584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,184100,1444266200,54700,54700,54700,54700,1159
|
|
20230724,184000,1444266200,54700,54700,54700,54700,0
|
|
20230724,183900,1444266200,54700,54700,54700,54700,0
|
|
20230724,183800,1444266200,54700,54700,54700,54700,0
|
|
20230724,183700,1444266200,54700,54700,54700,54700,0
|
|
20230724,183600,1444266200,54700,54700,54700,54700,0
|
|
20230724,183500,1444266200,54700,54700,54700,54700,0
|
|
20230724,183400,1444266200,54700,54700,54700,54700,0
|
|
20230724,183300,1444266200,54700,54700,54700,54700,0
|
|
20230724,183200,1444266200,54700,54700,54700,54700,0
|
|
20230724,183100,1444266200,54700,54700,54700,54700,0
|
|
20230724,183000,1444266200,54700,54700,54700,54700,0
|
|
20230724,182900,1444266200,54700,54700,54700,54700,0
|
|
20230724,182800,1444266200,54700,54700,54700,54700,0
|
|
20230724,182700,1444266200,54700,54700,54700,54700,0
|
|
20230724,182600,1444266200,54700,54700,54700,54700,0
|
|
20230724,182500,1444266200,54700,54700,54700,54700,0
|
|
20230724,182400,1444266200,54700,54700,54700,54700,0
|
|
20230724,182300,1444266200,54700,54700,54700,54700,0
|
|
20230724,182200,1444266200,54700,54700,54700,54700,0
|
|
20230724,182100,1444266200,54700,54700,54700,54700,0
|
|
20230724,182000,1444266200,54700,54700,54700,54700,0
|
|
20230724,181900,1444266200,54700,54700,54700,54700,0
|
|
20230724,181800,1444266200,54700,54700,54700,54700,0
|
|
20230724,181700,1444266200,54700,54700,54700,54700,0
|
|
20230724,181600,1444266200,54700,54700,54700,54700,0
|
|
20230724,181500,1444266200,54700,54700,54700,54700,0
|
|
20230724,181400,1444266200,54700,54700,54700,54700,0
|
|
20230724,181300,1444266200,54700,54700,54700,54700,0
|
|
20230724,181200,1444266200,54700,54700,54700,54700,0
|
|
20230724,181100,1444266200,54700,54700,54700,54700,1159
|
|
20230724,181000,1444266200,54700,54700,54700,54700,0
|
|
20230724,180900,1444266200,54700,54700,54700,54700,0
|
|
20230724,180800,1444266200,54700,54700,54700,54700,0
|
|
20230724,180700,1444266200,54700,54700,54700,54700,0
|
|
20230724,180600,1444266200,54700,54700,54700,54700,0
|
|
20230724,180500,1444266200,54700,54700,54700,54700,0
|
|
20230724,180400,1444266200,54700,54700,54700,54700,0
|
|
20230724,180300,1444266200,54700,54700,54700,54700,0
|
|
20230724,180200,1444266200,54700,54700,54700,54700,0
|
|
20230724,180100,1444266200,54700,54700,54700,54700,0
|
|
20230724,180000,1444266200,54700,54700,54700,54700,0
|
|
20230724,175900,1444266200,54700,54700,54700,54700,0
|
|
20230724,175800,1444266200,54700,54700,54700,54700,0
|
|
20230724,175700,1444266200,54700,54700,54700,54700,0
|
|
20230724,175600,1444266200,54700,54700,54700,54700,0
|
|
20230724,175500,1444266200,54700,54700,54700,54700,0
|
|
20230724,175400,1444266200,54700,54700,54700,54700,0
|
|
20230724,175300,1444266200,54700,54700,54700,54700,0
|
|
20230724,175200,1444266200,54700,54700,54700,54700,0
|
|
20230724,175100,1444266200,54700,54700,54700,54700,0
|
|
20230724,175000,1444266200,54700,54700,54700,54700,0
|
|
20230724,174900,1444266200,54700,54700,54700,54700,0
|
|
20230724,174800,1444266200,54700,54700,54700,54700,0
|
|
20230724,174700,1444266200,54700,54700,54700,54700,0
|
|
20230724,174600,1444266200,54700,54700,54700,54700,0
|
|
20230724,174500,1444266200,54700,54700,54700,54700,0
|
|
20230724,174400,1444266200,54700,54700,54700,54700,0
|
|
20230724,174300,1444266200,54700,54700,54700,54700,0
|
|
20230724,174200,1444266200,54700,54700,54700,54700,0
|
|
20230724,174100,1444266200,54700,54700,54700,54700,1159
|
|
20230724,174000,1444266200,54700,54700,54700,54700,0
|
|
20230724,173900,1444266200,54700,54700,54700,54700,0
|
|
20230724,173800,1444266200,54700,54700,54700,54700,0
|
|
20230724,173700,1444266200,54700,54700,54700,54700,0
|
|
20230724,173600,1444266200,54700,54700,54700,54700,0
|
|
20230724,173500,1444266200,54700,54700,54700,54700,0
|
|
20230724,173400,1444266200,54700,54700,54700,54700,0
|
|
20230724,173300,1444266200,54700,54700,54700,54700,0
|
|
20230724,173200,1444266200,54700,54700,54700,54700,0
|
|
20230724,173100,1444266200,54700,54700,54700,54700,0
|
|
20230724,173000,1444266200,54700,54700,54700,54700,0
|
|
20230724,172900,1444266200,54700,54700,54700,54700,0
|
|
20230724,172800,1444266200,54700,54700,54700,54700,0
|
|
20230724,172700,1444266200,54700,54700,54700,54700,0
|
|
20230724,172600,1444266200,54700,54700,54700,54700,0
|
|
20230724,172500,1444266200,54700,54700,54700,54700,0
|
|
20230724,172400,1444266200,54700,54700,54700,54700,0
|
|
20230724,172300,1444266200,54700,54700,54700,54700,0
|
|
20230724,172200,1444266200,54700,54700,54700,54700,0
|
|
20230724,172100,1444266200,54700,54700,54700,54700,0
|
|
20230724,172000,1444266200,54700,54700,54700,54700,0
|
|
20230724,171900,1444266200,54700,54700,54700,54700,0
|
|
20230724,171800,1444266200,54700,54700,54700,54700,0
|
|
20230724,171700,1444266200,54700,54700,54700,54700,0
|
|
20230724,171600,1444266200,54700,54700,54700,54700,0
|
|
20230724,171500,1444266200,54700,54700,54700,54700,0
|
|
20230724,171400,1444266200,54700,54700,54700,54700,0
|
|
20230724,171300,1444266200,54700,54700,54700,54700,0
|
|
20230724,171200,1444266200,54700,54700,54700,54700,0
|
|
20230724,171100,1444266200,54700,54700,54700,54700,1159
|
|
20230724,171000,1444266200,54700,54700,54700,54700,0
|
|
20230724,170900,1444266200,54700,54700,54700,54700,0
|
|
20230724,170800,1444266200,54700,54700,54700,54700,0
|
|
20230724,170700,1444266200,54700,54700,54700,54700,0
|
|
20230724,170600,1444266200,54700,54700,54700,54700,0
|
|
20230724,170500,1444266200,54700,54700,54700,54700,0
|
|
20230724,170400,1444266200,54700,54700,54700,54700,0
|
|
20230724,170300,1444266200,54700,54700,54700,54700,0
|
|
20230724,170200,1444266200,54700,54700,54700,54700,0
|
|
20230724,170100,1444266200,54700,54700,54700,54700,0
|
|
20230724,170000,1444266200,54700,54700,54700,54700,0
|
|
20230724,165900,1444266200,54700,54700,54700,54700,0
|
|
20230724,165800,1444266200,54700,54700,54700,54700,0
|
|
20230724,165700,1444266200,54700,54700,54700,54700,0
|
|
20230724,165600,1444266200,54700,54700,54700,54700,0
|
|
20230724,165500,1444266200,54700,54700,54700,54700,0
|
|
20230724,165400,1444266200,54700,54700,54700,54700,0
|
|
20230724,165300,1444266200,54700,54700,54700,54700,0
|
|
20230724,165200,1444266200,54700,54700,54700,54700,0
|
|
20230724,165100,1444266200,54700,54700,54700,54700,0
|
|
20230724,165000,1444266200,54700,54700,54700,54700,0
|
|
20230724,164900,1444266200,54700,54700,54700,54700,0
|
|
20230724,164800,1444266200,54700,54700,54700,54700,0
|
|
20230724,164700,1444266200,54700,54700,54700,54700,0
|
|
20230724,164600,1444266200,54700,54700,54700,54700,0
|
|
20230724,164500,1444266200,54700,54700,54700,54700,0
|
|
20230724,164400,1444266200,54700,54700,54700,54700,0
|
|
20230724,164300,1444266200,54700,54700,54700,54700,0
|
|
20230724,164200,1444266200,54700,54700,54700,54700,0
|
|
20230724,164100,1444266200,54700,54700,54700,54700,1159
|
|
20230724,164000,1444266200,54700,54700,54700,54700,0
|
|
20230724,163900,1444266200,54700,54700,54700,54700,0
|
|
20230724,163800,1444266200,54700,54700,54700,54700,0
|
|
20230724,163700,1444266200,54700,54700,54700,54700,0
|
|
20230724,163600,1444266200,54700,54700,54700,54700,0
|
|
20230724,163500,1444266200,54700,54700,54700,54700,0
|
|
20230724,163400,1444266200,54700,54700,54700,54700,0
|
|
20230724,163300,1444266200,54700,54700,54700,54700,0
|
|
20230724,163200,1444266200,54700,54700,54700,54700,0
|
|
20230724,163100,1444266200,54700,54700,54700,54700,0
|
|
20230724,163000,1444266200,54700,54700,54700,54700,0
|
|
20230724,162900,1444266200,54700,54700,54700,54700,0
|
|
20230724,162800,1444266200,54700,54700,54700,54700,0
|
|
20230724,162700,1444266200,54700,54700,54700,54700,0
|
|
20230724,162600,1444266200,54700,54700,54700,54700,0
|
|
20230724,162500,1444266200,54700,54700,54700,54700,0
|
|
20230724,162400,1444266200,54700,54700,54700,54700,0
|
|
20230724,162300,1444266200,54700,54700,54700,54700,0
|
|
20230724,162200,1444266200,54700,54700,54700,54700,0
|
|
20230724,162100,1444266200,54700,54700,54700,54700,0
|
|
20230724,162000,1444266200,54700,54700,54700,54700,0
|
|
20230724,161900,1444266200,54700,54700,54700,54700,0
|
|
20230724,161800,1444266200,54700,54700,54700,54700,0
|
|
20230724,161700,1444266200,54700,54700,54700,54700,0
|
|
20230724,161600,1444266200,54700,54700,54700,54700,0
|
|
20230724,161500,1444266200,54700,54700,54700,54700,0
|
|
20230724,161400,1444266200,54700,54700,54700,54700,0
|
|
20230724,161300,1444266200,54700,54700,54700,54700,0
|
|
20230724,161200,1444266200,54700,54700,54700,54700,0
|
|
20230724,161100,1444266200,54700,54700,54700,54700,1159
|
|
20230724,161000,1444266200,54700,54700,54700,54700,0
|
|
20230724,160900,1444266200,54700,54700,54700,54700,0
|
|
20230724,160800,1444266200,54700,54700,54700,54700,0
|
|
20230724,160700,1444266200,54700,54700,54700,54700,0
|
|
20230724,160600,1444266200,54700,54700,54700,54700,0
|
|
20230724,160500,1444266200,54700,54700,54700,54700,0
|
|
20230724,160400,1444266200,54700,54700,54700,54700,0
|
|
20230724,160300,1444266200,54700,54700,54700,54700,0
|
|
20230724,160200,1444266200,54700,54700,54700,54700,0
|
|
20230724,160100,1444266200,54700,54700,54700,54700,0
|
|
20230724,160000,1444266200,54700,54700,54700,54700,0
|
|
20230724,155900,1444266200,54700,54700,54700,54700,0
|
|
20230724,155800,1444266200,54700,54700,54700,54700,0
|
|
20230724,155700,1444266200,54700,54700,54700,54700,0
|
|
20230724,155600,1444266200,54700,54700,54700,54700,0
|
|
20230724,155500,1444266200,54700,54700,54700,54700,0
|
|
20230724,155400,1444266200,54700,54700,54700,54700,0
|
|
20230724,155300,1444266200,54700,54700,54700,54700,0
|
|
20230724,155200,1444266200,54700,54700,54700,54700,0
|
|
20230724,155100,1444266200,54700,54700,54700,54700,0
|
|
20230724,155000,1444266200,54700,54700,54700,54700,0
|
|
20230724,154900,1444266200,54700,54700,54700,54700,0
|
|
20230724,154800,1444266200,54700,54700,54700,54700,0
|
|
20230724,154700,1444266200,54700,54700,54700,54700,0
|
|
20230724,154600,1444266200,54700,54700,54700,54700,0
|
|
20230724,154500,1444266200,54700,54700,54700,54700,0
|
|
20230724,154400,1444266200,54700,54700,54700,54700,0
|
|
20230724,154300,1444266200,54700,54700,54700,54700,0
|
|
20230724,154200,1444266200,54700,54700,54700,54700,0
|
|
20230724,154100,1444266200,54700,54700,54700,54700,1159
|
|
20230724,154000,1444266200,54700,54700,54700,54700,0
|
|
20230724,153900,1444266200,54700,54700,54700,54700,0
|
|
20230724,153800,1444266200,54700,54700,54700,54700,0
|
|
20230724,153700,1444266200,54700,54700,54700,54700,0
|
|
20230724,153600,1444266200,54700,54700,54700,54700,0
|
|
20230724,153500,1444266200,54700,54700,54700,54700,0
|
|
20230724,153400,1444266200,54700,54700,54700,54700,0
|
|
20230724,153300,1444266200,54700,54700,54700,54700,0
|
|
20230724,153200,1444266200,54700,54700,54700,54700,0
|
|
20230724,153100,1444266200,54700,54700,54700,54700,0
|
|
20230724,153000,1444266200,54700,54700,54700,54700,1159
|
|
20230724,152900,1380868900,54700,54700,54700,54700,0
|
|
20230724,152800,1380868900,54700,54700,54700,54700,0
|
|
20230724,152700,1380868900,54700,54700,54700,54700,0
|
|
20230724,152600,1380868900,54700,54700,54700,54700,0
|
|
20230724,152500,1380868900,54700,54700,54700,54700,0
|
|
20230724,152400,1380868900,54700,54700,54700,54700,0
|
|
20230724,152300,1380868900,54700,54700,54700,54700,0
|
|
20230724,152200,1380868900,54700,54700,54700,54700,0
|
|
20230724,152100,1380868900,54700,54700,54700,54700,0
|
|
20230724,152000,1380868900,54700,54700,54700,54700,0
|
|
20230724,151900,1380868900,54700,54700,54700,54700,100
|
|
20230724,151800,1375398900,54800,54800,54800,54800,3
|
|
20230724,151700,1375234500,54800,54800,54800,54800,0
|
|
20230724,151600,1375234500,54800,54800,54800,54800,0
|
|
20230724,151500,1375234500,54800,54800,54800,54800,3
|
|
20230724,151400,1375070100,54700,54700,54700,54700,70
|
|
20230724,151300,1371241100,54700,54700,54700,54700,1
|
|
20230724,151200,1371186400,54700,54700,54700,54700,0
|
|
20230724,151100,1371186400,54700,54700,54700,54700,13
|
|
20230724,151000,1370475300,54600,54600,54600,54600,0
|
|
20230724,150900,1370475300,54600,54600,54600,54600,16
|
|
20230724,150800,1369601700,54700,54700,54700,54700,0
|
|
20230724,150700,1369601700,54700,54700,54900,54700,214
|
|
20230724,150600,1357895700,54700,54700,54700,54700,1
|
|
20230724,150500,1357841000,54800,54800,54800,54800,0
|
|
20230724,150400,1357841000,54800,54800,54800,54800,3
|
|
20230724,150300,1357676600,54800,54800,54800,54800,6
|
|
20230724,150200,1357347800,54800,54800,54800,54800,0
|
|
20230724,150100,1357347800,54800,54800,54800,54800,0
|
|
20230724,150000,1357347800,54800,54800,54800,54800,0
|
|
20230724,145900,1357347800,54800,54800,54800,54800,1
|
|
20230724,145800,1357293000,54800,54800,54800,54800,0
|
|
20230724,145700,1357293000,54800,54800,54800,54800,0
|
|
20230724,145600,1357293000,54800,54800,54800,54800,149
|
|
20230724,145500,1349127800,54800,54800,54800,54800,198
|
|
20230724,145400,1338277400,54700,54700,54700,54700,3
|
|
20230724,145300,1338113300,54500,54500,54500,54500,0
|
|
20230724,145200,1338113300,54500,54500,54500,54500,0
|
|
20230724,145100,1338113300,54500,54600,54600,54500,267
|
|
20230724,145000,1323557700,54600,54600,54600,54600,0
|
|
20230724,144900,1323557700,54600,54600,54600,54600,0
|
|
20230724,144800,1323557700,54600,54700,54700,54600,9
|
|
20230724,144700,1323065700,54600,54600,54600,54600,15
|
|
20230724,144600,1322246700,54600,54600,54600,54600,0
|
|
20230724,144500,1322246700,54600,54600,54600,54600,0
|
|
20230724,144400,1322246700,54600,54700,54700,54600,54
|
|
20230724,144300,1319298100,54600,54600,54600,54600,0
|
|
20230724,144200,1319298100,54600,54600,54600,54600,0
|
|
20230724,144100,1319298100,54600,54600,54600,54600,0
|
|
20230724,144000,1319298100,54600,54600,54600,54600,0
|
|
20230724,143900,1319298100,54600,54600,54600,54600,0
|
|
20230724,143800,1319298100,54600,54700,54700,54600,83
|
|
20230724,143700,1314765000,54700,54700,54700,54700,102
|
|
20230724,143600,1309185600,54800,54800,54800,54800,0
|
|
20230724,143500,1309185600,54800,54800,54800,54800,0
|
|
20230724,143400,1309185600,54800,54800,54800,54800,2
|
|
20230724,143300,1309076000,54800,54800,54800,54800,0
|
|
20230724,143200,1309076000,54800,54800,54800,54800,0
|
|
20230724,143100,1309076000,54800,54800,54800,54800,1
|
|
20230724,143000,1309021200,54700,54700,54700,54700,0
|
|
20230724,142900,1309021200,54700,54700,54700,54700,7
|
|
20230724,142800,1308638300,54600,54600,54600,54600,0
|
|
20230724,142700,1308638300,54600,54600,54600,54600,0
|
|
20230724,142600,1308638300,54600,54600,54600,54600,0
|
|
20230724,142500,1308638300,54600,54600,54600,54600,0
|
|
20230724,142400,1308638300,54600,54600,54600,54600,0
|
|
20230724,142300,1308638300,54600,54800,54800,54600,132
|
|
20230724,142200,1301417100,54800,54800,54800,54800,0
|
|
20230724,142100,1301417100,54800,54800,54800,54800,0
|
|
20230724,142000,1301417100,54800,54800,54800,54800,10
|
|
20230724,141900,1300869100,54700,54700,54700,54700,0
|
|
20230724,141800,1300869100,54700,54700,54700,54700,0
|
|
20230724,141700,1300869100,54700,54700,54700,54700,0
|
|
20230724,141600,1300869100,54700,54700,54700,54700,7
|
|
20230724,141500,1300486200,54800,54800,54800,54800,47
|
|
20230724,141400,1297910600,54700,54700,54700,54700,52
|
|
20230724,141300,1295066200,54700,54700,54700,54700,0
|
|
20230724,141200,1295066200,54700,54700,54700,54700,1
|
|
20230724,141100,1295011500,54700,54700,54700,54700,0
|
|
20230724,141000,1295011500,54700,54700,54700,54700,3
|
|
20230724,140900,1294847400,54800,54800,54800,54800,0
|
|
20230724,140800,1294847400,54800,54800,54800,54800,25
|
|
20230724,140700,1293477400,54800,54800,54800,54800,0
|
|
20230724,140600,1293477400,54800,54800,54800,54800,9
|
|
20230724,140500,1292984200,54700,54700,54700,54700,0
|
|
20230724,140400,1292984200,54700,54700,54700,54700,0
|
|
20230724,140300,1292984200,54700,54700,54700,54700,60
|
|
20230724,140200,1289702200,54600,54600,54600,54600,10
|
|
20230724,140100,1289156200,54700,54700,54700,54700,0
|
|
20230724,140000,1289156200,54700,54700,54700,54700,31
|
|
20230724,135900,1287460500,54500,54500,54500,54500,0
|
|
20230724,135800,1287460500,54500,54500,54500,54500,120
|
|
20230724,135700,1280920500,54500,54600,54600,54500,47
|
|
20230724,135600,1278357100,54600,54600,54600,54600,22
|
|
20230724,135500,1277155900,54600,54600,54600,54600,0
|
|
20230724,135400,1277155900,54600,54600,54600,54600,0
|
|
20230724,135300,1277155900,54600,54500,54600,54500,75
|
|
20230724,135200,1273068100,54600,54600,54600,54600,37
|
|
20230724,135100,1271047900,54600,54600,54600,54600,0
|
|
20230724,135000,1271047900,54600,54600,54600,54600,8
|
|
20230724,134900,1270611100,54700,54700,54700,54700,0
|
|
20230724,134800,1270611100,54700,54700,54700,54700,9
|
|
20230724,134700,1270118800,54700,54700,54700,54700,0
|
|
20230724,134600,1270118800,54700,54700,54700,54700,0
|
|
20230724,134500,1270118800,54700,54700,54700,54700,1
|
|
20230724,134400,1270064100,54600,54600,54600,54600,0
|
|
20230724,134300,1270064100,54600,54600,54600,54600,28
|
|
20230724,134200,1268535300,54600,54600,54600,54600,18
|
|
20230724,134100,1267552500,54600,54600,54600,54600,1
|
|
20230724,134000,1267497900,54600,54600,54600,54600,0
|
|
20230724,133900,1267497900,54600,54600,54600,54600,0
|
|
20230724,133800,1267497900,54600,54600,54600,54600,139
|
|
20230724,133700,1259908500,54600,54600,54600,54600,4
|
|
20230724,133600,1259690100,54600,54600,54600,54600,0
|
|
20230724,133500,1259690100,54600,54600,54600,54600,133
|
|
20230724,133400,1252428300,54600,54600,54600,54600,22
|
|
20230724,133300,1251227100,54600,54600,54600,54600,0
|
|
20230724,133200,1251227100,54600,54600,54600,54600,30
|
|
20230724,133100,1249589100,54500,54500,54500,54500,0
|
|
20230724,133000,1249589100,54500,54700,54700,54500,1205
|
|
20230724,132900,1183797200,54700,54700,54700,54700,61
|
|
20230724,132800,1180460500,54700,54700,54700,54700,0
|
|
20230724,132700,1180460500,54700,54700,54700,54700,0
|
|
20230724,132600,1180460500,54700,54700,54800,54700,121
|
|
20230724,132500,1173841300,54700,54700,54700,54700,0
|
|
20230724,132400,1173841300,54700,54700,54700,54700,211
|
|
20230724,132300,1162299600,54800,54800,54800,54800,6
|
|
20230724,132200,1161970800,54800,54800,54800,54800,74
|
|
20230724,132100,1157915600,54900,54900,54900,54900,10
|
|
20230724,132000,1157366600,54800,54800,54800,54800,0
|
|
20230724,131900,1157366600,54800,54900,54900,54800,26
|
|
20230724,131800,1155939900,54800,54900,54900,54800,151
|
|
20230724,131700,1147665000,54900,54900,54900,54900,0
|
|
20230724,131600,1147665000,54900,54900,54900,54900,0
|
|
20230724,131500,1147665000,54900,54900,54900,54900,1
|
|
20230724,131400,1147610100,54700,54700,54700,54700,50
|
|
20230724,131300,1144875100,54800,54800,54800,54800,0
|
|
20230724,131200,1144875100,54800,54800,54800,54800,115
|
|
20230724,131100,1138573100,54800,54700,54800,54700,86
|
|
20230724,131000,1133863800,54800,54700,54800,54700,566
|
|
20230724,130900,1102903500,54700,54700,54700,54700,0
|
|
20230724,130800,1102903500,54700,54700,54700,54700,132
|
|
20230724,130700,1095683100,54800,54800,54800,54800,11
|
|
20230724,130600,1095080300,54800,54800,54800,54800,0
|
|
20230724,130500,1095080300,54800,54800,54800,54800,3
|
|
20230724,130400,1094915900,54800,54800,54800,54800,2
|
|
20230724,130300,1094806300,54800,54800,54800,54800,2
|
|
20230724,130200,1094696700,54800,54800,54800,54800,1
|
|
20230724,130100,1094641900,54700,54700,54700,54700,142
|
|
20230724,130000,1086874500,54700,54800,54800,54700,300
|
|
20230724,125900,1070454600,54800,54800,54800,54800,0
|
|
20230724,125800,1070454600,54800,54800,54800,54800,18
|
|
20230724,125700,1069468200,55000,55000,55000,55000,1
|
|
20230724,125600,1069413200,54800,54800,54800,54800,0
|
|
20230724,125500,1069413200,54800,54800,54800,54800,5
|
|
20230724,125400,1069139200,54800,54800,54800,54800,0
|
|
20230724,125300,1069139200,54800,54800,54800,54800,2
|
|
20230724,125200,1069029600,55000,55000,55000,55000,0
|
|
20230724,125100,1069029600,55000,55000,55000,55000,0
|
|
20230724,125000,1069029600,55000,54800,55000,54700,52
|
|
20230724,124900,1066184500,54900,54900,54900,54900,0
|
|
20230724,124800,1066184500,54900,54800,54900,54800,50
|
|
20230724,124700,1063442000,54900,54900,54900,54900,0
|
|
20230724,124600,1063442000,54900,54900,54900,54900,0
|
|
20230724,124500,1063442000,54900,54900,54900,54900,100
|
|
20230724,124400,1057952000,55000,55000,55000,55000,0
|
|
20230724,124300,1057952000,55000,55000,55000,55000,1
|
|
20230724,124200,1057897000,54700,54700,54700,54700,50
|
|
20230724,124100,1055162000,54700,54800,54800,54700,13
|
|
20230724,124000,1054450400,54900,54900,54900,54900,0
|
|
20230724,123900,1054450400,54900,54800,54900,54800,76
|
|
20230724,123800,1050280000,54800,54800,54800,54800,75
|
|
20230724,123700,1046170000,54800,54800,54800,54800,1
|
|
20230724,123600,1046115200,54800,54800,54800,54800,0
|
|
20230724,123500,1046115200,54800,54800,54800,54800,0
|
|
20230724,123400,1046115200,54800,54800,54800,54800,2
|
|
20230724,123300,1046005600,54700,54800,54800,54700,35
|
|
20230724,123200,1044089200,54800,54800,54800,54800,7
|
|
20230724,123100,1043705600,54800,54800,54800,54800,10
|
|
20230724,123000,1043157600,54800,54700,54800,54700,11
|
|
20230724,122900,1042555800,54700,54700,54700,54700,1061
|
|
20230724,122800,984519100,54700,54800,54800,54700,394
|
|
20230724,122700,962941300,54800,54800,54800,54800,167
|
|
20230724,122600,953789700,54800,54800,54800,54800,50
|
|
20230724,122500,951049700,54800,54800,54800,54800,2
|
|
20230724,122400,950940100,54800,54900,54900,54800,50
|
|
20230724,122300,948200000,54800,54800,54800,54800,0
|
|
20230724,122200,948200000,54800,54800,54800,54800,5
|
|
20230724,122100,947926000,55100,55100,55100,55100,3
|
|
20230724,122000,947760700,55100,54800,55100,54800,71
|
|
20230724,121900,943869600,54800,54900,54900,54800,221
|
|
20230724,121800,931751800,55100,55100,55100,55100,0
|
|
20230724,121700,931751800,55100,55100,55100,55100,20
|
|
20230724,121600,930649800,54800,54800,54800,54800,83
|
|
20230724,121500,926101400,54800,54800,54800,54800,0
|
|
20230724,121400,926101400,54800,54800,54800,54800,0
|
|
20230724,121300,926101400,54800,54800,54800,54800,355
|
|
20230724,121200,906647400,54800,54800,54800,54800,24
|
|
20230724,121100,905332200,54800,54800,54800,54800,0
|
|
20230724,121000,905332200,54800,54800,54800,54800,75
|
|
20230724,120900,901222200,54800,54900,54900,54800,244
|
|
20230724,120800,887850000,54900,54900,54900,54900,10
|
|
20230724,120700,887301000,54800,54800,54800,54800,2
|
|
20230724,120600,887191400,54900,54900,54900,54900,1
|
|
20230724,120500,887136500,54900,54900,54900,54900,1
|
|
20230724,120400,887081600,54900,54900,54900,54900,1
|
|
20230724,120300,887026700,54900,54900,54900,54900,5
|
|
20230724,120200,886752200,54900,54900,54900,54900,0
|
|
20230724,120100,886752200,54900,54900,54900,54900,5
|
|
20230724,120000,886477700,54800,54800,54800,54800,10
|
|
20230724,115900,885929700,54900,54900,54900,54900,68
|
|
20230724,115800,882196500,54900,54900,54900,54900,3
|
|
20230724,115700,882031800,54900,54900,54900,54900,50
|
|
20230724,115600,879286800,54900,54900,54900,54900,0
|
|
20230724,115500,879286800,54900,54900,54900,54900,1
|
|
20230724,115400,879231900,54900,54900,54900,54900,0
|
|
20230724,115300,879231900,54900,54900,54900,54900,0
|
|
20230724,115200,879231900,54900,54900,54900,54900,0
|
|
20230724,115100,879231900,54900,54900,54900,54900,0
|
|
20230724,115000,879231900,54900,54900,54900,54900,1
|
|
20230724,114900,879177000,54800,55100,55100,54800,600
|
|
20230724,114800,846277800,55000,55000,55000,55000,0
|
|
20230724,114700,846277800,55000,55000,55000,55000,2
|
|
20230724,114600,846167800,54900,54900,54900,54900,0
|
|
20230724,114500,846167800,54900,54900,54900,54900,0
|
|
20230724,114400,846167800,54900,54900,54900,54900,0
|
|
20230724,114300,846167800,54900,54900,54900,54900,218
|
|
20230724,114200,834199600,55000,55000,55000,55000,15
|
|
20230724,114100,833374600,55000,55000,55000,55000,205
|
|
20230724,114000,822099600,55000,55000,55000,55000,0
|
|
20230724,113900,822099600,55000,55000,55000,55000,0
|
|
20230724,113800,822099600,55000,55000,55000,55000,0
|
|
20230724,113700,822099600,55000,55000,55000,55000,25
|
|
20230724,113600,820724600,55000,55000,55000,55000,0
|
|
20230724,113500,820724600,55000,55000,55000,55000,0
|
|
20230724,113400,820724600,55000,55000,55000,55000,15
|
|
20230724,113300,819899600,55000,55000,55000,55000,30
|
|
20230724,113200,818249600,55000,55000,55000,55000,0
|
|
20230724,113100,818249600,55000,55000,55000,55000,50
|
|
20230724,113000,815499600,54900,55000,55000,54900,329
|
|
20230724,112900,797437000,55300,55300,55300,55300,0
|
|
20230724,112800,797437000,55300,54900,55300,54900,16
|
|
20230724,112700,796558200,54900,54900,54900,54900,56
|
|
20230724,112600,793483800,54900,54900,54900,54900,50
|
|
20230724,112500,790738800,54900,54900,54900,54900,0
|
|
20230724,112400,790738800,54900,54900,54900,54900,100
|
|
20230724,112300,785248800,54900,54900,54900,54900,0
|
|
20230724,112200,785248800,54900,54900,54900,54900,208
|
|
20230724,112100,773829600,54900,55000,55000,54900,1074
|
|
20230724,112000,714860500,55000,55000,55000,55000,0
|
|
20230724,111900,714860500,55000,55000,55000,55000,7
|
|
20230724,111800,714475500,55000,55000,55000,55000,0
|
|
20230724,111700,714475500,55000,55000,55000,55000,0
|
|
20230724,111600,714475500,55000,55100,55100,55000,20
|
|
20230724,111500,713375400,55000,55000,55000,55000,0
|
|
20230724,111400,713375400,55000,55100,55100,55000,270
|
|
20230724,111300,698499400,55100,55100,55100,55100,10
|
|
20230724,111200,697948400,55100,55100,55100,55100,0
|
|
20230724,111100,697948400,55100,55100,55100,55100,12
|
|
20230724,111000,697287200,55100,55100,55100,55100,10
|
|
20230724,110900,696736200,55100,55100,55100,55100,8
|
|
20230724,110800,696295400,55200,55200,55200,55200,0
|
|
20230724,110700,696295400,55200,55200,55200,55200,300
|
|
20230724,110600,679735400,55300,55300,55300,55300,21
|
|
20230724,110500,678574100,55300,55300,55300,55300,0
|
|
20230724,110400,678574100,55300,55300,55300,55300,0
|
|
20230724,110300,678574100,55300,55300,55300,55300,102
|
|
20230724,110200,672933500,55200,55200,55200,55200,0
|
|
20230724,110100,672933500,55200,55200,55200,55200,6
|
|
20230724,110000,672602300,55300,55300,55300,55300,0
|
|
20230724,105900,672602300,55300,55300,55300,55300,0
|
|
20230724,105800,672602300,55300,55300,55300,55300,0
|
|
20230724,105700,672602300,55300,55300,55300,55300,280
|
|
20230724,105600,657118300,55300,55300,55300,55300,0
|
|
20230724,105500,657118300,55300,55300,55300,55300,78
|
|
20230724,105400,652804900,55300,55300,55300,55300,20
|
|
20230724,105300,651698900,55300,55300,55300,55300,0
|
|
20230724,105200,651698900,55300,55300,55300,55300,5
|
|
20230724,105100,651422400,55300,55200,55400,55200,49
|
|
20230724,105000,648711300,55200,55200,55200,55200,5
|
|
20230724,104900,648435300,55100,55100,55100,55100,118
|
|
20230724,104800,641933500,55100,55100,55100,55100,0
|
|
20230724,104700,641933500,55100,55100,55100,55100,5
|
|
20230724,104600,641658000,55100,55100,55100,55100,15
|
|
20230724,104500,640831500,55100,55100,55400,55100,12
|
|
20230724,104400,640170000,55600,55600,55600,55600,0
|
|
20230724,104300,640170000,55600,55600,55600,55600,0
|
|
20230724,104200,640170000,55600,55600,55600,55600,0
|
|
20230724,104100,640170000,55600,55600,55600,55600,50
|
|
20230724,104000,637390000,55600,55200,55600,55200,800
|
|
20230724,103900,592983200,55200,55200,55200,55200,0
|
|
20230724,103800,592983200,55200,55200,55200,55200,27
|
|
20230724,103700,591492800,55000,55000,55000,55000,0
|
|
20230724,103600,591492800,55000,55000,55000,55000,0
|
|
20230724,103500,591492800,55000,54900,55000,54900,27
|
|
20230724,103400,590007900,54900,54900,54900,54900,19
|
|
20230724,103300,588964800,54800,55000,55000,54800,19
|
|
20230724,103200,587922300,54900,54900,54900,54900,29
|
|
20230724,103100,586330200,54900,54900,54900,54900,230
|
|
20230724,103000,573703200,54900,54900,54900,54900,1
|
|
20230724,102900,573648300,54900,54900,54900,54900,0
|
|
20230724,102800,573648300,54900,55000,55000,54900,427
|
|
20230724,102700,550169600,55000,55100,55100,55000,46
|
|
20230724,102600,547639400,55200,55200,55200,55200,1
|
|
20230724,102500,547584200,55100,55100,55100,55100,0
|
|
20230724,102400,547584200,55100,55100,55100,55100,0
|
|
20230724,102300,547584200,55100,55100,55100,55100,0
|
|
20230724,102200,547584200,55100,55100,55100,55100,0
|
|
20230724,102100,547584200,55100,55100,55100,55100,11
|
|
20230724,102000,546978100,55100,55100,55100,55100,8
|
|
20230724,101900,546537300,55100,55100,55100,55100,16
|
|
20230724,101800,545655700,55100,55100,55100,55100,0
|
|
20230724,101700,545655700,55100,55100,55100,55100,20
|
|
20230724,101600,544553700,55000,55000,55000,55000,0
|
|
20230724,101500,544553700,55000,55100,55100,55000,70
|
|
20230724,101400,540698700,55000,55000,55100,55000,76
|
|
20230724,101300,536516700,55000,55000,55000,55000,5
|
|
20230724,101200,536241700,55000,55000,55000,55000,44
|
|
20230724,101100,533821700,55000,55000,55000,55000,227
|
|
20230724,101000,521336700,55000,55000,55000,55000,142
|
|
20230724,100900,513526700,55000,55100,55100,55000,66
|
|
20230724,100800,509896500,55100,55000,55100,55000,67
|
|
20230724,100700,506208700,55000,55000,55000,55000,35
|
|
20230724,100600,504283700,55000,55200,55200,55000,33
|
|
20230724,100500,502468500,55000,55000,55000,55000,0
|
|
20230724,100400,502468500,55000,55000,55000,55000,0
|
|
20230724,100300,502468500,55000,55000,55000,55000,0
|
|
20230724,100200,502468500,55000,55000,55000,55000,13
|
|
20230724,100100,501753500,54900,54900,54900,54900,0
|
|
20230724,100000,501753500,54900,54900,54900,54900,21
|
|
20230724,095900,500600600,54800,54900,54900,54800,261
|
|
20230724,095800,486294700,54900,54900,54900,54900,107
|
|
20230724,095700,480420400,54800,54800,54800,54800,0
|
|
20230724,095600,480420400,54800,55400,55400,54800,765
|
|
20230724,095500,438394900,55400,55400,55400,55400,0
|
|
20230724,095400,438394900,55400,55400,55400,55400,2
|
|
20230724,095300,438284100,55000,55000,55000,55000,0
|
|
20230724,095200,438284100,55000,55100,55100,55000,3
|
|
20230724,095100,438118900,55100,55100,55100,55100,93
|
|
20230724,095000,432994600,55000,55200,55300,55000,374
|
|
20230724,094900,412344600,55300,55300,55300,55300,60
|
|
20230724,094800,409026600,55400,55400,55400,55400,12
|
|
20230724,094700,408361800,55400,55400,55400,55400,2
|
|
20230724,094600,408251000,55200,55200,55200,55200,0
|
|
20230724,094500,408251000,55200,55200,55200,55200,0
|
|
20230724,094400,408251000,55200,55200,55200,55200,21
|
|
20230724,094300,407091800,54900,54900,54900,54900,19
|
|
20230724,094200,406048700,54900,54900,54900,54900,0
|
|
20230724,094100,406048700,54900,54900,54900,54900,73
|
|
20230724,094000,402041000,54900,54900,54900,54900,6
|
|
20230724,093900,401711600,54900,54900,54900,54900,22
|
|
20230724,093800,400503800,54800,55100,55100,54800,528
|
|
20230724,093700,371477900,55200,55100,55200,55000,51
|
|
20230724,093600,368668200,55100,55100,55100,55100,153
|
|
20230724,093500,360237900,55100,55200,55200,55100,5
|
|
20230724,093400,359962200,55200,55200,55200,55200,16
|
|
20230724,093300,359079000,55200,55300,55300,55000,3246
|
|
20230724,093200,180385700,55300,55300,55300,55300,4
|
|
20230724,093100,180164500,55200,55400,55400,55200,414
|
|
20230724,093000,157306300,55400,55300,55400,55300,33
|
|
20230724,092900,155480400,55300,55300,55300,55300,5
|
|
20230724,092800,155203900,55200,55200,55200,55200,2
|
|
20230724,092700,155093500,55200,55500,55500,55200,551
|
|
20230724,092600,124628600,55500,55400,55500,55400,94
|
|
20230724,092500,119417000,55400,55500,55500,55400,11
|
|
20230724,092400,118806600,55500,55400,55500,55400,84
|
|
20230724,092300,114152900,55500,55500,55500,55500,0
|
|
20230724,092200,114152900,55500,55500,55500,55500,0
|
|
20230724,092100,114152900,55500,55300,55500,55300,7
|
|
20230724,092000,113765400,55300,55300,55300,55300,145
|
|
20230724,091900,105746900,55300,55300,55300,55300,64
|
|
20230724,091800,102207700,55400,55600,55600,55400,162
|
|
20230724,091700,93231500,55600,55600,55600,55600,0
|
|
20230724,091600,93231500,55600,55400,55600,55300,141
|
|
20230724,091500,85420400,55400,55600,55600,55400,173
|
|
20230724,091400,75825100,55500,55500,55500,55400,275
|
|
20230724,091300,60570200,55500,55700,55800,55500,222
|
|
20230724,091200,48212300,55800,55800,55800,55800,45
|
|
20230724,091100,45701300,55900,55900,55900,55900,21
|
|
20230724,091000,44527400,55900,56000,56000,55900,86
|
|
20230724,090900,39719800,56000,56000,56000,56000,145
|
|
20230724,090800,31599800,56000,56000,56000,56000,58
|
|
20230724,090700,28351800,56000,56000,56000,56000,101
|
|
20230724,090600,22695800,56100,56200,56200,56100,135
|
|
20230724,090500,15120600,56200,56200,56200,56200,6
|
|
20230724,090400,14783400,56200,56500,56500,56200,20
|
|
20230724,090300,13659100,56200,56200,56200,56200,0
|
|
20230724,090200,13659100,56200,56500,56500,56100,163
|
|
20230724,090100,4466000,56500,56700,56700,56500,70
|
|
20230724,090000,510200,56700,56700,56700,56600,9
|