635 lines
32 KiB
CSV
635 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,193200,190333700,66700,66700,66700,66700,34
|
|
20230724,193100,190333700,66700,66700,66700,66700,0
|
|
20230724,193000,190333700,66700,66700,66700,66700,0
|
|
20230724,192900,190333700,66700,66700,66700,66700,0
|
|
20230724,192800,190333700,66700,66700,66700,66700,0
|
|
20230724,192700,190333700,66700,66700,66700,66700,0
|
|
20230724,192600,190333700,66700,66700,66700,66700,0
|
|
20230724,192500,190333700,66700,66700,66700,66700,0
|
|
20230724,192400,190333700,66700,66700,66700,66700,0
|
|
20230724,192300,190333700,66700,66700,66700,66700,0
|
|
20230724,192200,190333700,66700,66700,66700,66700,0
|
|
20230724,192100,190333700,66700,66700,66700,66700,0
|
|
20230724,192000,190333700,66700,66700,66700,66700,0
|
|
20230724,191900,190333700,66700,66700,66700,66700,0
|
|
20230724,191800,190333700,66700,66700,66700,66700,0
|
|
20230724,191700,190333700,66700,66700,66700,66700,0
|
|
20230724,191600,190333700,66700,66700,66700,66700,0
|
|
20230724,191500,190333700,66700,66700,66700,66700,0
|
|
20230724,191400,190333700,66700,66700,66700,66700,0
|
|
20230724,191300,190333700,66700,66700,66700,66700,0
|
|
20230724,191200,190333700,66700,66700,66700,66700,0
|
|
20230724,191100,190333700,66700,66700,66700,66700,0
|
|
20230724,191000,190333700,66700,66700,66700,66700,0
|
|
20230724,190900,190333700,66700,66700,66700,66700,0
|
|
20230724,190800,190333700,66700,66700,66700,66700,0
|
|
20230724,190700,190333700,66700,66700,66700,66700,0
|
|
20230724,190600,190333700,66700,66700,66700,66700,0
|
|
20230724,190500,190333700,66700,66700,66700,66700,0
|
|
20230724,190400,190333700,66700,66700,66700,66700,0
|
|
20230724,190300,190333700,66700,66700,66700,66700,0
|
|
20230724,190200,190333700,66700,66700,66700,66700,34
|
|
20230724,190100,190333700,66700,66700,66700,66700,0
|
|
20230724,190000,190333700,66700,66700,66700,66700,0
|
|
20230724,185900,190333700,66700,66700,66700,66700,0
|
|
20230724,185800,190333700,66700,66700,66700,66700,0
|
|
20230724,185700,190333700,66700,66700,66700,66700,0
|
|
20230724,185600,190333700,66700,66700,66700,66700,0
|
|
20230724,185500,190333700,66700,66700,66700,66700,0
|
|
20230724,185400,190333700,66700,66700,66700,66700,0
|
|
20230724,185300,190333700,66700,66700,66700,66700,0
|
|
20230724,185200,190333700,66700,66700,66700,66700,0
|
|
20230724,185100,190333700,66700,66700,66700,66700,0
|
|
20230724,185000,190333700,66700,66700,66700,66700,0
|
|
20230724,184900,190333700,66700,66700,66700,66700,0
|
|
20230724,184800,190333700,66700,66700,66700,66700,0
|
|
20230724,184700,190333700,66700,66700,66700,66700,0
|
|
20230724,184600,190333700,66700,66700,66700,66700,0
|
|
20230724,184500,190333700,66700,66700,66700,66700,0
|
|
20230724,184400,190333700,66700,66700,66700,66700,0
|
|
20230724,184300,190333700,66700,66700,66700,66700,0
|
|
20230724,184200,190333700,66700,66700,66700,66700,0
|
|
20230724,184100,190333700,66700,66700,66700,66700,0
|
|
20230724,184000,190333700,66700,66700,66700,66700,0
|
|
20230724,183900,190333700,66700,66700,66700,66700,0
|
|
20230724,183800,190333700,66700,66700,66700,66700,0
|
|
20230724,183700,190333700,66700,66700,66700,66700,0
|
|
20230724,183600,190333700,66700,66700,66700,66700,0
|
|
20230724,183500,190333700,66700,66700,66700,66700,0
|
|
20230724,183400,190333700,66700,66700,66700,66700,0
|
|
20230724,183300,190333700,66700,66700,66700,66700,0
|
|
20230724,183200,190333700,66700,66700,66700,66700,34
|
|
20230724,183100,190333700,66700,66700,66700,66700,0
|
|
20230724,183000,190333700,66700,66700,66700,66700,0
|
|
20230724,182900,190333700,66700,66700,66700,66700,0
|
|
20230724,182800,190333700,66700,66700,66700,66700,0
|
|
20230724,182700,190333700,66700,66700,66700,66700,0
|
|
20230724,182600,190333700,66700,66700,66700,66700,0
|
|
20230724,182500,190333700,66700,66700,66700,66700,0
|
|
20230724,182400,190333700,66700,66700,66700,66700,0
|
|
20230724,182300,190333700,66700,66700,66700,66700,0
|
|
20230724,182200,190333700,66700,66700,66700,66700,0
|
|
20230724,182100,190333700,66700,66700,66700,66700,0
|
|
20230724,182000,190333700,66700,66700,66700,66700,0
|
|
20230724,181900,190333700,66700,66700,66700,66700,0
|
|
20230724,181800,190333700,66700,66700,66700,66700,0
|
|
20230724,181700,190333700,66700,66700,66700,66700,0
|
|
20230724,181600,190333700,66700,66700,66700,66700,0
|
|
20230724,181500,190333700,66700,66700,66700,66700,0
|
|
20230724,181400,190333700,66700,66700,66700,66700,0
|
|
20230724,181300,190333700,66700,66700,66700,66700,0
|
|
20230724,181200,190333700,66700,66700,66700,66700,0
|
|
20230724,181100,190333700,66700,66700,66700,66700,0
|
|
20230724,181000,190333700,66700,66700,66700,66700,0
|
|
20230724,180900,190333700,66700,66700,66700,66700,0
|
|
20230724,180800,190333700,66700,66700,66700,66700,0
|
|
20230724,180700,190333700,66700,66700,66700,66700,0
|
|
20230724,180600,190333700,66700,66700,66700,66700,0
|
|
20230724,180500,190333700,66700,66700,66700,66700,0
|
|
20230724,180400,190333700,66700,66700,66700,66700,0
|
|
20230724,180300,190333700,66700,66700,66700,66700,0
|
|
20230724,180200,190333700,66700,66700,66700,66700,34
|
|
20230724,180100,190333700,66700,66700,66700,66700,0
|
|
20230724,180000,190333700,66700,66700,66700,66700,0
|
|
20230724,175900,190333700,66700,66700,66700,66700,0
|
|
20230724,175800,190333700,66700,66700,66700,66700,0
|
|
20230724,175700,190333700,66700,66700,66700,66700,0
|
|
20230724,175600,190333700,66700,66700,66700,66700,0
|
|
20230724,175500,190333700,66700,66700,66700,66700,0
|
|
20230724,175400,190333700,66700,66700,66700,66700,0
|
|
20230724,175300,190333700,66700,66700,66700,66700,0
|
|
20230724,175200,190333700,66700,66700,66700,66700,0
|
|
20230724,175100,190333700,66700,66700,66700,66700,0
|
|
20230724,175000,190333700,66700,66700,66700,66700,0
|
|
20230724,174900,190333700,66700,66700,66700,66700,0
|
|
20230724,174800,190333700,66700,66700,66700,66700,0
|
|
20230724,174700,190333700,66700,66700,66700,66700,0
|
|
20230724,174600,190333700,66700,66700,66700,66700,0
|
|
20230724,174500,190333700,66700,66700,66700,66700,0
|
|
20230724,174400,190333700,66700,66700,66700,66700,0
|
|
20230724,174300,190333700,66700,66700,66700,66700,0
|
|
20230724,174200,190333700,66700,66700,66700,66700,0
|
|
20230724,174100,190333700,66700,66700,66700,66700,0
|
|
20230724,174000,190333700,66700,66700,66700,66700,0
|
|
20230724,173900,190333700,66700,66700,66700,66700,0
|
|
20230724,173800,190333700,66700,66700,66700,66700,0
|
|
20230724,173700,190333700,66700,66700,66700,66700,0
|
|
20230724,173600,190333700,66700,66700,66700,66700,0
|
|
20230724,173500,190333700,66700,66700,66700,66700,0
|
|
20230724,173400,190333700,66700,66700,66700,66700,0
|
|
20230724,173300,190333700,66700,66700,66700,66700,0
|
|
20230724,173200,190333700,66700,66700,66700,66700,34
|
|
20230724,173100,190333700,66700,66700,66700,66700,0
|
|
20230724,173000,190333700,66700,66700,66700,66700,0
|
|
20230724,172900,190333700,66700,66700,66700,66700,0
|
|
20230724,172800,190333700,66700,66700,66700,66700,0
|
|
20230724,172700,190333700,66700,66700,66700,66700,0
|
|
20230724,172600,190333700,66700,66700,66700,66700,0
|
|
20230724,172500,190333700,66700,66700,66700,66700,0
|
|
20230724,172400,190333700,66700,66700,66700,66700,0
|
|
20230724,172300,190333700,66700,66700,66700,66700,0
|
|
20230724,172200,190333700,66700,66700,66700,66700,0
|
|
20230724,172100,190333700,66700,66700,66700,66700,0
|
|
20230724,172000,190333700,66700,66700,66700,66700,0
|
|
20230724,171900,190333700,66700,66700,66700,66700,0
|
|
20230724,171800,190333700,66700,66700,66700,66700,0
|
|
20230724,171700,190333700,66700,66700,66700,66700,0
|
|
20230724,171600,190333700,66700,66700,66700,66700,0
|
|
20230724,171500,190333700,66700,66700,66700,66700,0
|
|
20230724,171400,190333700,66700,66700,66700,66700,0
|
|
20230724,171300,190333700,66700,66700,66700,66700,0
|
|
20230724,171200,190333700,66700,66700,66700,66700,0
|
|
20230724,171100,190333700,66700,66700,66700,66700,0
|
|
20230724,171000,190333700,66700,66700,66700,66700,0
|
|
20230724,170900,190333700,66700,66700,66700,66700,0
|
|
20230724,170800,190333700,66700,66700,66700,66700,0
|
|
20230724,170700,190333700,66700,66700,66700,66700,0
|
|
20230724,170600,190333700,66700,66700,66700,66700,0
|
|
20230724,170500,190333700,66700,66700,66700,66700,0
|
|
20230724,170400,190333700,66700,66700,66700,66700,0
|
|
20230724,170300,190333700,66700,66700,66700,66700,0
|
|
20230724,170200,190333700,66700,66700,66700,66700,34
|
|
20230724,170100,190333700,66700,66700,66700,66700,0
|
|
20230724,170000,190333700,66700,66700,66700,66700,0
|
|
20230724,165900,190333700,66700,66700,66700,66700,0
|
|
20230724,165800,190333700,66700,66700,66700,66700,0
|
|
20230724,165700,190333700,66700,66700,66700,66700,0
|
|
20230724,165600,190333700,66700,66700,66700,66700,0
|
|
20230724,165500,190333700,66700,66700,66700,66700,0
|
|
20230724,165400,190333700,66700,66700,66700,66700,0
|
|
20230724,165300,190333700,66700,66700,66700,66700,0
|
|
20230724,165200,190333700,66700,66700,66700,66700,0
|
|
20230724,165100,190333700,66700,66700,66700,66700,0
|
|
20230724,165000,190333700,66700,66700,66700,66700,0
|
|
20230724,164900,190333700,66700,66700,66700,66700,0
|
|
20230724,164800,190333700,66700,66700,66700,66700,0
|
|
20230724,164700,190333700,66700,66700,66700,66700,0
|
|
20230724,164600,190333700,66700,66700,66700,66700,0
|
|
20230724,164500,190333700,66700,66700,66700,66700,0
|
|
20230724,164400,190333700,66700,66700,66700,66700,0
|
|
20230724,164300,190333700,66700,66700,66700,66700,0
|
|
20230724,164200,190333700,66700,66700,66700,66700,0
|
|
20230724,164100,190333700,66700,66700,66700,66700,0
|
|
20230724,164000,190333700,66700,66700,66700,66700,0
|
|
20230724,163900,190333700,66700,66700,66700,66700,0
|
|
20230724,163800,190333700,66700,66700,66700,66700,0
|
|
20230724,163700,190333700,66700,66700,66700,66700,0
|
|
20230724,163600,190333700,66700,66700,66700,66700,0
|
|
20230724,163500,190333700,66700,66700,66700,66700,0
|
|
20230724,163400,190333700,66700,66700,66700,66700,0
|
|
20230724,163300,190333700,66700,66700,66700,66700,0
|
|
20230724,163200,190333700,66700,66700,66700,66700,34
|
|
20230724,163100,190333700,66700,66700,66700,66700,0
|
|
20230724,163000,190333700,66700,66700,66700,66700,0
|
|
20230724,162900,190333700,66700,66700,66700,66700,0
|
|
20230724,162800,190333700,66700,66700,66700,66700,0
|
|
20230724,162700,190333700,66700,66700,66700,66700,0
|
|
20230724,162600,190333700,66700,66700,66700,66700,0
|
|
20230724,162500,190333700,66700,66700,66700,66700,0
|
|
20230724,162400,190333700,66700,66700,66700,66700,0
|
|
20230724,162300,190333700,66700,66700,66700,66700,0
|
|
20230724,162200,190333700,66700,66700,66700,66700,0
|
|
20230724,162100,190333700,66700,66700,66700,66700,0
|
|
20230724,162000,190333700,66700,66700,66700,66700,0
|
|
20230724,161900,190333700,66700,66700,66700,66700,0
|
|
20230724,161800,190333700,66700,66700,66700,66700,0
|
|
20230724,161700,190333700,66700,66700,66700,66700,0
|
|
20230724,161600,190333700,66700,66700,66700,66700,0
|
|
20230724,161500,190333700,66700,66700,66700,66700,0
|
|
20230724,161400,190333700,66700,66700,66700,66700,0
|
|
20230724,161300,190333700,66700,66700,66700,66700,0
|
|
20230724,161200,190333700,66700,66700,66700,66700,0
|
|
20230724,161100,190333700,66700,66700,66700,66700,0
|
|
20230724,161000,190333700,66700,66700,66700,66700,0
|
|
20230724,160900,190333700,66700,66700,66700,66700,0
|
|
20230724,160800,190333700,66700,66700,66700,66700,0
|
|
20230724,160700,190333700,66700,66700,66700,66700,0
|
|
20230724,160600,190333700,66700,66700,66700,66700,0
|
|
20230724,160500,190333700,66700,66700,66700,66700,0
|
|
20230724,160400,190333700,66700,66700,66700,66700,0
|
|
20230724,160300,190333700,66700,66700,66700,66700,0
|
|
20230724,160200,190333700,66700,66700,66700,66700,34
|
|
20230724,160100,190333700,66700,66700,66700,66700,0
|
|
20230724,160000,190333700,66700,66700,66700,66700,0
|
|
20230724,155900,190333700,66700,66700,66700,66700,0
|
|
20230724,155800,190333700,66700,66700,66700,66700,0
|
|
20230724,155700,190333700,66700,66700,66700,66700,0
|
|
20230724,155600,190333700,66700,66700,66700,66700,0
|
|
20230724,155500,190333700,66700,66700,66700,66700,0
|
|
20230724,155400,190333700,66700,66700,66700,66700,0
|
|
20230724,155300,190333700,66700,66700,66700,66700,0
|
|
20230724,155200,190333700,66700,66700,66700,66700,0
|
|
20230724,155100,190333700,66700,66700,66700,66700,0
|
|
20230724,155000,190333700,66700,66700,66700,66700,0
|
|
20230724,154900,190333700,66700,66700,66700,66700,0
|
|
20230724,154800,190333700,66700,66700,66700,66700,0
|
|
20230724,154700,190333700,66700,66700,66700,66700,0
|
|
20230724,154600,190333700,66700,66700,66700,66700,0
|
|
20230724,154500,190333700,66700,66700,66700,66700,0
|
|
20230724,154400,190333700,66700,66700,66700,66700,0
|
|
20230724,154300,190333700,66700,66700,66700,66700,0
|
|
20230724,154200,190333700,66700,66700,66700,66700,0
|
|
20230724,154100,190333700,66700,66700,66700,66700,0
|
|
20230724,154000,190333700,66700,66700,66700,66700,0
|
|
20230724,153900,190333700,66700,66700,66700,66700,0
|
|
20230724,153800,190333700,66700,66700,66700,66700,0
|
|
20230724,153700,190333700,66700,66700,66700,66700,0
|
|
20230724,153600,190333700,66700,66700,66700,66700,0
|
|
20230724,153500,190333700,66700,66700,66700,66700,0
|
|
20230724,153400,190333700,66700,66700,66700,66700,0
|
|
20230724,153300,190333700,66700,66700,66700,66700,0
|
|
20230724,153200,190333700,66700,66700,66700,66700,34
|
|
20230724,153100,190333700,66700,66700,66700,66700,0
|
|
20230724,153000,190333700,66700,66700,66700,66700,34
|
|
20230724,152900,188065900,66600,66600,66600,66600,0
|
|
20230724,152800,188065900,66600,66600,66600,66600,0
|
|
20230724,152700,188065900,66600,66600,66600,66600,0
|
|
20230724,152600,188065900,66600,66600,66600,66600,0
|
|
20230724,152500,188065900,66600,66600,66600,66600,0
|
|
20230724,152400,188065900,66600,66600,66600,66600,0
|
|
20230724,152300,188065900,66600,66600,66600,66600,0
|
|
20230724,152200,188065900,66600,66600,66600,66600,0
|
|
20230724,152100,188065900,66600,66600,66600,66600,0
|
|
20230724,152000,188065900,66600,66600,66600,66600,0
|
|
20230724,151900,188065900,66600,66600,66600,66600,0
|
|
20230724,151800,188065900,66600,66600,66600,66600,20
|
|
20230724,151700,186733900,66200,66200,66200,66200,0
|
|
20230724,151600,186733900,66200,66200,66200,66200,0
|
|
20230724,151500,186733900,66200,66200,66200,66200,0
|
|
20230724,151400,186733900,66200,66500,66500,66200,99
|
|
20230724,151300,180171000,66400,66400,66400,66400,0
|
|
20230724,151200,180171000,66400,66400,66400,66400,0
|
|
20230724,151100,180171000,66400,66400,66400,66400,0
|
|
20230724,151000,180171000,66400,66500,66500,66400,2
|
|
20230724,150900,180038100,66600,66600,66600,66600,0
|
|
20230724,150800,180038100,66600,66600,66600,66600,0
|
|
20230724,150700,180038100,66600,66600,66600,66600,0
|
|
20230724,150600,180038100,66600,66600,66600,66600,1
|
|
20230724,150500,179971500,66500,66500,66500,66500,4
|
|
20230724,150400,179705500,66600,66600,66600,66600,15
|
|
20230724,150300,178706500,66600,66600,66600,66600,0
|
|
20230724,150200,178706500,66600,66600,66600,66600,0
|
|
20230724,150100,178706500,66600,66600,66600,66600,0
|
|
20230724,150000,178706500,66600,66600,66600,66400,8
|
|
20230724,145900,178173900,66300,66300,66300,66300,0
|
|
20230724,145800,178173900,66300,66300,66300,66300,0
|
|
20230724,145700,178173900,66300,66300,66300,66300,0
|
|
20230724,145600,178173900,66300,66300,66300,66300,10
|
|
20230724,145500,177510900,66300,66300,66300,66300,0
|
|
20230724,145400,177510900,66300,66300,66300,66300,0
|
|
20230724,145300,177510900,66300,66300,66300,66300,0
|
|
20230724,145200,177510900,66300,66300,66300,66300,0
|
|
20230724,145100,177510900,66300,66300,66300,66300,0
|
|
20230724,145000,177510900,66300,66300,66300,66300,4
|
|
20230724,144900,177245700,66300,66300,66300,66300,51
|
|
20230724,144800,173864400,66200,66200,66200,66200,0
|
|
20230724,144700,173864400,66200,66200,66200,66200,19
|
|
20230724,144600,172606600,66300,66300,66300,66300,0
|
|
20230724,144500,172606600,66300,66300,66300,66300,0
|
|
20230724,144400,172606600,66300,66300,66300,66300,0
|
|
20230724,144300,172606600,66300,66300,66300,66300,6
|
|
20230724,144200,172208800,66300,66300,66300,66300,0
|
|
20230724,144100,172208800,66300,66400,66400,66300,76
|
|
20230724,144000,167169800,66300,66300,66300,66300,0
|
|
20230724,143900,167169800,66300,66300,66300,66300,0
|
|
20230724,143800,167169800,66300,66300,66300,66300,0
|
|
20230724,143700,167169800,66300,66300,66300,66300,0
|
|
20230724,143600,167169800,66300,66300,66300,66300,0
|
|
20230724,143500,167169800,66300,66600,66600,66300,16
|
|
20230724,143400,166108400,66300,66300,66300,66300,0
|
|
20230724,143300,166108400,66300,66500,66500,66300,117
|
|
20230724,143200,158348500,66500,66500,66500,66500,15
|
|
20230724,143100,157351000,66500,66500,66500,66500,0
|
|
20230724,143000,157351000,66500,66500,66500,66500,0
|
|
20230724,142900,157351000,66500,66500,66500,66500,0
|
|
20230724,142800,157351000,66500,66500,66500,66500,0
|
|
20230724,142700,157351000,66500,66500,66500,66500,0
|
|
20230724,142600,157351000,66500,66500,66500,66500,0
|
|
20230724,142500,157351000,66500,66500,66500,66500,1
|
|
20230724,142400,157284500,66400,66400,66400,66400,0
|
|
20230724,142300,157284500,66400,66400,66400,66400,0
|
|
20230724,142200,157284500,66400,66400,66400,66400,0
|
|
20230724,142100,157284500,66400,66400,66400,66400,0
|
|
20230724,142000,157284500,66400,66400,66400,66400,0
|
|
20230724,141900,157284500,66400,66400,66400,66400,0
|
|
20230724,141800,157284500,66400,66400,66400,66400,0
|
|
20230724,141700,157284500,66400,66400,66400,66400,6
|
|
20230724,141600,156886100,66500,66600,66600,66500,2
|
|
20230724,141500,156753000,66500,66500,66500,66500,0
|
|
20230724,141400,156753000,66500,66600,66600,66500,2
|
|
20230724,141300,156619900,66600,66600,66600,66600,2
|
|
20230724,141200,156486700,66600,66600,66600,66600,0
|
|
20230724,141100,156486700,66600,66600,66600,66600,0
|
|
20230724,141000,156486700,66600,66600,66600,66600,0
|
|
20230724,140900,156486700,66600,66600,66600,66600,0
|
|
20230724,140800,156486700,66600,66600,66600,66600,1
|
|
20230724,140700,156420100,66600,66600,66600,66600,0
|
|
20230724,140600,156420100,66600,66600,66600,66600,0
|
|
20230724,140500,156420100,66600,66600,66600,66600,0
|
|
20230724,140400,156420100,66600,66600,66600,66600,0
|
|
20230724,140300,156420100,66600,66600,66600,66600,0
|
|
20230724,140200,156420100,66600,66600,66600,66600,0
|
|
20230724,140100,156420100,66600,66600,66600,66600,0
|
|
20230724,140000,156420100,66600,66600,66600,66600,0
|
|
20230724,135900,156420100,66600,66600,66600,66600,1
|
|
20230724,135800,156353500,66700,66700,66700,66700,0
|
|
20230724,135700,156353500,66700,66700,66700,66700,0
|
|
20230724,135600,156353500,66700,66700,66700,66700,0
|
|
20230724,135500,156353500,66700,66700,66700,66700,0
|
|
20230724,135400,156353500,66700,66700,66700,66700,0
|
|
20230724,135300,156353500,66700,66700,66700,66700,0
|
|
20230724,135200,156353500,66700,66700,66700,66700,0
|
|
20230724,135100,156353500,66700,66700,66700,66700,2
|
|
20230724,135000,156220100,66800,66800,66800,66800,0
|
|
20230724,134900,156220100,66800,66800,66800,66800,0
|
|
20230724,134800,156220100,66800,66800,66800,66800,0
|
|
20230724,134700,156220100,66800,66800,66800,66800,1
|
|
20230724,134600,156153300,66800,66800,66800,66800,0
|
|
20230724,134500,156153300,66800,66800,66800,66800,3
|
|
20230724,134400,155952900,66700,66700,66700,66700,0
|
|
20230724,134300,155952900,66700,66700,66700,66700,5
|
|
20230724,134200,155619400,66700,66700,66700,66700,3
|
|
20230724,134100,155419300,66700,66700,66700,66700,0
|
|
20230724,134000,155419300,66700,66700,66700,66700,1
|
|
20230724,133900,155352600,66800,66800,66800,66800,6
|
|
20230724,133800,154951800,66800,66800,66800,66800,1
|
|
20230724,133700,154885000,66700,66700,66700,66700,1
|
|
20230724,133600,154818300,66700,66700,66700,66700,5
|
|
20230724,133500,154484800,66700,66700,66700,66700,0
|
|
20230724,133400,154484800,66700,66700,66700,66700,12
|
|
20230724,133300,153684400,66700,66700,66700,66700,0
|
|
20230724,133200,153684400,66700,66700,66700,66700,1
|
|
20230724,133100,153617700,66700,66700,66700,66700,0
|
|
20230724,133000,153617700,66700,66700,66700,66700,0
|
|
20230724,132900,153617700,66700,66700,66700,66700,0
|
|
20230724,132800,153617700,66700,66700,66700,66700,0
|
|
20230724,132700,153617700,66700,66700,66700,66700,10
|
|
20230724,132600,152950700,66700,66700,66700,66700,0
|
|
20230724,132500,152950700,66700,66700,66700,66700,0
|
|
20230724,132400,152950700,66700,66700,66700,66700,50
|
|
20230724,132300,149615700,66600,66600,66600,66600,0
|
|
20230724,132200,149615700,66600,66600,66600,66600,1
|
|
20230724,132100,149549100,66600,66600,66600,66600,0
|
|
20230724,132000,149549100,66600,66600,66600,66600,0
|
|
20230724,131900,149549100,66600,66600,66600,66600,1
|
|
20230724,131800,149482500,66500,66500,66500,66500,0
|
|
20230724,131700,149482500,66500,66500,66500,66500,3
|
|
20230724,131600,149283000,66600,66600,66600,66600,0
|
|
20230724,131500,149283000,66600,66600,66600,66600,0
|
|
20230724,131400,149283000,66600,66600,66600,66600,1
|
|
20230724,131300,149216400,66600,66600,66600,66600,0
|
|
20230724,131200,149216400,66600,66600,66600,66600,0
|
|
20230724,131100,149216400,66600,66600,66600,66600,0
|
|
20230724,131000,149216400,66600,66600,66600,66600,4
|
|
20230724,130900,148950000,66500,66400,66500,66400,14
|
|
20230724,130800,148020300,66400,66400,66400,66400,0
|
|
20230724,130700,148020300,66400,66400,66400,66400,0
|
|
20230724,130600,148020300,66400,66400,66400,66400,0
|
|
20230724,130500,148020300,66400,66400,66400,66400,0
|
|
20230724,130400,148020300,66400,66400,66400,66400,1
|
|
20230724,130300,147953900,66400,66400,66400,66400,0
|
|
20230724,130200,147953900,66400,66400,66400,66400,0
|
|
20230724,130100,147953900,66400,66400,66400,66400,0
|
|
20230724,130000,147953900,66400,66500,66500,66400,3
|
|
20230724,125900,147754600,66400,66400,66400,66400,0
|
|
20230724,125800,147754600,66400,66400,66400,66400,0
|
|
20230724,125700,147754600,66400,66400,66400,66400,0
|
|
20230724,125600,147754600,66400,66400,66400,66400,0
|
|
20230724,125500,147754600,66400,66400,66400,66400,0
|
|
20230724,125400,147754600,66400,66400,66400,66400,0
|
|
20230724,125300,147754600,66400,66400,66400,66400,0
|
|
20230724,125200,147754600,66400,66400,66400,66400,0
|
|
20230724,125100,147754600,66400,66400,66400,66400,0
|
|
20230724,125000,147754600,66400,66400,66400,66400,0
|
|
20230724,124900,147754600,66400,66400,66400,66400,0
|
|
20230724,124800,147754600,66400,66400,66400,66400,0
|
|
20230724,124700,147754600,66400,66400,66400,66400,0
|
|
20230724,124600,147754600,66400,66400,66400,66400,0
|
|
20230724,124500,147754600,66400,66400,66400,66400,0
|
|
20230724,124400,147754600,66400,66400,66400,66400,5
|
|
20230724,124300,147422600,66400,66400,66400,66400,1
|
|
20230724,124200,147356200,66500,66500,66500,66500,1
|
|
20230724,124100,147289700,66600,66600,66600,66600,0
|
|
20230724,124000,147289700,66600,66600,66600,66600,0
|
|
20230724,123900,147289700,66600,66600,66600,66600,0
|
|
20230724,123800,147289700,66600,66600,66600,66600,0
|
|
20230724,123700,147289700,66600,66600,66600,66600,3
|
|
20230724,123600,147089900,66700,66700,66700,66700,0
|
|
20230724,123500,147089900,66700,66700,66700,66700,0
|
|
20230724,123400,147089900,66700,66700,66700,66700,0
|
|
20230724,123300,147089900,66700,66700,66700,66700,0
|
|
20230724,123200,147089900,66700,66700,66700,66700,0
|
|
20230724,123100,147089900,66700,66700,66700,66700,0
|
|
20230724,123000,147089900,66700,66700,66700,66700,0
|
|
20230724,122900,147089900,66700,66700,66700,66700,0
|
|
20230724,122800,147089900,66700,66700,66700,66700,0
|
|
20230724,122700,147089900,66700,66700,66700,66700,0
|
|
20230724,122600,147089900,66700,66700,66700,66700,0
|
|
20230724,122500,147089900,66700,66700,66700,66700,0
|
|
20230724,122400,147089900,66700,66700,66700,66700,0
|
|
20230724,122300,147089900,66700,66700,66700,66700,0
|
|
20230724,122200,147089900,66700,66700,66700,66700,0
|
|
20230724,122100,147089900,66700,66700,66700,66700,0
|
|
20230724,122000,147089900,66700,66700,66700,66700,0
|
|
20230724,121900,147089900,66700,66700,66700,66700,0
|
|
20230724,121800,147089900,66700,66700,66700,66700,0
|
|
20230724,121700,147089900,66700,66700,66700,66700,0
|
|
20230724,121600,147089900,66700,66700,66700,66700,0
|
|
20230724,121500,147089900,66700,66700,66700,66700,0
|
|
20230724,121400,147089900,66700,66700,66700,66700,0
|
|
20230724,121300,147089900,66700,66700,66700,66700,0
|
|
20230724,121200,147089900,66700,66700,66700,66700,0
|
|
20230724,121100,147089900,66700,66700,66700,66700,0
|
|
20230724,121000,147089900,66700,66700,66700,66700,0
|
|
20230724,120900,147089900,66700,66700,66700,66700,0
|
|
20230724,120800,147089900,66700,66700,66700,66700,0
|
|
20230724,120700,147089900,66700,66700,66700,66700,1
|
|
20230724,120600,147023200,66700,66700,66700,66700,0
|
|
20230724,120500,147023200,66700,66700,66700,66700,0
|
|
20230724,120400,147023200,66700,66700,66700,66700,0
|
|
20230724,120300,147023200,66700,66700,66700,66700,0
|
|
20230724,120200,147023200,66700,66700,66700,66700,0
|
|
20230724,120100,147023200,66700,66700,66700,66700,3
|
|
20230724,120000,146823100,66600,66600,66600,66600,0
|
|
20230724,115900,146823100,66600,66600,66600,66600,0
|
|
20230724,115800,146823100,66600,66600,66600,66600,1
|
|
20230724,115700,146756500,66600,66600,66600,66600,1
|
|
20230724,115600,146689900,66500,66500,66500,66500,0
|
|
20230724,115500,146689900,66500,66400,66500,66400,66
|
|
20230724,115400,142307000,66400,66600,66600,66400,76
|
|
20230724,115300,137259700,66700,66700,66700,66700,0
|
|
20230724,115200,137259700,66700,66700,66700,66700,0
|
|
20230724,115100,137259700,66700,66700,66700,66700,3
|
|
20230724,115000,137059600,66700,66700,66700,66700,0
|
|
20230724,114900,137059600,66700,66700,66700,66700,0
|
|
20230724,114800,137059600,66700,66700,66700,66700,0
|
|
20230724,114700,137059600,66700,66700,66700,66700,0
|
|
20230724,114600,137059600,66700,66700,66700,66700,0
|
|
20230724,114500,137059600,66700,66700,66700,66700,0
|
|
20230724,114400,137059600,66700,66700,66700,66700,0
|
|
20230724,114300,137059600,66700,66700,66700,66700,0
|
|
20230724,114200,137059600,66700,66700,66700,66700,0
|
|
20230724,114100,137059600,66700,66700,66700,66700,0
|
|
20230724,114000,137059600,66700,66700,66700,66700,0
|
|
20230724,113900,137059600,66700,66700,66700,66700,0
|
|
20230724,113800,137059600,66700,66700,66700,66700,0
|
|
20230724,113700,137059600,66700,66700,66700,66700,0
|
|
20230724,113600,137059600,66700,66700,66700,66700,0
|
|
20230724,113500,137059600,66700,66700,66700,66700,0
|
|
20230724,113400,137059600,66700,66700,66700,66700,0
|
|
20230724,113300,137059600,66700,66700,66700,66700,0
|
|
20230724,113200,137059600,66700,66700,66700,66700,0
|
|
20230724,113100,137059600,66700,66700,66700,66700,2
|
|
20230724,113000,136926200,66800,66500,66800,66400,139
|
|
20230724,112900,127666200,66400,66300,66400,66300,19
|
|
20230724,112800,126406200,66300,66300,66300,66300,0
|
|
20230724,112700,126406200,66300,66300,66300,66300,0
|
|
20230724,112600,126406200,66300,66300,66300,66300,1
|
|
20230724,112500,126339900,66300,66300,66300,66300,0
|
|
20230724,112400,126339900,66300,66400,66400,66300,2
|
|
20230724,112300,126207200,66300,66300,66300,66300,11
|
|
20230724,112200,125477900,66400,66400,66400,66400,0
|
|
20230724,112100,125477900,66400,66400,66400,66400,0
|
|
20230724,112000,125477900,66400,66400,66400,66400,0
|
|
20230724,111900,125477900,66400,66400,66400,66400,0
|
|
20230724,111800,125477900,66400,66400,66400,66400,1
|
|
20230724,111700,125411500,66400,66400,66400,66400,0
|
|
20230724,111600,125411500,66400,66400,66400,66400,1
|
|
20230724,111500,125345100,66400,66400,66400,66400,3
|
|
20230724,111400,125145900,66400,66400,66400,66400,1
|
|
20230724,111300,125079500,66300,66300,66300,66300,0
|
|
20230724,111200,125079500,66300,66300,66400,66300,6
|
|
20230724,111100,124681400,66300,66300,66300,66300,9
|
|
20230724,111000,124084700,66300,66300,66300,66300,2
|
|
20230724,110900,123952100,66100,66100,66100,66100,0
|
|
20230724,110800,123952100,66100,66100,66100,66100,0
|
|
20230724,110700,123952100,66100,66100,66100,66100,0
|
|
20230724,110600,123952100,66100,66100,66100,66100,5
|
|
20230724,110500,123621600,66300,66300,66300,66300,1
|
|
20230724,110400,123555300,66000,66000,66000,66000,0
|
|
20230724,110300,123555300,66000,66000,66000,66000,0
|
|
20230724,110200,123555300,66000,66000,66000,66000,0
|
|
20230724,110100,123555300,66000,66000,66000,66000,0
|
|
20230724,110000,123555300,66000,66000,66000,66000,0
|
|
20230724,105900,123555300,66000,66000,66000,66000,0
|
|
20230724,105800,123555300,66000,66000,66000,66000,0
|
|
20230724,105700,123555300,66000,66000,66000,66000,0
|
|
20230724,105600,123555300,66000,66000,66000,66000,0
|
|
20230724,105500,123555300,66000,66000,66000,66000,0
|
|
20230724,105400,123555300,66000,66000,66000,66000,0
|
|
20230724,105300,123555300,66000,66000,66000,66000,0
|
|
20230724,105200,123555300,66000,66000,66000,66000,0
|
|
20230724,105100,123555300,66000,66100,66100,66000,2
|
|
20230724,105000,123423200,66100,66200,66200,66100,3
|
|
20230724,104900,123224800,66300,66300,66300,66300,0
|
|
20230724,104800,123224800,66300,66300,66300,66300,0
|
|
20230724,104700,123224800,66300,66300,66300,66300,0
|
|
20230724,104600,123224800,66300,66300,66300,66300,0
|
|
20230724,104500,123224800,66300,66200,66300,66200,11
|
|
20230724,104400,122496500,66200,66200,66200,66200,0
|
|
20230724,104300,122496500,66200,66200,66200,66200,0
|
|
20230724,104200,122496500,66200,66200,66200,66200,17
|
|
20230724,104100,121371100,66200,66200,66200,66200,13
|
|
20230724,104000,120510500,66200,66200,66200,66200,0
|
|
20230724,103900,120510500,66200,66200,66200,66200,0
|
|
20230724,103800,120510500,66200,66100,66200,66100,2
|
|
20230724,103700,120378200,65900,65900,65900,65900,0
|
|
20230724,103600,120378200,65900,65900,65900,65900,19
|
|
20230724,103500,119126100,65900,66100,66100,65500,845
|
|
20230724,103400,63567900,66200,66200,66200,66200,0
|
|
20230724,103300,63567900,66200,66200,66200,66200,1
|
|
20230724,103200,63501700,66200,66200,66200,66200,76
|
|
20230724,103100,58470500,66100,66100,66100,66100,21
|
|
20230724,103000,57082400,66100,66100,66100,66100,0
|
|
20230724,102900,57082400,66100,66100,66100,66100,0
|
|
20230724,102800,57082400,66100,66100,66100,66100,6
|
|
20230724,102700,56685800,66100,66100,66200,66100,12
|
|
20230724,102600,55892500,65900,66100,66100,65900,5
|
|
20230724,102500,55562200,66000,65900,66000,65900,68
|
|
20230724,102400,51079800,65900,65900,65900,65900,7
|
|
20230724,102300,50618500,66000,66000,66000,66000,0
|
|
20230724,102200,50618500,66000,66000,66000,66000,1
|
|
20230724,102100,50552500,65900,65900,65900,65900,9
|
|
20230724,102000,49959400,66000,66000,66000,66000,26
|
|
20230724,101900,48243400,66100,66100,66100,66100,1
|
|
20230724,101800,48177300,66100,66100,66100,66100,1
|
|
20230724,101700,48111200,66100,66100,66100,66100,22
|
|
20230724,101600,46657000,66100,66100,66100,66000,6
|
|
20230724,101500,46260600,66100,66100,66100,66100,0
|
|
20230724,101400,46260600,66100,66000,66100,66000,16
|
|
20230724,101300,45204500,66100,66100,66100,66100,0
|
|
20230724,101200,45204500,66100,66100,66100,66100,0
|
|
20230724,101100,45204500,66100,66100,66100,66100,5
|
|
20230724,101000,44874000,66100,66100,66100,66100,0
|
|
20230724,100900,44874000,66100,66200,66200,66100,228
|
|
20230724,100800,29801200,66200,66200,66200,66200,0
|
|
20230724,100700,29801200,66200,66200,66200,66200,0
|
|
20230724,100600,29801200,66200,66200,66200,66200,0
|
|
20230724,100500,29801200,66200,66200,66200,66200,0
|
|
20230724,100400,29801200,66200,66200,66200,66200,0
|
|
20230724,100300,29801200,66200,66200,66200,66200,0
|
|
20230724,100200,29801200,66200,66200,66200,66200,0
|
|
20230724,100100,29801200,66200,66200,66200,66200,6
|
|
20230724,100000,29404000,66200,66200,66200,66200,2
|
|
20230724,095900,29271600,66200,66200,66200,66200,2
|
|
20230724,095800,29139200,66200,66200,66200,66200,0
|
|
20230724,095700,29139200,66200,66200,66200,66200,1
|
|
20230724,095600,29073000,66200,66100,66200,66100,73
|
|
20230724,095500,24247000,66200,66200,66200,66200,37
|
|
20230724,095400,21797600,66200,66200,66200,66200,24
|
|
20230724,095300,20208800,66200,66400,66400,66200,59
|
|
20230724,095200,16297600,66500,66500,66500,66500,0
|
|
20230724,095100,16297600,66500,66500,66500,66500,0
|
|
20230724,095000,16297600,66500,66500,66500,66500,1
|
|
20230724,094900,16231100,66500,66500,66500,66500,0
|
|
20230724,094800,16231100,66500,66500,66500,66500,0
|
|
20230724,094700,16231100,66500,66500,66500,66500,0
|
|
20230724,094600,16231100,66500,66500,66500,66500,0
|
|
20230724,094500,16231100,66500,66500,66500,66500,0
|
|
20230724,094400,16231100,66500,66500,66500,66500,0
|
|
20230724,094300,16231100,66500,66500,66500,66500,0
|
|
20230724,094200,16231100,66500,66500,66500,66500,0
|
|
20230724,094100,16231100,66500,66500,66500,66500,0
|
|
20230724,094000,16231100,66500,66500,66500,66500,1
|
|
20230724,093900,16164600,66500,66500,66500,66500,1
|
|
20230724,093800,16098100,66500,66500,66500,66500,0
|
|
20230724,093700,16098100,66500,66500,66500,66500,0
|
|
20230724,093600,16098100,66500,66500,66500,66500,0
|
|
20230724,093500,16098100,66500,66500,66500,66500,0
|
|
20230724,093400,16098100,66500,66500,66500,66500,0
|
|
20230724,093300,16098100,66500,66500,66500,66500,0
|
|
20230724,093200,16098100,66500,66500,66500,66500,0
|
|
20230724,093100,16098100,66500,66500,66500,66500,1
|
|
20230724,093000,16031600,66500,66500,66500,66500,0
|
|
20230724,092900,16031600,66500,66500,66500,66500,1
|
|
20230724,092800,15965100,66500,66500,66500,66500,0
|
|
20230724,092700,15965100,66500,66500,66500,66500,0
|
|
20230724,092600,15965100,66500,66500,66500,66500,5
|
|
20230724,092500,15632600,66500,66500,66500,66500,0
|
|
20230724,092400,15632600,66500,66600,66600,66500,32
|
|
20230724,092300,13503400,66600,66600,66600,66600,0
|
|
20230724,092200,13503400,66600,66600,66600,66600,0
|
|
20230724,092100,13503400,66600,66600,66600,66600,0
|
|
20230724,092000,13503400,66600,66600,66600,66600,2
|
|
20230724,091900,13370200,66500,66500,66500,66500,0
|
|
20230724,091800,13370200,66500,66500,66500,66500,0
|
|
20230724,091700,13370200,66500,66600,66600,66500,5
|
|
20230724,091600,13037500,66600,66600,66600,66600,0
|
|
20230724,091500,13037500,66600,66800,66800,66600,54
|
|
20230724,091400,9435700,66800,66800,66800,66800,0
|
|
20230724,091300,9435700,66800,66800,66800,66800,0
|
|
20230724,091200,9435700,66800,66800,66800,66800,0
|
|
20230724,091100,9435700,66800,66800,66800,66800,2
|
|
20230724,091000,9302100,66800,66800,66800,66800,0
|
|
20230724,090900,9302100,66800,66800,66800,66800,58
|
|
20230724,090800,5427700,66900,66900,66900,66900,61
|
|
20230724,090700,1346800,67300,67300,67300,67300,0
|
|
20230724,090600,1346800,67300,67300,67300,67300,0
|
|
20230724,090500,1346800,67300,67300,67300,67300,0
|
|
20230724,090400,1346800,67300,67300,67300,67300,0
|
|
20230724,090300,1346800,67300,67300,67300,67300,0
|
|
20230724,090200,1346800,67300,67300,67300,67300,0
|
|
20230724,090100,1346800,67300,67300,67300,67300,0
|
|
20230724,090000,1346800,67300,67500,67500,67300,20
|