661 lines
37 KiB
CSV
661 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,195800,5163034300,184200,184200,184200,184200,1103
|
|
20230724,195700,5163034300,184200,184200,184200,184200,0
|
|
20230724,195600,5163034300,184200,184200,184200,184200,0
|
|
20230724,195500,5163034300,184200,184200,184200,184200,0
|
|
20230724,195400,5163034300,184200,184200,184200,184200,0
|
|
20230724,195300,5163034300,184200,184200,184200,184200,0
|
|
20230724,195200,5163034300,184200,184200,184200,184200,0
|
|
20230724,195100,5163034300,184200,184200,184200,184200,0
|
|
20230724,195000,5163034300,184200,184200,184200,184200,0
|
|
20230724,194900,5163034300,184200,184200,184200,184200,0
|
|
20230724,194800,5163034300,184200,184200,184200,184200,0
|
|
20230724,194700,5163034300,184200,184200,184200,184200,0
|
|
20230724,194600,5163034300,184200,184200,184200,184200,0
|
|
20230724,194500,5163034300,184200,184200,184200,184200,0
|
|
20230724,194400,5163034300,184200,184200,184200,184200,0
|
|
20230724,194300,5163034300,184200,184200,184200,184200,0
|
|
20230724,194200,5163034300,184200,184200,184200,184200,0
|
|
20230724,194100,5163034300,184200,184200,184200,184200,0
|
|
20230724,194000,5163034300,184200,184200,184200,184200,0
|
|
20230724,193900,5163034300,184200,184200,184200,184200,0
|
|
20230724,193800,5163034300,184200,184200,184200,184200,0
|
|
20230724,193700,5163034300,184200,184200,184200,184200,0
|
|
20230724,193600,5163034300,184200,184200,184200,184200,0
|
|
20230724,193500,5163034300,184200,184200,184200,184200,0
|
|
20230724,193400,5163034300,184200,184200,184200,184200,0
|
|
20230724,193300,5163034300,184200,184200,184200,184200,0
|
|
20230724,193200,5163034300,184200,184200,184200,184200,0
|
|
20230724,193100,5163034300,184200,184200,184200,184200,0
|
|
20230724,193000,5163034300,184200,184200,184200,184200,0
|
|
20230724,192900,5163034300,184200,184200,184200,184200,0
|
|
20230724,192800,5163034300,184200,184200,184200,184200,1103
|
|
20230724,192700,5163034300,184200,184200,184200,184200,0
|
|
20230724,192600,5163034300,184200,184200,184200,184200,0
|
|
20230724,192500,5163034300,184200,184200,184200,184200,0
|
|
20230724,192400,5163034300,184200,184200,184200,184200,0
|
|
20230724,192300,5163034300,184200,184200,184200,184200,0
|
|
20230724,192200,5163034300,184200,184200,184200,184200,0
|
|
20230724,192100,5163034300,184200,184200,184200,184200,0
|
|
20230724,192000,5163034300,184200,184200,184200,184200,0
|
|
20230724,191900,5163034300,184200,184200,184200,184200,0
|
|
20230724,191800,5163034300,184200,184200,184200,184200,0
|
|
20230724,191700,5163034300,184200,184200,184200,184200,0
|
|
20230724,191600,5163034300,184200,184200,184200,184200,0
|
|
20230724,191500,5163034300,184200,184200,184200,184200,0
|
|
20230724,191400,5163034300,184200,184200,184200,184200,0
|
|
20230724,191300,5163034300,184200,184200,184200,184200,0
|
|
20230724,191200,5163034300,184200,184200,184200,184200,0
|
|
20230724,191100,5163034300,184200,184200,184200,184200,0
|
|
20230724,191000,5163034300,184200,184200,184200,184200,0
|
|
20230724,190900,5163034300,184200,184200,184200,184200,0
|
|
20230724,190800,5163034300,184200,184200,184200,184200,0
|
|
20230724,190700,5163034300,184200,184200,184200,184200,0
|
|
20230724,190600,5163034300,184200,184200,184200,184200,0
|
|
20230724,190500,5163034300,184200,184200,184200,184200,0
|
|
20230724,190400,5163034300,184200,184200,184200,184200,0
|
|
20230724,190300,5163034300,184200,184200,184200,184200,0
|
|
20230724,190200,5163034300,184200,184200,184200,184200,0
|
|
20230724,190100,5163034300,184200,184200,184200,184200,0
|
|
20230724,190000,5163034300,184200,184200,184200,184200,0
|
|
20230724,185900,5163034300,184200,184200,184200,184200,0
|
|
20230724,185800,5163034300,184200,184200,184200,184200,1103
|
|
20230724,185700,5163034300,184200,184200,184200,184200,0
|
|
20230724,185600,5163034300,184200,184200,184200,184200,0
|
|
20230724,185500,5163034300,184200,184200,184200,184200,0
|
|
20230724,185400,5163034300,184200,184200,184200,184200,0
|
|
20230724,185300,5163034300,184200,184200,184200,184200,0
|
|
20230724,185200,5163034300,184200,184200,184200,184200,0
|
|
20230724,185100,5163034300,184200,184200,184200,184200,0
|
|
20230724,185000,5163034300,184200,184200,184200,184200,0
|
|
20230724,184900,5163034300,184200,184200,184200,184200,0
|
|
20230724,184800,5163034300,184200,184200,184200,184200,0
|
|
20230724,184700,5163034300,184200,184200,184200,184200,0
|
|
20230724,184600,5163034300,184200,184200,184200,184200,0
|
|
20230724,184500,5163034300,184200,184200,184200,184200,0
|
|
20230724,184400,5163034300,184200,184200,184200,184200,0
|
|
20230724,184300,5163034300,184200,184200,184200,184200,0
|
|
20230724,184200,5163034300,184200,184200,184200,184200,0
|
|
20230724,184100,5163034300,184200,184200,184200,184200,0
|
|
20230724,184000,5163034300,184200,184200,184200,184200,0
|
|
20230724,183900,5163034300,184200,184200,184200,184200,0
|
|
20230724,183800,5163034300,184200,184200,184200,184200,0
|
|
20230724,183700,5163034300,184200,184200,184200,184200,0
|
|
20230724,183600,5163034300,184200,184200,184200,184200,0
|
|
20230724,183500,5163034300,184200,184200,184200,184200,0
|
|
20230724,183400,5163034300,184200,184200,184200,184200,0
|
|
20230724,183300,5163034300,184200,184200,184200,184200,0
|
|
20230724,183200,5163034300,184200,184200,184200,184200,0
|
|
20230724,183100,5163034300,184200,184200,184200,184200,0
|
|
20230724,183000,5163034300,184200,184200,184200,184200,0
|
|
20230724,182900,5163034300,184200,184200,184200,184200,0
|
|
20230724,182800,5163034300,184200,184200,184200,184200,1103
|
|
20230724,182700,5163034300,184200,184200,184200,184200,0
|
|
20230724,182600,5163034300,184200,184200,184200,184200,0
|
|
20230724,182500,5163034300,184200,184200,184200,184200,0
|
|
20230724,182400,5163034300,184200,184200,184200,184200,0
|
|
20230724,182300,5163034300,184200,184200,184200,184200,0
|
|
20230724,182200,5163034300,184200,184200,184200,184200,0
|
|
20230724,182100,5163034300,184200,184200,184200,184200,0
|
|
20230724,182000,5163034300,184200,184200,184200,184200,0
|
|
20230724,181900,5163034300,184200,184200,184200,184200,0
|
|
20230724,181800,5163034300,184200,184200,184200,184200,0
|
|
20230724,181700,5163034300,184200,184200,184200,184200,0
|
|
20230724,181600,5163034300,184200,184200,184200,184200,0
|
|
20230724,181500,5163034300,184200,184200,184200,184200,0
|
|
20230724,181400,5163034300,184200,184200,184200,184200,0
|
|
20230724,181300,5163034300,184200,184200,184200,184200,0
|
|
20230724,181200,5163034300,184200,184200,184200,184200,0
|
|
20230724,181100,5163034300,184200,184200,184200,184200,0
|
|
20230724,181000,5163034300,184200,184200,184200,184200,0
|
|
20230724,180900,5163034300,184200,184200,184200,184200,0
|
|
20230724,180800,5163034300,184200,184200,184200,184200,0
|
|
20230724,180700,5163034300,184200,184200,184200,184200,0
|
|
20230724,180600,5163034300,184200,184200,184200,184200,0
|
|
20230724,180500,5163034300,184200,184200,184200,184200,0
|
|
20230724,180400,5163034300,184200,184200,184200,184200,0
|
|
20230724,180300,5163034300,184200,184200,184200,184200,0
|
|
20230724,180200,5163034300,184200,184200,184200,184200,0
|
|
20230724,180100,5163034300,184200,184200,184200,184200,0
|
|
20230724,180000,5163034300,184200,184200,184200,184200,0
|
|
20230724,175900,5163034300,184200,184200,184200,184200,0
|
|
20230724,175800,5163034300,184200,184200,184200,184200,1103
|
|
20230724,175700,5163034300,184200,184200,184200,184200,0
|
|
20230724,175600,5163034300,184200,184200,184200,184200,0
|
|
20230724,175500,5163034300,184200,184200,184200,184200,0
|
|
20230724,175400,5163034300,184200,184200,184200,184200,0
|
|
20230724,175300,5163034300,184200,184200,184200,184200,0
|
|
20230724,175200,5163034300,184200,184200,184200,184200,0
|
|
20230724,175100,5163034300,184200,184200,184200,184200,0
|
|
20230724,175000,5163034300,184200,184200,184200,184200,0
|
|
20230724,174900,5163034300,184200,184200,184200,184200,0
|
|
20230724,174800,5163034300,184200,184200,184200,184200,0
|
|
20230724,174700,5163034300,184200,184200,184200,184200,0
|
|
20230724,174600,5163034300,184200,184200,184200,184200,0
|
|
20230724,174500,5163034300,184200,184200,184200,184200,0
|
|
20230724,174400,5163034300,184200,184200,184200,184200,0
|
|
20230724,174300,5163034300,184200,184200,184200,184200,0
|
|
20230724,174200,5163034300,184200,184200,184200,184200,0
|
|
20230724,174100,5163034300,184200,184200,184200,184200,0
|
|
20230724,174000,5163034300,184200,184200,184200,184200,0
|
|
20230724,173900,5163034300,184200,184200,184200,184200,0
|
|
20230724,173800,5163034300,184200,184200,184200,184200,0
|
|
20230724,173700,5163034300,184200,184200,184200,184200,0
|
|
20230724,173600,5163034300,184200,184200,184200,184200,0
|
|
20230724,173500,5163034300,184200,184200,184200,184200,0
|
|
20230724,173400,5163034300,184200,184200,184200,184200,0
|
|
20230724,173300,5163034300,184200,184200,184200,184200,0
|
|
20230724,173200,5163034300,184200,184200,184200,184200,0
|
|
20230724,173100,5163034300,184200,184200,184200,184200,0
|
|
20230724,173000,5163034300,184200,184200,184200,184200,0
|
|
20230724,172900,5163034300,184200,184200,184200,184200,0
|
|
20230724,172800,5163034300,184200,184200,184200,184200,1103
|
|
20230724,172700,5163034300,184200,184200,184200,184200,0
|
|
20230724,172600,5163034300,184200,184200,184200,184200,0
|
|
20230724,172500,5163034300,184200,184200,184200,184200,0
|
|
20230724,172400,5163034300,184200,184200,184200,184200,0
|
|
20230724,172300,5163034300,184200,184200,184200,184200,0
|
|
20230724,172200,5163034300,184200,184200,184200,184200,0
|
|
20230724,172100,5163034300,184200,184200,184200,184200,0
|
|
20230724,172000,5163034300,184200,184200,184200,184200,0
|
|
20230724,171900,5163034300,184200,184200,184200,184200,0
|
|
20230724,171800,5163034300,184200,184200,184200,184200,0
|
|
20230724,171700,5163034300,184200,184200,184200,184200,0
|
|
20230724,171600,5163034300,184200,184200,184200,184200,0
|
|
20230724,171500,5163034300,184200,184200,184200,184200,0
|
|
20230724,171400,5163034300,184200,184200,184200,184200,0
|
|
20230724,171300,5163034300,184200,184200,184200,184200,0
|
|
20230724,171200,5163034300,184200,184200,184200,184200,0
|
|
20230724,171100,5163034300,184200,184200,184200,184200,0
|
|
20230724,171000,5163034300,184200,184200,184200,184200,0
|
|
20230724,170900,5163034300,184200,184200,184200,184200,0
|
|
20230724,170800,5163034300,184200,184200,184200,184200,0
|
|
20230724,170700,5163034300,184200,184200,184200,184200,0
|
|
20230724,170600,5163034300,184200,184200,184200,184200,0
|
|
20230724,170500,5163034300,184200,184200,184200,184200,0
|
|
20230724,170400,5163034300,184200,184200,184200,184200,0
|
|
20230724,170300,5163034300,184200,184200,184200,184200,0
|
|
20230724,170200,5163034300,184200,184200,184200,184200,0
|
|
20230724,170100,5163034300,184200,184200,184200,184200,0
|
|
20230724,170000,5163034300,184200,184200,184200,184200,0
|
|
20230724,165900,5163034300,184200,184200,184200,184200,0
|
|
20230724,165800,5163034300,184200,184200,184200,184200,1103
|
|
20230724,165700,5163034300,184200,184200,184200,184200,0
|
|
20230724,165600,5163034300,184200,184200,184200,184200,0
|
|
20230724,165500,5163034300,184200,184200,184200,184200,0
|
|
20230724,165400,5163034300,184200,184200,184200,184200,0
|
|
20230724,165300,5163034300,184200,184200,184200,184200,0
|
|
20230724,165200,5163034300,184200,184200,184200,184200,0
|
|
20230724,165100,5163034300,184200,184200,184200,184200,0
|
|
20230724,165000,5163034300,184200,184200,184200,184200,0
|
|
20230724,164900,5163034300,184200,184200,184200,184200,0
|
|
20230724,164800,5163034300,184200,184200,184200,184200,0
|
|
20230724,164700,5163034300,184200,184200,184200,184200,0
|
|
20230724,164600,5163034300,184200,184200,184200,184200,0
|
|
20230724,164500,5163034300,184200,184200,184200,184200,0
|
|
20230724,164400,5163034300,184200,184200,184200,184200,0
|
|
20230724,164300,5163034300,184200,184200,184200,184200,0
|
|
20230724,164200,5163034300,184200,184200,184200,184200,0
|
|
20230724,164100,5163034300,184200,184200,184200,184200,0
|
|
20230724,164000,5163034300,184200,184200,184200,184200,0
|
|
20230724,163900,5163034300,184200,184200,184200,184200,0
|
|
20230724,163800,5163034300,184200,184200,184200,184200,0
|
|
20230724,163700,5163034300,184200,184200,184200,184200,0
|
|
20230724,163600,5163034300,184200,184200,184200,184200,0
|
|
20230724,163500,5163034300,184200,184200,184200,184200,0
|
|
20230724,163400,5163034300,184200,184200,184200,184200,0
|
|
20230724,163300,5163034300,184200,184200,184200,184200,0
|
|
20230724,163200,5163034300,184200,184200,184200,184200,0
|
|
20230724,163100,5163034300,184200,184200,184200,184200,0
|
|
20230724,163000,5163034300,184200,184200,184200,184200,0
|
|
20230724,162900,5163034300,184200,184200,184200,184200,0
|
|
20230724,162800,5163034300,184200,184200,184200,184200,1103
|
|
20230724,162700,5163034300,184200,184200,184200,184200,0
|
|
20230724,162600,5163034300,184200,184200,184200,184200,0
|
|
20230724,162500,5163034300,184200,184200,184200,184200,0
|
|
20230724,162400,5163034300,184200,184200,184200,184200,0
|
|
20230724,162300,5163034300,184200,184200,184200,184200,0
|
|
20230724,162200,5163034300,184200,184200,184200,184200,0
|
|
20230724,162100,5163034300,184200,184200,184200,184200,0
|
|
20230724,162000,5163034300,184200,184200,184200,184200,0
|
|
20230724,161900,5163034300,184200,184200,184200,184200,0
|
|
20230724,161800,5163034300,184200,184200,184200,184200,0
|
|
20230724,161700,5163034300,184200,184200,184200,184200,0
|
|
20230724,161600,5163034300,184200,184200,184200,184200,0
|
|
20230724,161500,5163034300,184200,184200,184200,184200,0
|
|
20230724,161400,5163034300,184200,184200,184200,184200,0
|
|
20230724,161300,5163034300,184200,184200,184200,184200,0
|
|
20230724,161200,5163034300,184200,184200,184200,184200,0
|
|
20230724,161100,5163034300,184200,184200,184200,184200,0
|
|
20230724,161000,5163034300,184200,184200,184200,184200,0
|
|
20230724,160900,5163034300,184200,184200,184200,184200,0
|
|
20230724,160800,5163034300,184200,184200,184200,184200,0
|
|
20230724,160700,5163034300,184200,184200,184200,184200,0
|
|
20230724,160600,5163034300,184200,184200,184200,184200,0
|
|
20230724,160500,5163034300,184200,184200,184200,184200,0
|
|
20230724,160400,5163034300,184200,184200,184200,184200,0
|
|
20230724,160300,5163034300,184200,184200,184200,184200,0
|
|
20230724,160200,5163034300,184200,184200,184200,184200,0
|
|
20230724,160100,5163034300,184200,184200,184200,184200,0
|
|
20230724,160000,5163034300,184200,184200,184200,184200,0
|
|
20230724,155900,5163034300,184200,184200,184200,184200,0
|
|
20230724,155800,5163034300,184200,184200,184200,184200,1103
|
|
20230724,155700,5163034300,184200,184200,184200,184200,0
|
|
20230724,155600,5163034300,184200,184200,184200,184200,0
|
|
20230724,155500,5163034300,184200,184200,184200,184200,0
|
|
20230724,155400,5163034300,184200,184200,184200,184200,0
|
|
20230724,155300,5163034300,184200,184200,184200,184200,0
|
|
20230724,155200,5163034300,184200,184200,184200,184200,0
|
|
20230724,155100,5163034300,184200,184200,184200,184200,0
|
|
20230724,155000,5163034300,184200,184200,184200,184200,0
|
|
20230724,154900,5163034300,184200,184200,184200,184200,0
|
|
20230724,154800,5163034300,184200,184200,184200,184200,0
|
|
20230724,154700,5163034300,184200,184200,184200,184200,0
|
|
20230724,154600,5163034300,184200,184200,184200,184200,0
|
|
20230724,154500,5163034300,184200,184200,184200,184200,0
|
|
20230724,154400,5163034300,184200,184200,184200,184200,0
|
|
20230724,154300,5163034300,184200,184200,184200,184200,0
|
|
20230724,154200,5163034300,184200,184200,184200,184200,0
|
|
20230724,154100,5163034300,184200,184200,184200,184200,0
|
|
20230724,154000,5163034300,184200,184200,184200,184200,0
|
|
20230724,153900,5163034300,184200,184200,184200,184200,0
|
|
20230724,153800,5163034300,184200,184200,184200,184200,0
|
|
20230724,153700,5163034300,184200,184200,184200,184200,0
|
|
20230724,153600,5163034300,184200,184200,184200,184200,0
|
|
20230724,153500,5163034300,184200,184200,184200,184200,0
|
|
20230724,153400,5163034300,184200,184200,184200,184200,0
|
|
20230724,153300,5163034300,184200,184200,184200,184200,0
|
|
20230724,153200,5163034300,184200,184200,184200,184200,0
|
|
20230724,153100,5163034300,184200,184200,184200,184200,0
|
|
20230724,153000,5163034300,184200,184200,184200,184200,1103
|
|
20230724,152900,4959861700,183700,183700,183700,183700,0
|
|
20230724,152800,4959861700,183700,183700,183700,183700,0
|
|
20230724,152700,4959861700,183700,183700,183700,183700,0
|
|
20230724,152600,4959861700,183700,183700,183700,183700,0
|
|
20230724,152500,4959861700,183700,183700,183700,183700,0
|
|
20230724,152400,4959861700,183700,183700,183700,183700,0
|
|
20230724,152300,4959861700,183700,183700,183700,183700,0
|
|
20230724,152200,4959861700,183700,183700,183700,183700,0
|
|
20230724,152100,4959861700,183700,183700,183700,183700,0
|
|
20230724,152000,4959861700,183700,183700,183700,183700,0
|
|
20230724,151900,4959861700,183700,184200,184200,183700,90
|
|
20230724,151800,4943301800,183700,184500,184600,183700,90
|
|
20230724,151700,4926733800,184600,184500,184600,184400,143
|
|
20230724,151600,4900350200,184500,184500,184500,184400,104
|
|
20230724,151500,4881162300,184400,184400,184500,184400,94
|
|
20230724,151400,4863821900,184500,184300,184500,184300,36
|
|
20230724,151300,4857182500,184500,184400,184500,184400,22
|
|
20230724,151200,4853123900,184300,184400,184600,184300,154
|
|
20230724,151100,4824716500,184500,184500,184500,184400,161
|
|
20230724,151000,4795016900,184400,184400,184500,184400,13
|
|
20230724,150900,4792619100,184600,184600,184600,184400,27
|
|
20230724,150800,4787637900,184400,184500,184500,184400,30
|
|
20230724,150700,4782103600,184200,184300,184500,184200,58
|
|
20230724,150600,4771413700,184200,184400,184400,184200,9
|
|
20230724,150500,4769755100,184400,184100,184500,184100,46
|
|
20230724,150400,4761270500,184200,184300,184600,184200,52
|
|
20230724,150300,4751680400,184400,184400,184500,184300,43
|
|
20230724,150200,4743752100,184500,184600,184600,184500,65
|
|
20230724,150100,4731756400,184600,184500,184600,184500,130
|
|
20230724,150000,4707759800,184500,184700,184800,184500,112
|
|
20230724,145900,4687069000,184700,184700,184700,184700,24
|
|
20230724,145800,4682636200,184700,184800,184800,184700,75
|
|
20230724,145700,4668783100,185100,185100,185100,185100,0
|
|
20230724,145600,4668783100,185100,184600,185100,184500,366
|
|
20230724,145500,4601176000,184500,184500,184600,184500,26
|
|
20230724,145400,4596377000,184500,184500,184500,184500,8
|
|
20230724,145300,4594901000,184500,184500,184500,184500,11
|
|
20230724,145200,4592871500,184500,184600,184600,184500,91
|
|
20230724,145100,4576077000,184500,184500,184500,184400,19
|
|
20230724,145000,4572571700,184500,184300,184500,184300,196
|
|
20230724,144900,4536410000,184300,184300,184400,184300,23
|
|
20230724,144800,4532170900,184300,184200,184500,184200,315
|
|
20230724,144700,4474116800,184100,184200,184200,184100,10
|
|
20230724,144600,4472275400,184100,184200,184200,184100,10
|
|
20230724,144500,4470433900,184100,184000,184100,183800,72
|
|
20230724,144400,4457187200,184000,183900,184100,183900,78
|
|
20230724,144300,4442835900,183700,184100,184200,183700,485
|
|
20230724,144200,4353674100,184100,184100,184100,184100,10
|
|
20230724,144100,4351833100,184100,184200,184200,184100,39
|
|
20230724,144000,4344650300,184300,184200,184300,184200,173
|
|
20230724,143900,4312775100,184100,184200,184200,184100,15
|
|
20230724,143800,4310013200,184200,184100,184300,184100,23
|
|
20230724,143700,4305776700,184100,184400,184400,184100,35
|
|
20230724,143600,4299325600,184400,184500,184800,184400,262
|
|
20230724,143500,4250978200,184400,184300,184400,184300,143
|
|
20230724,143400,4224611000,184200,184200,184200,184100,37
|
|
20230724,143300,4217796000,184300,184300,184300,184300,46
|
|
20230724,143200,4209318200,184400,184300,184400,184300,26
|
|
20230724,143100,4204525700,184400,184300,184400,184300,13
|
|
20230724,143000,4202129400,184300,184300,184400,184300,31
|
|
20230724,142900,4196415300,184300,184400,184400,184300,13
|
|
20230724,142800,4194019000,184300,184400,184400,184300,12
|
|
20230724,142700,4191806800,184300,184300,184400,184200,89
|
|
20230724,142600,4175405400,184200,184300,184300,184200,12
|
|
20230724,142500,4173194600,184200,184200,184200,184200,25
|
|
20230724,142400,4168589600,184200,184100,184200,184100,47
|
|
20230724,142300,4159933800,184100,184100,184200,184100,20
|
|
20230724,142200,4156251600,184200,184100,184200,184100,31
|
|
20230724,142100,4150543800,184100,184200,184300,184100,23
|
|
20230724,142000,4146307000,184200,184100,184400,184100,54
|
|
20230724,141900,4136356700,184100,184200,184300,184100,204
|
|
20230724,141800,4098773700,184100,184200,184200,184100,19
|
|
20230724,141700,4095274700,184100,184100,184200,184100,108
|
|
20230724,141600,4075389900,184000,184200,184200,184000,120
|
|
20230724,141500,4053299100,184300,184100,184300,184100,14
|
|
20230724,141400,4050720700,184300,184100,184400,184000,59
|
|
20230724,141300,4039857000,184400,184100,184400,184100,17
|
|
20230724,141200,4036722800,184100,184400,184500,184100,68
|
|
20230724,141100,4024183800,184400,184300,184500,184300,37
|
|
20230724,141000,4017361100,184100,184100,184300,184100,47
|
|
20230724,140900,4008703500,184000,184000,184000,184000,13
|
|
20230724,140800,4006311500,184000,184200,184200,184000,45
|
|
20230724,140700,3998027700,184200,184500,184500,184200,37
|
|
20230724,140600,3991208600,184200,184400,184500,184200,47
|
|
20230724,140500,3982543100,184400,184100,184400,184000,123
|
|
20230724,140400,3959884200,184100,184400,184400,184100,27
|
|
20230724,140300,3954907600,184400,184400,184400,184400,12
|
|
20230724,140200,3952694800,184400,184400,184400,184400,8
|
|
20230724,140100,3951219600,184400,184400,184600,184400,41
|
|
20230724,140000,3943653600,184700,184700,184800,184500,120
|
|
20230724,135900,3921504200,184800,184800,184800,184800,7
|
|
20230724,135800,3920210600,184600,184900,184900,184600,19
|
|
20230724,135700,3916700900,184800,184800,184900,184800,38
|
|
20230724,135600,3909676500,184700,184700,184700,184700,5
|
|
20230724,135500,3908753000,184700,184700,184800,184700,13
|
|
20230724,135400,3906351000,184800,184700,184800,184700,15
|
|
20230724,135300,3903579900,184700,184700,184700,184700,7
|
|
20230724,135200,3902287000,184900,185100,185400,184900,85
|
|
20230724,135100,3886547800,185100,184600,185100,184600,146
|
|
20230724,135000,3859570600,184500,184200,184600,184200,111
|
|
20230724,134900,3839106900,184200,184600,184600,184100,152
|
|
20230724,134800,3811088400,184700,184900,185500,184600,313
|
|
20230724,134700,3753133400,184800,184500,184800,184200,135
|
|
20230724,134600,3728209500,184200,184200,184300,184200,72
|
|
20230724,134500,3714943100,184200,184100,184200,183900,62
|
|
20230724,134400,3703531000,183900,183900,184400,183900,38
|
|
20230724,134300,3696530600,184100,184400,184500,184000,88
|
|
20230724,134200,3680318800,184300,184300,184300,184300,18
|
|
20230724,134100,3677001400,184600,184600,184600,184600,38
|
|
20230724,134000,3669986600,184600,183900,184600,183900,34
|
|
20230724,133900,3663716600,184300,185400,185400,184000,212
|
|
20230724,133800,3624553100,185400,185200,185400,185200,90
|
|
20230724,133700,3607872500,185100,185700,185700,185100,72
|
|
20230724,133600,3594530700,185800,185800,185900,185800,49
|
|
20230724,133500,3585425900,185900,185300,185900,185300,78
|
|
20230724,133400,3570956900,185200,185200,185200,185200,23
|
|
20230724,133300,3566697300,185200,185300,185300,185200,6
|
|
20230724,133200,3565585900,185200,186200,186200,185200,284
|
|
20230724,133100,3512781200,186300,185100,186400,185100,472
|
|
20230724,133000,3425140400,185100,184300,185100,184300,227
|
|
20230724,132900,3383166300,184300,184800,184800,184300,18
|
|
20230724,132800,3379843500,184800,184800,184800,184800,62
|
|
20230724,132700,3368385900,184800,184400,184900,184400,137
|
|
20230724,132600,3343085900,184300,184300,184300,184300,7
|
|
20230724,132500,3341795800,184400,184400,184400,184400,44
|
|
20230724,132400,3333682200,184400,184400,184400,184400,15
|
|
20230724,132300,3330916200,184400,184400,184400,184400,4
|
|
20230724,132200,3330178600,184400,184400,184400,184400,17
|
|
20230724,132100,3327043800,184400,184300,184400,184300,23
|
|
20230724,132000,3322803200,184300,184200,184300,184200,38
|
|
20230724,131900,3315800900,184200,184000,184200,184000,13
|
|
20230724,131800,3313407900,184000,184000,184200,184000,87
|
|
20230724,131700,3297397700,184000,183800,184000,183800,49
|
|
20230724,131600,3288384700,183900,184100,184200,183900,105
|
|
20230724,131500,3269061900,184100,184200,184200,184100,7
|
|
20230724,131400,3267772700,184100,184000,184200,184000,26
|
|
20230724,131300,3262986300,184000,184000,184000,184000,9
|
|
20230724,131200,3261330300,184000,184000,184100,184000,14
|
|
20230724,131100,3258754100,184400,184400,184400,184400,2
|
|
20230724,131000,3258385300,184100,184400,184400,184100,39
|
|
20230724,130900,3251194700,184500,184300,184500,184300,44
|
|
20230724,130800,3243077100,184300,184500,184500,184300,10
|
|
20230724,130700,3241232500,184500,184400,184500,183900,147
|
|
20230724,130600,3214132200,184200,183900,184300,183900,85
|
|
20230724,130500,3198484600,183700,183900,183900,183700,26
|
|
20230724,130400,3193706000,183900,183900,183900,183900,9
|
|
20230724,130300,3192050900,183900,183600,183900,183500,141
|
|
20230724,130200,3166162700,183700,183700,183700,183700,17
|
|
20230724,130100,3163039800,183700,183800,183800,183700,9
|
|
20230724,130000,3161386400,183900,183900,183900,183800,25
|
|
20230724,125900,3156790500,183900,183700,183900,183700,21
|
|
20230724,125800,3152931200,183800,183700,183800,183700,17
|
|
20230724,125700,3149807900,183700,183700,183700,183600,4
|
|
20230724,125600,3149073300,183600,183600,183700,183600,20
|
|
20230724,125500,3145401200,183600,183600,183600,183500,12
|
|
20230724,125400,3143198200,183600,183700,183700,183600,12
|
|
20230724,125300,3140994000,183700,183900,183900,183700,6
|
|
20230724,125200,3139891000,183900,183500,183900,183500,27
|
|
20230724,125100,3134928500,183500,183600,183600,183500,16
|
|
20230724,125000,3131991500,183700,183600,183700,183600,15
|
|
20230724,124900,3129237400,183600,183600,183600,183600,12
|
|
20230724,124800,3127034200,183600,183600,183700,183600,10
|
|
20230724,124700,3125198100,183600,183700,183700,183600,36
|
|
20230724,124600,3118585100,183700,183700,183700,183700,8
|
|
20230724,124500,3117115500,183800,183700,183800,183700,13
|
|
20230724,124400,3114727200,183800,183600,183800,183600,45
|
|
20230724,124300,3106461300,183600,183600,183600,183600,12
|
|
20230724,124200,3104258100,183700,183200,183700,183200,85
|
|
20230724,124100,3088661000,183200,183000,183200,183000,40
|
|
20230724,124000,3081333600,183100,183100,183100,183000,19
|
|
20230724,123900,3077855100,182900,182900,183100,182900,68
|
|
20230724,123800,3065413900,182900,183400,183400,182900,526
|
|
20230724,123700,2969107500,183400,183400,183400,183400,12
|
|
20230724,123600,2966906700,183400,183400,183400,183400,2
|
|
20230724,123500,2966539900,183400,183400,183400,183400,8
|
|
20230724,123400,2965072700,183400,183700,183700,183400,22
|
|
20230724,123300,2961034900,183700,183500,183800,183500,19
|
|
20230724,123200,2957546800,183500,183600,183600,183500,9
|
|
20230724,123100,2955894600,183800,183600,183800,183600,12
|
|
20230724,123000,2953690400,183500,184000,184000,183500,47
|
|
20230724,122900,2945054400,183900,184000,184000,183900,7
|
|
20230724,122800,2943766700,183900,184000,184000,183900,5
|
|
20230724,122700,2942846900,184000,183900,184000,183900,20
|
|
20230724,122600,2939167900,183900,183900,183900,183900,10
|
|
20230724,122500,2937328900,183700,183500,183700,183500,21
|
|
20230724,122400,2933473400,183500,183500,183500,183500,6
|
|
20230724,122300,2932372400,183500,183400,183500,183400,60
|
|
20230724,122200,2921363500,183400,183300,183400,183300,72
|
|
20230724,122100,2908160000,183300,183200,183300,183200,13
|
|
20230724,122000,2905777800,183200,183100,183200,183100,17
|
|
20230724,121900,2902663800,183100,183100,183100,183100,6
|
|
20230724,121800,2901565200,183100,183100,183300,183100,28
|
|
20230724,121700,2896437100,183100,183100,183100,183100,12
|
|
20230724,121600,2894239900,183200,183100,183200,183100,14
|
|
20230724,121500,2891676100,183100,183200,183300,183100,25
|
|
20230724,121400,2887095300,183200,183400,183400,183200,13
|
|
20230724,121300,2884712300,183300,183300,183400,183300,22
|
|
20230724,121200,2880678300,183300,183200,183300,183200,26
|
|
20230724,121100,2875913500,183200,183100,183200,183100,13
|
|
20230724,121000,2873532800,183200,183200,183200,183100,42
|
|
20230724,120900,2865841900,183100,183300,183300,183100,21
|
|
20230724,120800,2861993800,183300,183200,183300,183100,58
|
|
20230724,120700,2851369200,183200,183200,183200,183100,65
|
|
20230724,120600,2839461400,183200,183200,183200,183200,0
|
|
20230724,120500,2839461400,183200,183300,183300,183200,21
|
|
20230724,120400,2835614100,183300,183300,183300,183300,19
|
|
20230724,120300,2832131400,183300,183200,183300,183200,39
|
|
20230724,120200,2824983300,183200,183200,183200,183200,15
|
|
20230724,120100,2822235300,183100,183200,183200,183100,21
|
|
20230724,120000,2818389200,183200,183100,183200,183100,14
|
|
20230724,115900,2815824800,183100,183200,183200,183100,19
|
|
20230724,115800,2812344700,183200,183200,183300,183200,93
|
|
20230724,115700,2795306600,183200,183200,183200,183200,4
|
|
20230724,115600,2794573800,183300,183100,183300,183100,37
|
|
20230724,115500,2787796400,183200,183100,183200,183100,27
|
|
20230724,115400,2782851100,183100,183200,183300,183100,14
|
|
20230724,115300,2780286700,183200,183100,183200,183100,144
|
|
20230724,115200,2753909600,183000,183100,183100,183000,13
|
|
20230724,115100,2751529500,183100,183100,183100,183000,57
|
|
20230724,115000,2741092900,183100,183200,183200,183100,90
|
|
20230724,114900,2724613600,183200,183100,183200,183100,19
|
|
20230724,114800,2721133600,183000,183100,183100,183000,16
|
|
20230724,114700,2718205000,183100,183300,183300,183000,25
|
|
20230724,114600,2713624800,183300,183300,183300,183300,7
|
|
20230724,114500,2712341700,183300,183300,183300,183300,10
|
|
20230724,114400,2710508700,183300,183100,183300,183100,27
|
|
20230724,114300,2705560600,183000,183000,183000,183000,44
|
|
20230724,114200,2697508600,183100,183200,183200,183100,90
|
|
20230724,114100,2681027100,183300,183300,183400,183300,14
|
|
20230724,114000,2678460800,183300,183300,183300,183300,6
|
|
20230724,113900,2677361000,183300,183200,183300,183100,24
|
|
20230724,113800,2672963100,183200,183100,183200,183100,16
|
|
20230724,113700,2670032900,183200,183200,183200,183200,1
|
|
20230724,113600,2669849700,183300,183100,183300,183100,28
|
|
20230724,113500,2664722000,183200,183100,183200,183100,3
|
|
20230724,113400,2664172500,183100,183200,183200,183100,7
|
|
20230724,113300,2662890700,183100,183300,183300,183100,10
|
|
20230724,113200,2661058600,183100,183200,183200,183100,22
|
|
20230724,113100,2657028400,183300,183400,183400,183300,72
|
|
20230724,113000,2643825000,183400,183400,183500,183400,10
|
|
20230724,112900,2641990900,183400,183400,183400,183400,20
|
|
20230724,112800,2638322900,183500,183400,183500,183400,29
|
|
20230724,112700,2633002200,183400,183200,183400,183200,71
|
|
20230724,112600,2619992400,183200,183400,183400,183200,48
|
|
20230724,112500,2611191600,183400,183100,183400,183100,43
|
|
20230724,112400,2603309700,183100,183200,183200,183100,14
|
|
20230724,112300,2600745300,183300,183400,183400,183000,485
|
|
20230724,112200,2511897000,183300,183300,183300,183200,47
|
|
20230724,112100,2503282000,183300,183600,183600,183300,156
|
|
20230724,112000,2474664300,183600,183800,183800,183600,48
|
|
20230724,111900,2465847600,183800,183800,183900,183800,41
|
|
20230724,111800,2458311000,183800,183900,183900,183800,415
|
|
20230724,111700,2382031400,183900,183900,184000,183900,12
|
|
20230724,111600,2379824500,184000,184000,184000,184000,11
|
|
20230724,111500,2377800500,184000,184100,184100,184000,14
|
|
20230724,111400,2375223300,184000,184300,184300,184000,58
|
|
20230724,111300,2364548200,184300,184300,184300,184300,56
|
|
20230724,111200,2354227400,184200,183900,184200,183900,27
|
|
20230724,111100,2349255200,184000,184300,184300,184000,63
|
|
20230724,111000,2337655100,184300,184300,184500,184300,77
|
|
20230724,110900,2323456400,184400,184100,184400,184100,63
|
|
20230724,110800,2311845500,184000,184000,184000,184000,6
|
|
20230724,110700,2310741500,183900,184100,184100,183800,346
|
|
20230724,110600,2247099000,184100,184200,184300,184100,224
|
|
20230724,110500,2205837100,184200,184200,184200,184200,16
|
|
20230724,110400,2202889900,184300,184100,184300,184100,29
|
|
20230724,110300,2197546000,184100,184300,184300,184100,17
|
|
20230724,110200,2194415600,184400,184500,184500,184400,48
|
|
20230724,110100,2185562800,184400,184200,184400,184200,46
|
|
20230724,110000,2177083100,184100,184000,184100,184000,18
|
|
20230724,105900,2173770300,184000,184000,184100,184000,21
|
|
20230724,105800,2169904900,184100,184000,184100,184000,30
|
|
20230724,105700,2164384100,183800,184300,184300,183800,73
|
|
20230724,105600,2150952300,184200,184000,184400,183700,281
|
|
20230724,105500,2099217900,184200,184600,184600,183900,99
|
|
20230724,105400,2080971900,184700,184000,185100,184000,465
|
|
20230724,105300,1995095800,184000,184100,184100,184000,29
|
|
20230724,105200,1989759600,184000,184000,184100,184000,20
|
|
20230724,105100,1986079400,184000,184100,184200,184000,65
|
|
20230724,105000,1974109100,184000,183700,184000,183700,57
|
|
20230724,104900,1963629500,183700,183800,184000,183700,179
|
|
20230724,104800,1930728900,183800,183900,184000,183800,107
|
|
20230724,104700,1911046200,183900,184000,184000,183900,202
|
|
20230724,104600,1873878400,183800,184000,184000,183800,124
|
|
20230724,104500,1851065200,184000,184300,184300,184000,13
|
|
20230724,104400,1848671000,184200,184200,184200,184200,20
|
|
20230724,104300,1844987000,184100,184100,184100,184100,11
|
|
20230724,104200,1842961900,184100,184100,184200,184000,18
|
|
20230724,104100,1839647900,184000,184200,184300,184000,69
|
|
20230724,104000,1826939400,184200,184000,184200,183800,150
|
|
20230724,103900,1799333000,184000,184000,184000,184000,11
|
|
20230724,103800,1797309000,184000,183700,184000,183700,52
|
|
20230724,103700,1787746000,183900,183900,183900,183900,44
|
|
20230724,103600,1779654400,183900,183900,183900,183900,0
|
|
20230724,103500,1779654400,183900,183900,183900,183900,16
|
|
20230724,103400,1776712000,183900,183900,184000,183900,13
|
|
20230724,103300,1774320800,183900,183900,184100,183900,83
|
|
20230724,103200,1759048100,184000,184100,184100,184000,10
|
|
20230724,103100,1757208000,184100,183700,184100,183700,28
|
|
20230724,103000,1752060000,183700,183700,183900,183700,15
|
|
20230724,102900,1749304000,183800,183700,183800,183700,74
|
|
20230724,102800,1735706300,183600,183600,183600,183600,18
|
|
20230724,102700,1732401500,183500,183500,183700,183500,110
|
|
20230724,102600,1712209700,183400,183500,183500,183400,13
|
|
20230724,102500,1709824800,183400,183400,183400,183400,72
|
|
20230724,102400,1696620000,183400,183400,183400,183400,5
|
|
20230724,102300,1695703000,183400,183600,183700,183400,66
|
|
20230724,102200,1683587900,183600,183600,183600,183600,19
|
|
20230724,102100,1680099500,183600,183600,183600,183600,10
|
|
20230724,102000,1678263500,183600,183700,183800,183600,56
|
|
20230724,101900,1667977500,183700,184100,184100,183700,25
|
|
20230724,101800,1663379700,184100,183900,184100,183900,54
|
|
20230724,101700,1653442300,183800,183800,183800,183800,22
|
|
20230724,101600,1649398700,183700,183800,183800,183700,12
|
|
20230724,101500,1647193700,183800,184000,184100,183800,34
|
|
20230724,101400,1640937900,184100,184300,184300,184100,71
|
|
20230724,101300,1627862900,184300,184300,184300,184300,8
|
|
20230724,101200,1626388500,184300,184500,184500,184300,29
|
|
20230724,101100,1621038400,184500,184300,184500,184300,61
|
|
20230724,101000,1609794000,184200,184200,184200,184100,33
|
|
20230724,100900,1603715600,184200,184300,184300,183800,39
|
|
20230724,100800,1596532400,184500,184300,184600,184300,112
|
|
20230724,100700,1575875100,184200,183700,184200,183700,83
|
|
20230724,100600,1560608300,183700,183600,183700,183600,23
|
|
20230724,100500,1556383600,183600,183600,183700,183600,60
|
|
20230724,100400,1545363800,183600,183600,183600,183600,4
|
|
20230724,100300,1544629400,183600,183600,183600,183600,10
|
|
20230724,100200,1542793400,183600,183600,183800,183600,26
|
|
20230724,100100,1538017700,183600,183800,183800,183600,15
|
|
20230724,100000,1535262700,183800,183700,183900,183700,73
|
|
20230724,095900,1521848100,183700,183500,183700,183500,17
|
|
20230724,095800,1518727400,183500,183500,183500,183500,18
|
|
20230724,095700,1515424400,183700,183600,183700,183500,104
|
|
20230724,095600,1496336200,183800,183800,183800,183800,31
|
|
20230724,095500,1490638400,183800,183500,183800,183400,58
|
|
20230724,095400,1479992100,183400,183600,183600,183400,27
|
|
20230724,095300,1475037100,183400,183600,183600,183400,55
|
|
20230724,095200,1464942300,183700,183800,183800,183700,34
|
|
20230724,095100,1458694200,183600,183800,183800,183600,12
|
|
20230724,095000,1456489000,183800,183900,183900,183800,32
|
|
20230724,094900,1450607200,183800,183700,183800,183600,40
|
|
20230724,094800,1443259400,183700,183600,184300,183600,103
|
|
20230724,094700,1424313900,183000,183500,183800,183000,237
|
|
20230724,094600,1380851500,183000,184300,184400,183000,458
|
|
20230724,094500,1296702300,184300,184300,184400,184300,25
|
|
20230724,094400,1292094600,184300,183800,184300,183800,107
|
|
20230724,094300,1272413400,183900,184200,184400,183900,130
|
|
20230724,094200,1248473600,184100,184100,184300,184000,94
|
|
20230724,094100,1231156400,184100,184000,184100,184000,70
|
|
20230724,094000,1218276200,184000,184000,184000,183800,59
|
|
20230724,093900,1207420600,184000,184300,184300,184000,25
|
|
20230724,093800,1202817300,184200,184300,184300,184100,53
|
|
20230724,093700,1193054000,184300,184200,184400,184200,56
|
|
20230724,093600,1182735000,184400,184000,184400,184000,73
|
|
20230724,093500,1169289900,184200,184300,184300,184100,25
|
|
20230724,093400,1164684000,184200,183900,184200,183900,38
|
|
20230724,093300,1157692800,183700,184300,184300,183300,114
|
|
20230724,093200,1136754900,184300,184700,184700,184300,98
|
|
20230724,093100,1118682700,184600,184200,185100,184200,536
|
|
20230724,093000,1019579100,184100,183300,184100,183100,140
|
|
20230724,092900,993895500,183200,183300,183500,183000,83
|
|
20230724,092800,978678300,183600,183800,183800,183300,124
|
|
20230724,092700,955901500,183900,183900,183900,183900,30
|
|
20230724,092600,950384500,183800,183800,183900,183800,69
|
|
20230724,092500,937698000,183800,183200,183800,183200,24
|
|
20230724,092400,933298600,183200,183000,183200,182800,107
|
|
20230724,092300,913716400,182900,183100,183100,182900,19
|
|
20230724,092200,910238700,183500,184000,184000,183500,186
|
|
20230724,092100,876058400,184000,183700,184100,183700,213
|
|
20230724,092000,836890200,183700,184000,184100,183500,124
|
|
20230724,091900,814094100,184000,183100,184200,182800,963
|
|
20230724,091800,637599800,183000,183000,183100,183000,77
|
|
20230724,091700,623507400,183000,182800,183000,182700,51
|
|
20230724,091600,614184000,182800,182800,182900,182800,72
|
|
20230724,091500,601020400,182900,182900,182900,182800,48
|
|
20230724,091400,592242400,182900,183300,183300,182700,66
|
|
20230724,091300,580162400,183400,183400,183400,183300,45
|
|
20230724,091200,571911400,183300,183700,183700,183000,174
|
|
20230724,091100,540033600,183900,183400,183900,183100,170
|
|
20230724,091000,508835400,183300,184300,184400,183300,92
|
|
20230724,090900,491908800,184400,182900,185000,182900,367
|
|
20230724,090800,424260600,182900,182300,182900,182200,46
|
|
20230724,090700,415865800,182600,182200,182800,182200,249
|
|
20230724,090600,370447000,182100,183100,183200,181000,303
|
|
20230724,090500,315331900,183200,182900,183500,182400,600
|
|
20230724,090400,205600600,182700,182800,182800,182700,88
|
|
20230724,090300,189516400,182800,181400,182800,181400,178
|
|
20230724,090200,157076900,181400,181400,181800,181300,77
|
|
20230724,090100,143109400,181400,181200,181400,180800,200
|
|
20230724,090000,106871900,180900,181900,181900,178000,593
|