652 lines
38 KiB
CSV
652 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,194900,39961575700,103800,103800,103800,103800,6945
|
|
20230724,194800,39961575700,103800,103800,103800,103800,0
|
|
20230724,194700,39961575700,103800,103800,103800,103800,0
|
|
20230724,194600,39961575700,103800,103800,103800,103800,0
|
|
20230724,194500,39961575700,103800,103800,103800,103800,0
|
|
20230724,194400,39961575700,103800,103800,103800,103800,0
|
|
20230724,194300,39961575700,103800,103800,103800,103800,0
|
|
20230724,194200,39961575700,103800,103800,103800,103800,0
|
|
20230724,194100,39961575700,103800,103800,103800,103800,0
|
|
20230724,194000,39961575700,103800,103800,103800,103800,0
|
|
20230724,193900,39961575700,103800,103800,103800,103800,0
|
|
20230724,193800,39961575700,103800,103800,103800,103800,0
|
|
20230724,193700,39961575700,103800,103800,103800,103800,0
|
|
20230724,193600,39961575700,103800,103800,103800,103800,0
|
|
20230724,193500,39961575700,103800,103800,103800,103800,0
|
|
20230724,193400,39961575700,103800,103800,103800,103800,0
|
|
20230724,193300,39961575700,103800,103800,103800,103800,0
|
|
20230724,193200,39961575700,103800,103800,103800,103800,0
|
|
20230724,193100,39961575700,103800,103800,103800,103800,0
|
|
20230724,193000,39961575700,103800,103800,103800,103800,0
|
|
20230724,192900,39961575700,103800,103800,103800,103800,0
|
|
20230724,192800,39961575700,103800,103800,103800,103800,0
|
|
20230724,192700,39961575700,103800,103800,103800,103800,0
|
|
20230724,192600,39961575700,103800,103800,103800,103800,0
|
|
20230724,192500,39961575700,103800,103800,103800,103800,0
|
|
20230724,192400,39961575700,103800,103800,103800,103800,0
|
|
20230724,192300,39961575700,103800,103800,103800,103800,0
|
|
20230724,192200,39961575700,103800,103800,103800,103800,0
|
|
20230724,192100,39961575700,103800,103800,103800,103800,0
|
|
20230724,192000,39961575700,103800,103800,103800,103800,0
|
|
20230724,191900,39961575700,103800,103800,103800,103800,6945
|
|
20230724,191800,39961575700,103800,103800,103800,103800,0
|
|
20230724,191700,39961575700,103800,103800,103800,103800,0
|
|
20230724,191600,39961575700,103800,103800,103800,103800,0
|
|
20230724,191500,39961575700,103800,103800,103800,103800,0
|
|
20230724,191400,39961575700,103800,103800,103800,103800,0
|
|
20230724,191300,39961575700,103800,103800,103800,103800,0
|
|
20230724,191200,39961575700,103800,103800,103800,103800,0
|
|
20230724,191100,39961575700,103800,103800,103800,103800,0
|
|
20230724,191000,39961575700,103800,103800,103800,103800,0
|
|
20230724,190900,39961575700,103800,103800,103800,103800,0
|
|
20230724,190800,39961575700,103800,103800,103800,103800,0
|
|
20230724,190700,39961575700,103800,103800,103800,103800,0
|
|
20230724,190600,39961575700,103800,103800,103800,103800,0
|
|
20230724,190500,39961575700,103800,103800,103800,103800,0
|
|
20230724,190400,39961575700,103800,103800,103800,103800,0
|
|
20230724,190300,39961575700,103800,103800,103800,103800,0
|
|
20230724,190200,39961575700,103800,103800,103800,103800,0
|
|
20230724,190100,39961575700,103800,103800,103800,103800,0
|
|
20230724,190000,39961575700,103800,103800,103800,103800,0
|
|
20230724,185900,39961575700,103800,103800,103800,103800,0
|
|
20230724,185800,39961575700,103800,103800,103800,103800,0
|
|
20230724,185700,39961575700,103800,103800,103800,103800,0
|
|
20230724,185600,39961575700,103800,103800,103800,103800,0
|
|
20230724,185500,39961575700,103800,103800,103800,103800,0
|
|
20230724,185400,39961575700,103800,103800,103800,103800,0
|
|
20230724,185300,39961575700,103800,103800,103800,103800,0
|
|
20230724,185200,39961575700,103800,103800,103800,103800,0
|
|
20230724,185100,39961575700,103800,103800,103800,103800,0
|
|
20230724,185000,39961575700,103800,103800,103800,103800,0
|
|
20230724,184900,39961575700,103800,103800,103800,103800,6945
|
|
20230724,184800,39961575700,103800,103800,103800,103800,0
|
|
20230724,184700,39961575700,103800,103800,103800,103800,0
|
|
20230724,184600,39961575700,103800,103800,103800,103800,0
|
|
20230724,184500,39961575700,103800,103800,103800,103800,0
|
|
20230724,184400,39961575700,103800,103800,103800,103800,0
|
|
20230724,184300,39961575700,103800,103800,103800,103800,0
|
|
20230724,184200,39961575700,103800,103800,103800,103800,0
|
|
20230724,184100,39961575700,103800,103800,103800,103800,0
|
|
20230724,184000,39961575700,103800,103800,103800,103800,0
|
|
20230724,183900,39961575700,103800,103800,103800,103800,0
|
|
20230724,183800,39961575700,103800,103800,103800,103800,0
|
|
20230724,183700,39961575700,103800,103800,103800,103800,0
|
|
20230724,183600,39961575700,103800,103800,103800,103800,0
|
|
20230724,183500,39961575700,103800,103800,103800,103800,0
|
|
20230724,183400,39961575700,103800,103800,103800,103800,0
|
|
20230724,183300,39961575700,103800,103800,103800,103800,0
|
|
20230724,183200,39961575700,103800,103800,103800,103800,0
|
|
20230724,183100,39961575700,103800,103800,103800,103800,0
|
|
20230724,183000,39961575700,103800,103800,103800,103800,0
|
|
20230724,182900,39961575700,103800,103800,103800,103800,0
|
|
20230724,182800,39961575700,103800,103800,103800,103800,0
|
|
20230724,182700,39961575700,103800,103800,103800,103800,0
|
|
20230724,182600,39961575700,103800,103800,103800,103800,0
|
|
20230724,182500,39961575700,103800,103800,103800,103800,0
|
|
20230724,182400,39961575700,103800,103800,103800,103800,0
|
|
20230724,182300,39961575700,103800,103800,103800,103800,0
|
|
20230724,182200,39961575700,103800,103800,103800,103800,0
|
|
20230724,182100,39961575700,103800,103800,103800,103800,0
|
|
20230724,182000,39961575700,103800,103800,103800,103800,0
|
|
20230724,181900,39961575700,103800,103800,103800,103800,6945
|
|
20230724,181800,39961575700,103800,103800,103800,103800,0
|
|
20230724,181700,39961575700,103800,103800,103800,103800,0
|
|
20230724,181600,39961575700,103800,103800,103800,103800,0
|
|
20230724,181500,39961575700,103800,103800,103800,103800,0
|
|
20230724,181400,39961575700,103800,103800,103800,103800,0
|
|
20230724,181300,39961575700,103800,103800,103800,103800,0
|
|
20230724,181200,39961575700,103800,103800,103800,103800,0
|
|
20230724,181100,39961575700,103800,103800,103800,103800,0
|
|
20230724,181000,39961575700,103800,103800,103800,103800,0
|
|
20230724,180900,39961575700,103800,103800,103800,103800,0
|
|
20230724,180800,39961575700,103800,103800,103800,103800,0
|
|
20230724,180700,39961575700,103800,103800,103800,103800,0
|
|
20230724,180600,39961575700,103800,103800,103800,103800,0
|
|
20230724,180500,39961575700,103800,103800,103800,103800,0
|
|
20230724,180400,39961575700,103800,103800,103800,103800,0
|
|
20230724,180300,39961575700,103800,103800,103800,103800,0
|
|
20230724,180200,39961575700,103800,103800,103800,103800,0
|
|
20230724,180100,39961575700,103800,103800,103800,103800,0
|
|
20230724,180000,39961575700,103800,103800,103800,103800,0
|
|
20230724,175900,39961575700,103800,103800,103800,103800,0
|
|
20230724,175800,39961575700,103800,103800,103800,103800,0
|
|
20230724,175700,39961575700,103800,103800,103800,103800,0
|
|
20230724,175600,39961575700,103800,103800,103800,103800,0
|
|
20230724,175500,39961575700,103800,103800,103800,103800,0
|
|
20230724,175400,39961575700,103800,103800,103800,103800,0
|
|
20230724,175300,39961575700,103800,103800,103800,103800,0
|
|
20230724,175200,39961575700,103800,103800,103800,103800,0
|
|
20230724,175100,39961575700,103800,103800,103800,103800,0
|
|
20230724,175000,39961575700,103800,103800,103800,103800,0
|
|
20230724,174900,39961575700,103800,103800,103800,103800,6945
|
|
20230724,174800,39961575700,103800,103800,103800,103800,0
|
|
20230724,174700,39961575700,103800,103800,103800,103800,0
|
|
20230724,174600,39961575700,103800,103800,103800,103800,0
|
|
20230724,174500,39961575700,103800,103800,103800,103800,0
|
|
20230724,174400,39961575700,103800,103800,103800,103800,0
|
|
20230724,174300,39961575700,103800,103800,103800,103800,0
|
|
20230724,174200,39961575700,103800,103800,103800,103800,0
|
|
20230724,174100,39961575700,103800,103800,103800,103800,0
|
|
20230724,174000,39961575700,103800,103800,103800,103800,0
|
|
20230724,173900,39961575700,103800,103800,103800,103800,0
|
|
20230724,173800,39961575700,103800,103800,103800,103800,0
|
|
20230724,173700,39961575700,103800,103800,103800,103800,0
|
|
20230724,173600,39961575700,103800,103800,103800,103800,0
|
|
20230724,173500,39961575700,103800,103800,103800,103800,0
|
|
20230724,173400,39961575700,103800,103800,103800,103800,0
|
|
20230724,173300,39961575700,103800,103800,103800,103800,0
|
|
20230724,173200,39961575700,103800,103800,103800,103800,0
|
|
20230724,173100,39961575700,103800,103800,103800,103800,0
|
|
20230724,173000,39961575700,103800,103800,103800,103800,0
|
|
20230724,172900,39961575700,103800,103800,103800,103800,0
|
|
20230724,172800,39961575700,103800,103800,103800,103800,0
|
|
20230724,172700,39961575700,103800,103800,103800,103800,0
|
|
20230724,172600,39961575700,103800,103800,103800,103800,0
|
|
20230724,172500,39961575700,103800,103800,103800,103800,0
|
|
20230724,172400,39961575700,103800,103800,103800,103800,0
|
|
20230724,172300,39961575700,103800,103800,103800,103800,0
|
|
20230724,172200,39961575700,103800,103800,103800,103800,0
|
|
20230724,172100,39961575700,103800,103800,103800,103800,0
|
|
20230724,172000,39961575700,103800,103800,103800,103800,0
|
|
20230724,171900,39961575700,103800,103800,103800,103800,6945
|
|
20230724,171800,39961575700,103800,103800,103800,103800,0
|
|
20230724,171700,39961575700,103800,103800,103800,103800,0
|
|
20230724,171600,39961575700,103800,103800,103800,103800,0
|
|
20230724,171500,39961575700,103800,103800,103800,103800,0
|
|
20230724,171400,39961575700,103800,103800,103800,103800,0
|
|
20230724,171300,39961575700,103800,103800,103800,103800,0
|
|
20230724,171200,39961575700,103800,103800,103800,103800,0
|
|
20230724,171100,39961575700,103800,103800,103800,103800,0
|
|
20230724,171000,39961575700,103800,103800,103800,103800,0
|
|
20230724,170900,39961575700,103800,103800,103800,103800,0
|
|
20230724,170800,39961575700,103800,103800,103800,103800,0
|
|
20230724,170700,39961575700,103800,103800,103800,103800,0
|
|
20230724,170600,39961575700,103800,103800,103800,103800,0
|
|
20230724,170500,39961575700,103800,103800,103800,103800,0
|
|
20230724,170400,39961575700,103800,103800,103800,103800,0
|
|
20230724,170300,39961575700,103800,103800,103800,103800,0
|
|
20230724,170200,39961575700,103800,103800,103800,103800,0
|
|
20230724,170100,39961575700,103800,103800,103800,103800,0
|
|
20230724,170000,39961575700,103800,103800,103800,103800,0
|
|
20230724,165900,39961575700,103800,103800,103800,103800,0
|
|
20230724,165800,39961575700,103800,103800,103800,103800,0
|
|
20230724,165700,39961575700,103800,103800,103800,103800,0
|
|
20230724,165600,39961575700,103800,103800,103800,103800,0
|
|
20230724,165500,39961575700,103800,103800,103800,103800,0
|
|
20230724,165400,39961575700,103800,103800,103800,103800,0
|
|
20230724,165300,39961575700,103800,103800,103800,103800,0
|
|
20230724,165200,39961575700,103800,103800,103800,103800,0
|
|
20230724,165100,39961575700,103800,103800,103800,103800,0
|
|
20230724,165000,39961575700,103800,103800,103800,103800,0
|
|
20230724,164900,39961575700,103800,103800,103800,103800,6945
|
|
20230724,164800,39961575700,103800,103800,103800,103800,0
|
|
20230724,164700,39961575700,103800,103800,103800,103800,0
|
|
20230724,164600,39961575700,103800,103800,103800,103800,0
|
|
20230724,164500,39961575700,103800,103800,103800,103800,0
|
|
20230724,164400,39961575700,103800,103800,103800,103800,0
|
|
20230724,164300,39961575700,103800,103800,103800,103800,0
|
|
20230724,164200,39961575700,103800,103800,103800,103800,0
|
|
20230724,164100,39961575700,103800,103800,103800,103800,0
|
|
20230724,164000,39961575700,103800,103800,103800,103800,0
|
|
20230724,163900,39961575700,103800,103800,103800,103800,0
|
|
20230724,163800,39961575700,103800,103800,103800,103800,0
|
|
20230724,163700,39961575700,103800,103800,103800,103800,0
|
|
20230724,163600,39961575700,103800,103800,103800,103800,0
|
|
20230724,163500,39961575700,103800,103800,103800,103800,0
|
|
20230724,163400,39961575700,103800,103800,103800,103800,0
|
|
20230724,163300,39961575700,103800,103800,103800,103800,0
|
|
20230724,163200,39961575700,103800,103800,103800,103800,0
|
|
20230724,163100,39961575700,103800,103800,103800,103800,0
|
|
20230724,163000,39961575700,103800,103800,103800,103800,0
|
|
20230724,162900,39961575700,103800,103800,103800,103800,0
|
|
20230724,162800,39961575700,103800,103800,103800,103800,0
|
|
20230724,162700,39961575700,103800,103800,103800,103800,0
|
|
20230724,162600,39961575700,103800,103800,103800,103800,0
|
|
20230724,162500,39961575700,103800,103800,103800,103800,0
|
|
20230724,162400,39961575700,103800,103800,103800,103800,0
|
|
20230724,162300,39961575700,103800,103800,103800,103800,0
|
|
20230724,162200,39961575700,103800,103800,103800,103800,0
|
|
20230724,162100,39961575700,103800,103800,103800,103800,0
|
|
20230724,162000,39961575700,103800,103800,103800,103800,0
|
|
20230724,161900,39961575700,103800,103800,103800,103800,6945
|
|
20230724,161800,39961575700,103800,103800,103800,103800,0
|
|
20230724,161700,39961575700,103800,103800,103800,103800,0
|
|
20230724,161600,39961575700,103800,103800,103800,103800,0
|
|
20230724,161500,39961575700,103800,103800,103800,103800,0
|
|
20230724,161400,39961575700,103800,103800,103800,103800,0
|
|
20230724,161300,39961575700,103800,103800,103800,103800,0
|
|
20230724,161200,39961575700,103800,103800,103800,103800,0
|
|
20230724,161100,39961575700,103800,103800,103800,103800,0
|
|
20230724,161000,39961575700,103800,103800,103800,103800,0
|
|
20230724,160900,39961575700,103800,103800,103800,103800,0
|
|
20230724,160800,39961575700,103800,103800,103800,103800,0
|
|
20230724,160700,39961575700,103800,103800,103800,103800,0
|
|
20230724,160600,39961575700,103800,103800,103800,103800,0
|
|
20230724,160500,39961575700,103800,103800,103800,103800,0
|
|
20230724,160400,39961575700,103800,103800,103800,103800,0
|
|
20230724,160300,39961575700,103800,103800,103800,103800,0
|
|
20230724,160200,39961575700,103800,103800,103800,103800,0
|
|
20230724,160100,39961575700,103800,103800,103800,103800,0
|
|
20230724,160000,39961575700,103800,103800,103800,103800,0
|
|
20230724,155900,39961575700,103800,103800,103800,103800,0
|
|
20230724,155800,39961575700,103800,103800,103800,103800,0
|
|
20230724,155700,39961575700,103800,103800,103800,103800,0
|
|
20230724,155600,39961575700,103800,103800,103800,103800,0
|
|
20230724,155500,39961575700,103800,103800,103800,103800,0
|
|
20230724,155400,39961575700,103800,103800,103800,103800,0
|
|
20230724,155300,39961575700,103800,103800,103800,103800,0
|
|
20230724,155200,39961575700,103800,103800,103800,103800,0
|
|
20230724,155100,39961575700,103800,103800,103800,103800,0
|
|
20230724,155000,39961575700,103800,103800,103800,103800,0
|
|
20230724,154900,39961575700,103800,103800,103800,103800,6945
|
|
20230724,154800,39961575700,103800,103800,103800,103800,0
|
|
20230724,154700,39961575700,103800,103800,103800,103800,0
|
|
20230724,154600,39961575700,103800,103800,103800,103800,0
|
|
20230724,154500,39961575700,103800,103800,103800,103800,0
|
|
20230724,154400,39961575700,103800,103800,103800,103800,0
|
|
20230724,154300,39961575700,103800,103800,103800,103800,0
|
|
20230724,154200,39961575700,103800,103800,103800,103800,0
|
|
20230724,154100,39961575700,103800,103800,103800,103800,0
|
|
20230724,154000,39961575700,103800,103800,103800,103800,0
|
|
20230724,153900,39961575700,103800,103800,103800,103800,0
|
|
20230724,153800,39961575700,103800,103800,103800,103800,0
|
|
20230724,153700,39961575700,103800,103800,103800,103800,0
|
|
20230724,153600,39961575700,103800,103800,103800,103800,0
|
|
20230724,153500,39961575700,103800,103800,103800,103800,0
|
|
20230724,153400,39961575700,103800,103800,103800,103800,0
|
|
20230724,153300,39961575700,103800,103800,103800,103800,0
|
|
20230724,153200,39961575700,103800,103800,103800,103800,0
|
|
20230724,153100,39961575700,103800,103800,103800,103800,0
|
|
20230724,153000,39961575700,103800,103800,103800,103800,6945
|
|
20230724,152900,39240684700,103600,103600,103600,103600,0
|
|
20230724,152800,39240684700,103600,103600,103600,103600,0
|
|
20230724,152700,39240684700,103600,103600,103600,103600,0
|
|
20230724,152600,39240684700,103600,103600,103600,103600,0
|
|
20230724,152500,39240684700,103600,103600,103600,103600,0
|
|
20230724,152400,39240684700,103600,103600,103600,103600,0
|
|
20230724,152300,39240684700,103600,103600,103600,103600,0
|
|
20230724,152200,39240684700,103600,103600,103600,103600,0
|
|
20230724,152100,39240684700,103600,103600,103600,103600,0
|
|
20230724,152000,39240684700,103600,103600,103600,103600,0
|
|
20230724,151900,39240684700,103600,103700,103700,103500,1796
|
|
20230724,151800,39054589200,103700,103700,103700,103600,1173
|
|
20230724,151700,38933022400,103600,103600,103700,103500,856
|
|
20230724,151600,38844296100,103500,103500,103700,103500,1052
|
|
20230724,151500,38735356300,103500,103900,103900,103500,2246
|
|
20230724,151400,38502319300,103900,103600,103900,103600,3233
|
|
20230724,151300,38166911000,103500,103500,103600,103400,1653
|
|
20230724,151200,37995787400,103500,103400,103500,103300,1098
|
|
20230724,151100,37882233100,103500,103400,103500,103300,1478
|
|
20230724,151000,37729362000,103400,103300,103500,103100,1004
|
|
20230724,150900,37625642400,103200,103200,103300,103100,565
|
|
20230724,150800,37567321800,103500,103500,103600,103200,2534
|
|
20230724,150700,37305332600,103500,103300,103600,103300,1809
|
|
20230724,150600,37118174500,103200,103400,103500,103200,2882
|
|
20230724,150500,36820034900,103400,103500,103800,103300,3580
|
|
20230724,150400,36449322700,103300,102500,103400,102500,3015
|
|
20230724,150300,36139116600,102600,102600,102600,102400,841
|
|
20230724,150200,36052888700,102500,102300,102600,102300,1082
|
|
20230724,150100,35942032500,102300,102500,102500,102200,224
|
|
20230724,150000,35919097200,102500,102100,102500,102100,715
|
|
20230724,145900,35845934300,102100,102300,102300,102100,366
|
|
20230724,145800,35808507700,102300,102400,102400,102300,466
|
|
20230724,145700,35760800200,102300,102400,102500,102100,453
|
|
20230724,145600,35714455700,102400,101700,102500,101600,6177
|
|
20230724,145500,35085225700,101600,101600,101700,101600,320
|
|
20230724,145400,35052696100,101700,101600,101700,101600,86
|
|
20230724,145300,35043956300,101600,101700,101700,101600,139
|
|
20230724,145200,35029822400,101700,101600,101700,101600,2159
|
|
20230724,145100,34810274500,101500,101700,101700,101500,1327
|
|
20230724,145000,34675350500,101700,101600,101700,101600,133
|
|
20230724,144900,34661836200,101600,101600,101700,101600,244
|
|
20230724,144800,34637045200,101600,101600,101700,101600,94
|
|
20230724,144700,34627488100,101700,101600,101700,101600,141
|
|
20230724,144600,34613151400,101700,101600,101700,101600,51
|
|
20230724,144500,34607967600,101600,101600,101600,101600,343
|
|
20230724,144400,34573118800,101600,101500,101600,101500,176
|
|
20230724,144300,34555253700,101500,101600,101600,101500,79
|
|
20230724,144200,34547228000,101600,101500,101600,101500,238
|
|
20230724,144100,34523064400,101500,101500,101500,101500,14
|
|
20230724,144000,34521643400,101500,101600,101600,101500,437
|
|
20230724,143900,34477267400,101600,101500,101700,101500,153
|
|
20230724,143800,34461732600,101500,101600,101600,101500,110
|
|
20230724,143700,34450560800,101600,101500,101700,101500,219
|
|
20230724,143600,34428311900,101700,101700,101700,101400,27
|
|
20230724,143500,34425569900,101700,101700,101800,101200,324
|
|
20230724,143400,34392667500,101700,101600,101700,101600,158
|
|
20230724,143300,34376610100,101600,101600,101600,101500,112
|
|
20230724,143200,34365231800,101600,101300,101600,101200,316
|
|
20230724,143100,34333189700,101300,101200,101300,101200,267
|
|
20230724,143000,34306162800,101300,101400,101400,101200,254
|
|
20230724,142900,34280442100,101400,101400,101400,101300,360
|
|
20230724,142800,34243962000,101400,101400,101500,101400,158
|
|
20230724,142700,34227940600,101400,101500,101500,101400,571
|
|
20230724,142600,34170035700,101500,101500,101500,101500,31
|
|
20230724,142500,34166889200,101600,101400,101600,101400,379
|
|
20230724,142400,34128430500,101300,101400,101400,101300,134
|
|
20230724,142300,34114854100,101400,101400,101400,101400,11
|
|
20230724,142200,34113738700,101200,101500,101600,101200,712
|
|
20230724,142100,34041606800,101500,101400,101500,101400,563
|
|
20230724,142000,33984515000,101400,101600,101600,101400,908
|
|
20230724,141900,33892409700,101600,101600,101600,101500,327
|
|
20230724,141800,33859206700,101600,101600,101600,101500,58
|
|
20230724,141700,33853317300,101600,101600,101600,101500,212
|
|
20230724,141600,33831797900,101600,101600,101600,101500,25
|
|
20230724,141500,33829259000,101600,101500,101600,101500,85
|
|
20230724,141400,33820630900,101500,101500,101500,101500,244
|
|
20230724,141300,33795864900,101500,101600,101600,101500,191
|
|
20230724,141200,33776461700,101700,101400,101700,101400,83
|
|
20230724,141100,33768036200,101400,101300,101500,101300,36
|
|
20230724,141000,33764385200,101300,101300,101400,101300,546
|
|
20230724,140900,33709038400,101400,101300,101400,101300,218
|
|
20230724,140800,33686952900,101300,101400,101400,101300,141
|
|
20230724,140700,33672656100,101500,101700,101800,101500,187
|
|
20230724,140600,33653658100,101700,101000,101700,101000,1459
|
|
20230724,140500,33506152800,101100,101000,101100,101000,519
|
|
20230724,140400,33453730500,101000,101100,101200,101000,624
|
|
20230724,140300,33390640800,101200,101400,101400,101200,594
|
|
20230724,140200,33330480700,101400,101600,101600,101400,563
|
|
20230724,140100,33273365300,101700,102000,102000,101600,895
|
|
20230724,140000,33182177400,102000,101900,102200,101900,639
|
|
20230724,135900,33117008700,101900,101700,101900,101700,498
|
|
20230724,135800,33066299500,101700,101700,101800,101700,62
|
|
20230724,135700,33059993900,101600,101800,101800,101600,350
|
|
20230724,135600,33024377300,101700,101600,101700,101600,181
|
|
20230724,135500,33005980100,101500,101300,101500,101300,200
|
|
20230724,135400,32985689000,101300,101500,101500,101200,239
|
|
20230724,135300,32961460400,101500,101500,101700,101200,29
|
|
20230724,135200,32958516500,101700,101800,101800,101200,3325
|
|
20230724,135100,32620041300,101900,100900,102000,100900,2547
|
|
20230724,135000,32361867600,100900,100800,100900,100800,45
|
|
20230724,134900,32357331400,100800,101200,101300,100800,383
|
|
20230724,134800,32318656300,101000,100900,101300,100900,196
|
|
20230724,134700,32298851800,100900,100900,101100,100800,413
|
|
20230724,134600,32257152300,100900,100900,101000,100800,235
|
|
20230724,134500,32233449500,100900,101100,101100,100700,629
|
|
20230724,134400,32169925300,101100,100800,101100,100700,358
|
|
20230724,134300,32133784700,100900,100800,100900,100700,141
|
|
20230724,134200,32119579900,100700,100800,100800,100500,449
|
|
20230724,134100,32074392800,100700,100700,100700,100200,733
|
|
20230724,134000,32000680300,100500,100200,100500,100000,3414
|
|
20230724,133900,31659047900,100200,100500,100600,100100,1804
|
|
20230724,133800,31478125100,100500,100900,101000,100500,3356
|
|
20230724,133700,31140371300,101000,101100,101100,100900,2624
|
|
20230724,133600,30875382400,101100,101100,101300,101000,983
|
|
20230724,133500,30775994800,101100,101100,101100,101000,589
|
|
20230724,133400,30716462300,101100,101400,101400,101100,1156
|
|
20230724,133300,30599571600,101300,101400,101400,101100,586
|
|
20230724,133200,30540242500,101400,101500,101600,101400,804
|
|
20230724,133100,30458680900,101500,101700,101700,101500,602
|
|
20230724,133000,30397505100,101700,101500,101700,101500,761
|
|
20230724,132900,30320211000,101500,101700,101700,101500,1589
|
|
20230724,132800,30158713900,101700,101800,101800,101700,188
|
|
20230724,132700,30139579600,101700,101700,101800,101600,603
|
|
20230724,132600,30078225800,101700,101700,102000,101600,451
|
|
20230724,132500,30032372400,101800,102000,102000,101700,302
|
|
20230724,132400,30001644300,102000,102000,102200,101700,1087
|
|
20230724,132300,29890972500,101900,102000,102300,101900,1099
|
|
20230724,132200,29778934400,102000,102000,102000,101900,1066
|
|
20230724,132100,29670205000,102000,102000,102000,101900,4250
|
|
20230724,132000,29236730100,102000,102000,102000,101900,195
|
|
20230724,131900,29216847500,101900,101900,102000,101900,255
|
|
20230724,131800,29190854600,101900,101900,102000,101900,354
|
|
20230724,131700,29154770800,101800,101800,101900,101800,478
|
|
20230724,131600,29106066100,101800,101700,101900,101600,531
|
|
20230724,131500,29052046800,101500,101700,101800,101500,1505
|
|
20230724,131400,28899128900,101700,101900,102000,101700,555
|
|
20230724,131300,28842610900,102000,102000,102100,102000,916
|
|
20230724,131200,28749174500,102000,102200,102300,102000,2223
|
|
20230724,131100,28522315400,102300,102500,102600,102200,1705
|
|
20230724,131000,28347653400,102600,102600,102700,102500,403
|
|
20230724,130900,28306294600,102500,102600,102900,102500,807
|
|
20230724,130800,28223517600,102900,102800,102900,102600,812
|
|
20230724,130700,28140114200,102800,102800,102900,102800,491
|
|
20230724,130600,28089632600,102800,102900,103000,102800,436
|
|
20230724,130500,28044757200,103000,103300,103300,102900,595
|
|
20230724,130400,27983404100,103200,103400,103400,103000,218
|
|
20230724,130300,27960900100,103400,103000,103400,102700,1368
|
|
20230724,130200,27820060900,102800,102900,103000,102800,433
|
|
20230724,130100,27775474800,103100,103000,103100,102800,575
|
|
20230724,130000,27716284300,103100,103300,103300,103100,502
|
|
20230724,125900,27664480800,103300,103100,103300,103000,360
|
|
20230724,125800,27627323600,103100,103000,103500,103000,898
|
|
20230724,125700,27534630100,103000,102700,103000,102700,545
|
|
20230724,125600,27478547600,102600,102600,102700,102500,315
|
|
20230724,125500,27446228500,102600,102800,103000,102600,682
|
|
20230724,125400,27376151500,102800,102800,102900,102500,1700
|
|
20230724,125300,27201650700,102900,102800,102900,102800,701
|
|
20230724,125200,27129576300,102700,102700,102900,102600,397
|
|
20230724,125100,27088801600,102700,103000,103000,102700,1275
|
|
20230724,125000,26957675100,103000,103100,103200,103000,1046
|
|
20230724,124900,26849904500,103100,103400,103400,103100,648
|
|
20230724,124800,26783008800,103400,103500,103700,103400,307
|
|
20230724,124700,26751247400,103500,103800,104100,103400,2328
|
|
20230724,124600,26509419300,103700,103400,103800,103400,922
|
|
20230724,124500,26413862200,103400,103500,103800,102900,4913
|
|
20230724,124400,25906384700,103500,103700,103800,103500,702
|
|
20230724,124300,25833611500,103800,103700,103800,103600,1219
|
|
20230724,124200,25707227100,103800,104100,104200,103600,3282
|
|
20230724,124100,25366329700,104100,104200,104200,103800,2682
|
|
20230724,124000,25087212200,104200,103500,104200,103400,2894
|
|
20230724,123900,24786418700,103500,103000,103700,103000,1483
|
|
20230724,123800,24633109700,103300,103500,103700,103000,4424
|
|
20230724,123700,24176094800,103500,103800,104000,103400,2080
|
|
20230724,123600,23960414500,103900,104300,104400,103800,5252
|
|
20230724,123500,23413839900,104300,104000,104300,103400,6007
|
|
20230724,123400,22790307800,103900,103500,104400,103400,18586
|
|
20230724,123300,20858813200,103500,102900,103500,102800,6988
|
|
20230724,123200,20137881000,102900,102000,103000,102000,5041
|
|
20230724,123100,19620636600,102000,102000,102000,101900,1291
|
|
20230724,123000,19488955000,101900,101700,102000,101700,1651
|
|
20230724,122900,19320801600,101800,101300,101800,101300,1186
|
|
20230724,122800,19200345000,101400,101200,101400,101100,163
|
|
20230724,122700,19183835900,101100,101000,101100,101000,830
|
|
20230724,122600,19099965600,101000,101300,101300,101000,122
|
|
20230724,122500,19087629100,101400,101200,101400,101200,188
|
|
20230724,122400,19068602700,101100,101100,101100,101100,51
|
|
20230724,122300,19063446600,101400,101100,101400,101000,730
|
|
20230724,122200,18989682900,101100,101200,101400,101100,397
|
|
20230724,122100,18949519100,101200,101400,101400,101200,127
|
|
20230724,122000,18936663700,101200,101200,101400,101200,113
|
|
20230724,121900,18925227900,101200,101400,101400,101100,1032
|
|
20230724,121800,18820722700,101400,101400,101500,101400,80
|
|
20230724,121700,18812603100,101400,101500,101500,101400,218
|
|
20230724,121600,18790476500,101500,101400,101500,101400,42
|
|
20230724,121500,18786214200,101400,101500,101500,101300,105
|
|
20230724,121400,18775572200,101500,101600,101700,101500,335
|
|
20230724,121300,18741549800,101600,101700,101800,101500,517
|
|
20230724,121200,18689008300,101700,101700,101800,101700,175
|
|
20230724,121100,18671205500,101800,101800,101800,101700,349
|
|
20230724,121000,18635682900,101700,101800,101800,101700,265
|
|
20230724,120900,18608707100,101800,101700,101900,101700,920
|
|
20230724,120800,18515050400,101800,101700,101800,101500,275
|
|
20230724,120700,18487070700,101800,101500,101800,101300,1965
|
|
20230724,120600,18287376500,101400,101200,101400,101200,53
|
|
20230724,120500,18282006600,101200,101500,101500,101200,455
|
|
20230724,120400,18235828800,101500,101300,101500,101200,98
|
|
20230724,120300,18225892200,101300,101200,101500,101100,467
|
|
20230724,120200,18178569300,101200,101200,101300,101200,516
|
|
20230724,120100,18126340500,101200,100900,101200,100900,389
|
|
20230724,120000,18087011400,100900,100800,100900,100700,65
|
|
20230724,115900,18080461700,100800,100700,100800,100700,372
|
|
20230724,115800,18042999000,100700,100700,100800,100700,290
|
|
20230724,115700,18013786000,100700,100800,100800,100700,114
|
|
20230724,115600,18002302300,100800,100800,100900,100700,531
|
|
20230724,115500,17948778300,100800,100800,100900,100800,248
|
|
20230724,115400,17923779700,100800,100900,101000,100800,236
|
|
20230724,115300,17899968900,100900,100900,100900,100800,181
|
|
20230724,115200,17881717000,100900,101000,101100,100800,354
|
|
20230724,115100,17845987500,101000,101000,101100,101000,295
|
|
20230724,115000,17816192300,101100,101200,101200,101100,405
|
|
20230724,114900,17775246200,101200,101200,101200,101100,173
|
|
20230724,114800,17757741900,101200,101000,101200,101000,146
|
|
20230724,114700,17742984300,101000,101000,101100,101000,367
|
|
20230724,114600,17705916500,101000,101000,101100,101000,88
|
|
20230724,114500,17697025800,101000,101300,101300,101000,1217
|
|
20230724,114400,17574003900,101300,101400,101400,101300,82
|
|
20230724,114300,17565689600,101400,101300,101400,101300,139
|
|
20230724,114200,17551597800,101400,101400,101400,101300,181
|
|
20230724,114100,17533245600,101400,101200,101400,101200,332
|
|
20230724,114000,17499620000,101200,101100,101200,101100,119
|
|
20230724,113900,17487577700,101100,101100,101100,101000,233
|
|
20230724,113800,17464029800,101000,100800,101000,100800,184
|
|
20230724,113700,17445462800,100700,100900,100900,100700,160
|
|
20230724,113600,17429339700,100700,100800,100800,100700,20
|
|
20230724,113500,17427324700,100700,100800,101000,100700,1154
|
|
20230724,113400,17310877500,100800,100700,100800,100700,86
|
|
20230724,113300,17302215500,100700,100700,100700,100700,84
|
|
20230724,113200,17293756700,100700,100800,100800,100700,124
|
|
20230724,113100,17281266600,100900,100800,101000,100800,206
|
|
20230724,113000,17260491100,100700,100800,100800,100700,263
|
|
20230724,112900,17234005200,100800,100700,100900,100700,76
|
|
20230724,112800,17226350700,100500,100700,100700,100500,208
|
|
20230724,112700,17205417900,100500,100200,100500,100200,283
|
|
20230724,112600,17177014200,100400,100100,100400,100100,389
|
|
20230724,112500,17138027600,100100,100200,100300,100100,1497
|
|
20230724,112400,16988063800,100300,100300,100400,100300,518
|
|
20230724,112300,16936106300,100400,100600,100600,100300,645
|
|
20230724,112200,16871351800,100700,100400,100700,100400,596
|
|
20230724,112100,16811508300,100500,100700,100700,100400,1544
|
|
20230724,112000,16656266300,100700,100700,100800,100700,304
|
|
20230724,111900,16625652400,100700,100900,100900,100700,993
|
|
20230724,111800,16525624300,100900,100900,100900,100800,501
|
|
20230724,111700,16475112900,101000,100900,101000,100900,448
|
|
20230724,111600,16429899000,100900,101100,101100,100900,1386
|
|
20230724,111500,16289921900,101000,101200,101200,101000,807
|
|
20230724,111400,16208367000,101200,101400,101500,101000,835
|
|
20230724,111300,16123875800,101400,101400,101500,101300,70
|
|
20230724,111200,16116778100,101400,101700,101700,101400,569
|
|
20230724,111100,16059028600,101500,101800,101800,101500,627
|
|
20230724,111000,15995289000,101800,101800,101800,101700,834
|
|
20230724,110900,15910402300,101800,101700,101800,101700,500
|
|
20230724,110800,15859529500,101700,101700,101800,101600,536
|
|
20230724,110700,15805022100,101700,101600,101700,101600,47
|
|
20230724,110600,15800245700,101600,101600,101700,101500,216
|
|
20230724,110500,15778301400,101700,101600,101700,101500,443
|
|
20230724,110400,15733292900,101600,101800,101800,101600,594
|
|
20230724,110300,15672894600,101800,101600,101800,101600,443
|
|
20230724,110200,15627839000,101700,101500,101700,101500,809
|
|
20230724,110100,15545610800,101500,101500,101600,101400,215
|
|
20230724,110000,15523796600,101500,101500,101600,101400,223
|
|
20230724,105900,15501154700,101500,101500,101600,101400,353
|
|
20230724,105800,15465308600,101500,101600,101600,101400,86
|
|
20230724,105700,15456577900,101600,101400,101600,101200,385
|
|
20230724,105600,15417515800,101400,101300,101400,101100,776
|
|
20230724,105500,15338913700,101300,101400,101500,101300,114
|
|
20230724,105400,15327353500,101400,101100,101400,101000,302
|
|
20230724,105300,15296812100,101100,101100,101500,101000,252
|
|
20230724,105200,15271323300,101000,101100,101600,101000,784
|
|
20230724,105100,15192019200,101500,101200,101500,100800,343
|
|
20230724,105000,15157268600,101200,100800,101300,100800,912
|
|
20230724,104900,15065269000,100800,101000,101000,100800,550
|
|
20230724,104800,15009770400,101000,101200,101500,101000,964
|
|
20230724,104700,14912230100,101200,101600,101600,101200,321
|
|
20230724,104600,14879689900,101600,101700,101700,101500,303
|
|
20230724,104500,14848907200,101700,101800,101900,101700,321
|
|
20230724,104400,14816232300,101800,101800,101900,101800,804
|
|
20230724,104300,14734360200,101900,101700,101900,101700,430
|
|
20230724,104200,14690586100,101700,101800,101800,101600,251
|
|
20230724,104100,14665060700,101700,101600,101700,101600,231
|
|
20230724,104000,14641570000,101600,101600,101700,101500,561
|
|
20230724,103900,14584598400,101600,101800,101800,101600,372
|
|
20230724,103800,14546768000,101800,101700,101800,101700,556
|
|
20230724,103700,14490186600,101600,101400,101700,101400,722
|
|
20230724,103600,14416852800,101300,100900,101400,100900,1023
|
|
20230724,103500,14313328300,100900,100700,100900,100600,349
|
|
20230724,103400,14278158000,100700,100700,100700,100600,307
|
|
20230724,103300,14247250300,100700,100600,100700,100600,217
|
|
20230724,103200,14225416300,100700,100900,101000,100700,206
|
|
20230724,103100,14204664100,100800,100900,101000,100800,481
|
|
20230724,103000,14156138000,101000,101000,101000,100900,194
|
|
20230724,102900,14136549900,101000,101000,101100,101000,797
|
|
20230724,102800,14056050000,101100,101000,101100,101000,322
|
|
20230724,102700,14023523400,101000,101100,101200,100800,485
|
|
20230724,102600,13974490500,101100,100900,101200,100800,528
|
|
20230724,102500,13921200200,100900,101000,101000,100900,513
|
|
20230724,102400,13869409400,101000,101200,101300,101000,736
|
|
20230724,102300,13795023400,101200,101200,101200,101100,262
|
|
20230724,102200,13768514400,101200,101100,101300,101100,191
|
|
20230724,102100,13749193800,101100,101200,101300,101000,776
|
|
20230724,102000,13670763500,101300,101200,101300,101200,570
|
|
20230724,101900,13613076000,101300,101200,101300,101200,636
|
|
20230724,101800,13548656900,101200,101300,101300,101200,379
|
|
20230724,101700,13510273000,101300,101000,101300,100900,585
|
|
20230724,101600,13451098500,101000,100800,101000,100600,465
|
|
20230724,101500,13404263900,100800,100800,100800,100600,384
|
|
20230724,101400,13365568300,100800,100600,100800,100600,617
|
|
20230724,101300,13303419400,100600,100600,100800,100600,370
|
|
20230724,101200,13266178600,100600,100500,100600,100500,426
|
|
20230724,101100,13223359500,100500,100500,100600,100500,189
|
|
20230724,101000,13204357700,100500,100400,100800,100400,372
|
|
20230724,100900,13166973200,100400,101000,101000,100400,516
|
|
20230724,100800,13114945400,101000,100500,101000,100400,806
|
|
20230724,100700,13033918100,100500,100400,100700,100300,616
|
|
20230724,100600,12972038600,100300,100900,100900,100300,3966
|
|
20230724,100500,12573760900,101000,100800,101200,100600,1041
|
|
20230724,100400,12468978900,100700,101300,101300,100700,3103
|
|
20230724,100300,12155944000,101200,101300,101400,101200,173
|
|
20230724,100200,12138416500,101300,101100,101400,101000,185
|
|
20230724,100100,12119685000,100900,100800,101200,100800,801
|
|
20230724,100000,12038841200,100800,101300,101300,100800,2652
|
|
20230724,095900,11770881600,101300,101400,101500,101300,536
|
|
20230724,095800,11716547200,101400,101700,101700,101400,752
|
|
20230724,095700,11640199700,101600,101900,101900,101600,902
|
|
20230724,095600,11548415700,101800,102000,102000,101700,785
|
|
20230724,095500,11468472100,101900,102300,102500,101900,1126
|
|
20230724,095400,11353426900,102300,102300,102500,102200,921
|
|
20230724,095300,11259095900,102200,102700,102700,102000,662
|
|
20230724,095200,11191420700,102600,102700,102800,102500,1169
|
|
20230724,095100,11071473700,102600,102800,102800,102500,627
|
|
20230724,095000,11007095300,102800,102700,102800,102400,742
|
|
20230724,094900,10930861300,102700,102800,102900,102700,763
|
|
20230724,094800,10852445500,102700,102200,102900,102100,2118
|
|
20230724,094700,10635078400,102200,102200,102300,102000,878
|
|
20230724,094600,10545415700,102200,102400,102400,102200,1001
|
|
20230724,094500,10443047500,102400,102500,102700,102300,1027
|
|
20230724,094400,10337785700,102600,102800,102900,102600,1662
|
|
20230724,094300,10167104200,102800,102800,102900,102700,844
|
|
20230724,094200,10080338600,102800,102600,102900,102400,1643
|
|
20230724,094100,9911571000,102700,102800,102800,102600,547
|
|
20230724,094000,9855406000,102700,103000,103000,102600,1704
|
|
20230724,093900,9680070500,103000,102300,103000,102300,2530
|
|
20230724,093800,9420365100,102300,102300,102400,102000,598
|
|
20230724,093700,9359193600,102300,101400,102300,101200,1340
|
|
20230724,093600,9222894800,101400,101500,101600,101300,695
|
|
20230724,093500,9152396600,101600,101800,101900,101600,940
|
|
20230724,093400,9056771800,101800,102100,102200,101800,480
|
|
20230724,093300,9007838400,102100,102400,102500,102100,836
|
|
20230724,093200,8922323100,102400,102200,102500,102200,374
|
|
20230724,093100,8884025900,102500,101900,102500,101900,1254
|
|
20230724,093000,8755899600,102000,102300,102500,102000,1231
|
|
20230724,092900,8629962800,102400,102500,102600,102300,775
|
|
20230724,092800,8550546400,102600,102600,102600,102500,873
|
|
20230724,092700,8461004200,102600,102500,102700,102500,2204
|
|
20230724,092600,8234844000,102600,102400,102700,102300,1599
|
|
20230724,092500,8070903300,102400,101600,102700,101500,1137
|
|
20230724,092400,7954776200,101600,101000,101700,100900,677
|
|
20230724,092300,7886190300,100900,101000,101000,100600,659
|
|
20230724,092200,7819717300,101000,100600,101000,100500,1025
|
|
20230724,092100,7716560200,100600,100900,100900,100600,1033
|
|
20230724,092000,7612519800,101000,100800,101000,100500,460
|
|
20230724,091900,7566133900,100800,101400,101500,100300,1676
|
|
20230724,091800,7397040400,101500,102200,102200,101400,2053
|
|
20230724,091700,7187970200,102300,103200,103200,102200,1754
|
|
20230724,091600,7007753300,102900,102900,103400,102600,6220
|
|
20230724,091500,6366734800,102800,102100,103100,102100,4107
|
|
20230724,091400,5944878600,102100,102300,102400,102000,1467
|
|
20230724,091300,5794996400,102000,102800,103100,101700,5309
|
|
20230724,091200,5251663300,103100,103200,103900,102800,8243
|
|
20230724,091100,4399236100,103300,102200,103300,101600,6668
|
|
20230724,091000,3716445800,102000,100900,102200,100800,6119
|
|
20230724,090900,3096298700,100900,100200,100900,100100,1077
|
|
20230724,090800,2988085500,100100,99600,100100,99600,1048
|
|
20230724,090700,2883526400,99600,99500,99700,99200,1430
|
|
20230724,090600,2741143700,99200,99800,100200,99200,2268
|
|
20230724,090500,2514957300,99800,99300,99800,98600,2385
|
|
20230724,090400,2278513500,99200,97800,99400,97400,2784
|
|
20230724,090300,2005071500,97800,98200,98300,97000,4990
|
|
20230724,090200,1517534600,98300,99000,99000,98200,4855
|
|
20230724,090100,1039133500,98900,99600,100000,98900,4031
|
|
20230724,090000,639048700,99600,100200,100300,99400,5975
|