582 lines
30 KiB
CSV
582 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,183900,3045547500,66800,66800,66800,66800,2167
|
|
20230724,183800,3045547500,66800,66800,66800,66800,0
|
|
20230724,183700,3045547500,66800,66800,66800,66800,0
|
|
20230724,183600,3045547500,66800,66800,66800,66800,0
|
|
20230724,183500,3045547500,66800,66800,66800,66800,0
|
|
20230724,183400,3045547500,66800,66800,66800,66800,0
|
|
20230724,183300,3045547500,66800,66800,66800,66800,0
|
|
20230724,183200,3045547500,66800,66800,66800,66800,0
|
|
20230724,183100,3045547500,66800,66800,66800,66800,0
|
|
20230724,183000,3045547500,66800,66800,66800,66800,0
|
|
20230724,182900,3045547500,66800,66800,66800,66800,0
|
|
20230724,182800,3045547500,66800,66800,66800,66800,0
|
|
20230724,182700,3045547500,66800,66800,66800,66800,0
|
|
20230724,182600,3045547500,66800,66800,66800,66800,0
|
|
20230724,182500,3045547500,66800,66800,66800,66800,0
|
|
20230724,182400,3045547500,66800,66800,66800,66800,0
|
|
20230724,182300,3045547500,66800,66800,66800,66800,0
|
|
20230724,182200,3045547500,66800,66800,66800,66800,0
|
|
20230724,182100,3045547500,66800,66800,66800,66800,0
|
|
20230724,182000,3045547500,66800,66800,66800,66800,0
|
|
20230724,181900,3045547500,66800,66800,66800,66800,0
|
|
20230724,181800,3045547500,66800,66800,66800,66800,0
|
|
20230724,181700,3045547500,66800,66800,66800,66800,0
|
|
20230724,181600,3045547500,66800,66800,66800,66800,0
|
|
20230724,181500,3045547500,66800,66800,66800,66800,0
|
|
20230724,181400,3045547500,66800,66800,66800,66800,0
|
|
20230724,181300,3045547500,66800,66800,66800,66800,0
|
|
20230724,181200,3045547500,66800,66800,66800,66800,0
|
|
20230724,181100,3045547500,66800,66800,66800,66800,0
|
|
20230724,181000,3045547500,66800,66800,66800,66800,0
|
|
20230724,180900,3045547500,66800,66800,66800,66800,2167
|
|
20230724,180800,3045547500,66800,66800,66800,66800,0
|
|
20230724,180700,3045547500,66800,66800,66800,66800,0
|
|
20230724,180600,3045547500,66800,66800,66800,66800,0
|
|
20230724,180500,3045547500,66800,66800,66800,66800,0
|
|
20230724,180400,3045547500,66800,66800,66800,66800,0
|
|
20230724,180300,3045547500,66800,66800,66800,66800,0
|
|
20230724,180200,3045547500,66800,66800,66800,66800,0
|
|
20230724,180100,3045547500,66800,66800,66800,66800,0
|
|
20230724,180000,3045547500,66800,66800,66800,66800,0
|
|
20230724,175900,3045547500,66800,66800,66800,66800,0
|
|
20230724,175800,3045547500,66800,66800,66800,66800,0
|
|
20230724,175700,3045547500,66800,66800,66800,66800,0
|
|
20230724,175600,3045547500,66800,66800,66800,66800,0
|
|
20230724,175500,3045547500,66800,66800,66800,66800,0
|
|
20230724,175400,3045547500,66800,66800,66800,66800,0
|
|
20230724,175300,3045547500,66800,66800,66800,66800,0
|
|
20230724,175200,3045547500,66800,66800,66800,66800,0
|
|
20230724,175100,3045547500,66800,66800,66800,66800,0
|
|
20230724,175000,3045547500,66800,66800,66800,66800,0
|
|
20230724,174900,3045547500,66800,66800,66800,66800,0
|
|
20230724,174800,3045547500,66800,66800,66800,66800,0
|
|
20230724,174700,3045547500,66800,66800,66800,66800,0
|
|
20230724,174600,3045547500,66800,66800,66800,66800,0
|
|
20230724,174500,3045547500,66800,66800,66800,66800,0
|
|
20230724,174400,3045547500,66800,66800,66800,66800,0
|
|
20230724,174300,3045547500,66800,66800,66800,66800,0
|
|
20230724,174200,3045547500,66800,66800,66800,66800,0
|
|
20230724,174100,3045547500,66800,66800,66800,66800,0
|
|
20230724,174000,3045547500,66800,66800,66800,66800,0
|
|
20230724,173900,3045547500,66800,66800,66800,66800,2167
|
|
20230724,173800,3045547500,66800,66800,66800,66800,0
|
|
20230724,173700,3045547500,66800,66800,66800,66800,0
|
|
20230724,173600,3045547500,66800,66800,66800,66800,0
|
|
20230724,173500,3045547500,66800,66800,66800,66800,0
|
|
20230724,173400,3045547500,66800,66800,66800,66800,0
|
|
20230724,173300,3045547500,66800,66800,66800,66800,0
|
|
20230724,173200,3045547500,66800,66800,66800,66800,0
|
|
20230724,173100,3045547500,66800,66800,66800,66800,0
|
|
20230724,173000,3045547500,66800,66800,66800,66800,0
|
|
20230724,172900,3045547500,66800,66800,66800,66800,0
|
|
20230724,172800,3045547500,66800,66800,66800,66800,0
|
|
20230724,172700,3045547500,66800,66800,66800,66800,0
|
|
20230724,172600,3045547500,66800,66800,66800,66800,0
|
|
20230724,172500,3045547500,66800,66800,66800,66800,0
|
|
20230724,172400,3045547500,66800,66800,66800,66800,0
|
|
20230724,172300,3045547500,66800,66800,66800,66800,0
|
|
20230724,172200,3045547500,66800,66800,66800,66800,0
|
|
20230724,172100,3045547500,66800,66800,66800,66800,0
|
|
20230724,172000,3045547500,66800,66800,66800,66800,0
|
|
20230724,171900,3045547500,66800,66800,66800,66800,0
|
|
20230724,171800,3045547500,66800,66800,66800,66800,0
|
|
20230724,171700,3045547500,66800,66800,66800,66800,0
|
|
20230724,171600,3045547500,66800,66800,66800,66800,0
|
|
20230724,171500,3045547500,66800,66800,66800,66800,0
|
|
20230724,171400,3045547500,66800,66800,66800,66800,0
|
|
20230724,171300,3045547500,66800,66800,66800,66800,0
|
|
20230724,171200,3045547500,66800,66800,66800,66800,0
|
|
20230724,171100,3045547500,66800,66800,66800,66800,0
|
|
20230724,171000,3045547500,66800,66800,66800,66800,0
|
|
20230724,170900,3045547500,66800,66800,66800,66800,2167
|
|
20230724,170800,3045547500,66800,66800,66800,66800,0
|
|
20230724,170700,3045547500,66800,66800,66800,66800,0
|
|
20230724,170600,3045547500,66800,66800,66800,66800,0
|
|
20230724,170500,3045547500,66800,66800,66800,66800,0
|
|
20230724,170400,3045547500,66800,66800,66800,66800,0
|
|
20230724,170300,3045547500,66800,66800,66800,66800,0
|
|
20230724,170200,3045547500,66800,66800,66800,66800,0
|
|
20230724,170100,3045547500,66800,66800,66800,66800,0
|
|
20230724,170000,3045547500,66800,66800,66800,66800,0
|
|
20230724,165900,3045547500,66800,66800,66800,66800,0
|
|
20230724,165800,3045547500,66800,66800,66800,66800,0
|
|
20230724,165700,3045547500,66800,66800,66800,66800,0
|
|
20230724,165600,3045547500,66800,66800,66800,66800,0
|
|
20230724,165500,3045547500,66800,66800,66800,66800,0
|
|
20230724,165400,3045547500,66800,66800,66800,66800,0
|
|
20230724,165300,3045547500,66800,66800,66800,66800,0
|
|
20230724,165200,3045547500,66800,66800,66800,66800,0
|
|
20230724,165100,3045547500,66800,66800,66800,66800,0
|
|
20230724,165000,3045547500,66800,66800,66800,66800,0
|
|
20230724,164900,3045547500,66800,66800,66800,66800,0
|
|
20230724,164800,3045547500,66800,66800,66800,66800,0
|
|
20230724,164700,3045547500,66800,66800,66800,66800,0
|
|
20230724,164600,3045547500,66800,66800,66800,66800,0
|
|
20230724,164500,3045547500,66800,66800,66800,66800,0
|
|
20230724,164400,3045547500,66800,66800,66800,66800,0
|
|
20230724,164300,3045547500,66800,66800,66800,66800,0
|
|
20230724,164200,3045547500,66800,66800,66800,66800,0
|
|
20230724,164100,3045547500,66800,66800,66800,66800,0
|
|
20230724,164000,3045547500,66800,66800,66800,66800,0
|
|
20230724,163900,3045547500,66800,66800,66800,66800,2167
|
|
20230724,163800,3045547500,66800,66800,66800,66800,0
|
|
20230724,163700,3045547500,66800,66800,66800,66800,0
|
|
20230724,163600,3045547500,66800,66800,66800,66800,0
|
|
20230724,163500,3045547500,66800,66800,66800,66800,0
|
|
20230724,163400,3045547500,66800,66800,66800,66800,0
|
|
20230724,163300,3045547500,66800,66800,66800,66800,0
|
|
20230724,163200,3045547500,66800,66800,66800,66800,0
|
|
20230724,163100,3045547500,66800,66800,66800,66800,0
|
|
20230724,163000,3045547500,66800,66800,66800,66800,0
|
|
20230724,162900,3045547500,66800,66800,66800,66800,0
|
|
20230724,162800,3045547500,66800,66800,66800,66800,0
|
|
20230724,162700,3045547500,66800,66800,66800,66800,0
|
|
20230724,162600,3045547500,66800,66800,66800,66800,0
|
|
20230724,162500,3045547500,66800,66800,66800,66800,0
|
|
20230724,162400,3045547500,66800,66800,66800,66800,0
|
|
20230724,162300,3045547500,66800,66800,66800,66800,0
|
|
20230724,162200,3045547500,66800,66800,66800,66800,0
|
|
20230724,162100,3045547500,66800,66800,66800,66800,0
|
|
20230724,162000,3045547500,66800,66800,66800,66800,0
|
|
20230724,161900,3045547500,66800,66800,66800,66800,0
|
|
20230724,161800,3045547500,66800,66800,66800,66800,0
|
|
20230724,161700,3045547500,66800,66800,66800,66800,0
|
|
20230724,161600,3045547500,66800,66800,66800,66800,0
|
|
20230724,161500,3045547500,66800,66800,66800,66800,0
|
|
20230724,161400,3045547500,66800,66800,66800,66800,0
|
|
20230724,161300,3045547500,66800,66800,66800,66800,0
|
|
20230724,161200,3045547500,66800,66800,66800,66800,0
|
|
20230724,161100,3045547500,66800,66800,66800,66800,0
|
|
20230724,161000,3045547500,66800,66800,66800,66800,0
|
|
20230724,160900,3045547500,66800,66800,66800,66800,2167
|
|
20230724,160800,3045547500,66800,66800,66800,66800,0
|
|
20230724,160700,3045547500,66800,66800,66800,66800,0
|
|
20230724,160600,3045547500,66800,66800,66800,66800,0
|
|
20230724,160500,3045547500,66800,66800,66800,66800,0
|
|
20230724,160400,3045547500,66800,66800,66800,66800,0
|
|
20230724,160300,3045547500,66800,66800,66800,66800,0
|
|
20230724,160200,3045547500,66800,66800,66800,66800,0
|
|
20230724,160100,3045547500,66800,66800,66800,66800,0
|
|
20230724,160000,3045547500,66800,66800,66800,66800,0
|
|
20230724,155900,3045547500,66800,66800,66800,66800,0
|
|
20230724,155800,3045547500,66800,66800,66800,66800,0
|
|
20230724,155700,3045547500,66800,66800,66800,66800,0
|
|
20230724,155600,3045547500,66800,66800,66800,66800,0
|
|
20230724,155500,3045547500,66800,66800,66800,66800,0
|
|
20230724,155400,3045547500,66800,66800,66800,66800,0
|
|
20230724,155300,3045547500,66800,66800,66800,66800,0
|
|
20230724,155200,3045547500,66800,66800,66800,66800,0
|
|
20230724,155100,3045547500,66800,66800,66800,66800,0
|
|
20230724,155000,3045547500,66800,66800,66800,66800,0
|
|
20230724,154900,3045547500,66800,66800,66800,66800,0
|
|
20230724,154800,3045547500,66800,66800,66800,66800,0
|
|
20230724,154700,3045547500,66800,66800,66800,66800,0
|
|
20230724,154600,3045547500,66800,66800,66800,66800,0
|
|
20230724,154500,3045547500,66800,66800,66800,66800,0
|
|
20230724,154400,3045547500,66800,66800,66800,66800,0
|
|
20230724,154300,3045547500,66800,66800,66800,66800,0
|
|
20230724,154200,3045547500,66800,66800,66800,66800,0
|
|
20230724,154100,3045547500,66800,66800,66800,66800,0
|
|
20230724,154000,3045547500,66800,66800,66800,66800,0
|
|
20230724,153900,3045547500,66800,66800,66800,66800,2167
|
|
20230724,153800,3045547500,66800,66800,66800,66800,0
|
|
20230724,153700,3045547500,66800,66800,66800,66800,0
|
|
20230724,153600,3045547500,66800,66800,66800,66800,0
|
|
20230724,153500,3045547500,66800,66800,66800,66800,0
|
|
20230724,153400,3045547500,66800,66800,66800,66800,0
|
|
20230724,153300,3045547500,66800,66800,66800,66800,0
|
|
20230724,153200,3045547500,66800,66800,66800,66800,0
|
|
20230724,153100,3045547500,66800,66800,66800,66800,0
|
|
20230724,153000,3045547500,66800,66800,66800,66800,2167
|
|
20230724,152900,2900791900,66800,66800,66800,66800,0
|
|
20230724,152800,2900791900,66800,66800,66800,66800,0
|
|
20230724,152700,2900791900,66800,66800,66800,66800,0
|
|
20230724,152600,2900791900,66800,66800,66800,66800,0
|
|
20230724,152500,2900791900,66800,66800,66800,66800,0
|
|
20230724,152400,2900791900,66800,66800,66800,66800,0
|
|
20230724,152300,2900791900,66800,66800,66800,66800,0
|
|
20230724,152200,2900791900,66800,66800,66800,66800,0
|
|
20230724,152100,2900791900,66800,66800,66800,66800,0
|
|
20230724,152000,2900791900,66800,66800,66800,66800,0
|
|
20230724,151900,2900791900,66800,66900,66900,66800,88
|
|
20230724,151800,2894905000,66800,66800,66900,66800,135
|
|
20230724,151700,2885882500,66800,66900,66900,66800,18
|
|
20230724,151600,2884680000,66900,66900,66900,66800,141
|
|
20230724,151500,2875260000,66900,66900,66900,66800,9
|
|
20230724,151400,2874658100,66900,66800,66900,66800,17
|
|
20230724,151300,2873521300,66800,66900,66900,66800,23
|
|
20230724,151200,2871982700,66800,66800,66900,66800,1203
|
|
20230724,151100,2791619000,66900,66800,66900,66800,14
|
|
20230724,151000,2790682700,66900,66800,66900,66800,19
|
|
20230724,150900,2789412500,66900,66900,66900,66800,57
|
|
20230724,150800,2785600800,66800,66900,66900,66800,43
|
|
20230724,150700,2782727400,66800,66800,66800,66800,24
|
|
20230724,150600,2781124200,66900,66800,66900,66800,47
|
|
20230724,150500,2777982400,66800,66800,66900,66800,44
|
|
20230724,150400,2775042000,66800,66800,66900,66800,46
|
|
20230724,150300,2771968100,66800,67000,67000,66800,461
|
|
20230724,150200,2741143400,66900,67000,67000,66900,17
|
|
20230724,150100,2740006000,67000,67000,67000,66900,12
|
|
20230724,150000,2739202100,67000,66900,67000,66900,6
|
|
20230724,145900,2738800500,67000,67000,67000,67000,13
|
|
20230724,145800,2737929500,66900,67000,67000,66900,42
|
|
20230724,145700,2735115600,67000,67000,67000,67000,3
|
|
20230724,145600,2734914600,67000,67000,67000,67000,42
|
|
20230724,145500,2732100600,66900,67000,67000,66900,4
|
|
20230724,145400,2731832700,67000,67000,67000,66900,14
|
|
20230724,145300,2730894900,67000,67000,67000,66900,19
|
|
20230724,145200,2729622100,66900,66900,66900,66900,0
|
|
20230724,145100,2729622100,66900,66900,67000,66900,45
|
|
20230724,145000,2726610200,66900,66900,66900,66900,53
|
|
20230724,144900,2723064500,66900,66900,66900,66800,101
|
|
20230724,144800,2716307800,66800,66900,66900,66800,14
|
|
20230724,144700,2715371300,66800,66800,66900,66800,63
|
|
20230724,144600,2711162800,66900,66900,66900,66900,53
|
|
20230724,144500,2707617100,66900,66900,66900,66900,239
|
|
20230724,144400,2691628000,66900,66900,67000,66900,49
|
|
20230724,144300,2688346500,67000,67000,67000,67000,13
|
|
20230724,144200,2687475500,67000,67000,67000,67000,18
|
|
20230724,144100,2686269500,67000,67000,67000,66900,67
|
|
20230724,144000,2681785900,67000,67000,67000,67000,21
|
|
20230724,143900,2680378900,67000,67000,67000,67000,145
|
|
20230724,143800,2670663900,67000,67000,67000,66900,132
|
|
20230724,143700,2661820100,66900,66900,66900,66900,64
|
|
20230724,143600,2657538500,66900,66900,66900,66900,21
|
|
20230724,143500,2656133600,66900,66900,66900,66900,5
|
|
20230724,143400,2655799100,66900,66900,66900,66900,10
|
|
20230724,143300,2655130100,66800,66900,66900,66800,550
|
|
20230724,143200,2618386400,67000,67100,67100,66900,591
|
|
20230724,143100,2578791300,67100,67000,67100,67000,86
|
|
20230724,143000,2573025700,67100,67000,67100,67000,14
|
|
20230724,142900,2572086500,67000,67000,67100,67000,26
|
|
20230724,142800,2570343500,67100,66800,67100,66800,494
|
|
20230724,142700,2537246300,67000,66900,67100,66900,818
|
|
20230724,142600,2482445600,66900,66900,66900,66900,53
|
|
20230724,142500,2478899900,66900,66800,66900,66800,100
|
|
20230724,142400,2472218800,66900,66800,66900,66800,32
|
|
20230724,142300,2470078900,66900,66900,66900,66900,32
|
|
20230724,142200,2467938100,66800,66800,66800,66800,105
|
|
20230724,142100,2460924100,66900,66900,66900,66900,261
|
|
20230724,142000,2443463200,66900,66800,66900,66800,576
|
|
20230724,141900,2404978800,66900,66900,66900,66900,36
|
|
20230724,141800,2402570400,66800,66900,66900,66800,62
|
|
20230724,141700,2398427600,66800,66800,66900,66700,64
|
|
20230724,141600,2394147800,66700,66800,66800,66700,254
|
|
20230724,141500,2377182600,66800,66700,66800,66700,476
|
|
20230724,141400,2345387400,66800,66700,66800,66700,19
|
|
20230724,141300,2344118800,66800,66800,66800,66800,10
|
|
20230724,141200,2343450800,66700,66700,66800,66700,363
|
|
20230724,141100,2319238500,66700,66800,66800,66700,20
|
|
20230724,141000,2317903200,66800,66800,66800,66800,10
|
|
20230724,140900,2317235200,66800,66800,66800,66800,13
|
|
20230724,140800,2316366800,66800,66800,66800,66800,12
|
|
20230724,140700,2315565200,66700,66800,66800,66700,31
|
|
20230724,140600,2313494500,66800,66700,66800,66700,26
|
|
20230724,140500,2311758800,66800,66800,66800,66800,18
|
|
20230724,140400,2310556400,66800,66700,66800,66700,42
|
|
20230724,140300,2307754000,66700,66800,66800,66700,181
|
|
20230724,140200,2295680000,66700,66800,66800,66700,16
|
|
20230724,140100,2294612700,66800,66800,66800,66700,16
|
|
20230724,140000,2293544200,66800,66800,66800,66800,1
|
|
20230724,135900,2293477400,66800,66800,66800,66800,12
|
|
20230724,135800,2292675800,66700,66800,66800,66700,69
|
|
20230724,135700,2288072400,66800,66800,66800,66800,7
|
|
20230724,135600,2287604800,66800,66700,66800,66700,19
|
|
20230724,135500,2286336200,66700,66700,66800,66700,42
|
|
20230724,135400,2283534700,66700,66700,66700,66700,2
|
|
20230724,135300,2283401300,66700,66700,66700,66700,107
|
|
20230724,135200,2276264400,66700,66700,66700,66700,12
|
|
20230724,135100,2275464000,66700,66700,66700,66700,76
|
|
20230724,135000,2270394800,66700,66700,66700,66700,76
|
|
20230724,134900,2265325600,66700,66700,66700,66700,19
|
|
20230724,134800,2264058300,66700,66700,66700,66700,32
|
|
20230724,134700,2261923900,66700,66700,66700,66700,27
|
|
20230724,134600,2260123000,66700,66700,66700,66700,224
|
|
20230724,134500,2245182200,66700,66900,66900,66700,188
|
|
20230724,134400,2232623100,66900,66900,66900,66900,44
|
|
20230724,134300,2229679500,66900,66900,66900,66900,154
|
|
20230724,134200,2219376900,66900,66900,66900,66800,44
|
|
20230724,134100,2216434200,66900,66900,66900,66900,32
|
|
20230724,134000,2214293400,66900,66600,66900,66600,1263
|
|
20230724,133900,2129973400,66700,66700,66700,66600,26
|
|
20230724,133800,2128239500,66700,66700,66700,66600,21
|
|
20230724,133700,2126839200,66700,66700,66700,66700,29
|
|
20230724,133600,2124904900,66700,66700,66700,66700,12
|
|
20230724,133500,2124104500,66700,66700,66700,66700,1
|
|
20230724,133400,2124037800,66700,66600,66700,66600,124
|
|
20230724,133300,2115778400,66600,66600,66600,66600,41
|
|
20230724,133200,2113047800,66600,66600,66600,66600,99
|
|
20230724,133100,2106454400,66600,66600,66600,66500,165
|
|
20230724,133000,2095465600,66600,66500,66600,66500,26
|
|
20230724,132900,2093734400,66600,66600,66600,66500,23
|
|
20230724,132800,2092202800,66600,66600,66600,66600,10
|
|
20230724,132700,2091536800,66500,66600,66600,66500,14
|
|
20230724,132600,2090604600,66500,66600,66600,66500,16
|
|
20230724,132500,2089539600,66600,66600,66600,66600,7
|
|
20230724,132400,2089073400,66600,66500,66600,66500,26
|
|
20230724,132300,2087342200,66500,66500,66600,66500,55
|
|
20230724,132200,2083683700,66600,66600,66600,66600,2
|
|
20230724,132100,2083550500,66600,66500,66600,66500,90
|
|
20230724,132000,2077564500,66500,66600,66600,66500,46
|
|
20230724,131900,2074504500,66600,66600,66600,66600,6
|
|
20230724,131800,2074104900,66500,66600,66600,66500,91
|
|
20230724,131700,2068046800,66600,66500,66600,66500,87
|
|
20230724,131600,2062260000,66600,66500,66600,66500,11
|
|
20230724,131500,2061527500,66500,66600,66600,66500,11
|
|
20230724,131400,2060795000,66500,66600,66600,66500,9
|
|
20230724,131300,2060195800,66500,66600,66600,66500,74
|
|
20230724,131200,2055273700,66600,66500,66600,66500,56
|
|
20230724,131100,2051548500,66600,66500,66600,66500,212
|
|
20230724,131000,2037448900,66600,66600,66600,66600,11
|
|
20230724,130900,2036716300,66600,66600,66600,66600,1
|
|
20230724,130800,2036649700,66500,66500,66600,66500,15
|
|
20230724,130700,2035651200,66500,66600,66600,66500,89
|
|
20230724,130600,2029732600,66600,66600,66600,66600,21
|
|
20230724,130500,2028334000,66500,66600,66600,66500,65
|
|
20230724,130400,2024009400,66600,66500,66600,66500,24
|
|
20230724,130300,2022413300,66500,66500,66500,66400,28
|
|
20230724,130200,2020552900,66500,66500,66600,66500,61
|
|
20230724,130100,2016496300,66500,66600,66600,66500,631
|
|
20230724,130000,1974531300,66500,66500,66600,66500,146
|
|
20230724,125900,1964817700,66500,66600,66600,66500,9
|
|
20230724,125800,1964218600,66600,66600,66600,66600,141
|
|
20230724,125700,1954828000,66600,66600,66600,66500,6
|
|
20230724,125600,1954428600,66600,66500,66600,66500,136
|
|
20230724,125500,1945382700,66600,66600,66600,66600,10
|
|
20230724,125400,1944716700,66600,66600,66600,66600,8
|
|
20230724,125300,1944183900,66600,66600,66600,66500,21
|
|
20230724,125200,1942785400,66500,66600,66600,66500,21
|
|
20230724,125100,1941387600,66600,66600,66600,66600,10
|
|
20230724,125000,1940721600,66500,66600,66600,66500,45
|
|
20230724,124900,1937727600,66600,66500,66600,66500,3
|
|
20230724,124800,1937528000,66500,66500,66600,66500,132
|
|
20230724,124700,1928749000,66500,66500,66500,66500,1
|
|
20230724,124600,1928682500,66600,66500,66600,66500,21
|
|
20230724,124500,1927284400,66500,66600,66600,66500,11
|
|
20230724,124400,1926551900,66600,66500,66600,66500,15
|
|
20230724,124300,1925553000,66500,66500,66600,66500,206
|
|
20230724,124200,1911852900,66600,66500,66600,66500,2
|
|
20230724,124100,1911719800,66600,66500,66600,66500,18
|
|
20230724,124000,1910521700,66500,66500,66600,66500,282
|
|
20230724,123900,1891765500,66500,66600,66600,66500,213
|
|
20230724,123800,1877600900,66500,66500,66600,66500,245
|
|
20230724,123700,1861307400,66500,66500,66500,66400,902
|
|
20230724,123600,1801328200,66600,66500,66600,66500,89
|
|
20230724,123500,1795408600,66600,66600,66600,66600,31
|
|
20230724,123400,1793344000,66600,66500,66600,66500,16
|
|
20230724,123300,1792278500,66500,66600,66600,66500,30
|
|
20230724,123200,1790280600,66500,66500,66500,66500,47
|
|
20230724,123100,1787155100,66600,66600,66600,66600,27
|
|
20230724,123000,1785356900,66500,66600,66600,66500,172
|
|
20230724,122900,1773902000,66600,66600,66600,66500,17
|
|
20230724,122800,1772770400,66600,66600,66600,66600,39
|
|
20230724,122700,1770173000,66500,66500,66500,66500,14
|
|
20230724,122600,1769242000,66600,66500,66600,66500,122
|
|
20230724,122500,1761127900,66500,66600,66600,66500,48
|
|
20230724,122400,1757934900,66500,66500,66500,66500,62
|
|
20230724,122300,1753811900,66500,66500,66600,66500,132
|
|
20230724,122200,1745030900,66500,66600,66600,66500,147
|
|
20230724,122100,1735251500,66600,66500,66600,66500,12
|
|
20230724,122000,1734452400,66600,66400,66600,66400,121
|
|
20230724,121900,1726406200,66500,66500,66500,66500,147
|
|
20230724,121800,1716630700,66500,66600,66600,66500,128
|
|
20230724,121700,1708117600,66600,66500,66600,66500,12
|
|
20230724,121600,1707318500,66600,66600,66600,66500,12
|
|
20230724,121500,1706519400,66500,66600,66600,66500,54
|
|
20230724,121400,1702927400,66500,66600,66600,66500,19
|
|
20230724,121300,1701662200,66600,66500,66600,66500,14
|
|
20230724,121200,1700730100,66500,66500,66500,66500,2
|
|
20230724,121100,1700597100,66500,66600,66600,66400,12
|
|
20230724,121000,1699799100,66500,66600,66600,66500,78
|
|
20230724,120900,1694611100,66500,66500,66500,66500,12
|
|
20230724,120800,1693813100,66600,66500,66600,66500,31
|
|
20230724,120700,1691751500,66500,66500,66500,66500,5
|
|
20230724,120600,1691419000,66500,66600,66600,66500,2
|
|
20230724,120500,1691285900,66400,66600,66600,66400,123
|
|
20230724,120400,1683106100,66500,66600,66600,66500,296
|
|
20230724,120300,1663412400,66700,66700,66700,66700,27
|
|
20230724,120200,1661611500,66700,66700,66700,66700,1
|
|
20230724,120100,1661544800,66700,66600,66700,66600,117
|
|
20230724,120000,1653750000,66600,66700,66700,66600,12
|
|
20230724,115900,1652949800,66600,66600,66600,66600,1
|
|
20230724,115800,1652883200,66600,66700,66700,66600,29
|
|
20230724,115700,1650949200,66700,66700,66700,66700,0
|
|
20230724,115600,1650949200,66700,66700,66700,66600,75
|
|
20230724,115500,1645953100,66700,66600,66700,66600,11
|
|
20230724,115400,1645219500,66700,66700,66700,66700,191
|
|
20230724,115300,1632479800,66800,66800,66800,66700,23
|
|
20230724,115200,1630943700,66800,66800,66800,66800,7
|
|
20230724,115100,1630476100,66800,66800,66800,66800,10
|
|
20230724,115000,1629808100,66800,66800,66800,66700,37
|
|
20230724,114900,1627339100,66700,66800,66800,66700,229
|
|
20230724,114800,1612046900,66800,66800,66900,66800,56
|
|
20230724,114700,1608304000,66800,66800,66900,66800,95
|
|
20230724,114600,1601956400,66900,66800,66900,66800,11
|
|
20230724,114500,1601220600,66900,66900,66900,66800,24
|
|
20230724,114400,1599615200,66800,66900,66900,66800,48
|
|
20230724,114300,1596407200,66900,66800,66900,66800,14
|
|
20230724,114200,1595470900,66800,66900,66900,66800,28
|
|
20230724,114100,1593597800,66900,66800,66900,66800,53
|
|
20230724,114000,1590056300,66900,66800,66900,66800,36
|
|
20230724,113900,1587649000,66800,66800,66900,66800,630
|
|
20230724,113800,1545561400,66800,66700,66800,66700,29
|
|
20230724,113700,1543624800,66700,66800,66800,66700,4
|
|
20230724,113600,1543357900,66800,66800,66800,66800,10
|
|
20230724,113500,1542689900,66800,66800,66800,66800,33
|
|
20230724,113400,1540485500,66700,66700,66700,66700,3
|
|
20230724,113300,1540285400,66800,66700,66800,66700,712
|
|
20230724,113200,1492793400,66500,66600,66600,66500,195
|
|
20230724,113100,1479807400,66700,66600,66700,66600,129
|
|
20230724,113000,1471215000,66700,66700,66700,66700,11
|
|
20230724,112900,1470481300,66600,66600,66600,66600,2
|
|
20230724,112800,1470348100,66700,66700,66700,66600,32
|
|
20230724,112700,1468215200,66700,66700,66700,66700,99
|
|
20230724,112600,1461611900,66600,66800,66800,66500,405
|
|
20230724,112500,1434642000,66800,66800,66800,66700,536
|
|
20230724,112400,1398887200,66600,66800,66800,66600,94
|
|
20230724,112300,1392615300,66700,66500,66700,66500,646
|
|
20230724,112200,1349548400,66500,66500,66500,66400,36
|
|
20230724,112100,1347154500,66400,66500,66500,66400,35
|
|
20230724,112000,1344827300,66500,66400,66500,66400,152
|
|
20230724,111900,1334732100,66500,66500,66500,66500,172
|
|
20230724,111800,1323294100,66500,66500,66600,66500,47
|
|
20230724,111700,1320165300,66700,66600,66700,66600,16
|
|
20230724,111600,1319099100,66500,66600,66600,66500,490
|
|
20230724,111500,1286465400,66600,66700,66700,66600,44
|
|
20230724,111400,1283533400,66600,66700,66700,66600,115
|
|
20230724,111300,1275873900,66600,66700,66700,66600,11
|
|
20230724,111200,1275140300,66700,66700,66700,66600,18
|
|
20230724,111100,1273940400,66600,66600,66600,66600,20
|
|
20230724,111000,1272608400,66700,66700,66700,66600,107
|
|
20230724,110900,1265471600,66700,66700,66700,66700,11
|
|
20230724,110800,1264737900,66700,66700,66700,66700,0
|
|
20230724,110700,1264737900,66700,66500,66700,66500,457
|
|
20230724,110600,1234307900,66600,66500,66600,66500,8
|
|
20230724,110500,1233775300,66500,66600,66600,66500,24
|
|
20230724,110400,1232179200,66600,66500,66600,66500,150
|
|
20230724,110300,1222201200,66500,66500,66500,66500,1
|
|
20230724,110200,1222134700,66500,66600,66600,66500,85
|
|
20230724,110100,1216482000,66600,66500,66600,66500,40
|
|
20230724,110000,1213820900,66500,66600,66600,66500,105
|
|
20230724,105900,1206838200,66600,66700,66700,66600,303
|
|
20230724,105800,1186657800,66700,66700,66700,66700,0
|
|
20230724,105700,1186657800,66700,66700,66700,66700,1
|
|
20230724,105600,1186591100,66700,66700,66700,66700,6
|
|
20230724,105500,1186190900,66700,66600,66700,66600,22
|
|
20230724,105400,1184725100,66600,66700,66700,66600,12
|
|
20230724,105300,1183925800,66700,66700,66700,66700,65
|
|
20230724,105200,1179590300,66600,66700,66700,66600,11
|
|
20230724,105100,1178856700,66600,66600,66600,66600,78
|
|
20230724,105000,1173661900,66700,66600,66700,66600,244
|
|
20230724,104900,1157409800,66600,66600,66600,66500,5
|
|
20230724,104800,1157077100,66600,66600,66600,66600,34
|
|
20230724,104700,1154812700,66500,66600,66600,66500,3
|
|
20230724,104600,1154613100,66500,66500,66500,66500,360
|
|
20230724,104500,1130673100,66600,66500,66600,66500,14
|
|
20230724,104400,1129740800,66500,66400,66500,66400,53
|
|
20230724,104300,1126216600,66400,66400,66400,66400,223
|
|
20230724,104200,1111409400,66500,66500,66500,66500,15
|
|
20230724,104100,1110411900,66500,66400,66500,66300,493
|
|
20230724,104000,1077720400,66400,66400,66400,66400,277
|
|
20230724,103900,1059327600,66500,66400,66500,66400,19
|
|
20230724,103800,1058065800,66400,66500,66500,66400,68
|
|
20230724,103700,1053547900,66500,66400,66500,66300,439
|
|
20230724,103600,1024382400,66400,66400,66400,66400,4
|
|
20230724,103500,1024116800,66300,66300,66300,66300,1
|
|
20230724,103400,1024050500,66300,66400,66400,66300,33
|
|
20230724,103300,1021860200,66300,66300,66300,66200,94
|
|
20230724,103200,1015628300,66300,66300,66300,66300,23
|
|
20230724,103100,1014103400,66300,66100,66300,66100,453
|
|
20230724,103000,984134600,66100,66100,66100,66100,0
|
|
20230724,102900,984134600,66100,66100,66100,66000,102
|
|
20230724,102800,977402300,66100,66000,66100,66000,59
|
|
20230724,102700,973508000,66100,66100,66100,66100,0
|
|
20230724,102600,973508000,66100,66100,66100,66000,59
|
|
20230724,102500,969608200,66100,66100,66100,66100,1
|
|
20230724,102400,969542100,66100,66100,66100,66100,51
|
|
20230724,102300,966171000,66100,66000,66100,66000,6
|
|
20230724,102200,965774900,66000,66000,66000,66000,1
|
|
20230724,102100,965708900,66100,66000,66100,66000,359
|
|
20230724,102000,942012100,66100,66100,66200,66100,162
|
|
20230724,101900,931303300,66200,66200,66200,66200,3
|
|
20230724,101800,931104700,66200,66200,66200,66200,33
|
|
20230724,101700,928920100,66100,66200,66200,66100,28
|
|
20230724,101600,927068800,66200,66200,66200,66200,23
|
|
20230724,101500,925546200,66200,66100,66300,66100,635
|
|
20230724,101400,883530600,66100,66100,66100,66100,5
|
|
20230724,101300,883200100,66100,66000,66100,66000,320
|
|
20230724,101200,862077900,65900,65900,65900,65900,31
|
|
20230724,101100,860035000,65900,65900,66000,65900,8
|
|
20230724,101000,859507700,66000,66000,66000,66000,6
|
|
20230724,100900,859111700,66000,66000,66000,66000,4
|
|
20230724,100800,858847700,65900,65900,66000,65900,29
|
|
20230724,100700,856936500,65900,65900,65900,65900,10
|
|
20230724,100600,856277500,66000,66000,66000,66000,21
|
|
20230724,100500,854891500,66000,65900,66000,65900,13
|
|
20230724,100400,854033600,66000,66000,66000,66000,2
|
|
20230724,100300,853901600,66000,66000,66000,66000,6
|
|
20230724,100200,853505600,66000,66000,66000,66000,3
|
|
20230724,100100,853307600,66000,66000,66000,65900,22
|
|
20230724,100000,851855900,65900,65900,65900,65900,22
|
|
20230724,095900,850406100,66000,66000,66000,65900,47
|
|
20230724,095800,847304800,65900,65900,65900,65900,576
|
|
20230724,095700,809346400,65800,65800,65800,65800,5
|
|
20230724,095600,809017400,65800,65900,65900,65800,25
|
|
20230724,095500,807370400,65900,65800,65900,65800,161
|
|
20230724,095400,796775300,65800,65800,65800,65800,28
|
|
20230724,095300,794932900,65900,66000,66000,65800,822
|
|
20230724,095200,740770000,66000,66000,66000,65900,13
|
|
20230724,095100,739912700,66000,66000,66000,66000,538
|
|
20230724,095000,704404700,66100,66100,66100,66100,114
|
|
20230724,094900,696869300,66200,66100,66200,66100,51
|
|
20230724,094800,693498100,66100,66200,66200,66100,15
|
|
20230724,094700,692506200,66100,66100,66100,66100,7
|
|
20230724,094600,692043500,66100,66100,66100,66100,102
|
|
20230724,094500,685301300,66000,66100,66100,66000,29
|
|
20230724,094400,683384700,66200,66000,66200,66000,111
|
|
20230724,094300,676053100,66000,66100,66100,66000,51
|
|
20230724,094200,672682100,66300,66100,66300,66000,1058
|
|
20230724,094100,602709900,66100,66200,66200,66100,97
|
|
20230724,094000,596296500,66200,66200,66200,66200,2
|
|
20230724,093900,596164100,66200,66100,66200,66100,7
|
|
20230724,093800,595700900,66100,66100,66100,66100,0
|
|
20230724,093700,595700900,66100,66200,66200,66100,221
|
|
20230724,093600,581075700,66100,66200,66200,66100,5
|
|
20230724,093500,580745100,66200,66200,66200,66200,4
|
|
20230724,093400,580480300,66200,66200,66200,66200,6
|
|
20230724,093300,580083100,66200,66300,66300,66200,210
|
|
20230724,093200,566174200,66200,66200,66200,66200,181
|
|
20230724,093100,554192000,66100,66000,66100,66000,351
|
|
20230724,093000,531005500,66000,66000,66000,66000,16
|
|
20230724,092900,529949500,66000,66000,66000,66000,108
|
|
20230724,092800,522821500,66000,65900,66000,65900,80
|
|
20230724,092700,517546500,66000,66000,66000,65900,335
|
|
20230724,092600,495438700,66100,66000,66100,66000,42
|
|
20230724,092500,492665700,66100,66100,66100,66000,128
|
|
20230724,092400,484216400,66100,65900,66100,65900,21
|
|
20230724,092300,482829400,66100,65900,66100,65900,297
|
|
20230724,092200,463219800,65900,66000,66000,65900,31
|
|
20230724,092100,461175800,66000,66100,66100,65900,270
|
|
20230724,092000,443354600,66100,66000,66100,66000,35
|
|
20230724,091900,441043400,66000,66100,66100,66000,72
|
|
20230724,091800,436286400,66100,66000,66100,66000,64
|
|
20230724,091700,432060000,66000,66000,66000,66000,192
|
|
20230724,091600,419388000,66000,65800,66000,65700,296
|
|
20230724,091500,399908800,65800,65700,65800,65600,64
|
|
20230724,091400,395702400,65700,65700,65800,65700,299
|
|
20230724,091300,376058000,65700,65800,65800,65700,102
|
|
20230724,091200,369348700,65900,65800,65900,65800,114
|
|
20230724,091100,361846100,66000,65900,66000,65600,703
|
|
20230724,091000,315614600,65800,65900,65900,65800,321
|
|
20230724,090900,294464400,65900,66100,66100,65900,1378
|
|
20230724,090800,203473800,66200,66300,66300,66100,265
|
|
20230724,090700,185927700,66300,66300,66300,66200,334
|
|
20230724,090600,163796900,66300,66200,66300,66200,26
|
|
20230724,090500,162074300,66300,66300,66400,66300,182
|
|
20230724,090400,150006600,66400,66400,66500,66300,397
|
|
20230724,090300,123644100,66400,66600,66600,66400,22
|
|
20230724,090200,122181000,66300,66200,66600,66200,472
|
|
20230724,090100,90876400,66200,66800,66900,66100,813
|
|
20230724,090000,36825100,66800,67600,67600,66800,548
|