652 lines
32 KiB
CSV
652 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,194900,60426200,98400,98400,98400,98400,15
|
|
20230724,194800,60426200,98400,98400,98400,98400,0
|
|
20230724,194700,60426200,98400,98400,98400,98400,0
|
|
20230724,194600,60426200,98400,98400,98400,98400,0
|
|
20230724,194500,60426200,98400,98400,98400,98400,0
|
|
20230724,194400,60426200,98400,98400,98400,98400,0
|
|
20230724,194300,60426200,98400,98400,98400,98400,0
|
|
20230724,194200,60426200,98400,98400,98400,98400,0
|
|
20230724,194100,60426200,98400,98400,98400,98400,0
|
|
20230724,194000,60426200,98400,98400,98400,98400,0
|
|
20230724,193900,60426200,98400,98400,98400,98400,0
|
|
20230724,193800,60426200,98400,98400,98400,98400,0
|
|
20230724,193700,60426200,98400,98400,98400,98400,0
|
|
20230724,193600,60426200,98400,98400,98400,98400,0
|
|
20230724,193500,60426200,98400,98400,98400,98400,0
|
|
20230724,193400,60426200,98400,98400,98400,98400,0
|
|
20230724,193300,60426200,98400,98400,98400,98400,0
|
|
20230724,193200,60426200,98400,98400,98400,98400,0
|
|
20230724,193100,60426200,98400,98400,98400,98400,0
|
|
20230724,193000,60426200,98400,98400,98400,98400,0
|
|
20230724,192900,60426200,98400,98400,98400,98400,0
|
|
20230724,192800,60426200,98400,98400,98400,98400,0
|
|
20230724,192700,60426200,98400,98400,98400,98400,0
|
|
20230724,192600,60426200,98400,98400,98400,98400,0
|
|
20230724,192500,60426200,98400,98400,98400,98400,0
|
|
20230724,192400,60426200,98400,98400,98400,98400,0
|
|
20230724,192300,60426200,98400,98400,98400,98400,0
|
|
20230724,192200,60426200,98400,98400,98400,98400,0
|
|
20230724,192100,60426200,98400,98400,98400,98400,0
|
|
20230724,192000,60426200,98400,98400,98400,98400,0
|
|
20230724,191900,60426200,98400,98400,98400,98400,15
|
|
20230724,191800,60426200,98400,98400,98400,98400,0
|
|
20230724,191700,60426200,98400,98400,98400,98400,0
|
|
20230724,191600,60426200,98400,98400,98400,98400,0
|
|
20230724,191500,60426200,98400,98400,98400,98400,0
|
|
20230724,191400,60426200,98400,98400,98400,98400,0
|
|
20230724,191300,60426200,98400,98400,98400,98400,0
|
|
20230724,191200,60426200,98400,98400,98400,98400,0
|
|
20230724,191100,60426200,98400,98400,98400,98400,0
|
|
20230724,191000,60426200,98400,98400,98400,98400,0
|
|
20230724,190900,60426200,98400,98400,98400,98400,0
|
|
20230724,190800,60426200,98400,98400,98400,98400,0
|
|
20230724,190700,60426200,98400,98400,98400,98400,0
|
|
20230724,190600,60426200,98400,98400,98400,98400,0
|
|
20230724,190500,60426200,98400,98400,98400,98400,0
|
|
20230724,190400,60426200,98400,98400,98400,98400,0
|
|
20230724,190300,60426200,98400,98400,98400,98400,0
|
|
20230724,190200,60426200,98400,98400,98400,98400,0
|
|
20230724,190100,60426200,98400,98400,98400,98400,0
|
|
20230724,190000,60426200,98400,98400,98400,98400,0
|
|
20230724,185900,60426200,98400,98400,98400,98400,0
|
|
20230724,185800,60426200,98400,98400,98400,98400,0
|
|
20230724,185700,60426200,98400,98400,98400,98400,0
|
|
20230724,185600,60426200,98400,98400,98400,98400,0
|
|
20230724,185500,60426200,98400,98400,98400,98400,0
|
|
20230724,185400,60426200,98400,98400,98400,98400,0
|
|
20230724,185300,60426200,98400,98400,98400,98400,0
|
|
20230724,185200,60426200,98400,98400,98400,98400,0
|
|
20230724,185100,60426200,98400,98400,98400,98400,0
|
|
20230724,185000,60426200,98400,98400,98400,98400,0
|
|
20230724,184900,60426200,98400,98400,98400,98400,15
|
|
20230724,184800,60426200,98400,98400,98400,98400,0
|
|
20230724,184700,60426200,98400,98400,98400,98400,0
|
|
20230724,184600,60426200,98400,98400,98400,98400,0
|
|
20230724,184500,60426200,98400,98400,98400,98400,0
|
|
20230724,184400,60426200,98400,98400,98400,98400,0
|
|
20230724,184300,60426200,98400,98400,98400,98400,0
|
|
20230724,184200,60426200,98400,98400,98400,98400,0
|
|
20230724,184100,60426200,98400,98400,98400,98400,0
|
|
20230724,184000,60426200,98400,98400,98400,98400,0
|
|
20230724,183900,60426200,98400,98400,98400,98400,0
|
|
20230724,183800,60426200,98400,98400,98400,98400,0
|
|
20230724,183700,60426200,98400,98400,98400,98400,0
|
|
20230724,183600,60426200,98400,98400,98400,98400,0
|
|
20230724,183500,60426200,98400,98400,98400,98400,0
|
|
20230724,183400,60426200,98400,98400,98400,98400,0
|
|
20230724,183300,60426200,98400,98400,98400,98400,0
|
|
20230724,183200,60426200,98400,98400,98400,98400,0
|
|
20230724,183100,60426200,98400,98400,98400,98400,0
|
|
20230724,183000,60426200,98400,98400,98400,98400,0
|
|
20230724,182900,60426200,98400,98400,98400,98400,0
|
|
20230724,182800,60426200,98400,98400,98400,98400,0
|
|
20230724,182700,60426200,98400,98400,98400,98400,0
|
|
20230724,182600,60426200,98400,98400,98400,98400,0
|
|
20230724,182500,60426200,98400,98400,98400,98400,0
|
|
20230724,182400,60426200,98400,98400,98400,98400,0
|
|
20230724,182300,60426200,98400,98400,98400,98400,0
|
|
20230724,182200,60426200,98400,98400,98400,98400,0
|
|
20230724,182100,60426200,98400,98400,98400,98400,0
|
|
20230724,182000,60426200,98400,98400,98400,98400,0
|
|
20230724,181900,60426200,98400,98400,98400,98400,15
|
|
20230724,181800,60426200,98400,98400,98400,98400,0
|
|
20230724,181700,60426200,98400,98400,98400,98400,0
|
|
20230724,181600,60426200,98400,98400,98400,98400,0
|
|
20230724,181500,60426200,98400,98400,98400,98400,0
|
|
20230724,181400,60426200,98400,98400,98400,98400,0
|
|
20230724,181300,60426200,98400,98400,98400,98400,0
|
|
20230724,181200,60426200,98400,98400,98400,98400,0
|
|
20230724,181100,60426200,98400,98400,98400,98400,0
|
|
20230724,181000,60426200,98400,98400,98400,98400,0
|
|
20230724,180900,60426200,98400,98400,98400,98400,0
|
|
20230724,180800,60426200,98400,98400,98400,98400,0
|
|
20230724,180700,60426200,98400,98400,98400,98400,0
|
|
20230724,180600,60426200,98400,98400,98400,98400,0
|
|
20230724,180500,60426200,98400,98400,98400,98400,0
|
|
20230724,180400,60426200,98400,98400,98400,98400,0
|
|
20230724,180300,60426200,98400,98400,98400,98400,0
|
|
20230724,180200,60426200,98400,98400,98400,98400,0
|
|
20230724,180100,60426200,98400,98400,98400,98400,0
|
|
20230724,180000,60426200,98400,98400,98400,98400,0
|
|
20230724,175900,60426200,98400,98400,98400,98400,0
|
|
20230724,175800,60426200,98400,98400,98400,98400,0
|
|
20230724,175700,60426200,98400,98400,98400,98400,0
|
|
20230724,175600,60426200,98400,98400,98400,98400,0
|
|
20230724,175500,60426200,98400,98400,98400,98400,0
|
|
20230724,175400,60426200,98400,98400,98400,98400,0
|
|
20230724,175300,60426200,98400,98400,98400,98400,0
|
|
20230724,175200,60426200,98400,98400,98400,98400,0
|
|
20230724,175100,60426200,98400,98400,98400,98400,0
|
|
20230724,175000,60426200,98400,98400,98400,98400,0
|
|
20230724,174900,60426200,98400,98400,98400,98400,15
|
|
20230724,174800,60426200,98400,98400,98400,98400,0
|
|
20230724,174700,60426200,98400,98400,98400,98400,0
|
|
20230724,174600,60426200,98400,98400,98400,98400,0
|
|
20230724,174500,60426200,98400,98400,98400,98400,0
|
|
20230724,174400,60426200,98400,98400,98400,98400,0
|
|
20230724,174300,60426200,98400,98400,98400,98400,0
|
|
20230724,174200,60426200,98400,98400,98400,98400,0
|
|
20230724,174100,60426200,98400,98400,98400,98400,0
|
|
20230724,174000,60426200,98400,98400,98400,98400,0
|
|
20230724,173900,60426200,98400,98400,98400,98400,0
|
|
20230724,173800,60426200,98400,98400,98400,98400,0
|
|
20230724,173700,60426200,98400,98400,98400,98400,0
|
|
20230724,173600,60426200,98400,98400,98400,98400,0
|
|
20230724,173500,60426200,98400,98400,98400,98400,0
|
|
20230724,173400,60426200,98400,98400,98400,98400,0
|
|
20230724,173300,60426200,98400,98400,98400,98400,0
|
|
20230724,173200,60426200,98400,98400,98400,98400,0
|
|
20230724,173100,60426200,98400,98400,98400,98400,0
|
|
20230724,173000,60426200,98400,98400,98400,98400,0
|
|
20230724,172900,60426200,98400,98400,98400,98400,0
|
|
20230724,172800,60426200,98400,98400,98400,98400,0
|
|
20230724,172700,60426200,98400,98400,98400,98400,0
|
|
20230724,172600,60426200,98400,98400,98400,98400,0
|
|
20230724,172500,60426200,98400,98400,98400,98400,0
|
|
20230724,172400,60426200,98400,98400,98400,98400,0
|
|
20230724,172300,60426200,98400,98400,98400,98400,0
|
|
20230724,172200,60426200,98400,98400,98400,98400,0
|
|
20230724,172100,60426200,98400,98400,98400,98400,0
|
|
20230724,172000,60426200,98400,98400,98400,98400,0
|
|
20230724,171900,60426200,98400,98400,98400,98400,15
|
|
20230724,171800,60426200,98400,98400,98400,98400,0
|
|
20230724,171700,60426200,98400,98400,98400,98400,0
|
|
20230724,171600,60426200,98400,98400,98400,98400,0
|
|
20230724,171500,60426200,98400,98400,98400,98400,0
|
|
20230724,171400,60426200,98400,98400,98400,98400,0
|
|
20230724,171300,60426200,98400,98400,98400,98400,0
|
|
20230724,171200,60426200,98400,98400,98400,98400,0
|
|
20230724,171100,60426200,98400,98400,98400,98400,0
|
|
20230724,171000,60426200,98400,98400,98400,98400,0
|
|
20230724,170900,60426200,98400,98400,98400,98400,0
|
|
20230724,170800,60426200,98400,98400,98400,98400,0
|
|
20230724,170700,60426200,98400,98400,98400,98400,0
|
|
20230724,170600,60426200,98400,98400,98400,98400,0
|
|
20230724,170500,60426200,98400,98400,98400,98400,0
|
|
20230724,170400,60426200,98400,98400,98400,98400,0
|
|
20230724,170300,60426200,98400,98400,98400,98400,0
|
|
20230724,170200,60426200,98400,98400,98400,98400,0
|
|
20230724,170100,60426200,98400,98400,98400,98400,0
|
|
20230724,170000,60426200,98400,98400,98400,98400,0
|
|
20230724,165900,60426200,98400,98400,98400,98400,0
|
|
20230724,165800,60426200,98400,98400,98400,98400,0
|
|
20230724,165700,60426200,98400,98400,98400,98400,0
|
|
20230724,165600,60426200,98400,98400,98400,98400,0
|
|
20230724,165500,60426200,98400,98400,98400,98400,0
|
|
20230724,165400,60426200,98400,98400,98400,98400,0
|
|
20230724,165300,60426200,98400,98400,98400,98400,0
|
|
20230724,165200,60426200,98400,98400,98400,98400,0
|
|
20230724,165100,60426200,98400,98400,98400,98400,0
|
|
20230724,165000,60426200,98400,98400,98400,98400,0
|
|
20230724,164900,60426200,98400,98400,98400,98400,15
|
|
20230724,164800,60426200,98400,98400,98400,98400,0
|
|
20230724,164700,60426200,98400,98400,98400,98400,0
|
|
20230724,164600,60426200,98400,98400,98400,98400,0
|
|
20230724,164500,60426200,98400,98400,98400,98400,0
|
|
20230724,164400,60426200,98400,98400,98400,98400,0
|
|
20230724,164300,60426200,98400,98400,98400,98400,0
|
|
20230724,164200,60426200,98400,98400,98400,98400,0
|
|
20230724,164100,60426200,98400,98400,98400,98400,0
|
|
20230724,164000,60426200,98400,98400,98400,98400,0
|
|
20230724,163900,60426200,98400,98400,98400,98400,0
|
|
20230724,163800,60426200,98400,98400,98400,98400,0
|
|
20230724,163700,60426200,98400,98400,98400,98400,0
|
|
20230724,163600,60426200,98400,98400,98400,98400,0
|
|
20230724,163500,60426200,98400,98400,98400,98400,0
|
|
20230724,163400,60426200,98400,98400,98400,98400,0
|
|
20230724,163300,60426200,98400,98400,98400,98400,0
|
|
20230724,163200,60426200,98400,98400,98400,98400,0
|
|
20230724,163100,60426200,98400,98400,98400,98400,0
|
|
20230724,163000,60426200,98400,98400,98400,98400,0
|
|
20230724,162900,60426200,98400,98400,98400,98400,0
|
|
20230724,162800,60426200,98400,98400,98400,98400,0
|
|
20230724,162700,60426200,98400,98400,98400,98400,0
|
|
20230724,162600,60426200,98400,98400,98400,98400,0
|
|
20230724,162500,60426200,98400,98400,98400,98400,0
|
|
20230724,162400,60426200,98400,98400,98400,98400,0
|
|
20230724,162300,60426200,98400,98400,98400,98400,0
|
|
20230724,162200,60426200,98400,98400,98400,98400,0
|
|
20230724,162100,60426200,98400,98400,98400,98400,0
|
|
20230724,162000,60426200,98400,98400,98400,98400,0
|
|
20230724,161900,60426200,98400,98400,98400,98400,15
|
|
20230724,161800,60426200,98400,98400,98400,98400,0
|
|
20230724,161700,60426200,98400,98400,98400,98400,0
|
|
20230724,161600,60426200,98400,98400,98400,98400,0
|
|
20230724,161500,60426200,98400,98400,98400,98400,0
|
|
20230724,161400,60426200,98400,98400,98400,98400,0
|
|
20230724,161300,60426200,98400,98400,98400,98400,0
|
|
20230724,161200,60426200,98400,98400,98400,98400,0
|
|
20230724,161100,60426200,98400,98400,98400,98400,0
|
|
20230724,161000,60426200,98400,98400,98400,98400,0
|
|
20230724,160900,60426200,98400,98400,98400,98400,0
|
|
20230724,160800,60426200,98400,98400,98400,98400,0
|
|
20230724,160700,60426200,98400,98400,98400,98400,0
|
|
20230724,160600,60426200,98400,98400,98400,98400,0
|
|
20230724,160500,60426200,98400,98400,98400,98400,0
|
|
20230724,160400,60426200,98400,98400,98400,98400,0
|
|
20230724,160300,60426200,98400,98400,98400,98400,0
|
|
20230724,160200,60426200,98400,98400,98400,98400,0
|
|
20230724,160100,60426200,98400,98400,98400,98400,0
|
|
20230724,160000,60426200,98400,98400,98400,98400,0
|
|
20230724,155900,60426200,98400,98400,98400,98400,0
|
|
20230724,155800,60426200,98400,98400,98400,98400,0
|
|
20230724,155700,60426200,98400,98400,98400,98400,0
|
|
20230724,155600,60426200,98400,98400,98400,98400,0
|
|
20230724,155500,60426200,98400,98400,98400,98400,0
|
|
20230724,155400,60426200,98400,98400,98400,98400,0
|
|
20230724,155300,60426200,98400,98400,98400,98400,0
|
|
20230724,155200,60426200,98400,98400,98400,98400,0
|
|
20230724,155100,60426200,98400,98400,98400,98400,0
|
|
20230724,155000,60426200,98400,98400,98400,98400,0
|
|
20230724,154900,60426200,98400,98400,98400,98400,15
|
|
20230724,154800,60426200,98400,98400,98400,98400,0
|
|
20230724,154700,60426200,98400,98400,98400,98400,0
|
|
20230724,154600,60426200,98400,98400,98400,98400,0
|
|
20230724,154500,60426200,98400,98400,98400,98400,0
|
|
20230724,154400,60426200,98400,98400,98400,98400,0
|
|
20230724,154300,60426200,98400,98400,98400,98400,0
|
|
20230724,154200,60426200,98400,98400,98400,98400,0
|
|
20230724,154100,60426200,98400,98400,98400,98400,0
|
|
20230724,154000,60426200,98400,98400,98400,98400,0
|
|
20230724,153900,60426200,98400,98400,98400,98400,0
|
|
20230724,153800,60426200,98400,98400,98400,98400,0
|
|
20230724,153700,60426200,98400,98400,98400,98400,0
|
|
20230724,153600,60426200,98400,98400,98400,98400,0
|
|
20230724,153500,60426200,98400,98400,98400,98400,0
|
|
20230724,153400,60426200,98400,98400,98400,98400,0
|
|
20230724,153300,60426200,98400,98400,98400,98400,0
|
|
20230724,153200,60426200,98400,98400,98400,98400,0
|
|
20230724,153100,60426200,98400,98400,98400,98400,0
|
|
20230724,153000,60426200,98400,98400,98400,98400,15
|
|
20230724,152900,58950200,98400,98400,98400,98400,0
|
|
20230724,152800,58950200,98400,98400,98400,98400,0
|
|
20230724,152700,58950200,98400,98400,98400,98400,0
|
|
20230724,152600,58950200,98400,98400,98400,98400,0
|
|
20230724,152500,58950200,98400,98400,98400,98400,0
|
|
20230724,152400,58950200,98400,98400,98400,98400,0
|
|
20230724,152300,58950200,98400,98400,98400,98400,0
|
|
20230724,152200,58950200,98400,98400,98400,98400,0
|
|
20230724,152100,58950200,98400,98400,98400,98400,0
|
|
20230724,152000,58950200,98400,98400,98400,98400,0
|
|
20230724,151900,58950200,98400,97400,98400,97400,78
|
|
20230724,151800,51348400,97300,97300,97300,97300,0
|
|
20230724,151700,51348400,97300,97300,97300,97300,0
|
|
20230724,151600,51348400,97300,97300,97300,97300,0
|
|
20230724,151500,51348400,97300,97300,97300,97300,0
|
|
20230724,151400,51348400,97300,97300,97300,97300,0
|
|
20230724,151300,51348400,97300,97300,97300,97300,0
|
|
20230724,151200,51348400,97300,97300,97300,97300,0
|
|
20230724,151100,51348400,97300,97300,97300,97300,0
|
|
20230724,151000,51348400,97300,97300,97300,97300,0
|
|
20230724,150900,51348400,97300,97300,97300,97300,0
|
|
20230724,150800,51348400,97300,97300,97300,97300,0
|
|
20230724,150700,51348400,97300,97300,97300,97300,3
|
|
20230724,150600,51056500,96800,96800,96800,96800,0
|
|
20230724,150500,51056500,96800,96800,96800,96800,0
|
|
20230724,150400,51056500,96800,96800,96800,96800,5
|
|
20230724,150300,50572500,96400,96900,96900,96400,5
|
|
20230724,150200,50089000,97100,97100,97100,97100,0
|
|
20230724,150100,50089000,97100,97100,97100,97100,0
|
|
20230724,150000,50089000,97100,97100,97100,97100,0
|
|
20230724,145900,50089000,97100,97100,97100,97100,0
|
|
20230724,145800,50089000,97100,97100,97100,97100,1
|
|
20230724,145700,49991900,97200,97200,97200,97200,0
|
|
20230724,145600,49991900,97200,97200,97200,97200,0
|
|
20230724,145500,49991900,97200,97200,97200,97200,0
|
|
20230724,145400,49991900,97200,97200,97200,97200,0
|
|
20230724,145300,49991900,97200,97200,97200,97200,0
|
|
20230724,145200,49991900,97200,97200,97200,97200,0
|
|
20230724,145100,49991900,97200,97200,97200,97200,0
|
|
20230724,145000,49991900,97200,97200,97200,97200,0
|
|
20230724,144900,49991900,97200,97200,97200,97200,0
|
|
20230724,144800,49991900,97200,97200,97200,97200,0
|
|
20230724,144700,49991900,97200,97200,97200,97200,0
|
|
20230724,144600,49991900,97200,97200,97200,97200,0
|
|
20230724,144500,49991900,97200,97200,97200,97200,0
|
|
20230724,144400,49991900,97200,97200,97200,97200,1
|
|
20230724,144300,49894700,97000,97000,97000,97000,0
|
|
20230724,144200,49894700,97000,97000,97000,97000,0
|
|
20230724,144100,49894700,97000,97000,97000,97000,0
|
|
20230724,144000,49894700,97000,97000,97000,97000,0
|
|
20230724,143900,49894700,97000,97000,97000,97000,0
|
|
20230724,143800,49894700,97000,97000,97000,97000,0
|
|
20230724,143700,49894700,97000,97000,97000,97000,0
|
|
20230724,143600,49894700,97000,97000,97000,97000,0
|
|
20230724,143500,49894700,97000,97000,97000,97000,0
|
|
20230724,143400,49894700,97000,97000,97000,97000,0
|
|
20230724,143300,49894700,97000,97000,97000,97000,0
|
|
20230724,143200,49894700,97000,97000,97000,97000,0
|
|
20230724,143100,49894700,97000,97000,97000,97000,0
|
|
20230724,143000,49894700,97000,97000,97000,97000,0
|
|
20230724,142900,49894700,97000,97000,97000,97000,0
|
|
20230724,142800,49894700,97000,97000,97000,97000,0
|
|
20230724,142700,49894700,97000,97000,97000,97000,0
|
|
20230724,142600,49894700,97000,97000,97000,97000,0
|
|
20230724,142500,49894700,97000,97000,97000,97000,0
|
|
20230724,142400,49894700,97000,97000,97000,97000,0
|
|
20230724,142300,49894700,97000,97000,97000,97000,0
|
|
20230724,142200,49894700,97000,97000,97000,97000,0
|
|
20230724,142100,49894700,97000,97000,97000,97000,0
|
|
20230724,142000,49894700,97000,97000,97000,97000,0
|
|
20230724,141900,49894700,97000,97000,97000,97000,0
|
|
20230724,141800,49894700,97000,97000,97000,97000,0
|
|
20230724,141700,49894700,97000,97000,97000,97000,0
|
|
20230724,141600,49894700,97000,97000,97000,97000,0
|
|
20230724,141500,49894700,97000,97000,97000,97000,0
|
|
20230724,141400,49894700,97000,97000,97000,97000,0
|
|
20230724,141300,49894700,97000,97000,97000,97000,0
|
|
20230724,141200,49894700,97000,97000,97000,97000,0
|
|
20230724,141100,49894700,97000,97000,97000,97000,0
|
|
20230724,141000,49894700,97000,97000,97000,97000,0
|
|
20230724,140900,49894700,97000,97000,97000,97000,0
|
|
20230724,140800,49894700,97000,97000,97000,97000,0
|
|
20230724,140700,49894700,97000,97000,97000,97000,0
|
|
20230724,140600,49894700,97000,97000,97000,97000,0
|
|
20230724,140500,49894700,97000,97000,97000,97000,0
|
|
20230724,140400,49894700,97000,97100,97100,97000,139
|
|
20230724,140300,36409500,97000,97000,97000,97000,0
|
|
20230724,140200,36409500,97000,97000,97000,97000,14
|
|
20230724,140100,35051500,97000,97000,97000,97000,0
|
|
20230724,140000,35051500,97000,97000,97000,97000,0
|
|
20230724,135900,35051500,97000,97100,97100,97000,7
|
|
20230724,135800,34372100,97300,97300,97300,97300,0
|
|
20230724,135700,34372100,97300,97300,97300,97300,1
|
|
20230724,135600,34274800,97300,97300,97300,97300,0
|
|
20230724,135500,34274800,97300,97300,97300,97300,0
|
|
20230724,135400,34274800,97300,97300,97300,97300,0
|
|
20230724,135300,34274800,97300,97300,97300,97300,0
|
|
20230724,135200,34274800,97300,97300,97300,97300,0
|
|
20230724,135100,34274800,97300,97300,97300,97300,0
|
|
20230724,135000,34274800,97300,97300,97300,97300,0
|
|
20230724,134900,34274800,97300,97300,97300,97300,0
|
|
20230724,134800,34274800,97300,97300,97300,97300,0
|
|
20230724,134700,34274800,97300,97300,97300,97300,0
|
|
20230724,134600,34274800,97300,97300,97300,97300,0
|
|
20230724,134500,34274800,97300,97300,97300,97300,0
|
|
20230724,134400,34274800,97300,97300,97300,97300,0
|
|
20230724,134300,34274800,97300,97300,97300,97300,0
|
|
20230724,134200,34274800,97300,97300,97300,97300,0
|
|
20230724,134100,34274800,97300,97300,97300,97300,0
|
|
20230724,134000,34274800,97300,97300,97300,97300,0
|
|
20230724,133900,34274800,97300,97300,97300,97300,1
|
|
20230724,133800,34177500,97300,97300,97300,97300,0
|
|
20230724,133700,34177500,97300,97300,97300,97300,0
|
|
20230724,133600,34177500,97300,97300,97300,97300,0
|
|
20230724,133500,34177500,97300,97300,97300,97300,0
|
|
20230724,133400,34177500,97300,97300,97300,97300,0
|
|
20230724,133300,34177500,97300,97300,97300,97300,0
|
|
20230724,133200,34177500,97300,97300,97300,97300,0
|
|
20230724,133100,34177500,97300,97300,97300,97300,0
|
|
20230724,133000,34177500,97300,97300,97300,97300,0
|
|
20230724,132900,34177500,97300,97300,97300,97300,0
|
|
20230724,132800,34177500,97300,97300,97300,97300,0
|
|
20230724,132700,34177500,97300,97300,97300,97300,0
|
|
20230724,132600,34177500,97300,97300,97300,97300,0
|
|
20230724,132500,34177500,97300,97300,97300,97300,0
|
|
20230724,132400,34177500,97300,97300,97300,97300,0
|
|
20230724,132300,34177500,97300,97300,97300,97300,0
|
|
20230724,132200,34177500,97300,97300,97300,97300,1
|
|
20230724,132100,34080200,97100,97100,97100,97100,0
|
|
20230724,132000,34080200,97100,97100,97100,97100,0
|
|
20230724,131900,34080200,97100,97100,97100,97100,0
|
|
20230724,131800,34080200,97100,97100,97100,97100,0
|
|
20230724,131700,34080200,97100,97100,97100,97100,0
|
|
20230724,131600,34080200,97100,97100,97100,97100,0
|
|
20230724,131500,34080200,97100,97100,97100,97100,0
|
|
20230724,131400,34080200,97100,97100,97100,97100,0
|
|
20230724,131300,34080200,97100,97100,97100,97100,0
|
|
20230724,131200,34080200,97100,97100,97100,97100,0
|
|
20230724,131100,34080200,97100,97100,97100,97100,0
|
|
20230724,131000,34080200,97100,97100,97100,97100,0
|
|
20230724,130900,34080200,97100,97100,97100,97100,0
|
|
20230724,130800,34080200,97100,97100,97100,97100,0
|
|
20230724,130700,34080200,97100,97100,97100,97100,0
|
|
20230724,130600,34080200,97100,97100,97100,97100,0
|
|
20230724,130500,34080200,97100,97100,97100,97100,0
|
|
20230724,130400,34080200,97100,97100,97100,97100,0
|
|
20230724,130300,34080200,97100,97100,97100,97100,0
|
|
20230724,130200,34080200,97100,97100,97100,97100,0
|
|
20230724,130100,34080200,97100,97100,97100,97100,0
|
|
20230724,130000,34080200,97100,97100,97100,97100,0
|
|
20230724,125900,34080200,97100,97100,97100,97100,0
|
|
20230724,125800,34080200,97100,97100,97100,97100,0
|
|
20230724,125700,34080200,97100,97100,97100,97100,0
|
|
20230724,125600,34080200,97100,97100,97100,97100,1
|
|
20230724,125500,33983100,97000,97000,97000,97000,0
|
|
20230724,125400,33983100,97000,97000,97000,97000,0
|
|
20230724,125300,33983100,97000,97000,97000,97000,0
|
|
20230724,125200,33983100,97000,97000,97000,97000,0
|
|
20230724,125100,33983100,97000,97000,97000,97000,0
|
|
20230724,125000,33983100,97000,97000,97000,97000,0
|
|
20230724,124900,33983100,97000,97000,97000,97000,0
|
|
20230724,124800,33983100,97000,97000,97000,97000,0
|
|
20230724,124700,33983100,97000,97000,97000,97000,0
|
|
20230724,124600,33983100,97000,97000,97000,97000,0
|
|
20230724,124500,33983100,97000,97000,97000,97000,0
|
|
20230724,124400,33983100,97000,97000,97000,97000,0
|
|
20230724,124300,33983100,97000,97000,97000,97000,0
|
|
20230724,124200,33983100,97000,97000,97000,97000,0
|
|
20230724,124100,33983100,97000,97000,97000,97000,0
|
|
20230724,124000,33983100,97000,97000,97000,97000,0
|
|
20230724,123900,33983100,97000,97100,97100,97000,21
|
|
20230724,123800,31945100,97200,97200,97200,97200,1
|
|
20230724,123700,31847900,97300,97300,97300,97300,0
|
|
20230724,123600,31847900,97300,97300,97300,97300,0
|
|
20230724,123500,31847900,97300,97300,97300,97300,2
|
|
20230724,123400,31653300,97100,97100,97100,97100,0
|
|
20230724,123300,31653300,97100,97100,97100,97100,0
|
|
20230724,123200,31653300,97100,97100,97100,97100,0
|
|
20230724,123100,31653300,97100,97100,97100,97100,0
|
|
20230724,123000,31653300,97100,97100,97100,97100,0
|
|
20230724,122900,31653300,97100,97100,97100,97100,0
|
|
20230724,122800,31653300,97100,97100,97100,97100,0
|
|
20230724,122700,31653300,97100,97100,97100,97100,0
|
|
20230724,122600,31653300,97100,97100,97100,97100,0
|
|
20230724,122500,31653300,97100,97100,97100,97100,0
|
|
20230724,122400,31653300,97100,97100,97100,97100,0
|
|
20230724,122300,31653300,97100,97100,97100,97100,0
|
|
20230724,122200,31653300,97100,97100,97100,97100,0
|
|
20230724,122100,31653300,97100,97100,97100,97100,0
|
|
20230724,122000,31653300,97100,97100,97100,97100,0
|
|
20230724,121900,31653300,97100,97100,97100,97100,0
|
|
20230724,121800,31653300,97100,97100,97100,97100,0
|
|
20230724,121700,31653300,97100,97100,97100,97100,0
|
|
20230724,121600,31653300,97100,97100,97100,97100,0
|
|
20230724,121500,31653300,97100,97100,97100,97100,0
|
|
20230724,121400,31653300,97100,97100,97100,97100,0
|
|
20230724,121300,31653300,97100,97100,97100,97100,0
|
|
20230724,121200,31653300,97100,97100,97100,97100,0
|
|
20230724,121100,31653300,97100,97100,97100,97100,0
|
|
20230724,121000,31653300,97100,97100,97100,97100,100
|
|
20230724,120900,21943300,97200,97200,97200,97200,0
|
|
20230724,120800,21943300,97200,97200,97200,97200,0
|
|
20230724,120700,21943300,97200,97200,97200,97200,0
|
|
20230724,120600,21943300,97200,97200,97200,97200,0
|
|
20230724,120500,21943300,97200,97200,97200,97200,0
|
|
20230724,120400,21943300,97200,97200,97200,97200,0
|
|
20230724,120300,21943300,97200,97200,97200,97200,0
|
|
20230724,120200,21943300,97200,97200,97200,97200,0
|
|
20230724,120100,21943300,97200,97200,97200,97200,0
|
|
20230724,120000,21943300,97200,97200,97200,97200,0
|
|
20230724,115900,21943300,97200,97200,97200,97200,0
|
|
20230724,115800,21943300,97200,97200,97200,97200,39
|
|
20230724,115700,18152500,97300,97300,97300,97300,0
|
|
20230724,115600,18152500,97300,97300,97300,97300,0
|
|
20230724,115500,18152500,97300,97300,97300,97300,0
|
|
20230724,115400,18152500,97300,97300,97300,97300,1
|
|
20230724,115300,18055200,97500,97500,97500,97500,0
|
|
20230724,115200,18055200,97500,97500,97500,97500,0
|
|
20230724,115100,18055200,97500,97500,97500,97500,0
|
|
20230724,115000,18055200,97500,97500,97500,97500,0
|
|
20230724,114900,18055200,97500,97500,97500,97500,0
|
|
20230724,114800,18055200,97500,97500,97500,97500,0
|
|
20230724,114700,18055200,97500,97500,97500,97500,0
|
|
20230724,114600,18055200,97500,97500,97500,97500,0
|
|
20230724,114500,18055200,97500,97500,97500,97500,0
|
|
20230724,114400,18055200,97500,97500,97500,97500,0
|
|
20230724,114300,18055200,97500,97500,97500,97500,0
|
|
20230724,114200,18055200,97500,97500,97500,97500,0
|
|
20230724,114100,18055200,97500,97500,97500,97500,0
|
|
20230724,114000,18055200,97500,97500,97500,97500,0
|
|
20230724,113900,18055200,97500,97500,97500,97500,0
|
|
20230724,113800,18055200,97500,97500,97500,97500,0
|
|
20230724,113700,18055200,97500,97500,97500,97500,0
|
|
20230724,113600,18055200,97500,97500,97500,97500,0
|
|
20230724,113500,18055200,97500,97500,97500,97500,0
|
|
20230724,113400,18055200,97500,97500,97500,97500,0
|
|
20230724,113300,18055200,97500,97500,97500,97500,0
|
|
20230724,113200,18055200,97500,97500,97500,97500,0
|
|
20230724,113100,18055200,97500,97500,97500,97500,0
|
|
20230724,113000,18055200,97500,97500,97500,97500,0
|
|
20230724,112900,18055200,97500,97500,97500,97500,0
|
|
20230724,112800,18055200,97500,97500,97500,97500,2
|
|
20230724,112700,17860200,97200,97200,97200,97200,0
|
|
20230724,112600,17860200,97200,97200,97200,97200,0
|
|
20230724,112500,17860200,97200,97200,97200,97200,0
|
|
20230724,112400,17860200,97200,97200,97200,97200,0
|
|
20230724,112300,17860200,97200,97200,97200,97200,0
|
|
20230724,112200,17860200,97200,97200,97200,97200,0
|
|
20230724,112100,17860200,97200,97200,97200,97200,0
|
|
20230724,112000,17860200,97200,97200,97200,97200,0
|
|
20230724,111900,17860200,97200,97200,97200,97200,0
|
|
20230724,111800,17860200,97200,97200,97200,97200,0
|
|
20230724,111700,17860200,97200,97200,97200,97200,0
|
|
20230724,111600,17860200,97200,97200,97200,97200,0
|
|
20230724,111500,17860200,97200,97200,97200,97200,0
|
|
20230724,111400,17860200,97200,97200,97200,97200,0
|
|
20230724,111300,17860200,97200,97200,97200,97200,0
|
|
20230724,111200,17860200,97200,97200,97200,97200,22
|
|
20230724,111100,15721800,97200,97200,97200,97200,30
|
|
20230724,111000,12805800,97200,97400,97400,97200,30
|
|
20230724,110900,9888500,97500,97500,97500,97500,0
|
|
20230724,110800,9888500,97500,97500,97500,97500,0
|
|
20230724,110700,9888500,97500,97500,97500,97500,0
|
|
20230724,110600,9888500,97500,97500,97500,97500,0
|
|
20230724,110500,9888500,97500,97500,97500,97500,0
|
|
20230724,110400,9888500,97500,97500,97500,97500,4
|
|
20230724,110300,9498500,97500,97500,97500,97500,0
|
|
20230724,110200,9498500,97500,97500,97500,97500,1
|
|
20230724,110100,9401000,97500,97500,97500,97500,9
|
|
20230724,110000,8523500,97300,97300,97300,97300,0
|
|
20230724,105900,8523500,97300,97300,97300,97300,0
|
|
20230724,105800,8523500,97300,97300,97300,97300,0
|
|
20230724,105700,8523500,97300,97300,97300,97300,0
|
|
20230724,105600,8523500,97300,97300,97300,97300,0
|
|
20230724,105500,8523500,97300,97300,97300,97300,1
|
|
20230724,105400,8426200,97500,97500,97500,97500,0
|
|
20230724,105300,8426200,97500,97500,97500,97500,0
|
|
20230724,105200,8426200,97500,97500,97500,97500,0
|
|
20230724,105100,8426200,97500,97500,97500,97500,0
|
|
20230724,105000,8426200,97500,97500,97500,97500,0
|
|
20230724,104900,8426200,97500,97500,97500,97500,0
|
|
20230724,104800,8426200,97500,97500,97500,97500,10
|
|
20230724,104700,7451200,97500,97500,97500,97500,15
|
|
20230724,104600,5988700,97500,97500,97500,97500,0
|
|
20230724,104500,5988700,97500,97500,97500,97500,0
|
|
20230724,104400,5988700,97500,97500,97500,97500,0
|
|
20230724,104300,5988700,97500,97500,97500,97500,1
|
|
20230724,104200,5891200,97500,97500,97500,97500,0
|
|
20230724,104100,5891200,97500,97500,97500,97500,0
|
|
20230724,104000,5891200,97500,97500,97500,97500,0
|
|
20230724,103900,5891200,97500,97500,97500,97500,0
|
|
20230724,103800,5891200,97500,97500,97500,97500,0
|
|
20230724,103700,5891200,97500,97500,97500,97500,0
|
|
20230724,103600,5891200,97500,97500,97500,97500,0
|
|
20230724,103500,5891200,97500,97500,97500,97500,0
|
|
20230724,103400,5891200,97500,97500,97500,97500,0
|
|
20230724,103300,5891200,97500,97500,97500,97500,0
|
|
20230724,103200,5891200,97500,97500,97500,97500,0
|
|
20230724,103100,5891200,97500,97500,97500,97500,0
|
|
20230724,103000,5891200,97500,97500,97500,97500,0
|
|
20230724,102900,5891200,97500,97500,97500,97500,0
|
|
20230724,102800,5891200,97500,97500,97500,97500,0
|
|
20230724,102700,5891200,97500,97500,97500,97500,0
|
|
20230724,102600,5891200,97500,97500,97500,97500,0
|
|
20230724,102500,5891200,97500,97500,97500,97500,0
|
|
20230724,102400,5891200,97500,97500,97500,97500,0
|
|
20230724,102300,5891200,97500,97500,97500,97500,0
|
|
20230724,102200,5891200,97500,97500,97500,97500,0
|
|
20230724,102100,5891200,97500,97500,97500,97500,0
|
|
20230724,102000,5891200,97500,97500,97500,97500,1
|
|
20230724,101900,5793700,97600,97600,97600,97600,0
|
|
20230724,101800,5793700,97600,97600,97600,97600,0
|
|
20230724,101700,5793700,97600,97600,97600,97600,0
|
|
20230724,101600,5793700,97600,97600,97600,97600,0
|
|
20230724,101500,5793700,97600,97600,97600,97600,0
|
|
20230724,101400,5793700,97600,97600,97600,97600,0
|
|
20230724,101300,5793700,97600,97600,97600,97600,0
|
|
20230724,101200,5793700,97600,97600,97600,97600,0
|
|
20230724,101100,5793700,97600,97600,97600,97600,0
|
|
20230724,101000,5793700,97600,97600,97600,97600,0
|
|
20230724,100900,5793700,97600,97600,97600,97600,0
|
|
20230724,100800,5793700,97600,97600,97600,97600,0
|
|
20230724,100700,5793700,97600,97600,97600,97600,0
|
|
20230724,100600,5793700,97600,97600,97600,97600,0
|
|
20230724,100500,5793700,97600,97600,97600,97600,0
|
|
20230724,100400,5793700,97600,97600,97600,97600,0
|
|
20230724,100300,5793700,97600,97600,97600,97600,0
|
|
20230724,100200,5793700,97600,97600,97600,97600,0
|
|
20230724,100100,5793700,97600,97600,97600,97600,0
|
|
20230724,100000,5793700,97600,97600,97600,97600,0
|
|
20230724,095900,5793700,97600,97600,97600,97600,0
|
|
20230724,095800,5793700,97600,97600,97600,97600,0
|
|
20230724,095700,5793700,97600,97600,97600,97600,0
|
|
20230724,095600,5793700,97600,97600,97600,97600,0
|
|
20230724,095500,5793700,97600,97600,97600,97600,0
|
|
20230724,095400,5793700,97600,97600,97600,97600,0
|
|
20230724,095300,5793700,97600,97600,97600,97600,0
|
|
20230724,095200,5793700,97600,97600,97600,97600,0
|
|
20230724,095100,5793700,97600,97600,97600,97600,0
|
|
20230724,095000,5793700,97600,97600,97600,97600,0
|
|
20230724,094900,5793700,97600,97600,97600,97600,0
|
|
20230724,094800,5793700,97600,97600,97600,97600,0
|
|
20230724,094700,5793700,97600,97600,97600,97600,0
|
|
20230724,094600,5793700,97600,97600,97600,97600,0
|
|
20230724,094500,5793700,97600,97600,97600,97600,0
|
|
20230724,094400,5793700,97600,97600,97600,97600,0
|
|
20230724,094300,5793700,97600,97600,97600,97600,10
|
|
20230724,094200,4817700,97800,97800,97800,97800,0
|
|
20230724,094100,4817700,97800,97800,97800,97800,0
|
|
20230724,094000,4817700,97800,97800,97800,97800,0
|
|
20230724,093900,4817700,97800,97800,97800,97800,0
|
|
20230724,093800,4817700,97800,97800,97800,97800,1
|
|
20230724,093700,4719900,97800,97800,97800,97800,0
|
|
20230724,093600,4719900,97800,97800,97800,97800,0
|
|
20230724,093500,4719900,97800,97800,97800,97800,0
|
|
20230724,093400,4719900,97800,97800,97800,97800,0
|
|
20230724,093300,4719900,97800,97800,97800,97800,0
|
|
20230724,093200,4719900,97800,97800,97800,97800,0
|
|
20230724,093100,4719900,97800,97800,97800,97800,0
|
|
20230724,093000,4719900,97800,97800,97800,97800,0
|
|
20230724,092900,4719900,97800,97800,97800,97800,0
|
|
20230724,092800,4719900,97800,97800,97800,97800,0
|
|
20230724,092700,4719900,97800,97800,97800,97800,0
|
|
20230724,092600,4719900,97800,97800,97800,97800,9
|
|
20230724,092500,3839700,98200,98200,98200,98200,0
|
|
20230724,092400,3839700,98200,98200,98200,98200,0
|
|
20230724,092300,3839700,98200,98200,98200,98200,1
|
|
20230724,092200,3741500,97800,97800,97800,97800,0
|
|
20230724,092100,3741500,97800,97800,97800,97800,0
|
|
20230724,092000,3741500,97800,97800,97800,97800,0
|
|
20230724,091900,3741500,97800,97800,97800,97800,0
|
|
20230724,091800,3741500,97800,97800,97800,97800,0
|
|
20230724,091700,3741500,97800,97800,97800,97800,0
|
|
20230724,091600,3741500,97800,97800,97800,97800,0
|
|
20230724,091500,3741500,97800,97800,97800,97800,0
|
|
20230724,091400,3741500,97800,97800,97800,97800,0
|
|
20230724,091300,3741500,97800,97800,97800,97800,0
|
|
20230724,091200,3741500,97800,97800,97800,97800,0
|
|
20230724,091100,3741500,97800,97800,97800,97800,0
|
|
20230724,091000,3741500,97800,97800,97800,97800,0
|
|
20230724,090900,3741500,97800,97800,97800,97800,0
|
|
20230724,090800,3741500,97800,97800,97800,97800,0
|
|
20230724,090700,3741500,97800,97800,97800,97800,0
|
|
20230724,090600,3741500,97800,97800,97800,97800,1
|
|
20230724,090500,3643700,98600,98600,98600,98600,0
|
|
20230724,090400,3643700,98600,98600,98600,98600,0
|
|
20230724,090300,3643700,98600,98600,98600,98600,0
|
|
20230724,090200,3643700,98600,98600,98600,98600,0
|
|
20230724,090100,3643700,98600,98600,98600,98600,0
|
|
20230724,090000,3643700,98600,98200,98600,98200,37
|