608 lines
32 KiB
CSV
608 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,190500,5966781100,28200,28200,28200,28200,8280
|
|
20230724,190400,5966781100,28200,28200,28200,28200,0
|
|
20230724,190300,5966781100,28200,28200,28200,28200,0
|
|
20230724,190200,5966781100,28200,28200,28200,28200,0
|
|
20230724,190100,5966781100,28200,28200,28200,28200,0
|
|
20230724,190000,5966781100,28200,28200,28200,28200,0
|
|
20230724,185900,5966781100,28200,28200,28200,28200,0
|
|
20230724,185800,5966781100,28200,28200,28200,28200,0
|
|
20230724,185700,5966781100,28200,28200,28200,28200,0
|
|
20230724,185600,5966781100,28200,28200,28200,28200,0
|
|
20230724,185500,5966781100,28200,28200,28200,28200,0
|
|
20230724,185400,5966781100,28200,28200,28200,28200,0
|
|
20230724,185300,5966781100,28200,28200,28200,28200,0
|
|
20230724,185200,5966781100,28200,28200,28200,28200,0
|
|
20230724,185100,5966781100,28200,28200,28200,28200,0
|
|
20230724,185000,5966781100,28200,28200,28200,28200,0
|
|
20230724,184900,5966781100,28200,28200,28200,28200,0
|
|
20230724,184800,5966781100,28200,28200,28200,28200,0
|
|
20230724,184700,5966781100,28200,28200,28200,28200,0
|
|
20230724,184600,5966781100,28200,28200,28200,28200,0
|
|
20230724,184500,5966781100,28200,28200,28200,28200,0
|
|
20230724,184400,5966781100,28200,28200,28200,28200,0
|
|
20230724,184300,5966781100,28200,28200,28200,28200,0
|
|
20230724,184200,5966781100,28200,28200,28200,28200,0
|
|
20230724,184100,5966781100,28200,28200,28200,28200,0
|
|
20230724,184000,5966781100,28200,28200,28200,28200,0
|
|
20230724,183900,5966781100,28200,28200,28200,28200,0
|
|
20230724,183800,5966781100,28200,28200,28200,28200,0
|
|
20230724,183700,5966781100,28200,28200,28200,28200,0
|
|
20230724,183600,5966781100,28200,28200,28200,28200,0
|
|
20230724,183500,5966781100,28200,28200,28200,28200,8280
|
|
20230724,183400,5966781100,28200,28200,28200,28200,0
|
|
20230724,183300,5966781100,28200,28200,28200,28200,0
|
|
20230724,183200,5966781100,28200,28200,28200,28200,0
|
|
20230724,183100,5966781100,28200,28200,28200,28200,0
|
|
20230724,183000,5966781100,28200,28200,28200,28200,0
|
|
20230724,182900,5966781100,28200,28200,28200,28200,0
|
|
20230724,182800,5966781100,28200,28200,28200,28200,0
|
|
20230724,182700,5966781100,28200,28200,28200,28200,0
|
|
20230724,182600,5966781100,28200,28200,28200,28200,0
|
|
20230724,182500,5966781100,28200,28200,28200,28200,0
|
|
20230724,182400,5966781100,28200,28200,28200,28200,0
|
|
20230724,182300,5966781100,28200,28200,28200,28200,0
|
|
20230724,182200,5966781100,28200,28200,28200,28200,0
|
|
20230724,182100,5966781100,28200,28200,28200,28200,0
|
|
20230724,182000,5966781100,28200,28200,28200,28200,0
|
|
20230724,181900,5966781100,28200,28200,28200,28200,0
|
|
20230724,181800,5966781100,28200,28200,28200,28200,0
|
|
20230724,181700,5966781100,28200,28200,28200,28200,0
|
|
20230724,181600,5966781100,28200,28200,28200,28200,0
|
|
20230724,181500,5966781100,28200,28200,28200,28200,0
|
|
20230724,181400,5966781100,28200,28200,28200,28200,0
|
|
20230724,181300,5966781100,28200,28200,28200,28200,0
|
|
20230724,181200,5966781100,28200,28200,28200,28200,0
|
|
20230724,181100,5966781100,28200,28200,28200,28200,0
|
|
20230724,181000,5966781100,28200,28200,28200,28200,0
|
|
20230724,180900,5966781100,28200,28200,28200,28200,0
|
|
20230724,180800,5966781100,28200,28200,28200,28200,0
|
|
20230724,180700,5966781100,28200,28200,28200,28200,0
|
|
20230724,180600,5966781100,28200,28200,28200,28200,0
|
|
20230724,180500,5966781100,28200,28200,28200,28200,8280
|
|
20230724,180400,5966781100,28200,28200,28200,28200,0
|
|
20230724,180300,5966781100,28200,28200,28200,28200,0
|
|
20230724,180200,5966781100,28200,28200,28200,28200,0
|
|
20230724,180100,5966781100,28200,28200,28200,28200,0
|
|
20230724,180000,5966781100,28200,28200,28200,28200,0
|
|
20230724,175900,5966781100,28200,28200,28200,28200,0
|
|
20230724,175800,5966781100,28200,28200,28200,28200,0
|
|
20230724,175700,5966781100,28200,28200,28200,28200,0
|
|
20230724,175600,5966781100,28200,28200,28200,28200,0
|
|
20230724,175500,5966781100,28200,28200,28200,28200,0
|
|
20230724,175400,5966781100,28200,28200,28200,28200,0
|
|
20230724,175300,5966781100,28200,28200,28200,28200,0
|
|
20230724,175200,5966781100,28200,28200,28200,28200,0
|
|
20230724,175100,5966781100,28200,28200,28200,28200,0
|
|
20230724,175000,5966781100,28200,28200,28200,28200,0
|
|
20230724,174900,5966781100,28200,28200,28200,28200,0
|
|
20230724,174800,5966781100,28200,28200,28200,28200,0
|
|
20230724,174700,5966781100,28200,28200,28200,28200,0
|
|
20230724,174600,5966781100,28200,28200,28200,28200,0
|
|
20230724,174500,5966781100,28200,28200,28200,28200,0
|
|
20230724,174400,5966781100,28200,28200,28200,28200,0
|
|
20230724,174300,5966781100,28200,28200,28200,28200,0
|
|
20230724,174200,5966781100,28200,28200,28200,28200,0
|
|
20230724,174100,5966781100,28200,28200,28200,28200,0
|
|
20230724,174000,5966781100,28200,28200,28200,28200,0
|
|
20230724,173900,5966781100,28200,28200,28200,28200,0
|
|
20230724,173800,5966781100,28200,28200,28200,28200,0
|
|
20230724,173700,5966781100,28200,28200,28200,28200,0
|
|
20230724,173600,5966781100,28200,28200,28200,28200,0
|
|
20230724,173500,5966781100,28200,28200,28200,28200,8280
|
|
20230724,173400,5966781100,28200,28200,28200,28200,0
|
|
20230724,173300,5966781100,28200,28200,28200,28200,0
|
|
20230724,173200,5966781100,28200,28200,28200,28200,0
|
|
20230724,173100,5966781100,28200,28200,28200,28200,0
|
|
20230724,173000,5966781100,28200,28200,28200,28200,0
|
|
20230724,172900,5966781100,28200,28200,28200,28200,0
|
|
20230724,172800,5966781100,28200,28200,28200,28200,0
|
|
20230724,172700,5966781100,28200,28200,28200,28200,0
|
|
20230724,172600,5966781100,28200,28200,28200,28200,0
|
|
20230724,172500,5966781100,28200,28200,28200,28200,0
|
|
20230724,172400,5966781100,28200,28200,28200,28200,0
|
|
20230724,172300,5966781100,28200,28200,28200,28200,0
|
|
20230724,172200,5966781100,28200,28200,28200,28200,0
|
|
20230724,172100,5966781100,28200,28200,28200,28200,0
|
|
20230724,172000,5966781100,28200,28200,28200,28200,0
|
|
20230724,171900,5966781100,28200,28200,28200,28200,0
|
|
20230724,171800,5966781100,28200,28200,28200,28200,0
|
|
20230724,171700,5966781100,28200,28200,28200,28200,0
|
|
20230724,171600,5966781100,28200,28200,28200,28200,0
|
|
20230724,171500,5966781100,28200,28200,28200,28200,0
|
|
20230724,171400,5966781100,28200,28200,28200,28200,0
|
|
20230724,171300,5966781100,28200,28200,28200,28200,0
|
|
20230724,171200,5966781100,28200,28200,28200,28200,0
|
|
20230724,171100,5966781100,28200,28200,28200,28200,0
|
|
20230724,171000,5966781100,28200,28200,28200,28200,0
|
|
20230724,170900,5966781100,28200,28200,28200,28200,0
|
|
20230724,170800,5966781100,28200,28200,28200,28200,0
|
|
20230724,170700,5966781100,28200,28200,28200,28200,0
|
|
20230724,170600,5966781100,28200,28200,28200,28200,0
|
|
20230724,170500,5966781100,28200,28200,28200,28200,8280
|
|
20230724,170400,5966781100,28200,28200,28200,28200,0
|
|
20230724,170300,5966781100,28200,28200,28200,28200,0
|
|
20230724,170200,5966781100,28200,28200,28200,28200,0
|
|
20230724,170100,5966781100,28200,28200,28200,28200,0
|
|
20230724,170000,5966781100,28200,28200,28200,28200,0
|
|
20230724,165900,5966781100,28200,28200,28200,28200,0
|
|
20230724,165800,5966781100,28200,28200,28200,28200,0
|
|
20230724,165700,5966781100,28200,28200,28200,28200,0
|
|
20230724,165600,5966781100,28200,28200,28200,28200,0
|
|
20230724,165500,5966781100,28200,28200,28200,28200,0
|
|
20230724,165400,5966781100,28200,28200,28200,28200,0
|
|
20230724,165300,5966781100,28200,28200,28200,28200,0
|
|
20230724,165200,5966781100,28200,28200,28200,28200,0
|
|
20230724,165100,5966781100,28200,28200,28200,28200,0
|
|
20230724,165000,5966781100,28200,28200,28200,28200,0
|
|
20230724,164900,5966781100,28200,28200,28200,28200,0
|
|
20230724,164800,5966781100,28200,28200,28200,28200,0
|
|
20230724,164700,5966781100,28200,28200,28200,28200,0
|
|
20230724,164600,5966781100,28200,28200,28200,28200,0
|
|
20230724,164500,5966781100,28200,28200,28200,28200,0
|
|
20230724,164400,5966781100,28200,28200,28200,28200,0
|
|
20230724,164300,5966781100,28200,28200,28200,28200,0
|
|
20230724,164200,5966781100,28200,28200,28200,28200,0
|
|
20230724,164100,5966781100,28200,28200,28200,28200,0
|
|
20230724,164000,5966781100,28200,28200,28200,28200,0
|
|
20230724,163900,5966781100,28200,28200,28200,28200,0
|
|
20230724,163800,5966781100,28200,28200,28200,28200,0
|
|
20230724,163700,5966781100,28200,28200,28200,28200,0
|
|
20230724,163600,5966781100,28200,28200,28200,28200,0
|
|
20230724,163500,5966781100,28200,28200,28200,28200,8280
|
|
20230724,163400,5966781100,28200,28200,28200,28200,0
|
|
20230724,163300,5966781100,28200,28200,28200,28200,0
|
|
20230724,163200,5966781100,28200,28200,28200,28200,0
|
|
20230724,163100,5966781100,28200,28200,28200,28200,0
|
|
20230724,163000,5966781100,28200,28200,28200,28200,0
|
|
20230724,162900,5966781100,28200,28200,28200,28200,0
|
|
20230724,162800,5966781100,28200,28200,28200,28200,0
|
|
20230724,162700,5966781100,28200,28200,28200,28200,0
|
|
20230724,162600,5966781100,28200,28200,28200,28200,0
|
|
20230724,162500,5966781100,28200,28200,28200,28200,0
|
|
20230724,162400,5966781100,28200,28200,28200,28200,0
|
|
20230724,162300,5966781100,28200,28200,28200,28200,0
|
|
20230724,162200,5966781100,28200,28200,28200,28200,0
|
|
20230724,162100,5966781100,28200,28200,28200,28200,0
|
|
20230724,162000,5966781100,28200,28200,28200,28200,0
|
|
20230724,161900,5966781100,28200,28200,28200,28200,0
|
|
20230724,161800,5966781100,28200,28200,28200,28200,0
|
|
20230724,161700,5966781100,28200,28200,28200,28200,0
|
|
20230724,161600,5966781100,28200,28200,28200,28200,0
|
|
20230724,161500,5966781100,28200,28200,28200,28200,0
|
|
20230724,161400,5966781100,28200,28200,28200,28200,0
|
|
20230724,161300,5966781100,28200,28200,28200,28200,0
|
|
20230724,161200,5966781100,28200,28200,28200,28200,0
|
|
20230724,161100,5966781100,28200,28200,28200,28200,0
|
|
20230724,161000,5966781100,28200,28200,28200,28200,0
|
|
20230724,160900,5966781100,28200,28200,28200,28200,0
|
|
20230724,160800,5966781100,28200,28200,28200,28200,0
|
|
20230724,160700,5966781100,28200,28200,28200,28200,0
|
|
20230724,160600,5966781100,28200,28200,28200,28200,0
|
|
20230724,160500,5966781100,28200,28200,28200,28200,8280
|
|
20230724,160400,5966781100,28200,28200,28200,28200,0
|
|
20230724,160300,5966781100,28200,28200,28200,28200,0
|
|
20230724,160200,5966781100,28200,28200,28200,28200,0
|
|
20230724,160100,5966781100,28200,28200,28200,28200,0
|
|
20230724,160000,5966781100,28200,28200,28200,28200,0
|
|
20230724,155900,5966781100,28200,28200,28200,28200,0
|
|
20230724,155800,5966781100,28200,28200,28200,28200,0
|
|
20230724,155700,5966781100,28200,28200,28200,28200,0
|
|
20230724,155600,5966781100,28200,28200,28200,28200,0
|
|
20230724,155500,5966781100,28200,28200,28200,28200,0
|
|
20230724,155400,5966781100,28200,28200,28200,28200,0
|
|
20230724,155300,5966781100,28200,28200,28200,28200,0
|
|
20230724,155200,5966781100,28200,28200,28200,28200,0
|
|
20230724,155100,5966781100,28200,28200,28200,28200,0
|
|
20230724,155000,5966781100,28200,28200,28200,28200,0
|
|
20230724,154900,5966781100,28200,28200,28200,28200,0
|
|
20230724,154800,5966781100,28200,28200,28200,28200,0
|
|
20230724,154700,5966781100,28200,28200,28200,28200,0
|
|
20230724,154600,5966781100,28200,28200,28200,28200,0
|
|
20230724,154500,5966781100,28200,28200,28200,28200,0
|
|
20230724,154400,5966781100,28200,28200,28200,28200,0
|
|
20230724,154300,5966781100,28200,28200,28200,28200,0
|
|
20230724,154200,5966781100,28200,28200,28200,28200,0
|
|
20230724,154100,5966781100,28200,28200,28200,28200,0
|
|
20230724,154000,5966781100,28200,28200,28200,28200,0
|
|
20230724,153900,5966781100,28200,28200,28200,28200,0
|
|
20230724,153800,5966781100,28200,28200,28200,28200,0
|
|
20230724,153700,5966781100,28200,28200,28200,28200,0
|
|
20230724,153600,5966781100,28200,28200,28200,28200,0
|
|
20230724,153500,5966781100,28200,28200,28200,28200,8280
|
|
20230724,153400,5966781100,28200,28200,28200,28200,0
|
|
20230724,153300,5966781100,28200,28200,28200,28200,0
|
|
20230724,153200,5966781100,28200,28200,28200,28200,0
|
|
20230724,153100,5966781100,28200,28200,28200,28200,0
|
|
20230724,153000,5966781100,28200,28200,28200,28200,8280
|
|
20230724,152900,5733285100,28300,28300,28300,28300,0
|
|
20230724,152800,5733285100,28300,28300,28300,28300,0
|
|
20230724,152700,5733285100,28300,28300,28300,28300,0
|
|
20230724,152600,5733285100,28300,28300,28300,28300,0
|
|
20230724,152500,5733285100,28300,28300,28300,28300,0
|
|
20230724,152400,5733285100,28300,28300,28300,28300,0
|
|
20230724,152300,5733285100,28300,28300,28300,28300,0
|
|
20230724,152200,5733285100,28300,28300,28300,28300,0
|
|
20230724,152100,5733285100,28300,28300,28300,28300,0
|
|
20230724,152000,5733285100,28300,28300,28300,28300,0
|
|
20230724,151900,5733285100,28300,28200,28300,28200,540
|
|
20230724,151800,5718046000,28300,28200,28300,28200,67
|
|
20230724,151700,5716155350,28300,28300,28300,28200,323
|
|
20230724,151600,5707020800,28300,28300,28300,28250,267
|
|
20230724,151500,5699477000,28250,28250,28300,28250,1239
|
|
20230724,151400,5664473750,28250,28300,28300,28250,117
|
|
20230724,151300,5661167500,28300,28250,28300,28250,62
|
|
20230724,151200,5659415850,28300,28300,28350,28250,214
|
|
20230724,151100,5653359650,28300,28300,28300,28250,659
|
|
20230724,151000,5634712250,28300,28300,28300,28250,119
|
|
20230724,150900,5631348000,28300,28300,28300,28300,1609
|
|
20230724,150800,5585813300,28300,28150,28300,28150,3965
|
|
20230724,150700,5473790600,28150,28100,28200,28100,2291
|
|
20230724,150600,5409351450,28000,28100,28100,28000,1270
|
|
20230724,150500,5373717950,28050,28100,28100,28050,110
|
|
20230724,150400,5370630150,28050,28100,28100,28050,518
|
|
20230724,150300,5356098350,28100,28000,28100,28000,227
|
|
20230724,150200,5349726100,28000,28100,28100,28000,157
|
|
20230724,150100,5345317700,27950,28100,28150,27950,2131
|
|
20230724,150000,5285618350,28100,28050,28100,28050,283
|
|
20230724,145900,5277667950,28050,28100,28150,28050,825
|
|
20230724,145800,5254496050,28050,28050,28100,28050,297
|
|
20230724,145700,5246164900,28050,28100,28100,28050,248
|
|
20230724,145600,5239208150,28050,28100,28100,28050,303
|
|
20230724,145500,5230699100,28100,28100,28150,28050,330
|
|
20230724,145400,5221431550,28100,28150,28200,28050,382
|
|
20230724,145300,5210686950,28150,28150,28150,28100,823
|
|
20230724,145200,5187539300,28150,28150,28150,28100,1015
|
|
20230724,145100,5159017700,28150,28150,28150,28100,502
|
|
20230724,145000,5144911400,28100,28200,28200,28100,155
|
|
20230724,144900,5140550400,28200,28150,28200,28100,629
|
|
20230724,144800,5122846100,28150,28200,28200,28150,573
|
|
20230724,144700,5106715900,28200,28200,28200,28150,53
|
|
20230724,144600,5105223850,28200,28200,28250,28200,616
|
|
20230724,144500,5087852600,28200,28150,28200,28150,259
|
|
20230724,144400,5080549700,28150,28150,28200,28150,184
|
|
20230724,144300,5075369950,28200,28150,28200,28150,284
|
|
20230724,144200,5067368150,28150,28100,28200,28100,1105
|
|
20230724,144100,5036277750,28050,28100,28100,28000,324
|
|
20230724,144000,5027191050,28050,28050,28100,28050,299
|
|
20230724,143900,5018804050,28050,28000,28100,28000,627
|
|
20230724,143800,5001227400,28000,28000,28050,28000,341
|
|
20230724,143700,4991679300,28000,28000,28050,28000,545
|
|
20230724,143600,4976419250,28000,28000,28050,28000,354
|
|
20230724,143500,4966507150,28000,28100,28100,28000,3515
|
|
20230724,143400,4868040350,28050,28050,28050,28050,408
|
|
20230724,143300,4856595950,28050,28050,28100,28050,440
|
|
20230724,143200,4844253650,28050,28050,28100,28050,514
|
|
20230724,143100,4829835850,28050,28050,28100,28050,371
|
|
20230724,143000,4819429150,28050,28100,28150,28050,1301
|
|
20230724,142900,4782873250,28100,28150,28150,28100,482
|
|
20230724,142800,4769328950,28100,28100,28150,28100,321
|
|
20230724,142700,4760308600,28100,28100,28150,28100,393
|
|
20230724,142600,4749264850,28100,28100,28150,28100,458
|
|
20230724,142500,4736394550,28150,28100,28150,28100,768
|
|
20230724,142400,4714813200,28100,28100,28150,28100,3211
|
|
20230724,142300,4624578700,28100,28150,28150,28100,3373
|
|
20230724,142200,4529797200,28100,28100,28100,28100,308
|
|
20230724,142100,4521142400,28100,28150,28150,28100,556
|
|
20230724,142000,4505516600,28100,28150,28150,28100,457
|
|
20230724,141900,4492671400,28100,28150,28150,28100,433
|
|
20230724,141800,4480498000,28150,28150,28200,28100,379
|
|
20230724,141700,4469834750,28200,28200,28200,28150,670
|
|
20230724,141600,4450953450,28150,28200,28200,28150,350
|
|
20230724,141500,4441099150,28150,28250,28300,28150,828
|
|
20230724,141400,4417757200,28300,28200,28300,28200,732
|
|
20230724,141300,4397100850,28200,28200,28250,28200,79
|
|
20230724,141200,4394872950,28200,28250,28250,28200,88
|
|
20230724,141100,4392391250,28200,28250,28250,28200,69
|
|
20230724,141000,4390445400,28200,28200,28200,28200,17
|
|
20230724,140900,4389966000,28200,28200,28250,28200,115
|
|
20230724,140800,4386722850,28200,28250,28250,28200,286
|
|
20230724,140700,4378657200,28250,28250,28250,28250,52
|
|
20230724,140600,4377188200,28250,28200,28250,28200,168
|
|
20230724,140500,4372447700,28200,28200,28200,28200,123
|
|
20230724,140400,4368979100,28150,28200,28250,28150,812
|
|
20230724,140300,4346081450,28250,28250,28250,28200,56
|
|
20230724,140200,4344501700,28200,28250,28250,28200,349
|
|
20230724,140100,4334643750,28250,28250,28250,28250,2
|
|
20230724,140000,4334587250,28200,28250,28250,28200,223
|
|
20230724,135900,4328292200,28250,28300,28300,28250,287
|
|
20230724,135800,4320184400,28250,28250,28250,28250,503
|
|
20230724,135700,4305974650,28300,28300,28300,28250,111
|
|
20230724,135600,4302838200,28300,28250,28300,28250,47
|
|
20230724,135500,4301510400,28300,28250,28300,28250,17
|
|
20230724,135400,4301030050,28200,28200,28300,28200,271
|
|
20230724,135300,4293376150,28200,28300,28300,28200,320
|
|
20230724,135200,4284336400,28300,28300,28300,28300,0
|
|
20230724,135100,4284336400,28300,28250,28300,28250,227
|
|
20230724,135000,4277923600,28250,28200,28250,28200,876
|
|
20230724,134900,4253177700,28200,28200,28250,28200,67
|
|
20230724,134800,4251288200,28250,28200,28250,28200,1133
|
|
20230724,134700,4219337550,28150,28150,28200,28150,171
|
|
20230724,134600,4214523850,28100,28150,28150,28100,71
|
|
20230724,134500,4212528700,28150,28150,28150,28100,295
|
|
20230724,134400,4204232650,28100,28100,28150,28100,47
|
|
20230724,134300,4202911900,28100,28100,28150,28100,269
|
|
20230724,134200,4195349050,28050,28100,28100,28050,61
|
|
20230724,134100,4193637500,28100,28100,28100,28050,52
|
|
20230724,134000,4192177700,28050,28100,28100,28050,2118
|
|
20230724,133900,4132736500,28150,28150,28200,28100,646
|
|
20230724,133800,4114551650,28150,28150,28200,28150,56
|
|
20230724,133700,4112975050,28150,28150,28200,28150,174
|
|
20230724,133600,4108076400,28150,28200,28200,28150,227
|
|
20230724,133500,4101685800,28100,28150,28200,28100,46
|
|
20230724,133400,4100392950,28100,28200,28200,28100,165
|
|
20230724,133300,4095748850,28200,28150,28200,28150,292
|
|
20230724,133200,4087528950,28150,28150,28150,28150,43
|
|
20230724,133100,4086318500,28150,28200,28200,28100,81
|
|
20230724,133000,4084040900,28200,28100,28200,28100,182
|
|
20230724,132900,4078920550,28200,28150,28200,28050,1205
|
|
20230724,132800,4045054550,28150,28200,28200,28150,131
|
|
20230724,132700,4041363100,28250,28200,28250,28200,133
|
|
20230724,132600,4037612450,28250,28250,28250,28250,43
|
|
20230724,132500,4036397700,28250,28200,28250,28200,59
|
|
20230724,132400,4034733300,28200,28250,28250,28200,869
|
|
20230724,132300,4010186650,28250,28250,28250,28250,2
|
|
20230724,132200,4010130150,28200,28200,28250,28200,207
|
|
20230724,132100,4004292700,28250,28200,28250,28200,94
|
|
20230724,132000,4001641800,28150,28150,28150,28150,1504
|
|
20230724,131900,3959304200,28150,28150,28200,28150,73
|
|
20230724,131800,3957249050,28150,28200,28200,28150,118
|
|
20230724,131700,3953924550,28200,28200,28200,28200,203
|
|
20230724,131600,3948199950,28200,28200,28200,28150,1158
|
|
20230724,131500,3915544900,28200,28200,28200,28200,62
|
|
20230724,131400,3913796500,28250,28200,28300,28150,457
|
|
20230724,131300,3900903500,28250,28200,28250,28200,47
|
|
20230724,131200,3899578050,28250,28200,28250,28200,147
|
|
20230724,131100,3895430150,28200,28250,28250,28200,509
|
|
20230724,131000,3881053250,28250,28250,28300,28250,129
|
|
20230724,130900,3877408950,28250,28250,28250,28250,443
|
|
20230724,130800,3864894200,28250,28250,28300,28250,88
|
|
20230724,130700,3862407200,28250,28250,28250,28250,62
|
|
20230724,130600,3860655700,28250,28150,28250,28150,1644
|
|
20230724,130500,3814234850,28200,28150,28200,28150,115
|
|
20230724,130400,3810997350,28150,28150,28150,28150,63
|
|
20230724,130300,3809223900,28200,28150,28200,28150,61
|
|
20230724,130200,3807506250,28150,28150,28200,28100,1095
|
|
20230724,130100,3776654800,28100,28100,28100,28100,156
|
|
20230724,130000,3772271200,28050,28050,28150,28000,403
|
|
20230724,125900,3760959950,28050,28050,28100,28050,743
|
|
20230724,125800,3740118700,28050,28050,28050,28050,98
|
|
20230724,125700,3737369800,28050,28050,28100,28050,111
|
|
20230724,125600,3734256150,28100,28050,28100,28000,741
|
|
20230724,125500,3713453300,28050,28050,28050,28050,176
|
|
20230724,125400,3708516500,28050,28150,28150,28000,938
|
|
20230724,125300,3682224000,28100,28050,28100,28050,397
|
|
20230724,125200,3671072900,28050,28050,28050,28050,179
|
|
20230724,125100,3666051950,28050,28050,28050,28000,281
|
|
20230724,125000,3658171700,28050,28050,28050,28000,115
|
|
20230724,124900,3654948750,28000,28000,28100,28000,198
|
|
20230724,124800,3649402350,28100,28050,28100,28000,277
|
|
20230724,124700,3641640100,28050,28050,28050,28050,185
|
|
20230724,124600,3636450850,28050,28050,28100,28050,126
|
|
20230724,124500,3632916450,28050,28050,28050,28050,83
|
|
20230724,124400,3630588300,28100,28050,28100,28000,2801
|
|
20230724,124300,3552021950,28050,28050,28050,28050,108
|
|
20230724,124200,3548992550,28100,28050,28100,28050,104
|
|
20230724,124100,3546072900,28100,28100,28150,28050,261
|
|
20230724,124000,3538738850,28100,28100,28100,28100,110
|
|
20230724,123900,3535647850,28150,28050,28150,28050,225
|
|
20230724,123800,3529327300,28100,28050,28100,28050,132
|
|
20230724,123700,3525623200,28150,28050,28150,28050,179
|
|
20230724,123600,3520598650,28050,28050,28100,28050,335
|
|
20230724,123500,3511188850,28050,28050,28100,28000,746
|
|
20230724,123400,3490264900,28050,28050,28100,28000,195
|
|
20230724,123300,3484799950,28050,28000,28050,28000,296
|
|
20230724,123200,3476507550,28000,28050,28100,27900,6690
|
|
20230724,123100,3289369900,28050,28050,28100,28050,162
|
|
20230724,123000,3284825450,28050,28100,28100,28050,257
|
|
20230724,122900,3277613850,28100,28050,28100,28050,272
|
|
20230724,122800,3269980000,28150,28100,28150,28050,85
|
|
20230724,122700,3267593000,28050,28050,28100,28050,205
|
|
20230724,122600,3261839700,28100,28100,28150,28050,178
|
|
20230724,122500,3256842450,28050,28100,28150,28050,118
|
|
20230724,122400,3253526650,28100,28100,28150,28050,261
|
|
20230724,122300,3246195000,28100,28100,28100,28100,167
|
|
20230724,122200,3241502300,28100,28100,28150,28100,159
|
|
20230724,122100,3237034300,28100,28100,28100,28100,120
|
|
20230724,122000,3233662300,28100,28100,28100,28100,192
|
|
20230724,121900,3228267100,28100,28100,28100,28000,4327
|
|
20230724,121800,3106966600,28100,28150,28150,28100,255
|
|
20230724,121700,3099795300,28100,28150,28150,28100,609
|
|
20230724,121600,3082660100,28150,28150,28150,28100,609
|
|
20230724,121500,3065518950,28150,28150,28150,28150,126
|
|
20230724,121400,3061972050,28150,28150,28200,28150,189
|
|
20230724,121300,3056651550,28150,28150,28200,28100,112
|
|
20230724,121200,3053503200,28200,28100,28200,28100,791
|
|
20230724,121100,3031270900,28100,28100,28150,28100,99
|
|
20230724,121000,3028488750,28100,28100,28150,28100,88
|
|
20230724,120900,3026014000,28100,28150,28150,28100,176
|
|
20230724,120800,3021059700,28100,28150,28200,28100,96
|
|
20230724,120700,3018357750,28100,28150,28200,28100,151
|
|
20230724,120600,3014108800,28150,28150,28150,28100,161
|
|
20230724,120500,3009576800,28150,28150,28200,28150,187
|
|
20230724,120400,3004312150,28150,28100,28200,28100,261
|
|
20230724,120300,2996958000,28100,28100,28150,28100,237
|
|
20230724,120200,2990289950,28100,28100,28100,28100,120
|
|
20230724,120100,2986917950,28100,28100,28100,28100,108
|
|
20230724,120000,2983883150,28100,28100,28150,28100,146
|
|
20230724,115900,2979780400,28050,28100,28150,28050,1185
|
|
20230724,115800,2946537200,28150,28100,28150,28100,27
|
|
20230724,115700,2945778000,28100,28050,28100,28050,705
|
|
20230724,115600,2925968150,28100,28050,28100,28050,224
|
|
20230724,115500,2919683150,28050,28050,28050,28000,3176
|
|
20230724,115400,2830749000,28050,28100,28100,28000,143
|
|
20230724,115300,2826737850,28050,28050,28100,28050,177
|
|
20230724,115200,2821772800,28100,28000,28100,28000,258
|
|
20230724,115100,2814539600,28000,28050,28100,28000,2466
|
|
20230724,115000,2745377250,28050,28050,28100,28050,245
|
|
20230724,114900,2738503750,28050,28050,28100,28050,1759
|
|
20230724,114800,2689156000,28050,28100,28150,28050,2207
|
|
20230724,114700,2627151700,28150,28100,28200,28100,841
|
|
20230724,114600,2603519300,28150,28200,28250,28100,2911
|
|
20230724,114500,2521581900,28250,28200,28250,28200,114
|
|
20230724,114400,2518366950,28200,28200,28200,28200,314
|
|
20230724,114300,2509512150,28200,28200,28250,28200,183
|
|
20230724,114200,2504351400,28200,28200,28250,28200,767
|
|
20230724,114100,2482721950,28250,28200,28250,28200,177
|
|
20230724,114000,2477725250,28200,28200,28200,28200,213
|
|
20230724,113900,2471718650,28200,28200,28250,28200,741
|
|
20230724,113800,2450822150,28200,28200,28200,28200,68
|
|
20230724,113700,2448904550,28200,28200,28200,28200,197
|
|
20230724,113600,2443349150,28200,28200,28200,28200,248
|
|
20230724,113500,2436355550,28200,28200,28250,28200,51
|
|
20230724,113400,2434917300,28200,28200,28250,28200,80
|
|
20230724,113300,2432661200,28200,28200,28250,28200,167
|
|
20230724,113200,2427951750,28200,28250,28250,28200,440
|
|
20230724,113100,2415524650,28250,28250,28250,28250,583
|
|
20230724,113000,2399054900,28250,28250,28300,28250,109
|
|
20230724,112900,2395974500,28250,28250,28250,28250,60
|
|
20230724,112800,2394279500,28250,28250,28250,28250,121
|
|
20230724,112700,2390861250,28250,28200,28250,28200,154
|
|
20230724,112600,2386513750,28200,28250,28250,28200,46
|
|
20230724,112500,2385216300,28200,28200,28300,28200,129
|
|
20230724,112400,2381577750,28250,28200,28250,28200,448
|
|
20230724,112300,2368929350,28200,28200,28200,28200,100
|
|
20230724,112200,2366109350,28250,28200,28250,28200,743
|
|
20230724,112100,2345156700,28250,28200,28250,28200,65
|
|
20230724,112000,2343323550,28250,28200,28250,28200,318
|
|
20230724,111900,2334345900,28250,28200,28250,28200,1422
|
|
20230724,111800,2294245400,28200,28250,28250,28200,464
|
|
20230724,111700,2281155450,28200,28200,28250,28200,83
|
|
20230724,111600,2278814800,28200,28250,28250,28200,229
|
|
20230724,111500,2272348700,28250,28250,28300,28250,719
|
|
20230724,111400,2252035750,28250,28250,28300,28250,203
|
|
20230724,111300,2246300950,28200,28300,28350,28200,220
|
|
20230724,111200,2240085800,28300,28200,28350,28200,97
|
|
20230724,111100,2237345650,28250,28250,28350,28200,1193
|
|
20230724,111000,2203693850,28350,28300,28350,28250,138
|
|
20230724,110900,2199794450,28350,28200,28350,28200,104
|
|
20230724,110800,2196859100,28350,28200,28350,28200,107
|
|
20230724,110700,2193834950,28250,28200,28350,28200,308
|
|
20230724,110600,2185148200,28200,28200,28250,28200,275
|
|
20230724,110500,2177392100,28200,28200,28250,28200,301
|
|
20230724,110400,2168902050,28250,28250,28300,28250,513
|
|
20230724,110300,2154389350,28250,28250,28300,28250,926
|
|
20230724,110200,2128229750,28250,28200,28250,28200,97
|
|
20230724,110100,2125491200,28200,28200,28250,28200,175
|
|
20230724,110000,2120556150,28200,28200,28250,28200,130
|
|
20230724,105900,2116889900,28200,28200,28250,28200,283
|
|
20230724,105800,2108908250,28200,28200,28250,28200,620
|
|
20230724,105700,2091423550,28200,28250,28250,28200,1101
|
|
20230724,105600,2060374100,28250,28250,28250,28200,83
|
|
20230724,105500,2058030900,28350,28300,28350,28200,541
|
|
20230724,105400,2042753200,28250,28250,28350,28250,133
|
|
20230724,105300,2038994500,28250,28250,28250,28250,800
|
|
20230724,105200,2016394500,28250,28250,28250,28250,157
|
|
20230724,105100,2011959250,28250,28300,28300,28250,29
|
|
20230724,105000,2011139900,28300,28250,28300,28250,425
|
|
20230724,104900,1999123150,28250,28300,28300,28250,226
|
|
20230724,104800,1992737350,28300,28300,28300,28250,396
|
|
20230724,104700,1981530750,28300,28250,28300,28250,1386
|
|
20230724,104600,1942351550,28250,28350,28350,28250,767
|
|
20230724,104500,1920657450,28300,28300,28350,28250,3449
|
|
20230724,104400,1823193700,28300,28300,28300,28300,238
|
|
20230724,104300,1816458300,28300,28400,28450,28300,696
|
|
20230724,104200,1796760600,28400,28300,28400,28300,75
|
|
20230724,104100,1794635700,28300,28350,28400,28300,965
|
|
20230724,104000,1767321400,28350,28350,28400,28350,448
|
|
20230724,103900,1754619400,28350,28400,28400,28350,78
|
|
20230724,103800,1752404500,28500,28350,28500,28350,138
|
|
20230724,103700,1748491400,28350,28450,28450,28350,143
|
|
20230724,103600,1744433700,28450,28450,28500,28450,103
|
|
20230724,103500,1741503300,28450,28400,28450,28400,57
|
|
20230724,103400,1739884000,28350,28400,28450,28350,1198
|
|
20230724,103300,1705853500,28400,28400,28400,28400,320
|
|
20230724,103200,1696765500,28400,28450,28500,28400,248
|
|
20230724,103100,1689712050,28450,28450,28500,28450,129
|
|
20230724,103000,1686041850,28500,28450,28500,28450,11
|
|
20230724,102900,1685728850,28450,28450,28450,28450,46
|
|
20230724,102800,1684420150,28500,28450,28500,28450,207
|
|
20230724,102700,1678530850,28500,28450,28500,28450,292
|
|
20230724,102600,1670223000,28450,28400,28450,28350,350
|
|
20230724,102500,1660274100,28400,28400,28400,28350,948
|
|
20230724,102400,1633385300,28400,28450,28450,28400,1446
|
|
20230724,102300,1592306100,28500,28500,28500,28400,160
|
|
20230724,102200,1587750700,28500,28450,28500,28450,4
|
|
20230724,102100,1587636750,28400,28450,28500,28400,753
|
|
20230724,102000,1566229700,28450,28550,28550,28450,520
|
|
20230724,101900,1551411200,28500,28550,28550,28500,30
|
|
20230724,101800,1550555700,28500,28550,28550,28500,91
|
|
20230724,101700,1547961700,28500,28600,28650,28500,58
|
|
20230724,101600,1546306500,28650,28500,28650,28500,772
|
|
20230724,101500,1524295850,28600,28650,28650,28550,191
|
|
20230724,101400,1518842200,28600,28550,28600,28500,1596
|
|
20230724,101300,1473278650,28550,28550,28550,28550,243
|
|
20230724,101200,1466341000,28500,28550,28550,28500,289
|
|
20230724,101100,1458092300,28550,28650,28650,28550,98
|
|
20230724,101000,1455294250,28550,28650,28650,28550,833
|
|
20230724,100900,1431492700,28650,28650,28650,28550,169
|
|
20230724,100800,1426655450,28650,28600,28650,28500,1331
|
|
20230724,100700,1388591750,28600,28500,28600,28500,350
|
|
20230724,100600,1378592050,28500,28550,28550,28500,73
|
|
20230724,100500,1376510400,28550,28450,28550,28450,98
|
|
20230724,100400,1373722100,28550,28550,28550,28450,202
|
|
20230724,100300,1367964750,28550,28500,28550,28450,81
|
|
20230724,100200,1365658450,28500,28500,28500,28450,25
|
|
20230724,100100,1364946500,28550,28500,28550,28450,305
|
|
20230724,100000,1356253900,28500,28500,28500,28400,313
|
|
20230724,095900,1347351050,28450,28450,28450,28450,45
|
|
20230724,095800,1346070800,28500,28500,28500,28500,183
|
|
20230724,095700,1340855300,28500,28400,28500,28400,228
|
|
20230724,095600,1334369300,28350,28400,28400,28350,596
|
|
20230724,095500,1317445200,28400,28400,28400,28400,100
|
|
20230724,095400,1314605200,28400,28500,28550,28400,161
|
|
20230724,095300,1310028400,28400,28450,28450,28400,1046
|
|
20230724,095200,1280319500,28450,28450,28450,28450,1
|
|
20230724,095100,1280291050,28400,28500,28500,28400,294
|
|
20230724,095000,1271936550,28500,28500,28550,28400,1275
|
|
20230724,094900,1235660000,28500,28600,28600,28500,11
|
|
20230724,094800,1235346000,28500,28500,28600,28500,557
|
|
20230724,094700,1219471300,28500,28600,28600,28500,722
|
|
20230724,094600,1198892550,28600,28600,28600,28600,12
|
|
20230724,094500,1198549350,28600,28550,28600,28550,737
|
|
20230724,094400,1177498650,28550,28400,28550,28400,354
|
|
20230724,094300,1167421350,28400,28400,28400,28400,10
|
|
20230724,094200,1167137350,28400,28400,28500,28400,2106
|
|
20230724,094100,1107220500,28400,28450,28450,28400,573
|
|
20230724,094000,1090928650,28450,28450,28450,28450,51
|
|
20230724,093900,1089477700,28450,28400,28550,28400,117
|
|
20230724,093800,1086148550,28400,28450,28500,28400,1101
|
|
20230724,093700,1054868200,28400,28400,28400,28400,50
|
|
20230724,093600,1053448200,28400,28350,28400,28350,493
|
|
20230724,093500,1039457050,28400,28500,28500,28300,550
|
|
20230724,093400,1023829100,28500,28550,28550,28500,229
|
|
20230724,093300,1017293450,28550,28700,28700,28550,272
|
|
20230724,093200,1009515950,28650,28650,28650,28650,924
|
|
20230724,093100,983043350,28600,28500,28600,28500,2092
|
|
20230724,093000,923346250,28500,28450,28500,28450,735
|
|
20230724,092900,902435450,28450,28450,28450,28450,49
|
|
20230724,092800,901041400,28450,28450,28500,28450,365
|
|
20230724,092700,890644700,28450,28450,28500,28350,2336
|
|
20230724,092600,824117650,28450,28400,28450,28400,63
|
|
20230724,092500,822328250,28400,28400,28400,28400,258
|
|
20230724,092400,815001050,28400,28200,28400,28200,272
|
|
20230724,092300,807328000,28200,28200,28350,28200,204
|
|
20230724,092200,801560650,28200,28300,28300,28200,87
|
|
20230724,092100,799105150,28350,28300,28350,28200,2342
|
|
20230724,092000,733003100,28400,28250,28400,28250,1177
|
|
20230724,091900,699668100,28250,28300,28350,28250,358
|
|
20230724,091800,689529850,28350,28350,28350,28250,108
|
|
20230724,091700,686472650,28250,28300,28350,28200,390
|
|
20230724,091600,675459350,28300,28350,28350,28300,1379
|
|
20230724,091500,636431050,28400,28400,28400,28300,424
|
|
20230724,091400,624426350,28300,28350,28350,28300,161
|
|
20230724,091300,619867150,28300,28350,28350,28300,551
|
|
20230724,091200,604273800,28300,28300,28400,28300,274
|
|
20230724,091100,596507600,28350,28200,28350,28200,1548
|
|
20230724,091000,552733850,28200,28200,28250,28200,1158
|
|
20230724,090900,520076300,28250,28250,28300,28200,755
|
|
20230724,090800,498746750,28300,28250,28300,28200,959
|
|
20230724,090700,471653550,28300,28300,28300,28250,405
|
|
20230724,090600,460201900,28300,28400,28400,28300,3075
|
|
20230724,090500,373126300,28350,28400,28500,28350,608
|
|
20230724,090400,355861000,28400,28500,28550,28400,333
|
|
20230724,090300,346370100,28500,28500,28500,28400,2091
|
|
20230724,090200,286974550,28500,28450,28500,28300,4053
|
|
20230724,090100,171768350,28500,28550,28550,28500,1193
|
|
20230724,090000,137740550,28500,28500,28950,28500,4636
|