589 lines
31 KiB
CSV
589 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,184600,1758303700,51300,51300,51300,51300,806
|
|
20230724,184500,1758303700,51300,51300,51300,51300,0
|
|
20230724,184400,1758303700,51300,51300,51300,51300,0
|
|
20230724,184300,1758303700,51300,51300,51300,51300,0
|
|
20230724,184200,1758303700,51300,51300,51300,51300,0
|
|
20230724,184100,1758303700,51300,51300,51300,51300,0
|
|
20230724,184000,1758303700,51300,51300,51300,51300,0
|
|
20230724,183900,1758303700,51300,51300,51300,51300,0
|
|
20230724,183800,1758303700,51300,51300,51300,51300,0
|
|
20230724,183700,1758303700,51300,51300,51300,51300,0
|
|
20230724,183600,1758303700,51300,51300,51300,51300,0
|
|
20230724,183500,1758303700,51300,51300,51300,51300,0
|
|
20230724,183400,1758303700,51300,51300,51300,51300,0
|
|
20230724,183300,1758303700,51300,51300,51300,51300,0
|
|
20230724,183200,1758303700,51300,51300,51300,51300,0
|
|
20230724,183100,1758303700,51300,51300,51300,51300,0
|
|
20230724,183000,1758303700,51300,51300,51300,51300,0
|
|
20230724,182900,1758303700,51300,51300,51300,51300,0
|
|
20230724,182800,1758303700,51300,51300,51300,51300,0
|
|
20230724,182700,1758303700,51300,51300,51300,51300,0
|
|
20230724,182600,1758303700,51300,51300,51300,51300,0
|
|
20230724,182500,1758303700,51300,51300,51300,51300,0
|
|
20230724,182400,1758303700,51300,51300,51300,51300,0
|
|
20230724,182300,1758303700,51300,51300,51300,51300,0
|
|
20230724,182200,1758303700,51300,51300,51300,51300,0
|
|
20230724,182100,1758303700,51300,51300,51300,51300,0
|
|
20230724,182000,1758303700,51300,51300,51300,51300,0
|
|
20230724,181900,1758303700,51300,51300,51300,51300,0
|
|
20230724,181800,1758303700,51300,51300,51300,51300,0
|
|
20230724,181700,1758303700,51300,51300,51300,51300,0
|
|
20230724,181600,1758303700,51300,51300,51300,51300,806
|
|
20230724,181500,1758303700,51300,51300,51300,51300,0
|
|
20230724,181400,1758303700,51300,51300,51300,51300,0
|
|
20230724,181300,1758303700,51300,51300,51300,51300,0
|
|
20230724,181200,1758303700,51300,51300,51300,51300,0
|
|
20230724,181100,1758303700,51300,51300,51300,51300,0
|
|
20230724,181000,1758303700,51300,51300,51300,51300,0
|
|
20230724,180900,1758303700,51300,51300,51300,51300,0
|
|
20230724,180800,1758303700,51300,51300,51300,51300,0
|
|
20230724,180700,1758303700,51300,51300,51300,51300,0
|
|
20230724,180600,1758303700,51300,51300,51300,51300,0
|
|
20230724,180500,1758303700,51300,51300,51300,51300,0
|
|
20230724,180400,1758303700,51300,51300,51300,51300,0
|
|
20230724,180300,1758303700,51300,51300,51300,51300,0
|
|
20230724,180200,1758303700,51300,51300,51300,51300,0
|
|
20230724,180100,1758303700,51300,51300,51300,51300,0
|
|
20230724,180000,1758303700,51300,51300,51300,51300,0
|
|
20230724,175900,1758303700,51300,51300,51300,51300,0
|
|
20230724,175800,1758303700,51300,51300,51300,51300,0
|
|
20230724,175700,1758303700,51300,51300,51300,51300,0
|
|
20230724,175600,1758303700,51300,51300,51300,51300,0
|
|
20230724,175500,1758303700,51300,51300,51300,51300,0
|
|
20230724,175400,1758303700,51300,51300,51300,51300,0
|
|
20230724,175300,1758303700,51300,51300,51300,51300,0
|
|
20230724,175200,1758303700,51300,51300,51300,51300,0
|
|
20230724,175100,1758303700,51300,51300,51300,51300,0
|
|
20230724,175000,1758303700,51300,51300,51300,51300,0
|
|
20230724,174900,1758303700,51300,51300,51300,51300,0
|
|
20230724,174800,1758303700,51300,51300,51300,51300,0
|
|
20230724,174700,1758303700,51300,51300,51300,51300,0
|
|
20230724,174600,1758303700,51300,51300,51300,51300,806
|
|
20230724,174500,1758303700,51300,51300,51300,51300,0
|
|
20230724,174400,1758303700,51300,51300,51300,51300,0
|
|
20230724,174300,1758303700,51300,51300,51300,51300,0
|
|
20230724,174200,1758303700,51300,51300,51300,51300,0
|
|
20230724,174100,1758303700,51300,51300,51300,51300,0
|
|
20230724,174000,1758303700,51300,51300,51300,51300,0
|
|
20230724,173900,1758303700,51300,51300,51300,51300,0
|
|
20230724,173800,1758303700,51300,51300,51300,51300,0
|
|
20230724,173700,1758303700,51300,51300,51300,51300,0
|
|
20230724,173600,1758303700,51300,51300,51300,51300,0
|
|
20230724,173500,1758303700,51300,51300,51300,51300,0
|
|
20230724,173400,1758303700,51300,51300,51300,51300,0
|
|
20230724,173300,1758303700,51300,51300,51300,51300,0
|
|
20230724,173200,1758303700,51300,51300,51300,51300,0
|
|
20230724,173100,1758303700,51300,51300,51300,51300,0
|
|
20230724,173000,1758303700,51300,51300,51300,51300,0
|
|
20230724,172900,1758303700,51300,51300,51300,51300,0
|
|
20230724,172800,1758303700,51300,51300,51300,51300,0
|
|
20230724,172700,1758303700,51300,51300,51300,51300,0
|
|
20230724,172600,1758303700,51300,51300,51300,51300,0
|
|
20230724,172500,1758303700,51300,51300,51300,51300,0
|
|
20230724,172400,1758303700,51300,51300,51300,51300,0
|
|
20230724,172300,1758303700,51300,51300,51300,51300,0
|
|
20230724,172200,1758303700,51300,51300,51300,51300,0
|
|
20230724,172100,1758303700,51300,51300,51300,51300,0
|
|
20230724,172000,1758303700,51300,51300,51300,51300,0
|
|
20230724,171900,1758303700,51300,51300,51300,51300,0
|
|
20230724,171800,1758303700,51300,51300,51300,51300,0
|
|
20230724,171700,1758303700,51300,51300,51300,51300,0
|
|
20230724,171600,1758303700,51300,51300,51300,51300,806
|
|
20230724,171500,1758303700,51300,51300,51300,51300,0
|
|
20230724,171400,1758303700,51300,51300,51300,51300,0
|
|
20230724,171300,1758303700,51300,51300,51300,51300,0
|
|
20230724,171200,1758303700,51300,51300,51300,51300,0
|
|
20230724,171100,1758303700,51300,51300,51300,51300,0
|
|
20230724,171000,1758303700,51300,51300,51300,51300,0
|
|
20230724,170900,1758303700,51300,51300,51300,51300,0
|
|
20230724,170800,1758303700,51300,51300,51300,51300,0
|
|
20230724,170700,1758303700,51300,51300,51300,51300,0
|
|
20230724,170600,1758303700,51300,51300,51300,51300,0
|
|
20230724,170500,1758303700,51300,51300,51300,51300,0
|
|
20230724,170400,1758303700,51300,51300,51300,51300,0
|
|
20230724,170300,1758303700,51300,51300,51300,51300,0
|
|
20230724,170200,1758303700,51300,51300,51300,51300,0
|
|
20230724,170100,1758303700,51300,51300,51300,51300,0
|
|
20230724,170000,1758303700,51300,51300,51300,51300,0
|
|
20230724,165900,1758303700,51300,51300,51300,51300,0
|
|
20230724,165800,1758303700,51300,51300,51300,51300,0
|
|
20230724,165700,1758303700,51300,51300,51300,51300,0
|
|
20230724,165600,1758303700,51300,51300,51300,51300,0
|
|
20230724,165500,1758303700,51300,51300,51300,51300,0
|
|
20230724,165400,1758303700,51300,51300,51300,51300,0
|
|
20230724,165300,1758303700,51300,51300,51300,51300,0
|
|
20230724,165200,1758303700,51300,51300,51300,51300,0
|
|
20230724,165100,1758303700,51300,51300,51300,51300,0
|
|
20230724,165000,1758303700,51300,51300,51300,51300,0
|
|
20230724,164900,1758303700,51300,51300,51300,51300,0
|
|
20230724,164800,1758303700,51300,51300,51300,51300,0
|
|
20230724,164700,1758303700,51300,51300,51300,51300,0
|
|
20230724,164600,1758303700,51300,51300,51300,51300,806
|
|
20230724,164500,1758303700,51300,51300,51300,51300,0
|
|
20230724,164400,1758303700,51300,51300,51300,51300,0
|
|
20230724,164300,1758303700,51300,51300,51300,51300,0
|
|
20230724,164200,1758303700,51300,51300,51300,51300,0
|
|
20230724,164100,1758303700,51300,51300,51300,51300,0
|
|
20230724,164000,1758303700,51300,51300,51300,51300,0
|
|
20230724,163900,1758303700,51300,51300,51300,51300,0
|
|
20230724,163800,1758303700,51300,51300,51300,51300,0
|
|
20230724,163700,1758303700,51300,51300,51300,51300,0
|
|
20230724,163600,1758303700,51300,51300,51300,51300,0
|
|
20230724,163500,1758303700,51300,51300,51300,51300,0
|
|
20230724,163400,1758303700,51300,51300,51300,51300,0
|
|
20230724,163300,1758303700,51300,51300,51300,51300,0
|
|
20230724,163200,1758303700,51300,51300,51300,51300,0
|
|
20230724,163100,1758303700,51300,51300,51300,51300,0
|
|
20230724,163000,1758303700,51300,51300,51300,51300,0
|
|
20230724,162900,1758303700,51300,51300,51300,51300,0
|
|
20230724,162800,1758303700,51300,51300,51300,51300,0
|
|
20230724,162700,1758303700,51300,51300,51300,51300,0
|
|
20230724,162600,1758303700,51300,51300,51300,51300,0
|
|
20230724,162500,1758303700,51300,51300,51300,51300,0
|
|
20230724,162400,1758303700,51300,51300,51300,51300,0
|
|
20230724,162300,1758303700,51300,51300,51300,51300,0
|
|
20230724,162200,1758303700,51300,51300,51300,51300,0
|
|
20230724,162100,1758303700,51300,51300,51300,51300,0
|
|
20230724,162000,1758303700,51300,51300,51300,51300,0
|
|
20230724,161900,1758303700,51300,51300,51300,51300,0
|
|
20230724,161800,1758303700,51300,51300,51300,51300,0
|
|
20230724,161700,1758303700,51300,51300,51300,51300,0
|
|
20230724,161600,1758303700,51300,51300,51300,51300,806
|
|
20230724,161500,1758303700,51300,51300,51300,51300,0
|
|
20230724,161400,1758303700,51300,51300,51300,51300,0
|
|
20230724,161300,1758303700,51300,51300,51300,51300,0
|
|
20230724,161200,1758303700,51300,51300,51300,51300,0
|
|
20230724,161100,1758303700,51300,51300,51300,51300,0
|
|
20230724,161000,1758303700,51300,51300,51300,51300,0
|
|
20230724,160900,1758303700,51300,51300,51300,51300,0
|
|
20230724,160800,1758303700,51300,51300,51300,51300,0
|
|
20230724,160700,1758303700,51300,51300,51300,51300,0
|
|
20230724,160600,1758303700,51300,51300,51300,51300,0
|
|
20230724,160500,1758303700,51300,51300,51300,51300,0
|
|
20230724,160400,1758303700,51300,51300,51300,51300,0
|
|
20230724,160300,1758303700,51300,51300,51300,51300,0
|
|
20230724,160200,1758303700,51300,51300,51300,51300,0
|
|
20230724,160100,1758303700,51300,51300,51300,51300,0
|
|
20230724,160000,1758303700,51300,51300,51300,51300,0
|
|
20230724,155900,1758303700,51300,51300,51300,51300,0
|
|
20230724,155800,1758303700,51300,51300,51300,51300,0
|
|
20230724,155700,1758303700,51300,51300,51300,51300,0
|
|
20230724,155600,1758303700,51300,51300,51300,51300,0
|
|
20230724,155500,1758303700,51300,51300,51300,51300,0
|
|
20230724,155400,1758303700,51300,51300,51300,51300,0
|
|
20230724,155300,1758303700,51300,51300,51300,51300,0
|
|
20230724,155200,1758303700,51300,51300,51300,51300,0
|
|
20230724,155100,1758303700,51300,51300,51300,51300,0
|
|
20230724,155000,1758303700,51300,51300,51300,51300,0
|
|
20230724,154900,1758303700,51300,51300,51300,51300,0
|
|
20230724,154800,1758303700,51300,51300,51300,51300,0
|
|
20230724,154700,1758303700,51300,51300,51300,51300,0
|
|
20230724,154600,1758303700,51300,51300,51300,51300,806
|
|
20230724,154500,1758303700,51300,51300,51300,51300,0
|
|
20230724,154400,1758303700,51300,51300,51300,51300,0
|
|
20230724,154300,1758303700,51300,51300,51300,51300,0
|
|
20230724,154200,1758303700,51300,51300,51300,51300,0
|
|
20230724,154100,1758303700,51300,51300,51300,51300,0
|
|
20230724,154000,1758303700,51300,51300,51300,51300,0
|
|
20230724,153900,1758303700,51300,51300,51300,51300,0
|
|
20230724,153800,1758303700,51300,51300,51300,51300,0
|
|
20230724,153700,1758303700,51300,51300,51300,51300,0
|
|
20230724,153600,1758303700,51300,51300,51300,51300,0
|
|
20230724,153500,1758303700,51300,51300,51300,51300,0
|
|
20230724,153400,1758303700,51300,51300,51300,51300,0
|
|
20230724,153300,1758303700,51300,51300,51300,51300,0
|
|
20230724,153200,1758303700,51300,51300,51300,51300,0
|
|
20230724,153100,1758303700,51300,51300,51300,51300,0
|
|
20230724,153000,1758303700,51300,51300,51300,51300,806
|
|
20230724,152900,1716955900,51400,51400,51400,51400,0
|
|
20230724,152800,1716955900,51400,51400,51400,51400,0
|
|
20230724,152700,1716955900,51400,51400,51400,51400,0
|
|
20230724,152600,1716955900,51400,51400,51400,51400,0
|
|
20230724,152500,1716955900,51400,51400,51400,51400,0
|
|
20230724,152400,1716955900,51400,51400,51400,51400,0
|
|
20230724,152300,1716955900,51400,51400,51400,51400,0
|
|
20230724,152200,1716955900,51400,51400,51400,51400,0
|
|
20230724,152100,1716955900,51400,51400,51400,51400,0
|
|
20230724,152000,1716955900,51400,51400,51400,51400,0
|
|
20230724,151900,1716955900,51400,51600,51600,51400,204
|
|
20230724,151800,1706449800,51500,51500,51500,51500,5
|
|
20230724,151700,1706192300,51500,51600,51600,51500,123
|
|
20230724,151600,1699854700,51500,51600,51600,51500,12
|
|
20230724,151500,1699236500,51700,51700,51700,51700,32
|
|
20230724,151400,1697582100,51700,51700,51700,51700,108
|
|
20230724,151300,1691998500,51700,51600,51700,51600,181
|
|
20230724,151200,1682645800,51600,51500,51600,51500,15
|
|
20230724,151100,1681872800,51500,51500,51500,51500,32
|
|
20230724,151000,1680224800,51400,51400,51500,51400,46
|
|
20230724,150900,1677858600,51400,51500,51500,51400,35
|
|
20230724,150800,1676056500,51500,51400,51500,51400,17
|
|
20230724,150700,1675181200,51500,51500,51500,51400,44
|
|
20230724,150600,1672915300,51500,51400,51500,51400,13
|
|
20230724,150500,1672246100,51400,51500,51500,51400,42
|
|
20230724,150400,1670083200,51400,51400,51500,51400,21
|
|
20230724,150300,1669002200,51500,51500,51500,51500,43
|
|
20230724,150200,1666787700,51400,51500,51500,51400,17
|
|
20230724,150100,1665912700,51400,51400,51500,51400,48
|
|
20230724,150000,1663441000,51400,51400,51500,51400,40
|
|
20230724,145900,1661382400,51400,51300,51500,51300,75
|
|
20230724,145800,1657525300,51400,51400,51500,51300,84
|
|
20230724,145700,1653207700,51400,51400,51500,51400,113
|
|
20230724,145600,1647396400,51400,51400,51500,51400,54
|
|
20230724,145500,1644619900,51400,51300,51500,51300,90
|
|
20230724,145400,1639996100,51300,51400,51400,51300,54
|
|
20230724,145300,1637220800,51400,51500,51500,51400,106
|
|
20230724,145200,1631765000,51500,51500,51500,51400,43
|
|
20230724,145100,1629551400,51500,51400,51600,51400,115
|
|
20230724,145000,1623629300,51400,51400,51500,51300,76
|
|
20230724,144900,1619721900,51400,51300,51500,51300,109
|
|
20230724,144800,1614119000,51300,51300,51400,51300,49
|
|
20230724,144700,1611603500,51300,51300,51500,51300,134
|
|
20230724,144600,1604723300,51300,51400,51400,51300,60
|
|
20230724,144500,1601643500,51300,51400,51400,51300,163
|
|
20230724,144400,1593268700,51500,51400,51500,51400,84
|
|
20230724,144300,1588949800,51500,51600,51600,51400,331
|
|
20230724,144200,1571905100,51600,51500,51600,51500,52
|
|
20230724,144100,1569224000,51500,51500,51700,51500,99
|
|
20230724,144000,1564118000,51600,51600,51600,51500,40
|
|
20230724,143900,1562055100,51600,51500,51700,51500,74
|
|
20230724,143800,1558236500,51500,51600,51600,51500,45
|
|
20230724,143700,1555916800,51600,51500,51700,51500,94
|
|
20230724,143600,1551066300,51500,51600,51600,51500,45
|
|
20230724,143500,1548745600,51700,51500,51700,51400,75
|
|
20230724,143400,1544879300,51400,51400,51500,51400,77
|
|
20230724,143300,1540917900,51500,51400,51500,51400,83
|
|
20230724,143200,1536648100,51300,51300,51500,51300,89
|
|
20230724,143100,1532073700,51400,51200,51400,51200,238
|
|
20230724,143000,1519868100,51300,51200,51300,51100,64
|
|
20230724,142900,1516591300,51200,51200,51300,51200,82
|
|
20230724,142800,1512391400,51200,51200,51300,51200,54
|
|
20230724,142700,1509625800,51200,51200,51300,51200,56
|
|
20230724,142600,1506757600,51200,51200,51300,51200,67
|
|
20230724,142500,1503326200,51200,51200,51300,51200,49
|
|
20230724,142400,1500816600,51300,51200,51300,51200,110
|
|
20230724,142300,1495181200,51200,51200,51300,51200,62
|
|
20230724,142200,1492004800,51200,51100,51300,51100,45
|
|
20230724,142100,1489701800,51100,51100,51200,51100,144
|
|
20230724,142000,1482333300,51100,51100,51100,51100,69
|
|
20230724,141900,1478807400,51200,51100,51200,51100,59
|
|
20230724,141800,1475791400,51100,51100,51200,51100,105
|
|
20230724,141700,1470424800,51200,51100,51200,51100,69
|
|
20230724,141600,1466897800,51100,51100,51200,51100,59
|
|
20230724,141500,1463881900,51100,51100,51200,51100,71
|
|
20230724,141400,1460250900,51100,51000,51200,50900,2101
|
|
20230724,141300,1353094300,51000,51100,51200,51000,280
|
|
20230724,141200,1338788600,51000,51200,51200,51000,828
|
|
20230724,141100,1296463900,51100,51300,51300,51100,722
|
|
20230724,141000,1259501200,51200,51500,51600,51200,1565
|
|
20230724,140900,1179301600,51400,51400,51500,51400,67
|
|
20230724,140800,1175855000,51400,51500,51500,51400,41
|
|
20230724,140700,1173746800,51500,51500,51500,51500,38
|
|
20230724,140600,1171789800,51500,51500,51500,51400,54
|
|
20230724,140500,1169011700,51500,51400,51500,51400,78
|
|
20230724,140400,1164997600,51500,51400,51500,51400,80
|
|
20230724,140300,1160880600,51400,51500,51500,51400,132
|
|
20230724,140200,1154082700,51400,51500,51500,51400,142
|
|
20230724,140100,1146770100,51500,51400,51800,51300,1038
|
|
20230724,140000,1093368700,51400,51600,51700,51400,666
|
|
20230724,135900,1059118400,51600,51600,51800,51400,1767
|
|
20230724,135800,968232100,51800,51700,51800,51400,970
|
|
20230724,135700,918340900,51500,51700,51700,51500,56
|
|
20230724,135600,915449100,51600,51600,51700,51600,24
|
|
20230724,135500,914209900,51500,51400,51500,51400,17
|
|
20230724,135400,913334500,51500,51500,51500,51400,92
|
|
20230724,135300,908596800,51500,51400,51500,51400,19
|
|
20230724,135200,907619200,51400,51400,51500,51400,150
|
|
20230724,135100,899907900,51400,51400,51500,51400,62
|
|
20230724,135000,896717800,51300,51500,51500,51300,165
|
|
20230724,134900,888229400,51500,51400,51500,51400,5
|
|
20230724,134800,887972200,51500,51400,51500,51400,79
|
|
20230724,134700,883904500,51400,51500,51500,51400,100
|
|
20230724,134600,878763700,51400,51500,51500,51400,79
|
|
20230724,134500,874695300,51400,51400,51400,51300,193
|
|
20230724,134400,864775200,51500,51400,51500,51400,53
|
|
20230724,134300,862045800,51400,51400,51700,51400,453
|
|
20230724,134200,838749600,51300,51400,51400,51300,85
|
|
20230724,134100,834384200,51400,51400,51400,51300,28
|
|
20230724,134000,832945200,51400,51400,51400,51300,102
|
|
20230724,133900,827708100,51400,51600,51700,51400,110
|
|
20230724,133800,822041300,51600,51600,51600,51600,77
|
|
20230724,133700,818068100,51700,51700,51700,51700,12
|
|
20230724,133600,817447700,51600,51600,51700,51600,165
|
|
20230724,133500,808918000,51600,51700,51800,51600,92
|
|
20230724,133400,804166200,51700,51700,51700,51700,36
|
|
20230724,133300,802305000,51800,51600,51800,51600,65
|
|
20230724,133200,798942600,51700,51700,51700,51600,69
|
|
20230724,133100,795375500,51600,51800,51800,51600,129
|
|
20230724,133000,788704900,51700,51700,51700,51700,32
|
|
20230724,132900,787050500,51700,51700,51700,51700,40
|
|
20230724,132800,784982500,51700,51700,51700,51600,45
|
|
20230724,132700,782656500,51600,51600,51700,51600,20
|
|
20230724,132600,781623100,51600,51400,51600,51400,389
|
|
20230724,132500,761583700,51500,51300,51500,51300,151
|
|
20230724,132400,753819000,51300,51300,51400,51300,48
|
|
20230724,132300,751353300,51400,51300,51400,51300,16
|
|
20230724,132200,750531400,51300,51200,51400,51200,254
|
|
20230724,132100,737501300,51200,51200,51200,51200,15
|
|
20230724,132000,736733300,51200,51200,51200,51200,3
|
|
20230724,131900,736579700,51100,51200,51200,51100,35
|
|
20230724,131800,734788300,51100,51200,51300,51100,5
|
|
20230724,131700,734532400,51200,51200,51200,51200,59
|
|
20230724,131600,731511600,51200,51200,51200,51200,13
|
|
20230724,131500,730846000,51200,51200,51200,51200,36
|
|
20230724,131400,729002800,51100,51100,51100,51100,3
|
|
20230724,131300,728849500,51200,51100,51300,51100,90
|
|
20230724,131200,724247600,51100,51200,51200,51100,78
|
|
20230724,131100,720254100,51100,51200,51200,51100,34
|
|
20230724,131000,718516400,51200,51300,51300,51200,26
|
|
20230724,130900,717185100,51200,51200,51200,51200,5
|
|
20230724,130800,716929100,51200,51200,51200,51200,14
|
|
20230724,130700,716212300,51200,51200,51300,51200,150
|
|
20230724,130600,708531300,51100,51100,51200,51100,33
|
|
20230724,130500,706844800,51100,51100,51100,51100,31
|
|
20230724,130400,705260700,51100,51100,51100,51100,29
|
|
20230724,130300,703778800,51100,51100,51100,51100,3
|
|
20230724,130200,703625500,51100,51200,51200,51100,7
|
|
20230724,130100,703267500,51200,51100,51200,51100,46
|
|
20230724,130000,700912400,51100,51000,51100,51000,2
|
|
20230724,125900,700810300,51300,51000,51300,51000,168
|
|
20230724,125800,692209200,51000,51100,51200,51000,50
|
|
20230724,125700,689655200,51100,51100,51100,51100,104
|
|
20230724,125600,684340800,51100,51100,51100,51100,15
|
|
20230724,125500,683574300,51100,51200,51200,51100,39
|
|
20230724,125400,681580100,51100,51100,51200,51100,54
|
|
20230724,125300,678820500,51100,51100,51100,51100,47
|
|
20230724,125200,676418800,51100,51100,51100,51100,32
|
|
20230724,125100,674783600,51200,51100,51200,51100,19
|
|
20230724,125000,673812600,51100,51100,51100,51100,35
|
|
20230724,124900,672024100,51100,51100,51100,51100,43
|
|
20230724,124800,669826800,51100,51100,51100,51100,5
|
|
20230724,124700,669571300,51100,51100,51100,51100,31
|
|
20230724,124600,667987200,51100,51100,51100,51100,33
|
|
20230724,124500,666300900,51100,51100,51100,51100,54
|
|
20230724,124400,663541500,51100,51100,51100,51100,19
|
|
20230724,124300,662570600,51100,51100,51100,51100,8
|
|
20230724,124200,662161800,51100,51100,51100,51100,31
|
|
20230724,124100,660577700,51100,51100,51100,51100,5
|
|
20230724,124000,660322200,51100,51100,51200,51100,73
|
|
20230724,123900,656585100,51100,51200,51200,51000,334
|
|
20230724,123800,639517700,51200,51200,51200,51200,222
|
|
20230724,123700,628151300,51200,51200,51300,51200,65
|
|
20230724,123600,624822800,51200,51200,51200,51200,7
|
|
20230724,123500,624464400,51200,51200,51200,51200,32
|
|
20230724,123400,622826000,51200,51200,51200,51200,35
|
|
20230724,123300,621034000,51200,51200,51200,51200,2
|
|
20230724,123200,620931600,51200,51200,51200,51200,37
|
|
20230724,123100,619037200,51200,51200,51200,51200,67
|
|
20230724,123000,615606800,51200,51200,51200,51200,5
|
|
20230724,122900,615350800,51200,51200,51200,51200,57
|
|
20230724,122800,612432400,51200,51200,51200,51200,27
|
|
20230724,122700,611050000,51200,51200,51200,51200,2
|
|
20230724,122600,610947600,51200,51200,51200,51200,42
|
|
20230724,122500,608797200,51200,51200,51200,51200,31
|
|
20230724,122400,607210000,51200,51200,51200,51200,5
|
|
20230724,122300,606954000,51200,51300,51300,51200,53
|
|
20230724,122200,604236700,51300,51300,51400,51200,20
|
|
20230724,122100,603209200,51300,51200,51400,51200,126
|
|
20230724,122000,596740000,51300,51300,51500,51200,282
|
|
20230724,121900,582270300,51200,51200,51200,51200,2
|
|
20230724,121800,582167900,51200,51200,51200,51200,20
|
|
20230724,121700,581143900,51200,51200,51200,51200,12
|
|
20230724,121600,580529500,51200,51300,51300,51200,18
|
|
20230724,121500,579607300,51200,51200,51200,51200,8
|
|
20230724,121400,579197700,51200,51200,51300,51200,7
|
|
20230724,121300,578838800,51200,51200,51200,51200,210
|
|
20230724,121200,568086800,51200,51200,51200,51200,6
|
|
20230724,121100,567779600,51200,51200,51200,51200,5
|
|
20230724,121000,567523600,51200,51300,51300,51200,13
|
|
20230724,120900,566857800,51200,51200,51200,51200,13
|
|
20230724,120800,566192200,51200,51200,51200,51200,9
|
|
20230724,120700,565731400,51200,51200,51300,51200,9
|
|
20230724,120600,565270100,51200,51200,51200,51200,11
|
|
20230724,120500,564706900,51200,51200,51200,51200,1
|
|
20230724,120400,564655700,51200,51200,51200,51200,27
|
|
20230724,120300,563273300,51200,51200,51200,51200,5
|
|
20230724,120200,563017300,51200,51200,51200,51200,2
|
|
20230724,120100,562914900,51300,51200,51300,51200,117
|
|
20230724,120000,556924400,51200,51300,51300,51200,4
|
|
20230724,115900,556719500,51200,51200,51200,51200,2
|
|
20230724,115800,556617100,51200,51300,51300,51200,14
|
|
20230724,115700,555899500,51300,51200,51300,51200,21
|
|
20230724,115600,554824200,51200,51200,51400,51200,13
|
|
20230724,115500,554158000,51200,51200,51200,51200,4
|
|
20230724,115400,553953200,51200,51200,51200,51200,1
|
|
20230724,115300,553902000,51300,51300,51300,51300,4
|
|
20230724,115200,553696800,51300,51300,51500,51200,124
|
|
20230724,115100,547337600,51400,51300,51400,51300,81
|
|
20230724,115000,543180300,51300,51300,51300,51300,15
|
|
20230724,114900,542410800,51300,51300,51300,51300,7
|
|
20230724,114800,542051700,51300,51400,51400,51200,81
|
|
20230724,114700,537896600,51400,51300,51400,51300,85
|
|
20230724,114600,533532200,51300,51300,51300,51300,5
|
|
20230724,114500,533275700,51300,51300,51300,51300,38
|
|
20230724,114400,531326300,51300,51300,51300,51300,8
|
|
20230724,114300,530915900,51300,51300,51300,51300,4
|
|
20230724,114200,530710700,51300,51300,51300,51300,1
|
|
20230724,114100,530659400,51400,51300,51400,51300,642
|
|
20230724,114000,497719400,51300,51300,51300,51300,4
|
|
20230724,113900,497514200,51300,51300,51300,51300,2
|
|
20230724,113800,497411600,51400,51400,51400,51400,0
|
|
20230724,113700,497411600,51400,51400,51400,51400,10
|
|
20230724,113600,496897600,51400,51400,51500,51400,150
|
|
20230724,113500,489186900,51400,51400,51400,51400,40
|
|
20230724,113400,487130900,51400,51400,51400,51400,5
|
|
20230724,113300,486873900,51500,51500,51500,51500,0
|
|
20230724,113200,486873900,51500,51400,51600,51400,37
|
|
20230724,113100,484967900,51400,51400,51400,51400,1
|
|
20230724,113000,484916500,51500,51400,51500,51400,27
|
|
20230724,112900,483526700,51400,51500,51500,51400,11
|
|
20230724,112800,482961200,51500,51500,51500,51500,19
|
|
20230724,112700,481982700,51500,51400,51600,51400,29
|
|
20230724,112600,480489100,51400,51400,51400,51400,6
|
|
20230724,112500,480180700,51400,51400,51400,51400,1
|
|
20230724,112400,480129300,51400,51400,51400,51400,9
|
|
20230724,112300,479666700,51500,51400,51500,51400,160
|
|
20230724,112200,471433700,51300,51500,51500,51300,772
|
|
20230724,112100,431733800,51500,51500,51500,51500,34
|
|
20230724,112000,429982800,51500,51500,51500,51500,18
|
|
20230724,111900,429055800,51500,51500,51500,51500,3
|
|
20230724,111800,428901300,51500,51600,51600,51500,12
|
|
20230724,111700,428282600,51500,51500,51500,51500,28
|
|
20230724,111600,426840600,51500,51500,51500,51500,6
|
|
20230724,111500,426531600,51500,51500,51500,51500,110
|
|
20230724,111400,420866600,51600,51600,51600,51600,20
|
|
20230724,111300,419834600,51600,51500,51600,51500,18
|
|
20230724,111200,418906800,51600,51500,51600,51500,2
|
|
20230724,111100,418803700,51500,51500,51500,51500,5
|
|
20230724,111000,418546200,51500,51500,51500,51500,9
|
|
20230724,110900,418082700,51500,51500,51500,51500,4
|
|
20230724,110800,417876700,51600,51500,51600,51500,126
|
|
20230724,110700,411387200,51500,51500,51500,51500,11
|
|
20230724,110600,410820700,51500,51500,51500,51500,0
|
|
20230724,110500,410820700,51500,51500,51600,51500,205
|
|
20230724,110400,400260200,51500,51500,51500,51500,4
|
|
20230724,110300,400054200,51500,51500,51600,51500,51
|
|
20230724,110200,397426600,51500,51600,51600,51500,6
|
|
20230724,110100,397117500,51500,51500,51600,51500,17
|
|
20230724,110000,396241700,51500,51600,51600,51500,7
|
|
20230724,105900,395881000,51600,51500,51600,51500,15
|
|
20230724,105800,395107400,51500,51500,51600,51500,7
|
|
20230724,105700,394746800,51500,51500,51500,51500,1
|
|
20230724,105600,394695300,51500,51600,51600,51500,5
|
|
20230724,105500,394437500,51500,51400,51600,51400,71
|
|
20230724,105400,390779400,51400,51500,51500,51400,1078
|
|
20230724,105300,335266100,51500,51600,51700,51500,143
|
|
20230724,105200,327886300,51600,51600,51600,51600,4
|
|
20230724,105100,327679900,51600,51600,51600,51600,6
|
|
20230724,105000,327370300,51600,51600,51700,51600,10
|
|
20230724,104900,326854200,51600,51600,51600,51600,19
|
|
20230724,104800,325873800,51700,51600,51700,51600,2
|
|
20230724,104700,325770500,51600,51600,51600,51600,7
|
|
20230724,104600,325409300,51600,51600,51600,51600,7
|
|
20230724,104500,325048100,51600,51600,51600,51600,17
|
|
20230724,104400,324170900,51600,51600,51600,51600,8
|
|
20230724,104300,323758100,51600,51600,51600,51600,99
|
|
20230724,104200,318649700,51600,51600,51600,51600,6
|
|
20230724,104100,318340100,51600,51600,51600,51600,4
|
|
20230724,104000,318133700,51800,51800,51800,51600,16
|
|
20230724,103900,317305100,51700,51600,51700,51600,12
|
|
20230724,103800,316685400,51600,51600,51600,51600,3
|
|
20230724,103700,316530600,51700,51700,51700,51600,7
|
|
20230724,103600,316169100,51600,51600,51600,51600,5
|
|
20230724,103500,315911100,51600,51600,51600,51600,9
|
|
20230724,103400,315446700,51600,51700,51700,51600,123
|
|
20230724,103300,309099600,51700,51700,51800,51500,144
|
|
20230724,103200,301659100,51700,51700,51700,51700,13
|
|
20230724,103100,300987000,51800,51700,51800,51700,106
|
|
20230724,103000,295505400,51600,51600,51600,51600,17
|
|
20230724,102900,294628200,51600,51600,51600,51600,26
|
|
20230724,102800,293286600,51600,51600,51600,51600,32
|
|
20230724,102700,291635400,51700,51700,51700,51700,70
|
|
20230724,102600,288016400,51700,51700,51700,51500,499
|
|
20230724,102500,262268200,51700,51600,51700,51600,14
|
|
20230724,102400,261545400,51700,51700,51700,51700,8
|
|
20230724,102300,261131800,51700,51700,51700,51700,11
|
|
20230724,102200,260563100,51700,51700,51700,51700,39
|
|
20230724,102100,258546800,51700,51800,51800,51700,61
|
|
20230724,102000,255392600,51800,51800,51800,51800,0
|
|
20230724,101900,255392600,51800,51800,51800,51800,0
|
|
20230724,101800,255392600,51800,51800,51800,51800,16
|
|
20230724,101700,254563800,51700,51800,51800,51700,92
|
|
20230724,101600,249805700,51800,51800,51800,51800,334
|
|
20230724,101500,232504500,51800,51800,51800,51800,1
|
|
20230724,101400,232452700,51700,51700,51700,51700,0
|
|
20230724,101300,232452700,51700,51700,51700,51700,2
|
|
20230724,101200,232349300,51700,51700,51700,51700,2
|
|
20230724,101100,232245900,51700,51700,51700,51700,3
|
|
20230724,101000,232090800,51700,51700,51700,51700,2
|
|
20230724,100900,231987400,51800,51700,51800,51700,19
|
|
20230724,100800,231003400,51700,51700,51700,51700,0
|
|
20230724,100700,231003400,51700,51600,51700,51600,6
|
|
20230724,100600,230693400,51600,51600,51600,51600,0
|
|
20230724,100500,230693400,51600,51600,51600,51600,100
|
|
20230724,100400,225533400,51600,51700,51700,51600,84
|
|
20230724,100300,221190700,51800,51800,51800,51800,6
|
|
20230724,100200,220879900,51700,51700,51700,51700,0
|
|
20230724,100100,220879900,51700,51800,51800,51700,20
|
|
20230724,100000,219844400,51600,51600,51600,51600,4
|
|
20230724,095900,219638000,51600,51600,51600,51600,6
|
|
20230724,095800,219328400,51600,51600,51600,51600,0
|
|
20230724,095700,219328400,51600,51600,51600,51600,0
|
|
20230724,095600,219328400,51600,51700,51700,51600,160
|
|
20230724,095500,211056600,51600,51600,51600,51500,203
|
|
20230724,095400,200584600,51700,51700,51700,51700,1
|
|
20230724,095300,200532900,51700,51600,51700,51600,4
|
|
20230724,095200,200326300,51700,51700,51700,51700,0
|
|
20230724,095100,200326300,51700,51700,51700,51600,425
|
|
20230724,095000,178386700,51600,51800,51800,51600,373
|
|
20230724,094900,159109600,51800,51800,51800,51800,209
|
|
20230724,094800,148283400,51800,51800,51800,51800,2
|
|
20230724,094700,148179800,51800,51800,51800,51800,20
|
|
20230724,094600,147143800,51800,51900,51900,51800,161
|
|
20230724,094500,138788100,51900,51900,51900,51900,2
|
|
20230724,094400,138684300,51900,51900,51900,51900,2
|
|
20230724,094300,138580500,52000,52000,52000,52000,0
|
|
20230724,094200,138580500,52000,52100,52100,52000,20
|
|
20230724,094100,137538600,52000,51900,52000,51900,14
|
|
20230724,094000,136811600,51900,51900,51900,51900,2
|
|
20230724,093900,136707800,52100,52100,52100,52100,0
|
|
20230724,093800,136707800,52100,52100,52100,52100,6
|
|
20230724,093700,136395200,52100,52000,52100,52000,3
|
|
20230724,093600,136239100,52000,52000,52000,52000,174
|
|
20230724,093500,127191100,52000,52000,52000,52000,0
|
|
20230724,093400,127191100,52000,52000,52000,52000,151
|
|
20230724,093300,119339100,52000,52000,52000,52000,0
|
|
20230724,093200,119339100,52000,52000,52000,52000,0
|
|
20230724,093100,119339100,52000,52000,52000,52000,13
|
|
20230724,093000,118663100,52000,52000,52000,52000,10
|
|
20230724,092900,118143100,52000,52000,52000,52000,10
|
|
20230724,092800,117623100,52000,52000,52000,52000,0
|
|
20230724,092700,117623100,52000,52000,52000,52000,7
|
|
20230724,092600,117259100,52200,52200,52200,52200,0
|
|
20230724,092500,117259100,52200,52200,52200,52200,11
|
|
20230724,092400,116684900,51900,51900,51900,51900,1
|
|
20230724,092300,116633000,52000,52000,52000,52000,55
|
|
20230724,092200,113773000,52000,52000,52000,52000,11
|
|
20230724,092100,113201000,52000,52100,52100,51900,217
|
|
20230724,092000,101929500,52100,52200,52200,52100,38
|
|
20230724,091900,99947900,52200,52300,52400,52200,52
|
|
20230724,091800,97229700,52400,52400,52500,52400,156
|
|
20230724,091700,89053700,52400,52400,52400,52400,0
|
|
20230724,091600,89053700,52400,52200,52400,52200,527
|
|
20230724,091500,61540100,52100,52100,52100,52100,10
|
|
20230724,091400,61019100,51900,52100,52100,51900,65
|
|
20230724,091300,57639800,52100,52100,52100,52100,7
|
|
20230724,091200,57275100,52200,52200,52200,52200,1
|
|
20230724,091100,57222900,52300,52300,52300,52300,10
|
|
20230724,091000,56699900,52300,52000,52300,52000,705
|
|
20230724,090900,20034200,52100,52300,52300,52100,38
|
|
20230724,090800,18054000,52300,52100,52300,52100,2
|
|
20230724,090700,17949600,52300,52100,52300,52100,21
|
|
20230724,090600,16855300,52100,52100,52100,52100,98
|
|
20230724,090500,11749500,52100,52100,52100,52100,10
|
|
20230724,090400,11228500,52100,52100,52100,52100,2
|
|
20230724,090300,11124300,52100,52200,52200,52000,146
|
|
20230724,090200,3505900,52400,52100,52400,52100,17
|
|
20230724,090100,2616900,52400,52400,52400,52400,3
|
|
20230724,090000,2459700,52400,52400,52400,52000,47
|