82200,82200,0
|
|
20230724,165200,534393400,82200,82200,82200,82200,0
|
|
20230724,165100,534393400,82200,82200,82200,82200,0
|
|
20230724,165000,534393400,82200,82200,82200,82200,0
|
|
20230724,164900,534393400,82200,82200,82200,82200,0
|
|
20230724,164800,534393400,82200,82200,82200,82200,0
|
|
20230724,164700,534393400,82200,82200,82200,82200,0
|
|
20230724,164600,534393400,82200,82200,82200,82200,0
|
|
20230724,164500,534393400,82200,82200,82200,82200,0
|
|
20230724,164400,534393400,82200,82200,82200,82200,0
|
|
20230724,164300,534393400,82200,82200,82200,82200,0
|
|
20230724,164200,534393400,82200,82200,82200,82200,0
|
|
20230724,164100,534393400,82200,82200,82200,82200,0
|
|
20230724,164000,534393400,82200,82200,82200,82200,0
|
|
20230724,163900,534393400,82200,82200,82200,82200,0
|
|
20230724,163800,534393400,82200,82200,82200,82200,0
|
|
20230724,163700,534393400,82200,82200,82200,82200,0
|
|
20230724,163600,534393400,82200,82200,82200,82200,0
|
|
20230724,163500,534393400,82200,82200,82200,82200,0
|
|
20230724,163400,534393400,82200,82200,82200,82200,0
|
|
20230724,163300,534393400,82200,82200,82200,82200,0
|
|
20230724,163200,534393400,82200,82200,82200,82200,0
|
|
20230724,163100,534393400,82200,82200,82200,82200,202
|
|
20230724,163000,534393400,82200,82200,82200,82200,0
|
|
20230724,162900,534393400,82200,82200,82200,82200,0
|
|
20230724,162800,534393400,82200,82200,82200,82200,0
|
|
20230724,162700,534393400,82200,82200,82200,82200,0
|
|
20230724,162600,534393400,82200,82200,82200,82200,0
|
|
20230724,162500,534393400,82200,82200,82200,82200,0
|
|
20230724,162400,534393400,82200,82200,82200,82200,0
|
|
20230724,162300,534393400,82200,82200,82200,82200,0
|
|
20230724,162200,534393400,82200,82200,82200,82200,0
|
|
20230724,162100,534393400,82200,82200,82200,82200,0
|
|
20230724,162000,534393400,82200,82200,82200,82200,0
|
|
20230724,161900,534393400,82200,82200,82200,82200,0
|
|
20230724,161800,534393400,82200,82200,82200,82200,0
|
|
20230724,161700,534393400,82200,82200,82200,82200,0
|
|
20230724,161600,534393400,82200,82200,82200,82200,0
|
|
20230724,161500,534393400,82200,82200,82200,82200,0
|
|
20230724,161400,534393400,82200,82200,82200,82200,0
|
|
20230724,161300,534393400,82200,82200,82200,82200,0
|
|
20230724,161200,534393400,82200,82200,82200,82200,0
|
|
20230724,161100,534393400,82200,82200,82200,82200,0
|
|
20230724,161000,534393400,82200,82200,82200,82200,0
|
|
20230724,160900,534393400,82200,82200,82200,82200,0
|
|
20230724,160800,534393400,82200,82200,82200,82200,0
|
|
20230724,160700,534393400,82200,82200,82200,82200,0
|
|
20230724,160600,534393400,82200,82200,82200,82200,0
|
|
20230724,160500,534393400,82200,82200,82200,82200,0
|
|
20230724,160400,534393400,82200,82200,82200,82200,0
|
|
20230724,160300,534393400,82200,82200,82200,82200,0
|
|
20230724,160200,534393400,82200,82200,82200,82200,0
|
|
20230724,160100,534393400,82200,82200,82200,82200,202
|
|
20230724,160000,534393400,82200,82200,82200,82200,0
|
|
20230724,155900,534393400,82200,82200,82200,82200,0
|
|
20230724,155800,534393400,82200,82200,82200,82200,0
|
|
20230724,155700,534393400,82200,82200,82200,82200,0
|
|
20230724,155600,534393400,82200,82200,82200,82200,0
|
|
20230724,155500,534393400,82200,82200,82200,82200,0
|
|
20230724,155400,534393400,82200,82200,82200,82200,0
|
|
20230724,155300,534393400,82200,82200,82200,82200,0
|
|
20230724,155200,534393400,82200,82200,82200,82200,0
|
|
20230724,155100,534393400,82200,82200,82200,82200,0
|
|
20230724,155000,534393400,82200,82200,82200,82200,0
|
|
20230724,154900,534393400,82200,82200,82200,82200,0
|
|
20230724,154800,534393400,82200,82200,82200,82200,0
|
|
20230724,154700,534393400,82200,82200,82200,82200,0
|
|
20230724,154600,534393400,82200,82200,82200,82200,0
|
|
20230724,154500,534393400,82200,82200,82200,82200,0
|
|
20230724,154400,534393400,82200,82200,82200,82200,0
|
|
20230724,154300,534393400,82200,82200,82200,82200,0
|
|
20230724,154200,534393400,82200,82200,82200,82200,0
|
|
20230724,154100,534393400,82200,82200,82200,82200,0
|
|
20230724,154000,534393400,82200,82200,82200,82200,0
|
|
20230724,153900,534393400,82200,82200,82200,82200,0
|
|
20230724,153800,534393400,82200,82200,82200,82200,0
|
|
20230724,153700,534393400,82200,82200,82200,82200,0
|
|
20230724,153600,534393400,82200,82200,82200,82200,0
|
|
20230724,153500,534393400,82200,82200,82200,82200,0
|
|
20230724,153400,534393400,82200,82200,82200,82200,0
|
|
20230724,153300,534393400,82200,82200,82200,82200,0
|
|
20230724,153200,534393400,82200,82200,82200,82200,0
|
|
20230724,153100,534393400,82200,82200,82200,82200,202
|
|
20230724,153000,534393400,82200,82200,82200,82200,202
|
|
20230724,152900,517789000,82200,82200,82200,82200,0
|
|
20230724,152800,517789000,82200,82200,82200,82200,0
|
|
20230724,152700,517789000,82200,82200,82200,82200,0
|
|
20230724,152600,517789000,82200,82200,82200,82200,0
|
|
20230724,152500,517789000,82200,82200,82200,82200,0
|
|
20230724,152400,517789000,82200,82200,82200,82200,0
|
|
20230724,152300,517789000,82200,82200,82200,82200,0
|
|
20230724,152200,517789000,82200,82200,82200,82200,0
|
|
20230724,152100,517789000,82200,82200,82200,82200,0
|
|
20230724,152000,517789000,82200,82200,82200,82200,0
|
|
20230724,151900,517789000,82200,82200,82200,82200,28
|
|
20230724,151800,515487400,82200,82200,82200,82000,29
|
|
20230724,151700,513104400,82200,81900,82200,81800,13
|
|
20230724,151600,512038600,82100,81800,82100,81800,13
|
|
20230724,151500,510974300,81700,81700,81700,81600,167
|
|
20230724,151400,497346100,81800,81800,81800,81800,2
|
|
20230724,151300,497182500,81600,81600,81600,81600,5
|
|
20230724,151200,496774500,81800,81700,81800,81700,16
|
|
20230724,151100,495466900,81600,81600,81600,81600,0
|
|
20230724,151000,495466900,81600,81600,81600,81600,7
|
|
20230724,150900,494895700,81700,81700,81700,81700,1
|
|
20230724,150800,494814000,81700,81700,81700,81700,1
|
|
20230724,150700,494732300,81600,81600,81600,81600,0
|
|
20230724,150600,494732300,81600,81700,81700,81600,16
|
|
20230724,150500,493425700,81700,81700,81700,81700,16
|
|
20230724,150400,492118500,81700,81700,81700,81700,36
|
|
20230724,150300,489177300,81700,81700,81700,81700,46
|
|
20230724,150200,485419100,81700,81700,81700,81700,36
|
|
20230724,150100,482477900,81700,81700,81800,81700,45
|
|
20230724,150000,478799900,81700,81700,81700,81700,39
|
|
20230724,145900,475613600,81700,81800,81800,81700,46
|
|
20230724,145800,471851500,81800,81800,81800,81800,38
|
|
20230724,145700,468743100,81800,81800,81800,81800,6
|
|
20230724,145600,468252300,81800,81900,81900,81800,13
|
|
20230724,145500,467188300,81900,81900,81900,81900,6
|
|
20230724,145400,466696900,81900,81900,81900,81900,58
|
|
20230724,145300,461946700,81900,81800,81900,81800,8
|
|
20230724,145200,461292200,81800,81800,81800,81800,11
|
|
20230724,145100,460392400,81800,81800,81800,81800,7
|
|
20230724,145000,459819800,81800,81800,81800,81800,6
|
|
20230724,144900,459329000,81800,81900,81900,81800,13
|
|
20230724,144800,458265000,82100,82300,82300,81900,105
|
|
20230724,144700,449655800,82300,82100,82300,82100,10
|
|
20230724,144600,448834000,82100,81900,82100,81900,81
|
|
20230724,144500,442189600,81900,81800,81900,81800,23
|
|
20230724,144400,440307200,81800,81800,81800,81800,8
|
|
20230724,144300,439652800,81800,81800,81800,81800,8
|
|
20230724,144200,438998400,81700,81700,81800,81700,26
|
|
20230724,144100,436872700,81700,81800,81800,81700,8
|
|
20230724,144000,436218800,81800,81800,81800,81800,28
|
|
20230724,143900,433928400,81800,81800,81800,81800,7
|
|
20230724,143800,433355800,81800,81800,81900,81800,13
|
|
20230724,143700,432292300,81800,81800,81800,81800,6
|
|
20230724,143600,431801500,81800,82000,82000,81800,9
|
|
20230724,143500,431064900,81800,81800,81800,81800,11
|
|
20230724,143400,430165100,81800,81800,81800,81800,8
|
|
20230724,143300,429510700,81800,81900,81900,81800,87
|
|
20230724,143200,422386000,81800,81800,81900,81800,16
|
|
20230724,143100,421077000,81900,81800,81900,81800,10
|
|
20230724,143000,420258700,81800,81800,81800,81800,6
|
|
20230724,142900,419767900,81800,81800,81800,81800,9
|
|
20230724,142800,419031700,81800,81800,81800,81800,11
|
|
20230724,142700,418131900,81900,81900,81900,81800,9
|
|
20230724,142600,417395500,81800,81900,81900,81800,14
|
|
20230724,142500,416249600,81900,81900,81900,81900,18
|
|
20230724,142400,414775400,81900,81900,81900,81900,7
|
|
20230724,142300,414202100,81900,81900,81900,81900,28
|
|
20230724,142200,411908900,81900,81900,82000,81900,24
|
|
20230724,142100,409943100,81900,82000,82000,81900,15
|
|
20230724,142000,408714400,81900,81900,81900,81900,14
|
|
20230724,141900,407567800,81900,81900,81900,81900,8
|
|
20230724,141800,406912600,81900,81900,82000,81900,13
|
|
20230724,141700,405847700,81900,81900,81900,81900,7
|
|
20230724,141600,405274400,81900,81900,81900,81900,8
|
|
20230724,141500,404619200,82000,81900,82000,81900,8
|
|
20230724,141400,403963800,82000,81900,82000,81900,17
|
|
20230724,141300,402571100,81900,81900,81900,81900,6
|
|
20230724,141200,402079700,81900,81900,81900,81900,7
|
|
20230724,141100,401506400,81900,81900,81900,81900,13
|
|
20230724,141000,400441700,81900,81900,81900,81900,8
|
|
20230724,140900,399786500,82000,82000,82000,82000,1
|
|
20230724,140800,399704500,81900,81900,81900,81900,7
|
|
20230724,140700,399131200,81900,81900,81900,81900,12
|
|
20230724,140600,398148400,81900,81900,81900,81900,7
|
|
20230724,140500,397575100,82000,82100,82100,82000,8
|
|
20230724,140400,396918900,82000,82000,82000,82000,18
|
|
20230724,140300,395442900,82000,82000,82000,82000,7
|
|
20230724,140200,394868900,82000,82000,82000,82000,6
|
|
20230724,140100,394376900,82000,82000,82000,82000,7
|
|
20230724,140000,393802900,82000,82000,82000,82000,19
|
|
20230724,135900,392244900,82000,82000,82000,82000,7
|
|
20230724,135800,391670900,82000,82000,82000,82000,7
|
|
20230724,135700,391096900,82000,82100,82100,82000,14
|
|
20230724,135600,389948700,82000,82000,82000,82000,7
|
|
20230724,135500,389374700,82000,82100,82100,82000,8
|
|
20230724,135400,388718500,82000,82000,82000,82000,12
|
|
20230724,135300,387734500,82000,82000,82000,82000,8
|
|
20230724,135200,387078500,82000,82000,82000,82000,7
|
|
20230724,135100,386504500,82000,82000,82000,82000,7
|
|
20230724,135000,385930500,82000,82000,82000,82000,11
|
|
20230724,134900,385028500,82000,82000,82000,82000,7
|
|
20230724,134800,384454500,82000,82100,82100,82000,16
|
|
20230724,134700,383141600,82100,82000,82100,82000,15
|
|
20230724,134600,381911300,82000,82000,82000,82000,7
|
|
20230724,134500,381337300,82000,82000,82000,82000,6
|
|
20230724,134400,380845300,82000,82000,82000,82000,7
|
|
20230724,134300,380271300,82000,82000,82100,82000,14
|
|
20230724,134200,379123100,82000,82000,82000,82000,7
|
|
20230724,134100,378549100,82000,82000,82000,82000,9
|
|
20230724,134000,377811100,82000,82000,82000,82000,11
|
|
20230724,133900,376909100,82100,82100,82100,82100,7
|
|
20230724,133800,376334400,82200,82100,82200,82100,8
|
|
20230724,133700,375677500,82100,82100,82100,82100,7
|
|
20230724,133600,375102800,82100,82100,82100,82100,13
|
|
20230724,133500,374035500,82100,82100,82100,82100,7
|
|
20230724,133400,373460800,82100,82000,82100,82000,26
|
|
20230724,133300,371326900,82100,82000,82100,82000,13
|
|
20230724,133200,370260700,82000,82000,82000,82000,7
|
|
20230724,133100,369686700,82000,82000,82000,82000,8
|
|
20230724,133000,369030700,82000,82000,82000,82000,6
|
|
20230724,132900,368538700,82000,82000,82000,82000,13
|
|
20230724,132800,367472700,82000,82000,82000,82000,6
|
|
20230724,132700,366980700,82000,82000,82000,82000,7
|
|
20230724,132600,366406700,82000,82100,82100,82000,51
|
|
20230724,132500,362221900,82200,82100,82200,82100,7
|
|
20230724,132400,361647100,82100,82100,82100,82100,7
|
|
20230724,132300,361072400,82100,82100,82100,82100,13
|
|
20230724,132200,360005100,82000,82000,82000,82000,13
|
|
20230724,132100,358939100,82100,82100,82100,82100,8
|
|
20230724,132000,358282300,82100,82100,82100,82100,7
|
|
20230724,131900,357707600,82100,82100,82100,82100,12
|
|
20230724,131800,356722400,82100,82100,82100,82100,0
|
|
20230724,131700,356722400,82100,82100,82100,82100,6
|
|
20230724,131600,356229800,82100,82100,82100,82100,7
|
|
20230724,131500,355655100,82200,82300,82300,82200,12
|
|
20230724,131400,354668100,82400,82200,82400,82200,6
|
|
20230724,131300,354174700,82200,82200,82200,82200,4
|
|
20230724,131200,353845900,82400,82100,82800,82100,339
|
|
20230724,131100,325823200,82100,82100,82100,82100,7
|
|
20230724,131000,325248500,82200,82200,82200,82200,11
|
|
20230724,130900,324344300,82200,82200,82200,82200,12
|
|
20230724,130800,323357900,82300,82300,82300,82300,20
|
|
20230724,130700,321711900,82300,82300,82300,82300,6
|
|
20230724,130600,321218100,82300,82300,82300,82300,7
|
|
20230724,130500,320642000,82300,82300,82300,82300,11
|
|
20230724,130400,319736700,82300,82300,82300,82300,7
|
|
20230724,130300,319160600,82300,82400,82400,82300,8
|
|
20230724,130200,318502100,82300,82400,82400,82300,13
|
|
20230724,130100,317431500,82400,82500,82500,82400,9
|
|
20230724,130000,316689700,82400,82500,82500,82400,7
|
|
20230724,125900,316112800,82400,82400,82400,82400,7
|
|
20230724,125800,315536000,82400,82500,82500,82400,34
|
|
20230724,125700,312732100,82400,82400,82400,82400,0
|
|
20230724,125600,312732100,82400,82400,82400,82400,0
|
|
20230724,125500,312732100,82400,82400,82400,82400,5
|
|
20230724,125400,312320100,82400,82400,82400,82400,1
|
|
20230724,125300,312237700,82400,82400,82400,82400,1
|
|
20230724,125200,312155300,82400,82400,82400,82400,9
|
|
20230724,125100,311413700,82400,82400,82400,82400,25
|
|
20230724,125000,309353700,82400,82500,82500,82400,30
|
|
20230724,124900,306881200,82400,82500,82500,82400,14
|
|
20230724,124800,305727400,82400,82400,82400,82400,6
|
|
20230724,124700,305233000,82400,82400,82400,82400,0
|
|
20230724,124600,305233000,82400,82400,82400,82400,0
|
|
20230724,124500,305233000,82400,82400,82400,82400,0
|
|
20230724,124400,305233000,82400,82500,82500,82400,7
|
|
20230724,124300,304656000,82500,82500,82500,82500,0
|
|
20230724,124200,304656000,82500,82500,82500,82500,0
|
|
20230724,124100,304656000,82500,82400,82500,82400,6
|
|
20230724,124000,304161500,82600,82600,82600,82600,0
|
|
20230724,123900,304161500,82600,82600,82600,82600,0
|
|
20230724,123800,304161500,82600,82600,82600,82600,2
|
|
20230724,123700,303996300,82400,82400,82400,82400,6
|
|
20230724,123600,303501900,82500,82500,82500,82500,11
|
|
20230724,123500,302594400,82500,82500,82500,82500,0
|
|
20230724,123400,302594400,82500,82600,82600,82500,28
|
|
20230724,123300,300284200,82500,82500,82500,82500,64
|
|
20230724,123200,295004200,82400,82400,82400,82400,1
|
|
20230724,123100,294921800,82400,82400,82400,82400,5
|
|
20230724,123000,294509800,82400,82400,82400,82400,12
|
|
20230724,122900,293521000,82400,82400,82400,82400,0
|
|
20230724,122800,293521000,82400,82400,82400,82400,0
|
|
20230724,122700,293521000,82400,82400,82400,82400,8
|
|
20230724,122600,292861800,82500,82500,82500,82500,7
|
|
20230724,122500,292284300,82500,82500,82500,82500,0
|
|
20230724,122400,292284300,82500,82400,82500,82400,7
|
|
20230724,122300,291707300,82400,82400,82400,82400,1
|
|
20230724,122200,291624900,82400,82400,82400,82400,0
|
|
20230724,122100,291624900,82400,82400,82400,82400,1
|
|
20230724,122000,291542500,82400,82500,82500,82400,9
|
|
20230724,121900,290800500,82500,82500,82500,82500,6
|
|
20230724,121800,290305500,82400,82400,82400,82400,19
|
|
20230724,121700,288739900,82400,82400,82400,82400,9
|
|
20230724,121600,287998300,82500,82500,82500,82500,12
|
|
20230724,121500,287008300,82500,82500,82500,82500,0
|
|
20230724,121400,287008300,82500,82500,82500,82400,8
|
|
20230724,121300,286348600,82400,82400,82400,82400,5
|
|
20230724,121200,285936600,82500,82500,82500,82500,0
|
|
20230724,121100,285936600,82500,82400,82500,82400,4
|
|
20230724,121000,285606800,82400,82400,82400,82400,5
|
|
20230724,120900,285194800,82500,82500,82500,82500,0
|
|
20230724,120800,285194800,82500,82500,82500,82500,0
|
|
20230724,120700,285194800,82500,82500,82500,82500,2
|
|
20230724,120600,285029800,82400,82400,82400,82400,6
|
|
20230724,120500,284535400,82500,82500,82500,82500,0
|
|
20230724,120400,284535400,82500,82500,82500,82500,2
|
|
20230724,120300,284370400,82400,82400,82400,82400,7
|
|
20230724,120200,283793600,82500,82500,82500,82500,1
|
|
20230724,120100,283711100,82500,82500,82500,82500,3
|
|
20230724,120000,283463600,82400,82400,82400,82400,3
|
|
20230724,115900,283216400,82400,82400,82400,82400,5
|
|
20230724,115800,282804400,82500,82500,82500,82500,0
|
|
20230724,115700,282804400,82500,82500,82500,82500,1
|
|
20230724,115600,282721900,82400,82400,82400,82400,5
|
|
20230724,115500,282309900,82500,82500,82500,82500,2
|
|
20230724,115400,282144900,82400,82400,82400,82400,1
|
|
20230724,115300,282062500,82400,82400,82400,82400,0
|
|
20230724,115200,282062500,82400,82500,82500,82400,8
|
|
20230724,115100,281403100,82400,82400,82400,82400,1
|
|
20230724,115000,281320700,82400,82400,82400,82400,1
|
|
20230724,114900,281238300,82400,82400,82400,82400,11
|
|
20230724,114800,280331900,82500,82500,82500,82500,0
|
|
20230724,114700,280331900,82500,82500,82500,82500,1
|
|
20230724,114600,280249400,82500,82500,82500,82500,22
|
|
20230724,114500,278434400,82600,82600,82600,82600,2
|
|
20230724,114400,278269200,82600,82600,82600,82600,0
|
|
20230724,114300,278269200,82600,82600,82600,82600,2
|
|
20230724,114200,278104000,82500,82500,82500,82500,6
|
|
20230724,114100,277609000,82500,82500,82500,82500,0
|
|
20230724,114000,277609000,82500,82500,82500,82500,0
|
|
20230724,113900,277609000,82500,82500,82500,82500,5
|
|
20230724,113800,277196500,82600,82600,82600,82600,0
|
|
20230724,113700,277196500,82600,82600,82600,82600,1
|
|
20230724,113600,277113900,82500,82500,82500,82500,0
|
|
20230724,113500,277113900,82500,82600,82600,82500,6
|
|
20230724,113400,276618800,82600,82600,82600,82600,0
|
|
20230724,113300,276618800,82600,82600,82600,82600,2
|
|
20230724,113200,276453600,82500,82600,82600,82500,7
|
|
20230724,113100,275875900,82600,82600,82600,82600,0
|
|
20230724,113000,275875900,82600,82600,82600,82600,2
|
|
20230724,112900,275710700,82500,82500,82500,82500,1
|
|
20230724,112800,275628200,82500,82500,82500,82500,6
|
|
20230724,112700,275133200,82500,82500,82500,82500,1
|
|
20230724,112600,275050700,82400,82400,82400,82400,1
|
|
20230724,112500,274968300,82400,82400,82400,82400,5
|
|
20230724,112400,274556300,82600,82500,82600,82500,5
|
|
20230724,112300,274143500,82400,82300,82400,82300,47
|
|
20230724,112200,270271800,82300,82300,82300,82300,12
|
|
20230724,112100,269284200,82200,82300,82300,82200,26
|
|
20230724,112000,267145000,82400,82400,82400,82400,2
|
|
20230724,111900,266980200,82300,82300,82300,82300,0
|
|
20230724,111800,266980200,82300,82300,82300,82300,6
|
|
20230724,111700,266486400,82500,82500,82500,82500,1
|
|
20230724,111600,266403900,82500,82500,82500,82500,7
|
|
20230724,111500,265826400,82600,82600,82600,82600,0
|
|
20230724,111400,265826400,82600,82600,82600,82600,1
|
|
20230724,111300,265743800,82700,82600,82700,82600,5
|
|
20230724,111200,265330500,82600,82600,82600,82600,0
|
|
20230724,111100,265330500,82600,82600,82600,82600,5
|
|
20230724,111000,264917500,82600,82800,82800,82600,6
|
|
20230724,110900,264421100,82800,82800,82800,82800,2
|
|
20230724,110800,264255500,82600,82600,82600,82600,8
|
|
20230724,110700,263594700,82600,82600,82600,82600,1
|
|
20230724,110600,263512100,82700,82400,82700,82400,105
|
|
20230724,110500,254830100,82700,82700,82700,82700,0
|
|
20230724,110400,254830100,82700,82400,82700,82400,7
|
|
20230724,110300,254252700,82700,82700,82700,82700,10
|
|
20230724,110200,253425700,82800,82600,82800,82600,48
|
|
20230724,110100,249452700,82300,82300,82300,82300,5
|
|
20230724,110000,249041200,82600,82600,82600,82600,0
|
|
20230724,105900,249041200,82600,82600,82600,82600,3
|
|
20230724,105800,248793400,82800,82400,82800,82400,100
|
|
20230724,105700,240539600,82300,82200,82300,82200,47
|
|
20230724,105600,236675500,82200,82200,82200,82200,0
|
|
20230724,105500,236675500,82200,82000,82200,82000,427
|
|
20230724,105400,201576300,82100,82300,82300,82100,169
|
|
20230724,105300,187691800,82300,82300,82300,82300,48
|
|
20230724,105200,183741400,82400,82400,82400,82400,3
|
|
20230724,105100,183494200,82400,82400,82400,82400,107
|
|
20230724,105000,174677400,82400,82500,82500,82400,7
|
|
20230724,104900,174100400,82500,82500,82500,82500,0
|
|
20230724,104800,174100400,82500,82500,82500,82500,0
|
|
20230724,104700,174100400,82500,82400,82500,82400,10
|
|
20230724,104600,173275900,82500,82500,82500,82500,1
|
|
20230724,104500,173193400,82400,82400,82400,82400,1
|
|
20230724,104400,173111000,82400,82400,82400,82400,0
|
|
20230724,104300,173111000,82400,82500,82600,82400,55
|
|
20230724,104200,168572300,82600,82600,82600,82600,1
|
|
20230724,104100,168489700,82600,82600,82600,82600,2
|
|
20230724,104000,168324500,82600,82600,82600,82600,1
|
|
20230724,103900,168241900,82700,82700,82700,82700,2
|
|
20230724,103800,168076500,82700,82500,82700,82500,3
|
|
20230724,103700,167828600,82700,82700,82700,82700,1
|
|
20230724,103600,167745900,82500,82500,82700,82500,13
|
|
20230724,103500,166673000,82500,82500,82500,82500,0
|
|
20230724,103400,166673000,82500,82500,82500,82500,1
|
|
20230724,103300,166590500,82500,82500,82500,82500,6
|
|
20230724,103200,166095500,82700,82700,82700,82700,0
|
|
20230724,103100,166095500,82700,82700,82700,82700,2
|
|
20230724,103000,165930100,82700,82700,82700,82700,2
|
|
20230724,102900,165764700,82500,82500,82500,82500,5
|
|
20230724,102800,165352200,82700,82700,82700,82700,0
|
|
20230724,102700,165352200,82700,82700,82700,82700,2
|
|
20230724,102600,165186800,82700,82500,82700,82500,7
|
|
20230724,102500,164608900,82500,82500,82500,82500,1
|
|
20230724,102400,164526400,82500,82500,82500,82500,0
|
|
20230724,102300,164526400,82500,82500,82500,82500,6
|
|
20230724,102200,164031400,82500,82500,82500,82500,0
|
|
20230724,102100,164031400,82500,82500,82500,82500,0
|
|
20230724,102000,164031400,82500,82500,82500,82500,0
|
|
20230724,101900,164031400,82500,82600,82600,82500,16
|
|
20230724,101800,162711300,82700,82700,82700,82700,10
|
|
20230724,101700,161884300,82700,82400,82700,82400,111
|
|
20230724,101600,152706100,82400,82500,82500,82400,33
|
|
20230724,101500,149984200,82500,82500,82500,82500,0
|
|
20230724,101400,149984200,82500,82500,82500,82500,0
|
|
20230724,101300,149984200,82500,82500,82500,82500,0
|
|
20230724,101200,149984200,82500,82600,82600,82500,115
|
|
20230724,101100,140496600,82600,82700,82700,82600,24
|
|
20230724,101000,138514000,82900,82900,82900,82900,5
|
|
20230724,100900,138099500,83100,83100,83100,83100,7
|
|
20230724,100800,137517800,83200,82700,83200,82700,145
|
|
20230724,100700,125493000,82700,82700,82700,82700,4
|
|
20230724,100600,125162200,82500,82500,82500,82500,2
|
|
20230724,100500,124997200,82500,82500,82500,82500,7
|
|
20230724,100400,124419700,82500,82500,82500,82500,0
|
|
20230724,100300,124419700,82500,82500,82500,82500,3
|
|
20230724,100200,124172200,82500,82700,82700,82500,7
|
|
20230724,100100,123594300,82700,82700,82700,82700,0
|
|
20230724,100000,123594300,82700,82600,82700,82600,7
|
|
20230724,095900,123015500,82500,82500,82500,82500,3
|
|
20230724,095800,122768000,82500,82500,82500,82500,8
|
|
20230724,095700,122108000,82500,82500,82500,82500,1
|
|
20230724,095600,122025500,82400,82400,82400,82400,0
|
|
20230724,095500,122025500,82400,82400,82400,82400,88
|
|
20230724,095400,114774300,82400,82600,82600,82400,81
|
|
20230724,095300,108095300,82700,82900,82900,82600,236
|
|
20230724,095200,88575800,82900,82900,82900,82900,2
|
|
20230724,095100,88410000,82900,82900,82900,82900,5
|
|
20230724,095000,87995500,82900,83000,83000,82900,55
|
|
20230724,094900,83430600,82900,83000,83000,82900,27
|
|
20230724,094800,81189800,83200,83000,83200,83000,11
|
|
20230724,094700,80276400,83100,83100,83100,83100,0
|
|
20230724,094600,80276400,83100,83300,83300,83100,35
|
|
20230724,094500,77364300,83200,83200,83200,83200,1
|
|
20230724,094400,77281100,83200,83300,83300,83200,6
|
|
20230724,094300,76781800,83300,83300,83300,83300,0
|
|
20230724,094200,76781800,83300,83300,83300,83300,1
|
|
20230724,094100,76698500,83200,83200,83200,83200,5
|
|
20230724,094000,76282500,83300,83300,83300,83300,2
|
|
20230724,093900,76115900,83500,83400,83500,83300,18
|
|
20230724,093800,74614100,83500,83600,83600,83500,68
|
|
20230724,093700,68930100,83600,83600,83600,83600,0
|
|
20230724,093600,68930100,83600,83600,83600,83600,0
|
|
20230724,093500,68930100,83600,83600,83600,83600,0
|
|
20230724,093400,68930100,83600,83700,83700,83600,2
|
|
20230724,093300,68762800,83700,83700,83700,83700,24
|
|
20230724,093200,66754000,83700,83900,83900,83700,7
|
|
20230724,093100,66167700,83700,83700,83700,83700,5
|
|
20230724,093000,65749200,83900,83900,83900,83900,0
|
|
20230724,092900,65749200,83900,83900,83900,83900,10
|
|
20230724,092800,64910200,83900,83900,83900,83900,0
|
|
20230724,092700,64910200,83900,83700,83900,83700,7
|
|
20230724,092600,64323900,83600,83600,83600,83600,0
|
|
20230724,092500,64323900,83600,83600,83600,83600,0
|
|
20230724,092400,64323900,83600,83600,83600,83600,6
|
|
20230724,092300,63822300,83600,83600,83600,83600,0
|
|
20230724,092200,63822300,83600,83700,83700,83600,3
|
|
20230724,092100,63571400,83900,83900,83900,83800,23
|
|
20230724,092000,61643300,83900,83900,83900,83900,6
|
|
20230724,091900,61139900,83800,83900,83900,83800,11
|
|
20230724,091800,60218000,83900,83700,83900,83700,63
|
|
20230724,091700,54944300,83400,83400,83400,83400,8
|
|
20230724,091600,54277100,83500,83500,83500,83500,20
|
|
20230724,091500,52607100,83500,83500,83500,83500,0
|
|
20230724,091400,52607100,83500,83500,83500,83500,1
|
|
20230724,091300,52523600,83600,83800,83800,83500,24
|
|
20230724,091200,50516400,84600,84600,84600,84600,1
|
|
20230724,091100,50431800,83600,83500,83600,83500,63
|
|
20230724,091000,45171100,83500,83200,83500,83200,7
|
|
20230724,090900,44588300,81900,84400,84400,81900,200
|
|
20230724,090800,27847300,84300,84900,84900,84300,205
|
|
20230724,090700,10472600,85000,85000,85000,85000,0
|
|
20230724,090600,10472600,85000,85100,85100,85000,29
|
|
20230724,090500,8006400,85100,85100,85100,85100,11
|
|
20230724,090400,7070300,85100,85300,85300,85100,55
|
|
20230724,090300,2386100,85300,85300,85300,85300,5
|
|
20230724,090200,1959600,85200,85200,85200,85200,0
|
|
20230724,090100,1959600,85200,85200,85200,85200,0
|
|
20230724,090000,1959600,85200,85200,85200,85200,23
|