656 lines
36 KiB
CSV
656 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,195300,1127496700,110700,110700,110700,110700,243
|
|
20230724,195200,1127496700,110700,110700,110700,110700,0
|
|
20230724,195100,1127496700,110700,110700,110700,110700,0
|
|
20230724,195000,1127496700,110700,110700,110700,110700,0
|
|
20230724,194900,1127496700,110700,110700,110700,110700,0
|
|
20230724,194800,1127496700,110700,110700,110700,110700,0
|
|
20230724,194700,1127496700,110700,110700,110700,110700,0
|
|
20230724,194600,1127496700,110700,110700,110700,110700,0
|
|
20230724,194500,1127496700,110700,110700,110700,110700,0
|
|
20230724,194400,1127496700,110700,110700,110700,110700,0
|
|
20230724,194300,1127496700,110700,110700,110700,110700,0
|
|
20230724,194200,1127496700,110700,110700,110700,110700,0
|
|
20230724,194100,1127496700,110700,110700,110700,110700,0
|
|
20230724,194000,1127496700,110700,110700,110700,110700,0
|
|
20230724,193900,1127496700,110700,110700,110700,110700,0
|
|
20230724,193800,1127496700,110700,110700,110700,110700,0
|
|
20230724,193700,1127496700,110700,110700,110700,110700,0
|
|
20230724,193600,1127496700,110700,110700,110700,110700,0
|
|
20230724,193500,1127496700,110700,110700,110700,110700,0
|
|
20230724,193400,1127496700,110700,110700,110700,110700,0
|
|
20230724,193300,1127496700,110700,110700,110700,110700,0
|
|
20230724,193200,1127496700,110700,110700,110700,110700,0
|
|
20230724,193100,1127496700,110700,110700,110700,110700,0
|
|
20230724,193000,1127496700,110700,110700,110700,110700,0
|
|
20230724,192900,1127496700,110700,110700,110700,110700,0
|
|
20230724,192800,1127496700,110700,110700,110700,110700,0
|
|
20230724,192700,1127496700,110700,110700,110700,110700,0
|
|
20230724,192600,1127496700,110700,110700,110700,110700,0
|
|
20230724,192500,1127496700,110700,110700,110700,110700,0
|
|
20230724,192400,1127496700,110700,110700,110700,110700,0
|
|
20230724,192300,1127496700,110700,110700,110700,110700,243
|
|
20230724,192200,1127496700,110700,110700,110700,110700,0
|
|
20230724,192100,1127496700,110700,110700,110700,110700,0
|
|
20230724,192000,1127496700,110700,110700,110700,110700,0
|
|
20230724,191900,1127496700,110700,110700,110700,110700,0
|
|
20230724,191800,1127496700,110700,110700,110700,110700,0
|
|
20230724,191700,1127496700,110700,110700,110700,110700,0
|
|
20230724,191600,1127496700,110700,110700,110700,110700,0
|
|
20230724,191500,1127496700,110700,110700,110700,110700,0
|
|
20230724,191400,1127496700,110700,110700,110700,110700,0
|
|
20230724,191300,1127496700,110700,110700,110700,110700,0
|
|
20230724,191200,1127496700,110700,110700,110700,110700,0
|
|
20230724,191100,1127496700,110700,110700,110700,110700,0
|
|
20230724,191000,1127496700,110700,110700,110700,110700,0
|
|
20230724,190900,1127496700,110700,110700,110700,110700,0
|
|
20230724,190800,1127496700,110700,110700,110700,110700,0
|
|
20230724,190700,1127496700,110700,110700,110700,110700,0
|
|
20230724,190600,1127496700,110700,110700,110700,110700,0
|
|
20230724,190500,1127496700,110700,110700,110700,110700,0
|
|
20230724,190400,1127496700,110700,110700,110700,110700,0
|
|
20230724,190300,1127496700,110700,110700,110700,110700,0
|
|
20230724,190200,1127496700,110700,110700,110700,110700,0
|
|
20230724,190100,1127496700,110700,110700,110700,110700,0
|
|
20230724,190000,1127496700,110700,110700,110700,110700,0
|
|
20230724,185900,1127496700,110700,110700,110700,110700,0
|
|
20230724,185800,1127496700,110700,110700,110700,110700,0
|
|
20230724,185700,1127496700,110700,110700,110700,110700,0
|
|
20230724,185600,1127496700,110700,110700,110700,110700,0
|
|
20230724,185500,1127496700,110700,110700,110700,110700,0
|
|
20230724,185400,1127496700,110700,110700,110700,110700,0
|
|
20230724,185300,1127496700,110700,110700,110700,110700,243
|
|
20230724,185200,1127496700,110700,110700,110700,110700,0
|
|
20230724,185100,1127496700,110700,110700,110700,110700,0
|
|
20230724,185000,1127496700,110700,110700,110700,110700,0
|
|
20230724,184900,1127496700,110700,110700,110700,110700,0
|
|
20230724,184800,1127496700,110700,110700,110700,110700,0
|
|
20230724,184700,1127496700,110700,110700,110700,110700,0
|
|
20230724,184600,1127496700,110700,110700,110700,110700,0
|
|
20230724,184500,1127496700,110700,110700,110700,110700,0
|
|
20230724,184400,1127496700,110700,110700,110700,110700,0
|
|
20230724,184300,1127496700,110700,110700,110700,110700,0
|
|
20230724,184200,1127496700,110700,110700,110700,110700,0
|
|
20230724,184100,1127496700,110700,110700,110700,110700,0
|
|
20230724,184000,1127496700,110700,110700,110700,110700,0
|
|
20230724,183900,1127496700,110700,110700,110700,110700,0
|
|
20230724,183800,1127496700,110700,110700,110700,110700,0
|
|
20230724,183700,1127496700,110700,110700,110700,110700,0
|
|
20230724,183600,1127496700,110700,110700,110700,110700,0
|
|
20230724,183500,1127496700,110700,110700,110700,110700,0
|
|
20230724,183400,1127496700,110700,110700,110700,110700,0
|
|
20230724,183300,1127496700,110700,110700,110700,110700,0
|
|
20230724,183200,1127496700,110700,110700,110700,110700,0
|
|
20230724,183100,1127496700,110700,110700,110700,110700,0
|
|
20230724,183000,1127496700,110700,110700,110700,110700,0
|
|
20230724,182900,1127496700,110700,110700,110700,110700,0
|
|
20230724,182800,1127496700,110700,110700,110700,110700,0
|
|
20230724,182700,1127496700,110700,110700,110700,110700,0
|
|
20230724,182600,1127496700,110700,110700,110700,110700,0
|
|
20230724,182500,1127496700,110700,110700,110700,110700,0
|
|
20230724,182400,1127496700,110700,110700,110700,110700,0
|
|
20230724,182300,1127496700,110700,110700,110700,110700,243
|
|
20230724,182200,1127496700,110700,110700,110700,110700,0
|
|
20230724,182100,1127496700,110700,110700,110700,110700,0
|
|
20230724,182000,1127496700,110700,110700,110700,110700,0
|
|
20230724,181900,1127496700,110700,110700,110700,110700,0
|
|
20230724,181800,1127496700,110700,110700,110700,110700,0
|
|
20230724,181700,1127496700,110700,110700,110700,110700,0
|
|
20230724,181600,1127496700,110700,110700,110700,110700,0
|
|
20230724,181500,1127496700,110700,110700,110700,110700,0
|
|
20230724,181400,1127496700,110700,110700,110700,110700,0
|
|
20230724,181300,1127496700,110700,110700,110700,110700,0
|
|
20230724,181200,1127496700,110700,110700,110700,110700,0
|
|
20230724,181100,1127496700,110700,110700,110700,110700,0
|
|
20230724,181000,1127496700,110700,110700,110700,110700,0
|
|
20230724,180900,1127496700,110700,110700,110700,110700,0
|
|
20230724,180800,1127496700,110700,110700,110700,110700,0
|
|
20230724,180700,1127496700,110700,110700,110700,110700,0
|
|
20230724,180600,1127496700,110700,110700,110700,110700,0
|
|
20230724,180500,1127496700,110700,110700,110700,110700,0
|
|
20230724,180400,1127496700,110700,110700,110700,110700,0
|
|
20230724,180300,1127496700,110700,110700,110700,110700,0
|
|
20230724,180200,1127496700,110700,110700,110700,110700,0
|
|
20230724,180100,1127496700,110700,110700,110700,110700,0
|
|
20230724,180000,1127496700,110700,110700,110700,110700,0
|
|
20230724,175900,1127496700,110700,110700,110700,110700,0
|
|
20230724,175800,1127496700,110700,110700,110700,110700,0
|
|
20230724,175700,1127496700,110700,110700,110700,110700,0
|
|
20230724,175600,1127496700,110700,110700,110700,110700,0
|
|
20230724,175500,1127496700,110700,110700,110700,110700,0
|
|
20230724,175400,1127496700,110700,110700,110700,110700,0
|
|
20230724,175300,1127496700,110700,110700,110700,110700,243
|
|
20230724,175200,1127496700,110700,110700,110700,110700,0
|
|
20230724,175100,1127496700,110700,110700,110700,110700,0
|
|
20230724,175000,1127496700,110700,110700,110700,110700,0
|
|
20230724,174900,1127496700,110700,110700,110700,110700,0
|
|
20230724,174800,1127496700,110700,110700,110700,110700,0
|
|
20230724,174700,1127496700,110700,110700,110700,110700,0
|
|
20230724,174600,1127496700,110700,110700,110700,110700,0
|
|
20230724,174500,1127496700,110700,110700,110700,110700,0
|
|
20230724,174400,1127496700,110700,110700,110700,110700,0
|
|
20230724,174300,1127496700,110700,110700,110700,110700,0
|
|
20230724,174200,1127496700,110700,110700,110700,110700,0
|
|
20230724,174100,1127496700,110700,110700,110700,110700,0
|
|
20230724,174000,1127496700,110700,110700,110700,110700,0
|
|
20230724,173900,1127496700,110700,110700,110700,110700,0
|
|
20230724,173800,1127496700,110700,110700,110700,110700,0
|
|
20230724,173700,1127496700,110700,110700,110700,110700,0
|
|
20230724,173600,1127496700,110700,110700,110700,110700,0
|
|
20230724,173500,1127496700,110700,110700,110700,110700,0
|
|
20230724,173400,1127496700,110700,110700,110700,110700,0
|
|
20230724,173300,1127496700,110700,110700,110700,110700,0
|
|
20230724,173200,1127496700,110700,110700,110700,110700,0
|
|
20230724,173100,1127496700,110700,110700,110700,110700,0
|
|
20230724,173000,1127496700,110700,110700,110700,110700,0
|
|
20230724,172900,1127496700,110700,110700,110700,110700,0
|
|
20230724,172800,1127496700,110700,110700,110700,110700,0
|
|
20230724,172700,1127496700,110700,110700,110700,110700,0
|
|
20230724,172600,1127496700,110700,110700,110700,110700,0
|
|
20230724,172500,1127496700,110700,110700,110700,110700,0
|
|
20230724,172400,1127496700,110700,110700,110700,110700,0
|
|
20230724,172300,1127496700,110700,110700,110700,110700,243
|
|
20230724,172200,1127496700,110700,110700,110700,110700,0
|
|
20230724,172100,1127496700,110700,110700,110700,110700,0
|
|
20230724,172000,1127496700,110700,110700,110700,110700,0
|
|
20230724,171900,1127496700,110700,110700,110700,110700,0
|
|
20230724,171800,1127496700,110700,110700,110700,110700,0
|
|
20230724,171700,1127496700,110700,110700,110700,110700,0
|
|
20230724,171600,1127496700,110700,110700,110700,110700,0
|
|
20230724,171500,1127496700,110700,110700,110700,110700,0
|
|
20230724,171400,1127496700,110700,110700,110700,110700,0
|
|
20230724,171300,1127496700,110700,110700,110700,110700,0
|
|
20230724,171200,1127496700,110700,110700,110700,110700,0
|
|
20230724,171100,1127496700,110700,110700,110700,110700,0
|
|
20230724,171000,1127496700,110700,110700,110700,110700,0
|
|
20230724,170900,1127496700,110700,110700,110700,110700,0
|
|
20230724,170800,1127496700,110700,110700,110700,110700,0
|
|
20230724,170700,1127496700,110700,110700,110700,110700,0
|
|
20230724,170600,1127496700,110700,110700,110700,110700,0
|
|
20230724,170500,1127496700,110700,110700,110700,110700,0
|
|
20230724,170400,1127496700,110700,110700,110700,110700,0
|
|
20230724,170300,1127496700,110700,110700,110700,110700,0
|
|
20230724,170200,1127496700,110700,110700,110700,110700,0
|
|
20230724,170100,1127496700,110700,110700,110700,110700,0
|
|
20230724,170000,1127496700,110700,110700,110700,110700,0
|
|
20230724,165900,1127496700,110700,110700,110700,110700,0
|
|
20230724,165800,1127496700,110700,110700,110700,110700,0
|
|
20230724,165700,1127496700,110700,110700,110700,110700,0
|
|
20230724,165600,1127496700,110700,110700,110700,110700,0
|
|
20230724,165500,1127496700,110700,110700,110700,110700,0
|
|
20230724,165400,1127496700,110700,110700,110700,110700,0
|
|
20230724,165300,1127496700,110700,110700,110700,110700,243
|
|
20230724,165200,1127496700,110700,110700,110700,110700,0
|
|
20230724,165100,1127496700,110700,110700,110700,110700,0
|
|
20230724,165000,1127496700,110700,110700,110700,110700,0
|
|
20230724,164900,1127496700,110700,110700,110700,110700,0
|
|
20230724,164800,1127496700,110700,110700,110700,110700,0
|
|
20230724,164700,1127496700,110700,110700,110700,110700,0
|
|
20230724,164600,1127496700,110700,110700,110700,110700,0
|
|
20230724,164500,1127496700,110700,110700,110700,110700,0
|
|
20230724,164400,1127496700,110700,110700,110700,110700,0
|
|
20230724,164300,1127496700,110700,110700,110700,110700,0
|
|
20230724,164200,1127496700,110700,110700,110700,110700,0
|
|
20230724,164100,1127496700,110700,110700,110700,110700,0
|
|
20230724,164000,1127496700,110700,110700,110700,110700,0
|
|
20230724,163900,1127496700,110700,110700,110700,110700,0
|
|
20230724,163800,1127496700,110700,110700,110700,110700,0
|
|
20230724,163700,1127496700,110700,110700,110700,110700,0
|
|
20230724,163600,1127496700,110700,110700,110700,110700,0
|
|
20230724,163500,1127496700,110700,110700,110700,110700,0
|
|
20230724,163400,1127496700,110700,110700,110700,110700,0
|
|
20230724,163300,1127496700,110700,110700,110700,110700,0
|
|
20230724,163200,1127496700,110700,110700,110700,110700,0
|
|
20230724,163100,1127496700,110700,110700,110700,110700,0
|
|
20230724,163000,1127496700,110700,110700,110700,110700,0
|
|
20230724,162900,1127496700,110700,110700,110700,110700,0
|
|
20230724,162800,1127496700,110700,110700,110700,110700,0
|
|
20230724,162700,1127496700,110700,110700,110700,110700,0
|
|
20230724,162600,1127496700,110700,110700,110700,110700,0
|
|
20230724,162500,1127496700,110700,110700,110700,110700,0
|
|
20230724,162400,1127496700,110700,110700,110700,110700,0
|
|
20230724,162300,1127496700,110700,110700,110700,110700,243
|
|
20230724,162200,1127496700,110700,110700,110700,110700,0
|
|
20230724,162100,1127496700,110700,110700,110700,110700,0
|
|
20230724,162000,1127496700,110700,110700,110700,110700,0
|
|
20230724,161900,1127496700,110700,110700,110700,110700,0
|
|
20230724,161800,1127496700,110700,110700,110700,110700,0
|
|
20230724,161700,1127496700,110700,110700,110700,110700,0
|
|
20230724,161600,1127496700,110700,110700,110700,110700,0
|
|
20230724,161500,1127496700,110700,110700,110700,110700,0
|
|
20230724,161400,1127496700,110700,110700,110700,110700,0
|
|
20230724,161300,1127496700,110700,110700,110700,110700,0
|
|
20230724,161200,1127496700,110700,110700,110700,110700,0
|
|
20230724,161100,1127496700,110700,110700,110700,110700,0
|
|
20230724,161000,1127496700,110700,110700,110700,110700,0
|
|
20230724,160900,1127496700,110700,110700,110700,110700,0
|
|
20230724,160800,1127496700,110700,110700,110700,110700,0
|
|
20230724,160700,1127496700,110700,110700,110700,110700,0
|
|
20230724,160600,1127496700,110700,110700,110700,110700,0
|
|
20230724,160500,1127496700,110700,110700,110700,110700,0
|
|
20230724,160400,1127496700,110700,110700,110700,110700,0
|
|
20230724,160300,1127496700,110700,110700,110700,110700,0
|
|
20230724,160200,1127496700,110700,110700,110700,110700,0
|
|
20230724,160100,1127496700,110700,110700,110700,110700,0
|
|
20230724,160000,1127496700,110700,110700,110700,110700,0
|
|
20230724,155900,1127496700,110700,110700,110700,110700,0
|
|
20230724,155800,1127496700,110700,110700,110700,110700,0
|
|
20230724,155700,1127496700,110700,110700,110700,110700,0
|
|
20230724,155600,1127496700,110700,110700,110700,110700,0
|
|
20230724,155500,1127496700,110700,110700,110700,110700,0
|
|
20230724,155400,1127496700,110700,110700,110700,110700,0
|
|
20230724,155300,1127496700,110700,110700,110700,110700,243
|
|
20230724,155200,1127496700,110700,110700,110700,110700,0
|
|
20230724,155100,1127496700,110700,110700,110700,110700,0
|
|
20230724,155000,1127496700,110700,110700,110700,110700,0
|
|
20230724,154900,1127496700,110700,110700,110700,110700,0
|
|
20230724,154800,1127496700,110700,110700,110700,110700,0
|
|
20230724,154700,1127496700,110700,110700,110700,110700,0
|
|
20230724,154600,1127496700,110700,110700,110700,110700,0
|
|
20230724,154500,1127496700,110700,110700,110700,110700,0
|
|
20230724,154400,1127496700,110700,110700,110700,110700,0
|
|
20230724,154300,1127496700,110700,110700,110700,110700,0
|
|
20230724,154200,1127496700,110700,110700,110700,110700,0
|
|
20230724,154100,1127496700,110700,110700,110700,110700,0
|
|
20230724,154000,1127496700,110700,110700,110700,110700,0
|
|
20230724,153900,1127496700,110700,110700,110700,110700,0
|
|
20230724,153800,1127496700,110700,110700,110700,110700,0
|
|
20230724,153700,1127496700,110700,110700,110700,110700,0
|
|
20230724,153600,1127496700,110700,110700,110700,110700,0
|
|
20230724,153500,1127496700,110700,110700,110700,110700,0
|
|
20230724,153400,1127496700,110700,110700,110700,110700,0
|
|
20230724,153300,1127496700,110700,110700,110700,110700,0
|
|
20230724,153200,1127496700,110700,110700,110700,110700,0
|
|
20230724,153100,1127496700,110700,110700,110700,110700,0
|
|
20230724,153000,1127496700,110700,110700,110700,110700,243
|
|
20230724,152900,1100596600,110400,110400,110400,110400,0
|
|
20230724,152800,1100596600,110400,110400,110400,110400,0
|
|
20230724,152700,1100596600,110400,110400,110400,110400,0
|
|
20230724,152600,1100596600,110400,110400,110400,110400,0
|
|
20230724,152500,1100596600,110400,110400,110400,110400,0
|
|
20230724,152400,1100596600,110400,110400,110400,110400,0
|
|
20230724,152300,1100596600,110400,110400,110400,110400,0
|
|
20230724,152200,1100596600,110400,110400,110400,110400,0
|
|
20230724,152100,1100596600,110400,110400,110400,110400,0
|
|
20230724,152000,1100596600,110400,110400,110400,110400,0
|
|
20230724,151900,1100596600,110400,110600,110600,110400,10
|
|
20230724,151800,1099491500,110600,110600,110600,110600,17
|
|
20230724,151700,1097611300,110800,110600,110800,110600,71
|
|
20230724,151600,1089750900,110900,110900,110900,110900,0
|
|
20230724,151500,1089750900,110900,110900,110900,110900,0
|
|
20230724,151400,1089750900,110900,110900,110900,110900,17
|
|
20230724,151300,1087865600,110900,110700,110900,110700,115
|
|
20230724,151200,1075122300,110900,111000,111000,110900,18
|
|
20230724,151100,1073125300,111000,110700,111000,110700,105
|
|
20230724,151000,1061486000,110600,110600,110600,110600,50
|
|
20230724,150900,1055956000,110500,110500,110500,110500,50
|
|
20230724,150800,1050431000,110700,110700,110700,110700,12
|
|
20230724,150700,1049102600,110700,110700,110700,110500,231
|
|
20230724,150600,1023570900,110600,110600,110600,110600,62
|
|
20230724,150500,1016713700,110600,110600,110600,110600,2
|
|
20230724,150400,1016492500,110500,110500,110500,110500,17
|
|
20230724,150300,1014614000,110600,110600,110600,110600,37
|
|
20230724,150200,1010521800,110600,110600,110600,110600,2
|
|
20230724,150100,1010300600,110600,110600,110600,110500,4
|
|
20230724,150000,1009858400,110600,110600,110600,110500,4
|
|
20230724,145900,1009416100,110400,110600,110600,110400,40
|
|
20230724,145800,1004998100,110700,110700,110700,110700,0
|
|
20230724,145700,1004998100,110700,110700,110700,110700,1
|
|
20230724,145600,1004887400,110500,110500,110500,110500,0
|
|
20230724,145500,1004887400,110500,110500,110500,110500,0
|
|
20230724,145400,1004887400,110500,110600,110600,110500,145
|
|
20230724,145300,988861000,110700,110700,110700,110700,1
|
|
20230724,145200,988750300,110500,110800,110800,110500,34
|
|
20230724,145100,984992600,110800,110700,110800,110700,3
|
|
20230724,145000,984660400,110800,110500,110800,110500,14
|
|
20230724,144900,983112500,110500,110500,110500,110500,0
|
|
20230724,144800,983112500,110500,110700,110700,110500,41
|
|
20230724,144700,978581800,110700,110500,110700,110500,61
|
|
20230724,144600,971829300,110600,110600,110600,110600,5
|
|
20230724,144500,971276300,110600,110600,110600,110600,0
|
|
20230724,144400,971276300,110600,110600,110600,110600,0
|
|
20230724,144300,971276300,110600,110600,110600,110600,0
|
|
20230724,144200,971276300,110600,110600,110600,110600,1
|
|
20230724,144100,971165700,110700,110700,110700,110700,1
|
|
20230724,144000,971055000,110600,110600,110600,110600,24
|
|
20230724,143900,968400600,110700,110600,110700,110600,6
|
|
20230724,143800,967736900,110800,110800,110800,110800,15
|
|
20230724,143700,966074900,110700,110700,110700,110700,0
|
|
20230724,143600,966074900,110700,110700,110700,110700,3
|
|
20230724,143500,965742800,110800,110800,110800,110800,66
|
|
20230724,143400,958430000,110800,110500,110800,110500,20
|
|
20230724,143300,956218000,110500,110500,110500,110500,1
|
|
20230724,143200,956107500,110400,110400,110400,110400,1
|
|
20230724,143100,955997100,110500,110500,110500,110500,1
|
|
20230724,143000,955886600,110600,110200,110600,110200,6
|
|
20230724,142900,955225000,110100,110100,110100,110100,5
|
|
20230724,142800,954674500,110100,110100,110100,110100,0
|
|
20230724,142700,954674500,110100,110300,110300,110100,147
|
|
20230724,142600,938481200,110300,110300,110300,110300,0
|
|
20230724,142500,938481200,110300,110300,110300,110300,0
|
|
20230724,142400,938481200,110300,110500,110500,110300,7
|
|
20230724,142300,937708600,110500,110500,110500,110500,3
|
|
20230724,142200,937377100,110600,110600,110600,110600,0
|
|
20230724,142100,937377100,110600,110600,110600,110600,12
|
|
20230724,142000,936049900,110600,110600,110600,110600,0
|
|
20230724,141900,936049900,110600,110600,110600,110600,0
|
|
20230724,141800,936049900,110600,110600,110600,110600,0
|
|
20230724,141700,936049900,110600,110600,110600,110600,0
|
|
20230724,141600,936049900,110600,110600,110600,110600,14
|
|
20230724,141500,934501500,110600,110600,110600,110600,0
|
|
20230724,141400,934501500,110600,110600,110600,110600,0
|
|
20230724,141300,934501500,110600,110600,110600,110600,10
|
|
20230724,141200,933395500,110800,110800,110800,110800,10
|
|
20230724,141100,932287500,110800,110800,110800,110800,0
|
|
20230724,141000,932287500,110800,110600,110800,110200,9
|
|
20230724,140900,931293700,110200,110200,110200,110200,10
|
|
20230724,140800,930191700,110200,110200,110200,110200,20
|
|
20230724,140700,927987700,110800,110800,110800,110800,3
|
|
20230724,140600,927655300,110800,110300,110800,110100,54
|
|
20230724,140500,921704500,110100,110500,110500,110100,501
|
|
20230724,140400,866475500,110500,110700,110700,110500,403
|
|
20230724,140300,821937500,111300,110800,111300,110800,32
|
|
20230724,140200,818390900,111600,111600,111600,111600,0
|
|
20230724,140100,818390900,111600,110900,111600,110900,12
|
|
20230724,140000,817058800,111800,111800,111800,111800,0
|
|
20230724,135900,817058800,111800,110900,111800,110900,16
|
|
20230724,135800,815280200,110900,111000,111000,110900,100
|
|
20230724,135700,804190100,111600,111500,111600,111500,2
|
|
20230724,135600,803967000,110900,110900,110900,110900,11
|
|
20230724,135500,802747100,111500,111500,111500,111500,0
|
|
20230724,135400,802747100,111500,110900,111500,110900,20
|
|
20230724,135300,800528500,111000,111100,111100,111000,29
|
|
20230724,135200,797309100,111600,111000,111600,111000,2
|
|
20230724,135100,797086500,111200,110900,111200,110900,32
|
|
20230724,135000,793528400,110900,110900,110900,110900,0
|
|
20230724,134900,793528400,110900,110900,110900,110900,0
|
|
20230724,134800,793528400,110900,110900,110900,110900,0
|
|
20230724,134700,793528400,110900,110900,110900,110900,0
|
|
20230724,134600,793528400,110900,110900,111000,110900,19
|
|
20230724,134500,791421200,110900,110900,110900,110900,0
|
|
20230724,134400,791421200,110900,111000,111000,110900,50
|
|
20230724,134300,785873600,111000,111000,111000,111000,0
|
|
20230724,134200,785873600,111000,111200,111200,111000,46
|
|
20230724,134100,780767400,111100,111200,111200,111100,113
|
|
20230724,134000,768204300,111200,111200,111200,111200,4
|
|
20230724,133900,767759500,111200,111200,111200,111200,76
|
|
20230724,133800,759308300,111200,111400,111400,111200,56
|
|
20230724,133700,753071100,111400,111400,111400,111400,4
|
|
20230724,133600,752625500,111400,111400,111400,111400,0
|
|
20230724,133500,752625500,111400,111400,111400,111400,0
|
|
20230724,133400,752625500,111400,111400,111400,111400,1
|
|
20230724,133300,752514100,111400,111400,111400,111400,1
|
|
20230724,133200,752402700,111400,111400,111400,111400,1
|
|
20230724,133100,752291300,111400,111500,111600,111400,30
|
|
20230724,133000,748948400,111600,111600,111600,111600,0
|
|
20230724,132900,748948400,111600,111700,111700,111600,2
|
|
20230724,132800,748725100,111900,111300,111900,111300,6
|
|
20230724,132700,748056700,111300,111300,111300,111300,60
|
|
20230724,132600,741378700,111300,111400,111900,111300,75
|
|
20230724,132500,733029400,111400,111400,111400,111400,30
|
|
20230724,132400,729687400,111400,111400,111400,111400,0
|
|
20230724,132300,729687400,111400,111400,111400,111400,10
|
|
20230724,132200,728573400,111900,111900,111900,111900,0
|
|
20230724,132100,728573400,111900,111900,111900,111900,0
|
|
20230724,132000,728573400,111900,111900,111900,111900,0
|
|
20230724,131900,728573400,111900,111900,111900,111900,0
|
|
20230724,131800,728573400,111900,111900,111900,111900,0
|
|
20230724,131700,728573400,111900,111900,111900,111900,5
|
|
20230724,131600,728013900,112000,111800,112000,111800,5
|
|
20230724,131500,727454400,111300,111300,111300,111300,0
|
|
20230724,131400,727454400,111300,111300,111300,111300,10
|
|
20230724,131300,726341400,111200,111500,111500,111200,30
|
|
20230724,131200,723001400,111400,111400,111400,111400,0
|
|
20230724,131100,723001400,111400,111400,111400,111400,0
|
|
20230724,131000,723001400,111400,111400,111400,111400,0
|
|
20230724,130900,723001400,111400,111400,111400,111400,0
|
|
20230724,130800,723001400,111400,111400,111400,111400,23
|
|
20230724,130700,720439200,111900,111900,111900,111900,0
|
|
20230724,130600,720439200,111900,111900,111900,111900,0
|
|
20230724,130500,720439200,111900,111500,111900,111300,22
|
|
20230724,130400,717987900,112000,111500,112000,111500,2
|
|
20230724,130300,717764400,111200,111900,111900,111200,203
|
|
20230724,130200,695131800,112000,112000,112000,112000,1
|
|
20230724,130100,695019800,111900,111900,111900,111900,5
|
|
20230724,130000,694460300,112100,112100,112100,112100,0
|
|
20230724,125900,694460300,112100,112100,112100,112100,0
|
|
20230724,125800,694460300,112100,112100,112100,112100,1
|
|
20230724,125700,694348200,112000,112000,112000,112000,10
|
|
20230724,125600,693228200,112000,112000,112000,112000,0
|
|
20230724,125500,693228200,112000,112000,112000,112000,0
|
|
20230724,125400,693228200,112000,112000,112000,112000,0
|
|
20230724,125300,693228200,112000,112000,112000,112000,1
|
|
20230724,125200,693116200,112100,112100,112100,112100,1
|
|
20230724,125100,693004100,111500,111500,111500,111500,0
|
|
20230724,125000,693004100,111500,112000,112000,111500,40
|
|
20230724,124900,688540800,112000,112000,112000,112000,0
|
|
20230724,124800,688540800,112000,112000,112000,112000,0
|
|
20230724,124700,688540800,112000,112000,112000,112000,0
|
|
20230724,124600,688540800,112000,111900,112000,111900,6
|
|
20230724,124500,687868900,111900,111800,111900,111400,94
|
|
20230724,124400,677377700,111600,112300,112300,111600,144
|
|
20230724,124300,661295600,112400,111900,112400,111900,11
|
|
20230724,124200,660064200,112200,112200,112200,112200,1
|
|
20230724,124100,659952000,112200,112300,112300,112200,30
|
|
20230724,124000,656585000,112300,112300,112300,112300,0
|
|
20230724,123900,656585000,112300,112300,112300,112300,0
|
|
20230724,123800,656585000,112300,112300,112300,112300,0
|
|
20230724,123700,656585000,112300,112300,112300,112300,5
|
|
20230724,123600,656023500,112300,112300,112300,112300,8
|
|
20230724,123500,655125100,112200,112200,112200,112200,0
|
|
20230724,123400,655125100,112200,112200,112200,112200,8
|
|
20230724,123300,654227500,112200,112200,112200,112200,35
|
|
20230724,123200,650300500,112200,112200,112200,112200,0
|
|
20230724,123100,650300500,112200,112200,112200,112200,0
|
|
20230724,123000,650300500,112200,112200,112200,112200,0
|
|
20230724,122900,650300500,112200,112200,112200,112200,0
|
|
20230724,122800,650300500,112200,112200,112200,112200,0
|
|
20230724,122700,650300500,112200,112200,112200,112200,0
|
|
20230724,122600,650300500,112200,112200,112200,112200,1
|
|
20230724,122500,650188300,112200,112200,112200,112200,1
|
|
20230724,122400,650076100,112000,112000,112000,112000,30
|
|
20230724,122300,646716100,112400,112000,112400,112000,109
|
|
20230724,122200,634504500,112000,112000,112000,112000,0
|
|
20230724,122100,634504500,112000,112000,112000,112000,0
|
|
20230724,122000,634504500,112000,112000,112000,112000,2
|
|
20230724,121900,634280500,112400,112400,112400,112400,0
|
|
20230724,121800,634280500,112400,112400,112400,112400,0
|
|
20230724,121700,634280500,112400,112200,112400,112200,14
|
|
20230724,121600,632707900,112300,112300,112300,112300,6
|
|
20230724,121500,632034100,112300,112300,112300,112300,0
|
|
20230724,121400,632034100,112300,112000,112300,112000,82
|
|
20230724,121300,622849800,112000,112000,112000,112000,0
|
|
20230724,121200,622849800,112000,111800,112000,111800,45
|
|
20230724,121100,617817000,111900,111900,111900,111900,0
|
|
20230724,121000,617817000,111900,111500,111900,111500,2
|
|
20230724,120900,617593600,111400,111900,111900,111400,148
|
|
20230724,120800,601087500,112000,112000,112000,112000,13
|
|
20230724,120700,599631500,112100,112200,112200,112100,3
|
|
20230724,120600,599295100,112300,112000,112400,112000,34
|
|
20230724,120500,595485400,112000,112000,112000,112000,30
|
|
20230724,120400,592125400,112000,112000,112000,112000,2
|
|
20230724,120300,591901400,112000,112000,112000,112000,1
|
|
20230724,120200,591789400,112100,112100,112100,112100,2
|
|
20230724,120100,591565200,112100,112100,112100,112100,19
|
|
20230724,120000,589435300,112200,112200,112200,112200,0
|
|
20230724,115900,589435300,112200,112000,112400,112000,10
|
|
20230724,115800,588313900,112000,112000,112000,112000,37
|
|
20230724,115700,584169900,112100,112300,112300,112100,103
|
|
20230724,115600,572616200,112400,112300,112400,112300,49
|
|
20230724,115500,567113400,112400,112400,112400,112400,1
|
|
20230724,115400,567001000,112500,112300,112500,112300,6
|
|
20230724,115300,566326500,112500,112500,112500,112500,0
|
|
20230724,115200,566326500,112500,112500,112500,112500,0
|
|
20230724,115100,566326500,112500,112600,112600,112500,9
|
|
20230724,115000,565313600,112700,112600,112700,112600,37
|
|
20230724,114900,561146200,112500,112600,112700,112400,12
|
|
20230724,114800,559795800,112600,112400,112700,112400,60
|
|
20230724,114700,553042700,112400,111900,112400,111800,21
|
|
20230724,114600,550694000,112300,111800,112400,111700,72
|
|
20230724,114500,542611200,112000,112000,112000,112000,20
|
|
20230724,114400,540371200,111900,111900,111900,111900,1
|
|
20230724,114300,540259300,112100,112000,112100,112000,51
|
|
20230724,114200,534547200,112100,111600,112100,111600,6
|
|
20230724,114100,533877100,111900,111900,111900,111900,2
|
|
20230724,114000,533653300,111900,111900,111900,111900,50
|
|
20230724,113900,528058300,112100,112100,112100,112100,0
|
|
20230724,113800,528058300,112100,112100,112100,112100,0
|
|
20230724,113700,528058300,112100,112100,112100,112100,10
|
|
20230724,113600,526937300,112100,112100,112100,112100,0
|
|
20230724,113500,526937300,112100,112100,112100,112100,0
|
|
20230724,113400,526937300,112100,112100,112100,112100,0
|
|
20230724,113300,526937300,112100,111500,112100,111500,87
|
|
20230724,113200,517236200,112100,112100,112100,112100,1
|
|
20230724,113100,517124100,112100,112000,112100,111500,21
|
|
20230724,113000,514775000,111500,112000,112000,111500,10
|
|
20230724,112900,513657500,112200,112200,112200,112200,0
|
|
20230724,112800,513657500,112200,111500,112200,111500,125
|
|
20230724,112700,499679700,111500,111600,111600,111500,54
|
|
20230724,112600,493658200,111600,111600,111600,111600,0
|
|
20230724,112500,493658200,111600,111600,111600,111600,0
|
|
20230724,112400,493658200,111600,111600,111600,111600,0
|
|
20230724,112300,493658200,111600,111600,111600,111600,1
|
|
20230724,112200,493546600,111600,111700,111700,111600,10
|
|
20230724,112100,492430500,111800,112000,112000,111800,3
|
|
20230724,112000,492094800,112100,112100,112100,112100,11
|
|
20230724,111900,490861700,111600,111900,111900,111600,37
|
|
20230724,111800,486727100,112100,112100,112100,112100,1
|
|
20230724,111700,486615000,112100,112100,112100,112100,0
|
|
20230724,111600,486615000,112100,112100,112100,112100,2
|
|
20230724,111500,486390800,112100,112100,112100,112100,0
|
|
20230724,111400,486390800,112100,112100,112100,112100,0
|
|
20230724,111300,486390800,112100,112100,112200,112000,5
|
|
20230724,111200,485830300,112200,112200,112200,112200,1
|
|
20230724,111100,485718100,112100,112200,112200,112100,27
|
|
20230724,111000,482688800,112300,112200,112300,112200,11
|
|
20230724,110900,481454500,112200,112100,112200,111600,25
|
|
20230724,110800,478656900,112000,112000,112000,112000,10
|
|
20230724,110700,477536900,111900,111800,111900,111800,87
|
|
20230724,110600,467809300,111800,111800,111800,111800,122
|
|
20230724,110500,454169700,111800,111800,111800,111800,3
|
|
20230724,110400,453834300,111800,111800,111800,111800,0
|
|
20230724,110300,453834300,111800,111800,111800,111800,0
|
|
20230724,110200,453834300,111800,111800,111800,111800,0
|
|
20230724,110100,453834300,111800,111800,111800,111800,10
|
|
20230724,110000,452716300,111800,111500,111800,111500,10
|
|
20230724,105900,451601000,111800,111900,111900,111800,15
|
|
20230724,105800,449923900,111800,111800,111800,111800,16
|
|
20230724,105700,448135100,111800,111800,111800,111800,1
|
|
20230724,105600,448023300,111600,111500,111600,111500,32
|
|
20230724,105500,444452800,111500,111300,111600,111300,10
|
|
20230724,105400,443337900,111500,111500,111500,111500,20
|
|
20230724,105300,441107900,111500,111500,111500,111500,0
|
|
20230724,105200,441107900,111500,111500,111500,111400,3
|
|
20230724,105100,440773500,111600,111600,111600,111600,0
|
|
20230724,105000,440773500,111600,111600,111600,111600,0
|
|
20230724,104900,440773500,111600,111100,111600,111000,67
|
|
20230724,104800,433329900,111500,111000,111500,111000,3
|
|
20230724,104700,432996400,110900,111100,111100,110900,25
|
|
20230724,104600,430219900,111100,111100,111100,110900,118
|
|
20230724,104500,417127300,111100,111900,111900,111100,3
|
|
20230724,104400,416792400,111900,111800,111900,111800,12
|
|
20230724,104300,415449800,111800,110900,111800,110900,3
|
|
20230724,104200,415116200,111000,111100,111100,111000,100
|
|
20230724,104100,404014800,111100,111100,111100,111100,1
|
|
20230724,104000,403903700,111100,111200,111200,111100,24
|
|
20230724,103900,401235400,111700,111700,111700,111700,0
|
|
20230724,103800,401235400,111700,111700,111700,111700,0
|
|
20230724,103700,401235400,111700,111700,111700,111700,0
|
|
20230724,103600,401235400,111700,111700,111700,111700,0
|
|
20230724,103500,401235400,111700,111700,111700,111700,50
|
|
20230724,103400,395650400,111700,111700,111700,111700,1
|
|
20230724,103300,395538700,111200,111100,111200,111100,9
|
|
20230724,103200,394538200,111100,111100,111100,111100,7
|
|
20230724,103100,393760500,111200,111200,111200,111200,18
|
|
20230724,103000,391758900,111200,111400,111400,111200,3
|
|
20230724,102900,391425000,111800,111800,111800,111800,0
|
|
20230724,102800,391425000,111800,111800,111800,111800,0
|
|
20230724,102700,391425000,111800,111800,111800,111800,0
|
|
20230724,102600,391425000,111800,111100,111800,111100,6
|
|
20230724,102500,390757700,111100,111100,111100,111100,0
|
|
20230724,102400,390757700,111100,111400,111400,111100,9
|
|
20230724,102300,389757400,112000,112000,112000,112000,0
|
|
20230724,102200,389757400,112000,112000,112000,112000,0
|
|
20230724,102100,389757400,112000,112000,112000,112000,0
|
|
20230724,102000,389757400,112000,112000,112000,112000,0
|
|
20230724,101900,389757400,112000,112000,112000,112000,28
|
|
20230724,101800,386621400,112200,112200,112200,112200,0
|
|
20230724,101700,386621400,112200,112000,112200,112000,28
|
|
20230724,101600,383484500,111800,111800,111800,111800,10
|
|
20230724,101500,382366500,111800,111800,111800,111800,7
|
|
20230724,101400,381583900,111800,111400,111800,111400,121
|
|
20230724,101300,368086600,111400,111400,111400,111400,0
|
|
20230724,101200,368086600,111400,111400,111400,111400,0
|
|
20230724,101100,368086600,111400,111400,111400,111400,0
|
|
20230724,101000,368086600,111400,111400,111400,111400,0
|
|
20230724,100900,368086600,111400,111300,111400,111300,41
|
|
20230724,100800,363523200,111300,111300,111300,111300,56
|
|
20230724,100700,357290400,111300,111300,111300,111300,2
|
|
20230724,100600,357067800,111300,111300,111300,111300,10
|
|
20230724,100500,355954800,111300,111300,111300,111300,0
|
|
20230724,100400,355954800,111300,111300,111300,111300,50
|
|
20230724,100300,350389800,111500,111500,111500,111500,0
|
|
20230724,100200,350389800,111500,111500,111500,111500,0
|
|
20230724,100100,350389800,111500,111500,111500,110700,10
|
|
20230724,100000,349278800,110700,110700,110700,110700,0
|
|
20230724,095900,349278800,110700,110700,110700,110700,5
|
|
20230724,095800,348725300,110700,110700,110700,110700,0
|
|
20230724,095700,348725300,110700,110700,110700,110700,0
|
|
20230724,095600,348725300,110700,110700,110700,110700,30
|
|
20230724,095500,345404300,110700,111000,111000,110700,12
|
|
20230724,095400,344074700,110800,110800,110800,110800,10
|
|
20230724,095300,342966700,110800,111000,111000,110800,34
|
|
20230724,095200,339195600,111000,111000,111000,111000,1
|
|
20230724,095100,339084600,111500,111500,111500,111500,0
|
|
20230724,095000,339084600,111500,111500,111500,111500,2
|
|
20230724,094900,338861600,111500,111500,111500,111500,1
|
|
20230724,094800,338750100,111400,111400,111400,111400,1
|
|
20230724,094700,338638700,111400,111400,111400,111400,10
|
|
20230724,094600,337524700,111400,111400,111400,111400,7
|
|
20230724,094500,336744900,110900,111100,111100,110900,199
|
|
20230724,094400,314657300,111000,111000,111000,111000,0
|
|
20230724,094300,314657300,111000,111100,111100,111000,10
|
|
20230724,094200,313547100,111000,111000,111000,111000,0
|
|
20230724,094100,313547100,111000,111000,111000,111000,10
|
|
20230724,094000,312437100,111000,111100,111100,111000,50
|
|
20230724,093900,306885500,111100,111100,111100,111100,6
|
|
20230724,093800,306218900,111000,111000,111000,111000,2
|
|
20230724,093700,305996900,111000,111000,111000,111000,15
|
|
20230724,093600,304331900,111000,111200,111200,111000,26
|
|
20230724,093500,301444700,111200,111200,111200,111200,11
|
|
20230724,093400,300221500,111200,111200,111200,111200,5
|
|
20230724,093300,299665500,111300,111300,111300,111300,15
|
|
20230724,093200,297996000,111600,111600,111600,111600,0
|
|
20230724,093100,297996000,111600,111600,111600,111600,1
|
|
20230724,093000,297884400,111100,111100,111100,111100,0
|
|
20230724,092900,297884400,111100,111100,111100,111100,0
|
|
20230724,092800,297884400,111100,111100,111100,111100,0
|
|
20230724,092700,297884400,111100,111100,111100,111100,2
|
|
20230724,092600,297662200,111900,111900,111900,111800,11
|
|
20230724,092500,296431400,111900,111300,111900,110900,12
|
|
20230724,092400,295094300,111200,111200,111200,111200,50
|
|
20230724,092300,289534300,110900,110900,110900,110900,0
|
|
20230724,092200,289534300,110900,110900,110900,110900,0
|
|
20230724,092100,289534300,110900,110300,110900,110300,160
|
|
20230724,092000,271818100,110300,110300,110300,110300,0
|
|
20230724,091900,271818100,110300,110400,110400,110300,41
|
|
20230724,091800,267293700,110400,110400,110400,110400,1
|
|
20230724,091700,267183300,110200,110200,110200,110200,34
|
|
20230724,091600,263436500,110600,110400,110600,110200,9
|
|
20230724,091500,262443300,110200,110200,110200,110200,61
|
|
20230724,091400,255721100,110200,110500,110500,110200,549
|
|
20230724,091300,195162600,110500,110500,110500,110400,9
|
|
20230724,091200,194168200,110500,110600,110600,110500,1092
|
|
20230724,091100,73494100,110600,110700,110800,110600,53
|
|
20230724,091000,67631400,110700,110800,110800,110700,37
|
|
20230724,090900,63532700,110800,111300,111300,110800,6
|
|
20230724,090800,62867400,110900,110900,110900,110800,44
|
|
20230724,090700,57991000,110800,110800,110800,110800,13
|
|
20230724,090600,56550600,110800,110800,110800,110800,6
|
|
20230724,090500,55885800,110700,110800,110800,110700,95
|
|
20230724,090400,45369200,110900,110800,111000,110500,87
|
|
20230724,090300,35746400,110900,111400,111400,110900,163
|
|
20230724,090200,17635600,111500,111800,111800,111500,37
|
|
20230724,090100,13503700,112700,112600,112700,112600,4
|
|
20230724,090000,13053100,112700,112800,112800,112000,116
|