633 lines
34 KiB
CSV
633 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,193000,39662821600,84300,84300,84300,84300,6731
|
|
20230724,192900,39662821600,84300,84300,84300,84300,0
|
|
20230724,192800,39662821600,84300,84300,84300,84300,0
|
|
20230724,192700,39662821600,84300,84300,84300,84300,0
|
|
20230724,192600,39662821600,84300,84300,84300,84300,0
|
|
20230724,192500,39662821600,84300,84300,84300,84300,0
|
|
20230724,192400,39662821600,84300,84300,84300,84300,0
|
|
20230724,192300,39662821600,84300,84300,84300,84300,0
|
|
20230724,192200,39662821600,84300,84300,84300,84300,0
|
|
20230724,192100,39662821600,84300,84300,84300,84300,0
|
|
20230724,192000,39662821600,84300,84300,84300,84300,0
|
|
20230724,191900,39662821600,84300,84300,84300,84300,0
|
|
20230724,191800,39662821600,84300,84300,84300,84300,0
|
|
20230724,191700,39662821600,84300,84300,84300,84300,0
|
|
20230724,191600,39662821600,84300,84300,84300,84300,0
|
|
20230724,191500,39662821600,84300,84300,84300,84300,0
|
|
20230724,191400,39662821600,84300,84300,84300,84300,0
|
|
20230724,191300,39662821600,84300,84300,84300,84300,0
|
|
20230724,191200,39662821600,84300,84300,84300,84300,0
|
|
20230724,191100,39662821600,84300,84300,84300,84300,0
|
|
20230724,191000,39662821600,84300,84300,84300,84300,0
|
|
20230724,190900,39662821600,84300,84300,84300,84300,0
|
|
20230724,190800,39662821600,84300,84300,84300,84300,0
|
|
20230724,190700,39662821600,84300,84300,84300,84300,0
|
|
20230724,190600,39662821600,84300,84300,84300,84300,0
|
|
20230724,190500,39662821600,84300,84300,84300,84300,0
|
|
20230724,190400,39662821600,84300,84300,84300,84300,0
|
|
20230724,190300,39662821600,84300,84300,84300,84300,0
|
|
20230724,190200,39662821600,84300,84300,84300,84300,0
|
|
20230724,190100,39662821600,84300,84300,84300,84300,0
|
|
20230724,190000,39662821600,84300,84300,84300,84300,6731
|
|
20230724,185900,39662821600,84300,84300,84300,84300,0
|
|
20230724,185800,39662821600,84300,84300,84300,84300,0
|
|
20230724,185700,39662821600,84300,84300,84300,84300,0
|
|
20230724,185600,39662821600,84300,84300,84300,84300,0
|
|
20230724,185500,39662821600,84300,84300,84300,84300,0
|
|
20230724,185400,39662821600,84300,84300,84300,84300,0
|
|
20230724,185300,39662821600,84300,84300,84300,84300,0
|
|
20230724,185200,39662821600,84300,84300,84300,84300,0
|
|
20230724,185100,39662821600,84300,84300,84300,84300,0
|
|
20230724,185000,39662821600,84300,84300,84300,84300,0
|
|
20230724,184900,39662821600,84300,84300,84300,84300,0
|
|
20230724,184800,39662821600,84300,84300,84300,84300,0
|
|
20230724,184700,39662821600,84300,84300,84300,84300,0
|
|
20230724,184600,39662821600,84300,84300,84300,84300,0
|
|
20230724,184500,39662821600,84300,84300,84300,84300,0
|
|
20230724,184400,39662821600,84300,84300,84300,84300,0
|
|
20230724,184300,39662821600,84300,84300,84300,84300,0
|
|
20230724,184200,39662821600,84300,84300,84300,84300,0
|
|
20230724,184100,39662821600,84300,84300,84300,84300,0
|
|
20230724,184000,39662821600,84300,84300,84300,84300,0
|
|
20230724,183900,39662821600,84300,84300,84300,84300,0
|
|
20230724,183800,39662821600,84300,84300,84300,84300,0
|
|
20230724,183700,39662821600,84300,84300,84300,84300,0
|
|
20230724,183600,39662821600,84300,84300,84300,84300,0
|
|
20230724,183500,39662821600,84300,84300,84300,84300,0
|
|
20230724,183400,39662821600,84300,84300,84300,84300,0
|
|
20230724,183300,39662821600,84300,84300,84300,84300,0
|
|
20230724,183200,39662821600,84300,84300,84300,84300,0
|
|
20230724,183100,39662821600,84300,84300,84300,84300,0
|
|
20230724,183000,39662821600,84300,84300,84300,84300,6731
|
|
20230724,182900,39662821600,84300,84300,84300,84300,0
|
|
20230724,182800,39662821600,84300,84300,84300,84300,0
|
|
20230724,182700,39662821600,84300,84300,84300,84300,0
|
|
20230724,182600,39662821600,84300,84300,84300,84300,0
|
|
20230724,182500,39662821600,84300,84300,84300,84300,0
|
|
20230724,182400,39662821600,84300,84300,84300,84300,0
|
|
20230724,182300,39662821600,84300,84300,84300,84300,0
|
|
20230724,182200,39662821600,84300,84300,84300,84300,0
|
|
20230724,182100,39662821600,84300,84300,84300,84300,0
|
|
20230724,182000,39662821600,84300,84300,84300,84300,0
|
|
20230724,181900,39662821600,84300,84300,84300,84300,0
|
|
20230724,181800,39662821600,84300,84300,84300,84300,0
|
|
20230724,181700,39662821600,84300,84300,84300,84300,0
|
|
20230724,181600,39662821600,84300,84300,84300,84300,0
|
|
20230724,181500,39662821600,84300,84300,84300,84300,0
|
|
20230724,181400,39662821600,84300,84300,84300,84300,0
|
|
20230724,181300,39662821600,84300,84300,84300,84300,0
|
|
20230724,181200,39662821600,84300,84300,84300,84300,0
|
|
20230724,181100,39662821600,84300,84300,84300,84300,0
|
|
20230724,181000,39662821600,84300,84300,84300,84300,0
|
|
20230724,180900,39662821600,84300,84300,84300,84300,0
|
|
20230724,180800,39662821600,84300,84300,84300,84300,0
|
|
20230724,180700,39662821600,84300,84300,84300,84300,0
|
|
20230724,180600,39662821600,84300,84300,84300,84300,0
|
|
20230724,180500,39662821600,84300,84300,84300,84300,0
|
|
20230724,180400,39662821600,84300,84300,84300,84300,0
|
|
20230724,180300,39662821600,84300,84300,84300,84300,0
|
|
20230724,180200,39662821600,84300,84300,84300,84300,0
|
|
20230724,180100,39662821600,84300,84300,84300,84300,0
|
|
20230724,180000,39662821600,84300,84300,84300,84300,6731
|
|
20230724,175900,39662821600,84300,84300,84300,84300,0
|
|
20230724,175800,39662821600,84300,84300,84300,84300,0
|
|
20230724,175700,39662821600,84300,84300,84300,84300,0
|
|
20230724,175600,39662821600,84300,84300,84300,84300,0
|
|
20230724,175500,39662821600,84300,84300,84300,84300,0
|
|
20230724,175400,39662821600,84300,84300,84300,84300,0
|
|
20230724,175300,39662821600,84300,84300,84300,84300,0
|
|
20230724,175200,39662821600,84300,84300,84300,84300,0
|
|
20230724,175100,39662821600,84300,84300,84300,84300,0
|
|
20230724,175000,39662821600,84300,84300,84300,84300,0
|
|
20230724,174900,39662821600,84300,84300,84300,84300,0
|
|
20230724,174800,39662821600,84300,84300,84300,84300,0
|
|
20230724,174700,39662821600,84300,84300,84300,84300,0
|
|
20230724,174600,39662821600,84300,84300,84300,84300,0
|
|
20230724,174500,39662821600,84300,84300,84300,84300,0
|
|
20230724,174400,39662821600,84300,84300,84300,84300,0
|
|
20230724,174300,39662821600,84300,84300,84300,84300,0
|
|
20230724,174200,39662821600,84300,84300,84300,84300,0
|
|
20230724,174100,39662821600,84300,84300,84300,84300,0
|
|
20230724,174000,39662821600,84300,84300,84300,84300,0
|
|
20230724,173900,39662821600,84300,84300,84300,84300,0
|
|
20230724,173800,39662821600,84300,84300,84300,84300,0
|
|
20230724,173700,39662821600,84300,84300,84300,84300,0
|
|
20230724,173600,39662821600,84300,84300,84300,84300,0
|
|
20230724,173500,39662821600,84300,84300,84300,84300,0
|
|
20230724,173400,39662821600,84300,84300,84300,84300,0
|
|
20230724,173300,39662821600,84300,84300,84300,84300,0
|
|
20230724,173200,39662821600,84300,84300,84300,84300,0
|
|
20230724,173100,39662821600,84300,84300,84300,84300,0
|
|
20230724,173000,39662821600,84300,84300,84300,84300,6731
|
|
20230724,172900,39662821600,84300,84300,84300,84300,0
|
|
20230724,172800,39662821600,84300,84300,84300,84300,0
|
|
20230724,172700,39662821600,84300,84300,84300,84300,0
|
|
20230724,172600,39662821600,84300,84300,84300,84300,0
|
|
20230724,172500,39662821600,84300,84300,84300,84300,0
|
|
20230724,172400,39662821600,84300,84300,84300,84300,0
|
|
20230724,172300,39662821600,84300,84300,84300,84300,0
|
|
20230724,172200,39662821600,84300,84300,84300,84300,0
|
|
20230724,172100,39662821600,84300,84300,84300,84300,0
|
|
20230724,172000,39662821600,84300,84300,84300,84300,0
|
|
20230724,171900,39662821600,84300,84300,84300,84300,0
|
|
20230724,171800,39662821600,84300,84300,84300,84300,0
|
|
20230724,171700,39662821600,84300,84300,84300,84300,0
|
|
20230724,171600,39662821600,84300,84300,84300,84300,0
|
|
20230724,171500,39662821600,84300,84300,84300,84300,0
|
|
20230724,171400,39662821600,84300,84300,84300,84300,0
|
|
20230724,171300,39662821600,84300,84300,84300,84300,0
|
|
20230724,171200,39662821600,84300,84300,84300,84300,0
|
|
20230724,171100,39662821600,84300,84300,84300,84300,0
|
|
20230724,171000,39662821600,84300,84300,84300,84300,0
|
|
20230724,170900,39662821600,84300,84300,84300,84300,0
|
|
20230724,170800,39662821600,84300,84300,84300,84300,0
|
|
20230724,170700,39662821600,84300,84300,84300,84300,0
|
|
20230724,170600,39662821600,84300,84300,84300,84300,0
|
|
20230724,170500,39662821600,84300,84300,84300,84300,0
|
|
20230724,170400,39662821600,84300,84300,84300,84300,0
|
|
20230724,170300,39662821600,84300,84300,84300,84300,0
|
|
20230724,170200,39662821600,84300,84300,84300,84300,0
|
|
20230724,170100,39662821600,84300,84300,84300,84300,0
|
|
20230724,170000,39662821600,84300,84300,84300,84300,6731
|
|
20230724,165900,39662821600,84300,84300,84300,84300,0
|
|
20230724,165800,39662821600,84300,84300,84300,84300,0
|
|
20230724,165700,39662821600,84300,84300,84300,84300,0
|
|
20230724,165600,39662821600,84300,84300,84300,84300,0
|
|
20230724,165500,39662821600,84300,84300,84300,84300,0
|
|
20230724,165400,39662821600,84300,84300,84300,84300,0
|
|
20230724,165300,39662821600,84300,84300,84300,84300,0
|
|
20230724,165200,39662821600,84300,84300,84300,84300,0
|
|
20230724,165100,39662821600,84300,84300,84300,84300,0
|
|
20230724,165000,39662821600,84300,84300,84300,84300,0
|
|
20230724,164900,39662821600,84300,84300,84300,84300,0
|
|
20230724,164800,39662821600,84300,84300,84300,84300,0
|
|
20230724,164700,39662821600,84300,84300,84300,84300,0
|
|
20230724,164600,39662821600,84300,84300,84300,84300,0
|
|
20230724,164500,39662821600,84300,84300,84300,84300,0
|
|
20230724,164400,39662821600,84300,84300,84300,84300,0
|
|
20230724,164300,39662821600,84300,84300,84300,84300,0
|
|
20230724,164200,39662821600,84300,84300,84300,84300,0
|
|
20230724,164100,39662821600,84300,84300,84300,84300,0
|
|
20230724,164000,39662821600,84300,84300,84300,84300,0
|
|
20230724,163900,39662821600,84300,84300,84300,84300,0
|
|
20230724,163800,39662821600,84300,84300,84300,84300,0
|
|
20230724,163700,39662821600,84300,84300,84300,84300,0
|
|
20230724,163600,39662821600,84300,84300,84300,84300,0
|
|
20230724,163500,39662821600,84300,84300,84300,84300,0
|
|
20230724,163400,39662821600,84300,84300,84300,84300,0
|
|
20230724,163300,39662821600,84300,84300,84300,84300,0
|
|
20230724,163200,39662821600,84300,84300,84300,84300,0
|
|
20230724,163100,39662821600,84300,84300,84300,84300,0
|
|
20230724,163000,39662821600,84300,84300,84300,84300,6731
|
|
20230724,162900,39662821600,84300,84300,84300,84300,0
|
|
20230724,162800,39662821600,84300,84300,84300,84300,0
|
|
20230724,162700,39662821600,84300,84300,84300,84300,0
|
|
20230724,162600,39662821600,84300,84300,84300,84300,0
|
|
20230724,162500,39662821600,84300,84300,84300,84300,0
|
|
20230724,162400,39662821600,84300,84300,84300,84300,0
|
|
20230724,162300,39662821600,84300,84300,84300,84300,0
|
|
20230724,162200,39662821600,84300,84300,84300,84300,0
|
|
20230724,162100,39662821600,84300,84300,84300,84300,0
|
|
20230724,162000,39662821600,84300,84300,84300,84300,0
|
|
20230724,161900,39662821600,84300,84300,84300,84300,0
|
|
20230724,161800,39662821600,84300,84300,84300,84300,0
|
|
20230724,161700,39662821600,84300,84300,84300,84300,0
|
|
20230724,161600,39662821600,84300,84300,84300,84300,0
|
|
20230724,161500,39662821600,84300,84300,84300,84300,0
|
|
20230724,161400,39662821600,84300,84300,84300,84300,0
|
|
20230724,161300,39662821600,84300,84300,84300,84300,0
|
|
20230724,161200,39662821600,84300,84300,84300,84300,0
|
|
20230724,161100,39662821600,84300,84300,84300,84300,0
|
|
20230724,161000,39662821600,84300,84300,84300,84300,0
|
|
20230724,160900,39662821600,84300,84300,84300,84300,0
|
|
20230724,160800,39662821600,84300,84300,84300,84300,0
|
|
20230724,160700,39662821600,84300,84300,84300,84300,0
|
|
20230724,160600,39662821600,84300,84300,84300,84300,0
|
|
20230724,160500,39662821600,84300,84300,84300,84300,0
|
|
20230724,160400,39662821600,84300,84300,84300,84300,0
|
|
20230724,160300,39662821600,84300,84300,84300,84300,0
|
|
20230724,160200,39662821600,84300,84300,84300,84300,0
|
|
20230724,160100,39662821600,84300,84300,84300,84300,0
|
|
20230724,160000,39662821600,84300,84300,84300,84300,6731
|
|
20230724,155900,39662821600,84300,84300,84300,84300,0
|
|
20230724,155800,39662821600,84300,84300,84300,84300,0
|
|
20230724,155700,39662821600,84300,84300,84300,84300,0
|
|
20230724,155600,39662821600,84300,84300,84300,84300,0
|
|
20230724,155500,39662821600,84300,84300,84300,84300,0
|
|
20230724,155400,39662821600,84300,84300,84300,84300,0
|
|
20230724,155300,39662821600,84300,84300,84300,84300,0
|
|
20230724,155200,39662821600,84300,84300,84300,84300,0
|
|
20230724,155100,39662821600,84300,84300,84300,84300,0
|
|
20230724,155000,39662821600,84300,84300,84300,84300,0
|
|
20230724,154900,39662821600,84300,84300,84300,84300,0
|
|
20230724,154800,39662821600,84300,84300,84300,84300,0
|
|
20230724,154700,39662821600,84300,84300,84300,84300,0
|
|
20230724,154600,39662821600,84300,84300,84300,84300,0
|
|
20230724,154500,39662821600,84300,84300,84300,84300,0
|
|
20230724,154400,39662821600,84300,84300,84300,84300,0
|
|
20230724,154300,39662821600,84300,84300,84300,84300,0
|
|
20230724,154200,39662821600,84300,84300,84300,84300,0
|
|
20230724,154100,39662821600,84300,84300,84300,84300,0
|
|
20230724,154000,39662821600,84300,84300,84300,84300,0
|
|
20230724,153900,39662821600,84300,84300,84300,84300,0
|
|
20230724,153800,39662821600,84300,84300,84300,84300,0
|
|
20230724,153700,39662821600,84300,84300,84300,84300,0
|
|
20230724,153600,39662821600,84300,84300,84300,84300,0
|
|
20230724,153500,39662821600,84300,84300,84300,84300,0
|
|
20230724,153400,39662821600,84300,84300,84300,84300,0
|
|
20230724,153300,39662821600,84300,84300,84300,84300,0
|
|
20230724,153200,39662821600,84300,84300,84300,84300,0
|
|
20230724,153100,39662821600,84300,84300,84300,84300,0
|
|
20230724,153000,39662821600,84300,84300,84300,84300,13462
|
|
20230724,152900,39095398300,84200,84200,84200,84200,0
|
|
20230724,152800,39095398300,84200,84200,84200,84200,0
|
|
20230724,152700,39095398300,84200,84200,84200,84200,0
|
|
20230724,152600,39095398300,84200,84200,84200,84200,0
|
|
20230724,152500,39095398300,84200,84200,84200,84200,0
|
|
20230724,152400,39095398300,84200,84200,84200,84200,0
|
|
20230724,152300,39095398300,84200,84200,84200,84200,0
|
|
20230724,152200,39095398300,84200,84200,84200,84200,0
|
|
20230724,152100,39095398300,84200,84200,84200,84200,0
|
|
20230724,152000,39095398300,84200,84200,84200,84200,0
|
|
20230724,151900,39095398300,84200,84000,84200,84000,502
|
|
20230724,151800,39053178400,84100,84000,84200,83900,3439
|
|
20230724,151700,38764013500,84000,84200,84300,84000,2243
|
|
20230724,151600,38575323900,84200,84300,84300,84000,2116
|
|
20230724,151500,38397283100,84200,84300,84400,84200,1078
|
|
20230724,151400,38306480400,84300,84500,84600,84200,4961
|
|
20230724,151300,37887687000,84500,84500,84600,84400,485
|
|
20230724,151200,37846706200,84500,84400,84500,84400,973
|
|
20230724,151100,37764494200,84500,84300,84500,84300,710
|
|
20230724,151000,37704583100,84300,84500,84500,84300,238
|
|
20230724,150900,37684506800,84500,84300,84500,84200,3771
|
|
20230724,150800,37366064800,84300,84500,84600,84300,2233
|
|
20230724,150700,37177474200,84600,84600,84600,84500,479
|
|
20230724,150600,37136952100,84500,84600,84700,84500,1027
|
|
20230724,150500,37050132400,84600,84700,84800,84600,1077
|
|
20230724,150400,36958935100,84700,84300,84900,84300,5906
|
|
20230724,150300,36459095800,84400,84300,84400,84300,738
|
|
20230724,150200,36396870000,84300,84400,84400,84200,1184
|
|
20230724,150100,36296973500,84400,84400,84400,84300,941
|
|
20230724,150000,36217561000,84400,84100,84400,84000,3251
|
|
20230724,145900,35943487400,84000,83800,84000,83800,789
|
|
20230724,145800,35877273100,83800,83900,83900,83700,973
|
|
20230724,145700,35795691600,83900,83900,84000,83800,966
|
|
20230724,145600,35714650700,83900,83900,84000,83900,490
|
|
20230724,145500,35673514500,84100,84000,84100,84000,688
|
|
20230724,145400,35615683200,84000,84200,84300,83900,1638
|
|
20230724,145300,35477920300,84200,84200,84300,84200,389
|
|
20230724,145200,35445165000,84100,84400,84400,84100,964
|
|
20230724,145100,35363911600,84400,84300,84500,84300,1148
|
|
20230724,145000,35267001800,84300,84200,84400,84200,1861
|
|
20230724,144900,35110030900,84200,84100,84200,84100,710
|
|
20230724,144800,35050262400,84100,84100,84200,84100,383
|
|
20230724,144700,35018037600,84100,84000,84100,84000,586
|
|
20230724,144600,34968784200,84000,83900,84100,83900,337
|
|
20230724,144500,34940461200,84100,84000,84100,84000,475
|
|
20230724,144400,34900531800,84000,83900,84100,83900,1713
|
|
20230724,144300,34756777100,84000,84000,84000,83900,215
|
|
20230724,144200,34738733300,83900,84100,84200,83900,2382
|
|
20230724,144100,34538690000,84100,84200,84200,84100,581
|
|
20230724,144000,34489777100,84100,84100,84100,84100,200
|
|
20230724,143900,34472957100,84100,84200,84200,84100,510
|
|
20230724,143800,34430021200,84100,84200,84300,84000,1824
|
|
20230724,143700,34276517900,84200,84300,84400,84200,573
|
|
20230724,143600,34228170400,84300,84300,84400,84300,569
|
|
20230724,143500,34180174900,84400,84400,84400,84300,468
|
|
20230724,143400,34140688400,84300,84300,84400,84300,1349
|
|
20230724,143300,34026936300,84300,84400,84400,84300,958
|
|
20230724,143200,33946118400,84300,84400,84400,84300,594
|
|
20230724,143100,33896012300,84300,84500,84500,84300,963
|
|
20230724,143000,33814739300,84400,84400,84400,84400,409
|
|
20230724,142900,33780219700,84500,84500,84500,84400,604
|
|
20230724,142800,33729182900,84500,84500,84600,84400,1105
|
|
20230724,142700,33635814100,84400,84500,84600,84400,697
|
|
20230724,142600,33576921600,84400,84500,84500,84400,649
|
|
20230724,142500,33522096400,84500,84700,84700,84400,535
|
|
20230724,142400,33476853200,84600,84500,84600,84400,1517
|
|
20230724,142300,33348630900,84500,84600,84600,84500,2287
|
|
20230724,142200,33155260600,84500,84400,84600,84400,1659
|
|
20230724,142100,33015071200,84400,84400,84500,84300,1357
|
|
20230724,142000,32900526900,84400,84400,84500,84300,199
|
|
20230724,141900,32883734300,84500,84200,84500,84200,1707
|
|
20230724,141800,32739794300,84200,84100,84300,84100,1347
|
|
20230724,141700,32626381000,84100,84000,84200,84000,385
|
|
20230724,141600,32594007800,84000,84000,84100,84000,404
|
|
20230724,141500,32560041600,84100,84000,84100,83900,342
|
|
20230724,141400,32531291900,84000,84200,84200,84000,447
|
|
20230724,141300,32493712000,84200,84000,84200,83800,2001
|
|
20230724,141200,32325622200,84100,84100,84100,84000,550
|
|
20230724,141100,32279386200,84000,83800,84100,83800,545
|
|
20230724,141000,32233592200,83800,83900,84100,83800,748
|
|
20230724,140900,32170845600,83900,84100,84100,83900,544
|
|
20230724,140800,32125184400,84000,84000,84100,84000,563
|
|
20230724,140700,32077844700,84000,84100,84100,84000,732
|
|
20230724,140600,32016324800,84100,84100,84100,84000,367
|
|
20230724,140500,31985488100,84000,83800,84100,83800,1456
|
|
20230724,140400,31863162300,83800,83800,83900,83700,719
|
|
20230724,140300,31802886800,83800,83800,83900,83700,618
|
|
20230724,140200,31751059400,83800,83900,84000,83800,1295
|
|
20230724,140100,31642368700,83900,84000,84000,83800,723
|
|
20230724,140000,31581685800,84000,83900,84000,83800,889
|
|
20230724,135900,31507128800,84000,83900,84000,83900,1436
|
|
20230724,135800,31386576800,83800,83900,83900,83800,500
|
|
20230724,135700,31344629800,84000,83900,84000,83900,405
|
|
20230724,135600,31310641200,84000,83900,84000,83900,1196
|
|
20230724,135500,31210210800,83900,83400,83900,83400,1739
|
|
20230724,135400,31064612600,83400,83600,83600,83300,1633
|
|
20230724,135300,30928292800,83500,83600,83700,83200,2116
|
|
20230724,135200,30751634900,83700,83900,83900,83600,1884
|
|
20230724,135100,30593763500,84000,84200,84200,83900,1622
|
|
20230724,135000,30457380000,84200,84100,84200,84000,1037
|
|
20230724,134900,30370110200,84100,84000,84100,84000,741
|
|
20230724,134800,30307813700,84000,84300,84300,84000,860
|
|
20230724,134700,30235416500,84200,84100,84500,84100,1512
|
|
20230724,134600,30107956800,84100,84000,84100,84000,591
|
|
20230724,134500,30058272400,84000,84000,84100,83900,1040
|
|
20230724,134400,29970865000,83900,84100,84200,83900,1966
|
|
20230724,134300,29805606500,84100,84400,84500,84100,2943
|
|
20230724,134200,29557563700,84300,84400,84500,83700,4118
|
|
20230724,134100,29211083400,84500,84700,84900,84300,3460
|
|
20230724,134000,28918634400,84700,85000,85300,84600,7574
|
|
20230724,133900,28274584400,85000,84700,85600,84400,15390
|
|
20230724,133800,26965296800,84700,84100,84700,84000,10097
|
|
20230724,133700,26112716900,84100,84200,84200,83800,5637
|
|
20230724,133600,25638785700,84200,83600,84200,83600,7736
|
|
20230724,133500,24988989700,83800,83200,83800,83200,9928
|
|
20230724,133400,24160241500,83200,82900,83200,82800,3000
|
|
20230724,133300,23911133000,83000,83000,83100,82900,1410
|
|
20230724,133200,23794096700,82800,82900,82900,82700,1039
|
|
20230724,133100,23707969400,82900,82600,82900,82500,854
|
|
20230724,133000,23637291200,82500,82600,82700,82500,1830
|
|
20230724,132900,23486210100,82500,82500,82600,82400,613
|
|
20230724,132800,23435602800,82500,82600,82600,82500,409
|
|
20230724,132700,23401825000,82500,82400,82600,82400,979
|
|
20230724,132600,23321031300,82400,82400,82400,82300,483
|
|
20230724,132500,23281233100,82400,82400,82500,82300,501
|
|
20230724,132400,23239940700,82400,82300,82400,82300,526
|
|
20230724,132300,23196639000,82300,82400,82400,82300,540
|
|
20230724,132200,23152196900,82400,82500,82500,82400,535
|
|
20230724,132100,23108081600,82500,82600,82600,82500,424
|
|
20230724,132000,23073071300,82600,82500,82600,82400,341
|
|
20230724,131900,23044931100,82500,82400,82500,82400,288
|
|
20230724,131800,23021175200,82500,82500,82600,82500,988
|
|
20230724,131700,22939577800,82500,82600,82600,82500,893
|
|
20230724,131600,22865873400,82500,82500,82600,82500,512
|
|
20230724,131500,22823600800,82500,82600,82600,82500,279
|
|
20230724,131400,22800556300,82600,82600,82700,82500,339
|
|
20230724,131300,22772563700,82500,82400,82500,82400,364
|
|
20230724,131200,22742539300,82400,82600,82600,82400,599
|
|
20230724,131100,22693126900,82500,82700,82700,82500,476
|
|
20230724,131000,22653784600,82600,82600,82700,82600,523
|
|
20230724,130900,22610574200,82600,82600,82600,82500,876
|
|
20230724,130800,22538268400,82600,82800,82800,82500,384
|
|
20230724,130700,22506547900,82800,82600,82800,82600,470
|
|
20230724,130600,22467674000,82700,82600,82700,82600,330
|
|
20230724,130500,22440415500,82500,82500,82600,82500,366
|
|
20230724,130400,22410200100,82600,82500,82600,82400,325
|
|
20230724,130300,22383363000,82500,82600,82600,82400,508
|
|
20230724,130200,22341420500,82600,82700,82700,82500,118
|
|
20230724,130100,22331682200,82800,82800,82800,82600,452
|
|
20230724,130000,22294282500,82800,82700,82800,82600,428
|
|
20230724,125900,22258891900,82800,82600,82800,82600,335
|
|
20230724,125800,22231154300,82800,82800,82800,82500,412
|
|
20230724,125700,22197099300,82800,82800,82900,82800,316
|
|
20230724,125600,22170919100,82900,82700,82900,82600,330
|
|
20230724,125500,22143613600,82600,82900,82900,82600,449
|
|
20230724,125400,22106411200,82900,82800,82900,82800,306
|
|
20230724,125300,22081072200,82700,82900,82900,82600,451
|
|
20230724,125200,22043740100,82900,82900,82900,82800,797
|
|
20230724,125100,21977696900,82900,82800,82900,82800,1324
|
|
20230724,125000,21867945700,82800,82700,82800,82600,324
|
|
20230724,124900,21841137600,82800,82700,82800,82500,1964
|
|
20230724,124800,21678938600,82800,82900,82900,82800,693
|
|
20230724,124700,21621552200,82900,83100,83100,82900,480
|
|
20230724,124600,21581745900,83100,83000,83100,82900,477
|
|
20230724,124500,21542135200,83000,83000,83000,83000,430
|
|
20230724,124400,21506445200,83000,82800,83100,82800,330
|
|
20230724,124300,21479076300,82900,82900,83000,82800,356
|
|
20230724,124200,21449539300,82900,82900,83000,82800,96
|
|
20230724,124100,21441583000,83000,82900,83000,82900,423
|
|
20230724,124000,21406486600,82900,82900,82900,82800,263
|
|
20230724,123900,21384689300,82900,83000,83200,82900,566
|
|
20230724,123800,21337672400,83000,83000,83000,82800,164
|
|
20230724,123700,21324079200,83000,83000,83000,82800,858
|
|
20230724,123600,21252913600,83100,82900,83100,82900,252
|
|
20230724,123500,21231984000,83000,83200,83200,83000,289
|
|
20230724,123400,21207969200,83200,83100,83200,83100,390
|
|
20230724,123300,21175526400,83100,83200,83200,83100,328
|
|
20230724,123200,21148239800,83200,83000,83200,83000,347
|
|
20230724,123100,21119384500,83000,83200,83200,82900,458
|
|
20230724,123000,21081340000,83000,83200,83300,83000,504
|
|
20230724,122900,21039398100,83200,83200,83200,83100,74
|
|
20230724,122800,21033244500,83200,83200,83200,83100,188
|
|
20230724,122700,21017603000,83200,83300,83300,83100,727
|
|
20230724,122600,20957102900,83300,83000,83300,83000,329
|
|
20230724,122500,20929705500,83000,83000,83300,83000,1146
|
|
20230724,122400,20834417300,82900,82900,83100,82900,665
|
|
20230724,122300,20779208600,82900,83000,83000,82900,526
|
|
20230724,122200,20735553700,83000,83000,83100,83000,557
|
|
20230724,122100,20689299300,83000,83100,83100,83000,586
|
|
20230724,122000,20640607800,83100,83100,83200,83100,378
|
|
20230724,121900,20609170700,83100,83100,83200,83100,169
|
|
20230724,121800,20595120200,83100,83100,83200,83000,282
|
|
20230724,121700,20571683600,83000,83100,83100,83000,240
|
|
20230724,121600,20551754500,83100,83200,83200,83000,383
|
|
20230724,121500,20519918400,83100,83100,83200,83000,1524
|
|
20230724,121400,20393315500,83100,83100,83200,83100,576
|
|
20230724,121300,20345424700,83100,83100,83200,83000,1570
|
|
20230724,121200,20214960300,83100,82900,83100,82900,1755
|
|
20230724,121100,20069336200,82900,82900,83000,82900,603
|
|
20230724,121000,20019303700,82900,82800,83000,82800,286
|
|
20230724,120900,19995595300,82900,82800,82900,82800,325
|
|
20230724,120800,19968657700,82800,82900,82900,82800,458
|
|
20230724,120700,19930690600,82800,82900,83000,82800,97
|
|
20230724,120600,19922646600,82900,82800,82900,82600,429
|
|
20230724,120500,19887105000,82700,82900,82900,82600,277
|
|
20230724,120400,19864200100,82900,82800,82900,82600,564
|
|
20230724,120300,19817560900,82800,82900,82900,82800,324
|
|
20230724,120200,19790702100,82900,82800,83000,82800,401
|
|
20230724,120100,19757451800,82800,82800,82900,82700,366
|
|
20230724,120000,19727158700,82900,82800,82900,82800,259
|
|
20230724,115900,19705707900,82800,82900,82900,82700,329
|
|
20230724,115800,19678442700,82800,82900,82900,82700,1659
|
|
20230724,115700,19540929400,82900,82900,82900,82800,367
|
|
20230724,115600,19510519400,82900,82800,82900,82700,558
|
|
20230724,115500,19464280900,82700,82800,82800,82600,306
|
|
20230724,115400,19438959200,82800,82600,82800,82600,720
|
|
20230724,115300,19379382800,82700,82800,82800,82700,597
|
|
20230724,115200,19329984100,82800,82700,82800,82600,385
|
|
20230724,115100,19298124100,82700,82600,82900,82600,843
|
|
20230724,115000,19228348500,82800,82600,82800,82600,310
|
|
20230724,114900,19202691800,82500,82500,82800,82500,478
|
|
20230724,114800,19163173100,82500,82400,82700,82400,345
|
|
20230724,114700,19134674100,82400,82700,82700,82400,725
|
|
20230724,114600,19074810300,82600,82700,82800,82600,438
|
|
20230724,114500,19038597400,82600,82700,82700,82600,80
|
|
20230724,114400,19031986600,82800,82800,82800,82700,451
|
|
20230724,114300,18994656700,82800,82800,82800,82500,490
|
|
20230724,114200,18954110200,82800,82700,82800,82700,519
|
|
20230724,114100,18911162900,82800,82600,82800,82600,494
|
|
20230724,114000,18870290600,82500,82800,82800,82400,555
|
|
20230724,113900,18824406500,82800,82600,82800,82600,601
|
|
20230724,113800,18774686900,82600,82600,82700,82600,276
|
|
20230724,113700,18751882700,82400,82400,82700,82400,395
|
|
20230724,113600,18719265700,82400,82600,82800,82400,895
|
|
20230724,113500,18645400900,82600,82600,82700,82400,546
|
|
20230724,113400,18600313500,82600,82600,82700,82400,493
|
|
20230724,113300,18559588300,82600,82500,82700,82500,420
|
|
20230724,113200,18524894400,82500,82500,82700,82500,294
|
|
20230724,113100,18500601400,82500,82600,82600,82400,243
|
|
20230724,113000,18480555700,82600,82500,82600,82300,566
|
|
20230724,112900,18433872000,82600,82600,82600,82300,467
|
|
20230724,112800,18395303200,82600,82700,82700,82500,585
|
|
20230724,112700,18346934400,82700,82400,82700,82400,976
|
|
20230724,112600,18266362900,82300,82500,82500,82200,515
|
|
20230724,112500,18223923400,82500,82400,82600,82400,610
|
|
20230724,112400,18173604900,82300,82700,82700,82300,207
|
|
20230724,112300,18156520200,82700,82400,82700,82400,392
|
|
20230724,112200,18124160900,82400,82300,82400,82200,436
|
|
20230724,112100,18088263000,82300,82300,82300,82200,703
|
|
20230724,112000,18030461900,82400,82200,82400,82200,517
|
|
20230724,111900,17987908000,82300,82400,82500,82300,754
|
|
20230724,111800,17925798100,82300,82600,82600,82300,658
|
|
20230724,111700,17871516800,82600,82600,82700,82500,489
|
|
20230724,111600,17831106900,82600,82400,82600,82400,659
|
|
20230724,111500,17776739500,82400,82400,82500,82400,431
|
|
20230724,111400,17741202800,82400,82500,82500,82400,464
|
|
20230724,111300,17702927100,82500,82400,82600,82400,1402
|
|
20230724,111200,17587252700,82400,82300,82400,82200,613
|
|
20230724,111100,17536783300,82400,82300,82400,82300,611
|
|
20230724,111000,17486474900,82400,82700,82700,82400,520
|
|
20230724,110900,17443559200,82600,82800,82800,82500,297
|
|
20230724,110800,17418987900,82800,82600,82800,82500,337
|
|
20230724,110700,17391108100,82600,82400,82600,82300,1022
|
|
20230724,110600,17306833100,82400,82600,82600,82400,742
|
|
20230724,110500,17245590700,82600,82600,82700,82600,489
|
|
20230724,110400,17205173500,82700,82700,83000,82700,267
|
|
20230724,110300,17183048400,82700,82800,82900,82600,449
|
|
20230724,110200,17145878700,82700,82800,82900,82700,475
|
|
20230724,110100,17106541200,82800,82700,82900,82700,658
|
|
20230724,110000,17052051800,82700,82900,82900,82700,283
|
|
20230724,105900,17028600900,83000,82900,83000,82900,362
|
|
20230724,105800,16998573500,82900,82600,82900,82600,228
|
|
20230724,105700,16979677800,82600,82900,82900,82600,672
|
|
20230724,105600,16924021400,82900,82900,82900,82600,585
|
|
20230724,105500,16875622500,82600,82900,82900,82600,606
|
|
20230724,105400,16825458600,82900,82500,83100,82500,575
|
|
20230724,105300,16777893600,82500,82800,82800,82500,768
|
|
20230724,105200,16714432900,82600,82900,83000,82600,9912
|
|
20230724,105100,15893632700,82900,82800,82900,82800,560
|
|
20230724,105000,15847223100,82900,82800,82900,82800,243
|
|
20230724,104900,15827079400,82800,83100,83100,82800,1131
|
|
20230724,104800,15733250500,83100,83300,83300,83100,726
|
|
20230724,104700,15672856900,83300,83000,83300,83000,1372
|
|
20230724,104600,15558765800,83000,83100,83100,83000,944
|
|
20230724,104500,15480330100,83100,82700,83100,82600,2797
|
|
20230724,104400,15248328400,82700,82800,82900,82700,523
|
|
20230724,104300,15205000900,82800,82900,82900,82800,760
|
|
20230724,104200,15142024200,82900,82800,82900,82800,222
|
|
20230724,104100,15123626400,82800,82800,82900,82700,1489
|
|
20230724,104000,15000310900,82700,82800,82800,82600,239
|
|
20230724,103900,14980529000,82700,82600,82800,82600,420
|
|
20230724,103800,14945794200,82600,82600,82700,82500,164
|
|
20230724,103700,14932250800,82600,82600,82600,82500,376
|
|
20230724,103600,14901193400,82800,82600,82800,82600,577
|
|
20230724,103500,14853499400,82700,82700,82800,82700,654
|
|
20230724,103400,14799394100,82700,82700,82700,82600,1061
|
|
20230724,103300,14711710900,82600,82400,82700,82400,957
|
|
20230724,103200,14632681100,82400,82300,82600,82300,1252
|
|
20230724,103100,14529502800,82300,82400,82600,82300,782
|
|
20230724,103000,14465062800,82500,82500,82600,82400,372
|
|
20230724,102900,14434346000,82500,82500,82500,82400,341
|
|
20230724,102800,14406217200,82400,82600,82600,82300,426
|
|
20230724,102700,14371099500,82600,82600,82800,82300,1499
|
|
20230724,102600,14247237400,82600,82600,82600,82500,1444
|
|
20230724,102500,14128006300,82500,82100,82500,82100,1439
|
|
20230724,102400,14009467100,82100,82200,82200,82100,404
|
|
20230724,102300,13976260400,82200,82200,82300,82100,2401
|
|
20230724,102200,13779069300,82200,82200,82300,82200,4901
|
|
20230724,102100,13376180300,82200,82400,82400,82200,1072
|
|
20230724,102000,13288012000,82400,82200,82400,82200,406
|
|
20230724,101900,13254601100,82200,82400,82500,82200,1124
|
|
20230724,101800,13162095400,82400,82400,82500,82400,545
|
|
20230724,101700,13117187300,82400,82400,82400,82100,324
|
|
20230724,101600,13090493400,82400,82200,82400,82000,828
|
|
20230724,101500,13022406100,82100,82400,82400,82100,863
|
|
20230724,101400,12951369500,82100,82100,82400,82100,1659
|
|
20230724,101300,12815065200,82200,82200,82300,82100,664
|
|
20230724,101200,12760471300,82300,82200,82300,82100,1469
|
|
20230724,101100,12639690000,82200,82300,82300,82200,710
|
|
20230724,101000,12581285000,82200,82200,82300,82100,700
|
|
20230724,100900,12523750400,82200,82200,82400,82000,589
|
|
20230724,100800,12475302900,82400,82300,82500,82300,865
|
|
20230724,100700,12404064000,82400,82200,82400,82200,863
|
|
20230724,100600,12333022300,82200,82100,82400,81800,555
|
|
20230724,100500,12287440500,82200,82200,82200,81700,1401
|
|
20230724,100400,12172588700,82200,82200,82300,82200,400
|
|
20230724,100300,12139695000,82400,82400,82400,82300,426
|
|
20230724,100200,12104604300,82400,82400,82400,82300,431
|
|
20230724,100100,12069109600,82400,82300,82500,82200,511
|
|
20230724,100000,12027000900,82300,82400,82600,82300,822
|
|
20230724,095900,11959176900,82400,82200,82600,82100,2055
|
|
20230724,095800,11789792500,82200,82400,82500,82000,1534
|
|
20230724,095700,11663611500,82300,82200,82400,82200,1377
|
|
20230724,095600,11550232800,82200,82300,82400,82200,754
|
|
20230724,095500,11488180000,82200,82100,82200,81500,2299
|
|
20230724,095400,11299991100,82000,81800,82000,81800,846
|
|
20230724,095300,11230740900,81800,81700,81800,81600,825
|
|
20230724,095200,11163347600,81700,81800,81900,81500,2904
|
|
20230724,095100,10926102400,81800,82000,82000,81800,1279
|
|
20230724,095000,10821385300,82000,82100,82200,82000,532
|
|
20230724,094900,10777724700,82100,82200,82300,82000,456
|
|
20230724,094800,10740224400,82200,82000,82500,82000,1262
|
|
20230724,094700,10636354200,82000,82100,82300,82000,484
|
|
20230724,094600,10596615400,82000,82100,82300,82000,589
|
|
20230724,094500,10548239400,82100,82300,82300,82000,1000
|
|
20230724,094400,10465978700,82200,82100,82200,82000,800
|
|
20230724,094300,10400245100,82100,82200,82200,81800,1017
|
|
20230724,094200,10316871300,82100,81800,82100,81700,1294
|
|
20230724,094100,10210912700,81800,81900,81900,81700,535
|
|
20230724,094000,10167109100,82000,81700,82000,81700,1504
|
|
20230724,093900,10044136000,81700,81800,81800,81700,688
|
|
20230724,093800,9987884000,81800,81900,82000,81700,486
|
|
20230724,093700,9948076500,81900,82000,82000,81700,1729
|
|
20230724,093600,9806513800,82000,82100,82200,82000,946
|
|
20230724,093500,9728852000,82200,81800,82300,81800,3687
|
|
20230724,093400,9426121700,81800,81800,82000,81800,530
|
|
20230724,093300,9382724700,81700,82000,82000,81700,731
|
|
20230724,093200,9322919300,82000,82000,82100,81800,1881
|
|
20230724,093100,9168804700,82000,82000,82100,81900,876
|
|
20230724,093000,9097013700,82000,82000,82000,81800,1749
|
|
20230724,092900,8953646000,82000,81900,82100,81900,1536
|
|
20230724,092800,8827706100,82000,81800,82000,81800,875
|
|
20230724,092700,8756070600,81900,81800,81900,81800,412
|
|
20230724,092600,8722332100,81800,81900,81900,81600,992
|
|
20230724,092500,8641264000,81800,81800,81900,81600,885
|
|
20230724,092400,8568882700,81700,81900,82000,81700,1860
|
|
20230724,092300,8416694200,81800,81800,82100,81800,1110
|
|
20230724,092200,8325692600,81800,82100,82200,81800,1090
|
|
20230724,092100,8236361100,82200,82100,82200,81900,1947
|
|
20230724,092000,8076636900,82100,82000,82100,82000,2048
|
|
20230724,091900,7908586600,82000,82200,82200,81700,1091
|
|
20230724,091800,7819216300,82100,82000,82400,82000,3915
|
|
20230724,091700,7497709900,82000,81700,82000,81600,1648
|
|
20230724,091600,7362940200,81600,81000,81700,81000,1904
|
|
20230724,091500,7208285800,81000,80800,81200,80800,1543
|
|
20230724,091400,7083368700,80800,80700,81200,80700,5352
|
|
20230724,091300,6650311500,80700,81200,81300,80600,8115
|
|
20230724,091200,5993347700,81100,81200,81300,81100,4070
|
|
20230724,091100,5663044400,81300,81400,81400,81200,3047
|
|
20230724,091000,5415561400,81300,81400,81500,81200,3183
|
|
20230724,090900,5156755100,81500,81400,82000,81300,2261
|
|
20230724,090800,4972624400,81400,81400,81500,81200,1594
|
|
20230724,090700,4842946300,81300,81400,83000,81300,4493
|
|
20230724,090600,4476160100,81400,81300,81500,81200,4004
|
|
20230724,090500,4150760200,81300,81500,81800,81200,4635
|
|
20230724,090400,3773580400,81500,82100,82300,81400,6455
|
|
20230724,090300,3246125500,82000,82000,82800,81700,11443
|
|
20230724,090200,2306168700,82000,82100,82800,81600,7739
|
|
20230724,090100,1672429300,82200,82900,82900,82100,7903
|
|
20230724,090000,1020723900,82900,83600,83700,82800,12080
|