640 lines
33 KiB
CSV
640 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,193700,687712000,21200,21200,21200,21200,358
|
|
20230724,193600,687712000,21200,21200,21200,21200,0
|
|
20230724,193500,687712000,21200,21200,21200,21200,0
|
|
20230724,193400,687712000,21200,21200,21200,21200,0
|
|
20230724,193300,687712000,21200,21200,21200,21200,0
|
|
20230724,193200,687712000,21200,21200,21200,21200,0
|
|
20230724,193100,687712000,21200,21200,21200,21200,0
|
|
20230724,193000,687712000,21200,21200,21200,21200,0
|
|
20230724,192900,687712000,21200,21200,21200,21200,0
|
|
20230724,192800,687712000,21200,21200,21200,21200,0
|
|
20230724,192700,687712000,21200,21200,21200,21200,0
|
|
20230724,192600,687712000,21200,21200,21200,21200,0
|
|
20230724,192500,687712000,21200,21200,21200,21200,0
|
|
20230724,192400,687712000,21200,21200,21200,21200,0
|
|
20230724,192300,687712000,21200,21200,21200,21200,0
|
|
20230724,192200,687712000,21200,21200,21200,21200,0
|
|
20230724,192100,687712000,21200,21200,21200,21200,0
|
|
20230724,192000,687712000,21200,21200,21200,21200,0
|
|
20230724,191900,687712000,21200,21200,21200,21200,0
|
|
20230724,191800,687712000,21200,21200,21200,21200,0
|
|
20230724,191700,687712000,21200,21200,21200,21200,0
|
|
20230724,191600,687712000,21200,21200,21200,21200,0
|
|
20230724,191500,687712000,21200,21200,21200,21200,0
|
|
20230724,191400,687712000,21200,21200,21200,21200,0
|
|
20230724,191300,687712000,21200,21200,21200,21200,0
|
|
20230724,191200,687712000,21200,21200,21200,21200,0
|
|
20230724,191100,687712000,21200,21200,21200,21200,0
|
|
20230724,191000,687712000,21200,21200,21200,21200,0
|
|
20230724,190900,687712000,21200,21200,21200,21200,0
|
|
20230724,190800,687712000,21200,21200,21200,21200,0
|
|
20230724,190700,687712000,21200,21200,21200,21200,358
|
|
20230724,190600,687712000,21200,21200,21200,21200,0
|
|
20230724,190500,687712000,21200,21200,21200,21200,0
|
|
20230724,190400,687712000,21200,21200,21200,21200,0
|
|
20230724,190300,687712000,21200,21200,21200,21200,0
|
|
20230724,190200,687712000,21200,21200,21200,21200,0
|
|
20230724,190100,687712000,21200,21200,21200,21200,0
|
|
20230724,190000,687712000,21200,21200,21200,21200,0
|
|
20230724,185900,687712000,21200,21200,21200,21200,0
|
|
20230724,185800,687712000,21200,21200,21200,21200,0
|
|
20230724,185700,687712000,21200,21200,21200,21200,0
|
|
20230724,185600,687712000,21200,21200,21200,21200,0
|
|
20230724,185500,687712000,21200,21200,21200,21200,0
|
|
20230724,185400,687712000,21200,21200,21200,21200,0
|
|
20230724,185300,687712000,21200,21200,21200,21200,0
|
|
20230724,185200,687712000,21200,21200,21200,21200,0
|
|
20230724,185100,687712000,21200,21200,21200,21200,0
|
|
20230724,185000,687712000,21200,21200,21200,21200,0
|
|
20230724,184900,687712000,21200,21200,21200,21200,0
|
|
20230724,184800,687712000,21200,21200,21200,21200,0
|
|
20230724,184700,687712000,21200,21200,21200,21200,0
|
|
20230724,184600,687712000,21200,21200,21200,21200,0
|
|
20230724,184500,687712000,21200,21200,21200,21200,0
|
|
20230724,184400,687712000,21200,21200,21200,21200,0
|
|
20230724,184300,687712000,21200,21200,21200,21200,0
|
|
20230724,184200,687712000,21200,21200,21200,21200,0
|
|
20230724,184100,687712000,21200,21200,21200,21200,0
|
|
20230724,184000,687712000,21200,21200,21200,21200,0
|
|
20230724,183900,687712000,21200,21200,21200,21200,0
|
|
20230724,183800,687712000,21200,21200,21200,21200,0
|
|
20230724,183700,687712000,21200,21200,21200,21200,358
|
|
20230724,183600,687712000,21200,21200,21200,21200,0
|
|
20230724,183500,687712000,21200,21200,21200,21200,0
|
|
20230724,183400,687712000,21200,21200,21200,21200,0
|
|
20230724,183300,687712000,21200,21200,21200,21200,0
|
|
20230724,183200,687712000,21200,21200,21200,21200,0
|
|
20230724,183100,687712000,21200,21200,21200,21200,0
|
|
20230724,183000,687712000,21200,21200,21200,21200,0
|
|
20230724,182900,687712000,21200,21200,21200,21200,0
|
|
20230724,182800,687712000,21200,21200,21200,21200,0
|
|
20230724,182700,687712000,21200,21200,21200,21200,0
|
|
20230724,182600,687712000,21200,21200,21200,21200,0
|
|
20230724,182500,687712000,21200,21200,21200,21200,0
|
|
20230724,182400,687712000,21200,21200,21200,21200,0
|
|
20230724,182300,687712000,21200,21200,21200,21200,0
|
|
20230724,182200,687712000,21200,21200,21200,21200,0
|
|
20230724,182100,687712000,21200,21200,21200,21200,0
|
|
20230724,182000,687712000,21200,21200,21200,21200,0
|
|
20230724,181900,687712000,21200,21200,21200,21200,0
|
|
20230724,181800,687712000,21200,21200,21200,21200,0
|
|
20230724,181700,687712000,21200,21200,21200,21200,0
|
|
20230724,181600,687712000,21200,21200,21200,21200,0
|
|
20230724,181500,687712000,21200,21200,21200,21200,0
|
|
20230724,181400,687712000,21200,21200,21200,21200,0
|
|
20230724,181300,687712000,21200,21200,21200,21200,0
|
|
20230724,181200,687712000,21200,21200,21200,21200,0
|
|
20230724,181100,687712000,21200,21200,21200,21200,0
|
|
20230724,181000,687712000,21200,21200,21200,21200,0
|
|
20230724,180900,687712000,21200,21200,21200,21200,0
|
|
20230724,180800,687712000,21200,21200,21200,21200,0
|
|
20230724,180700,687712000,21200,21200,21200,21200,358
|
|
20230724,180600,687712000,21200,21200,21200,21200,0
|
|
20230724,180500,687712000,21200,21200,21200,21200,0
|
|
20230724,180400,687712000,21200,21200,21200,21200,0
|
|
20230724,180300,687712000,21200,21200,21200,21200,0
|
|
20230724,180200,687712000,21200,21200,21200,21200,0
|
|
20230724,180100,687712000,21200,21200,21200,21200,0
|
|
20230724,180000,687712000,21200,21200,21200,21200,0
|
|
20230724,175900,687712000,21200,21200,21200,21200,0
|
|
20230724,175800,687712000,21200,21200,21200,21200,0
|
|
20230724,175700,687712000,21200,21200,21200,21200,0
|
|
20230724,175600,687712000,21200,21200,21200,21200,0
|
|
20230724,175500,687712000,21200,21200,21200,21200,0
|
|
20230724,175400,687712000,21200,21200,21200,21200,0
|
|
20230724,175300,687712000,21200,21200,21200,21200,0
|
|
20230724,175200,687712000,21200,21200,21200,21200,0
|
|
20230724,175100,687712000,21200,21200,21200,21200,0
|
|
20230724,175000,687712000,21200,21200,21200,21200,0
|
|
20230724,174900,687712000,21200,21200,21200,21200,0
|
|
20230724,174800,687712000,21200,21200,21200,21200,0
|
|
20230724,174700,687712000,21200,21200,21200,21200,0
|
|
20230724,174600,687712000,21200,21200,21200,21200,0
|
|
20230724,174500,687712000,21200,21200,21200,21200,0
|
|
20230724,174400,687712000,21200,21200,21200,21200,0
|
|
20230724,174300,687712000,21200,21200,21200,21200,0
|
|
20230724,174200,687712000,21200,21200,21200,21200,0
|
|
20230724,174100,687712000,21200,21200,21200,21200,0
|
|
20230724,174000,687712000,21200,21200,21200,21200,0
|
|
20230724,173900,687712000,21200,21200,21200,21200,0
|
|
20230724,173800,687712000,21200,21200,21200,21200,0
|
|
20230724,173700,687712000,21200,21200,21200,21200,358
|
|
20230724,173600,687712000,21200,21200,21200,21200,0
|
|
20230724,173500,687712000,21200,21200,21200,21200,0
|
|
20230724,173400,687712000,21200,21200,21200,21200,0
|
|
20230724,173300,687712000,21200,21200,21200,21200,0
|
|
20230724,173200,687712000,21200,21200,21200,21200,0
|
|
20230724,173100,687712000,21200,21200,21200,21200,0
|
|
20230724,173000,687712000,21200,21200,21200,21200,0
|
|
20230724,172900,687712000,21200,21200,21200,21200,0
|
|
20230724,172800,687712000,21200,21200,21200,21200,0
|
|
20230724,172700,687712000,21200,21200,21200,21200,0
|
|
20230724,172600,687712000,21200,21200,21200,21200,0
|
|
20230724,172500,687712000,21200,21200,21200,21200,0
|
|
20230724,172400,687712000,21200,21200,21200,21200,0
|
|
20230724,172300,687712000,21200,21200,21200,21200,0
|
|
20230724,172200,687712000,21200,21200,21200,21200,0
|
|
20230724,172100,687712000,21200,21200,21200,21200,0
|
|
20230724,172000,687712000,21200,21200,21200,21200,0
|
|
20230724,171900,687712000,21200,21200,21200,21200,0
|
|
20230724,171800,687712000,21200,21200,21200,21200,0
|
|
20230724,171700,687712000,21200,21200,21200,21200,0
|
|
20230724,171600,687712000,21200,21200,21200,21200,0
|
|
20230724,171500,687712000,21200,21200,21200,21200,0
|
|
20230724,171400,687712000,21200,21200,21200,21200,0
|
|
20230724,171300,687712000,21200,21200,21200,21200,0
|
|
20230724,171200,687712000,21200,21200,21200,21200,0
|
|
20230724,171100,687712000,21200,21200,21200,21200,0
|
|
20230724,171000,687712000,21200,21200,21200,21200,0
|
|
20230724,170900,687712000,21200,21200,21200,21200,0
|
|
20230724,170800,687712000,21200,21200,21200,21200,0
|
|
20230724,170700,687712000,21200,21200,21200,21200,358
|
|
20230724,170600,687712000,21200,21200,21200,21200,0
|
|
20230724,170500,687712000,21200,21200,21200,21200,0
|
|
20230724,170400,687712000,21200,21200,21200,21200,0
|
|
20230724,170300,687712000,21200,21200,21200,21200,0
|
|
20230724,170200,687712000,21200,21200,21200,21200,0
|
|
20230724,170100,687712000,21200,21200,21200,21200,0
|
|
20230724,170000,687712000,21200,21200,21200,21200,0
|
|
20230724,165900,687712000,21200,21200,21200,21200,0
|
|
20230724,165800,687712000,21200,21200,21200,21200,0
|
|
20230724,165700,687712000,21200,21200,21200,21200,0
|
|
20230724,165600,687712000,21200,21200,21200,21200,0
|
|
20230724,165500,687712000,21200,21200,21200,21200,0
|
|
20230724,165400,687712000,21200,21200,21200,21200,0
|
|
20230724,165300,687712000,21200,21200,21200,21200,0
|
|
20230724,165200,687712000,21200,21200,21200,21200,0
|
|
20230724,165100,687712000,21200,21200,21200,21200,0
|
|
20230724,165000,687712000,21200,21200,21200,21200,0
|
|
20230724,164900,687712000,21200,21200,21200,21200,0
|
|
20230724,164800,687712000,21200,21200,21200,21200,0
|
|
20230724,164700,687712000,21200,21200,21200,21200,0
|
|
20230724,164600,687712000,21200,21200,21200,21200,0
|
|
20230724,164500,687712000,21200,21200,21200,21200,0
|
|
20230724,164400,687712000,21200,21200,21200,21200,0
|
|
20230724,164300,687712000,21200,21200,21200,21200,0
|
|
20230724,164200,687712000,21200,21200,21200,21200,0
|
|
20230724,164100,687712000,21200,21200,21200,21200,0
|
|
20230724,164000,687712000,21200,21200,21200,21200,0
|
|
20230724,163900,687712000,21200,21200,21200,21200,0
|
|
20230724,163800,687712000,21200,21200,21200,21200,0
|
|
20230724,163700,687712000,21200,21200,21200,21200,358
|
|
20230724,163600,687712000,21200,21200,21200,21200,0
|
|
20230724,163500,687712000,21200,21200,21200,21200,0
|
|
20230724,163400,687712000,21200,21200,21200,21200,0
|
|
20230724,163300,687712000,21200,21200,21200,21200,0
|
|
20230724,163200,687712000,21200,21200,21200,21200,0
|
|
20230724,163100,687712000,21200,21200,21200,21200,0
|
|
20230724,163000,687712000,21200,21200,21200,21200,0
|
|
20230724,162900,687712000,21200,21200,21200,21200,0
|
|
20230724,162800,687712000,21200,21200,21200,21200,0
|
|
20230724,162700,687712000,21200,21200,21200,21200,0
|
|
20230724,162600,687712000,21200,21200,21200,21200,0
|
|
20230724,162500,687712000,21200,21200,21200,21200,0
|
|
20230724,162400,687712000,21200,21200,21200,21200,0
|
|
20230724,162300,687712000,21200,21200,21200,21200,0
|
|
20230724,162200,687712000,21200,21200,21200,21200,0
|
|
20230724,162100,687712000,21200,21200,21200,21200,0
|
|
20230724,162000,687712000,21200,21200,21200,21200,0
|
|
20230724,161900,687712000,21200,21200,21200,21200,0
|
|
20230724,161800,687712000,21200,21200,21200,21200,0
|
|
20230724,161700,687712000,21200,21200,21200,21200,0
|
|
20230724,161600,687712000,21200,21200,21200,21200,0
|
|
20230724,161500,687712000,21200,21200,21200,21200,0
|
|
20230724,161400,687712000,21200,21200,21200,21200,0
|
|
20230724,161300,687712000,21200,21200,21200,21200,0
|
|
20230724,161200,687712000,21200,21200,21200,21200,0
|
|
20230724,161100,687712000,21200,21200,21200,21200,0
|
|
20230724,161000,687712000,21200,21200,21200,21200,0
|
|
20230724,160900,687712000,21200,21200,21200,21200,0
|
|
20230724,160800,687712000,21200,21200,21200,21200,0
|
|
20230724,160700,687712000,21200,21200,21200,21200,358
|
|
20230724,160600,687712000,21200,21200,21200,21200,0
|
|
20230724,160500,687712000,21200,21200,21200,21200,0
|
|
20230724,160400,687712000,21200,21200,21200,21200,0
|
|
20230724,160300,687712000,21200,21200,21200,21200,0
|
|
20230724,160200,687712000,21200,21200,21200,21200,0
|
|
20230724,160100,687712000,21200,21200,21200,21200,0
|
|
20230724,160000,687712000,21200,21200,21200,21200,0
|
|
20230724,155900,687712000,21200,21200,21200,21200,0
|
|
20230724,155800,687712000,21200,21200,21200,21200,0
|
|
20230724,155700,687712000,21200,21200,21200,21200,0
|
|
20230724,155600,687712000,21200,21200,21200,21200,0
|
|
20230724,155500,687712000,21200,21200,21200,21200,0
|
|
20230724,155400,687712000,21200,21200,21200,21200,0
|
|
20230724,155300,687712000,21200,21200,21200,21200,0
|
|
20230724,155200,687712000,21200,21200,21200,21200,0
|
|
20230724,155100,687712000,21200,21200,21200,21200,0
|
|
20230724,155000,687712000,21200,21200,21200,21200,0
|
|
20230724,154900,687712000,21200,21200,21200,21200,0
|
|
20230724,154800,687712000,21200,21200,21200,21200,0
|
|
20230724,154700,687712000,21200,21200,21200,21200,0
|
|
20230724,154600,687712000,21200,21200,21200,21200,0
|
|
20230724,154500,687712000,21200,21200,21200,21200,0
|
|
20230724,154400,687712000,21200,21200,21200,21200,0
|
|
20230724,154300,687712000,21200,21200,21200,21200,0
|
|
20230724,154200,687712000,21200,21200,21200,21200,0
|
|
20230724,154100,687712000,21200,21200,21200,21200,0
|
|
20230724,154000,687712000,21200,21200,21200,21200,0
|
|
20230724,153900,687712000,21200,21200,21200,21200,0
|
|
20230724,153800,687712000,21200,21200,21200,21200,0
|
|
20230724,153700,687712000,21200,21200,21200,21200,358
|
|
20230724,153600,687712000,21200,21200,21200,21200,0
|
|
20230724,153500,687712000,21200,21200,21200,21200,0
|
|
20230724,153400,687712000,21200,21200,21200,21200,0
|
|
20230724,153300,687712000,21200,21200,21200,21200,0
|
|
20230724,153200,687712000,21200,21200,21200,21200,0
|
|
20230724,153100,687712000,21200,21200,21200,21200,0
|
|
20230724,153000,687712000,21200,21200,21200,21200,358
|
|
20230724,152900,680122400,21350,21350,21350,21350,0
|
|
20230724,152800,680122400,21350,21350,21350,21350,0
|
|
20230724,152700,680122400,21350,21350,21350,21350,0
|
|
20230724,152600,680122400,21350,21350,21350,21350,0
|
|
20230724,152500,680122400,21350,21350,21350,21350,0
|
|
20230724,152400,680122400,21350,21350,21350,21350,0
|
|
20230724,152300,680122400,21350,21350,21350,21350,0
|
|
20230724,152200,680122400,21350,21350,21350,21350,0
|
|
20230724,152100,680122400,21350,21350,21350,21350,0
|
|
20230724,152000,680122400,21350,21350,21350,21350,0
|
|
20230724,151900,680122400,21350,21250,21350,21250,59
|
|
20230724,151800,678866500,21300,21300,21300,21300,1
|
|
20230724,151700,678845200,21300,21300,21300,21300,183
|
|
20230724,151600,674947300,21350,21350,21350,21300,52
|
|
20230724,151500,673839600,21350,21350,21350,21300,1038
|
|
20230724,151400,651691650,21350,21350,21350,21200,6
|
|
20230724,151300,651563850,21350,21350,21350,21350,2
|
|
20230724,151200,651521150,21350,21300,21350,21300,102
|
|
20230724,151100,649348300,21300,21300,21300,21300,381
|
|
20230724,151000,641233000,21300,21300,21300,21300,15
|
|
20230724,150900,640913500,21300,21300,21300,21300,0
|
|
20230724,150800,640913500,21300,21300,21300,21300,0
|
|
20230724,150700,640913500,21300,21300,21300,21300,0
|
|
20230724,150600,640913500,21300,21300,21300,21300,0
|
|
20230724,150500,640913500,21300,21300,21300,21300,0
|
|
20230724,150400,640913500,21300,21300,21300,21300,0
|
|
20230724,150300,640913500,21300,21300,21300,21300,0
|
|
20230724,150200,640913500,21300,21300,21300,21300,0
|
|
20230724,150100,640913500,21300,21300,21300,21300,0
|
|
20230724,150000,640913500,21300,21300,21300,21300,0
|
|
20230724,145900,640913500,21300,21300,21300,21300,0
|
|
20230724,145800,640913500,21300,21300,21300,21300,0
|
|
20230724,145700,640913500,21300,21300,21300,21300,0
|
|
20230724,145600,640913500,21300,21200,21300,21200,300
|
|
20230724,145500,634535800,21150,21150,21150,21150,225
|
|
20230724,145400,629777050,21200,21200,21200,21200,0
|
|
20230724,145300,629777050,21200,21200,21200,21200,83
|
|
20230724,145200,628017450,21250,21250,21250,21250,0
|
|
20230724,145100,628017450,21250,21250,21250,21250,0
|
|
20230724,145000,628017450,21250,21250,21250,21250,0
|
|
20230724,144900,628017450,21250,21250,21250,21250,0
|
|
20230724,144800,628017450,21250,21250,21250,21250,39
|
|
20230724,144700,627188700,21300,21300,21300,21300,0
|
|
20230724,144600,627188700,21300,21300,21300,21300,0
|
|
20230724,144500,627188700,21300,21300,21300,21300,317
|
|
20230724,144400,620436600,21300,21300,21300,21300,6
|
|
20230724,144300,620308800,21250,21250,21250,21250,0
|
|
20230724,144200,620308800,21250,21200,21250,21200,545
|
|
20230724,144100,608735250,21200,21200,21200,21200,0
|
|
20230724,144000,608735250,21200,21200,21200,21200,1
|
|
20230724,143900,608714050,21200,21200,21200,21200,13
|
|
20230724,143800,608438450,21150,21150,21150,21150,0
|
|
20230724,143700,608438450,21150,21150,21150,21150,0
|
|
20230724,143600,608438450,21150,21200,21200,21150,920
|
|
20230724,143500,588980350,21250,21200,21250,21200,107
|
|
20230724,143400,586706650,21200,21200,21200,21200,7
|
|
20230724,143300,586558250,21200,21200,21200,21200,0
|
|
20230724,143200,586558250,21200,21250,21250,21200,11
|
|
20230724,143100,586324600,21300,21300,21300,21300,0
|
|
20230724,143000,586324600,21300,21300,21300,21300,0
|
|
20230724,142900,586324600,21300,21300,21300,21300,0
|
|
20230724,142800,586324600,21300,21300,21300,21300,0
|
|
20230724,142700,586324600,21300,21300,21300,21300,107
|
|
20230724,142600,584045500,21150,21150,21150,21150,0
|
|
20230724,142500,584045500,21150,21150,21150,21150,0
|
|
20230724,142400,584045500,21150,21150,21150,21150,0
|
|
20230724,142300,584045500,21150,21150,21150,21150,0
|
|
20230724,142200,584045500,21150,21150,21150,21150,0
|
|
20230724,142100,584045500,21150,21200,21200,21150,225
|
|
20230724,142000,579280800,21250,21250,21250,21250,0
|
|
20230724,141900,579280800,21250,21250,21250,21250,0
|
|
20230724,141800,579280800,21250,21250,21250,21250,0
|
|
20230724,141700,579280800,21250,21250,21250,21250,133
|
|
20230724,141600,576454550,21200,21200,21200,21200,0
|
|
20230724,141500,576454550,21200,21200,21200,21200,0
|
|
20230724,141400,576454550,21200,21200,21200,21200,0
|
|
20230724,141300,576454550,21200,21200,21200,21200,0
|
|
20230724,141200,576454550,21200,21200,21200,21200,0
|
|
20230724,141100,576454550,21200,21200,21200,21200,23
|
|
20230724,141000,575966950,21150,21150,21150,21150,0
|
|
20230724,140900,575966950,21150,21150,21150,21150,198
|
|
20230724,140800,571779250,21150,21150,21150,21150,0
|
|
20230724,140700,571779250,21150,21150,21150,21150,344
|
|
20230724,140600,564503650,21150,21100,21150,21100,27
|
|
20230724,140500,563933500,21100,21100,21100,21100,0
|
|
20230724,140400,563933500,21100,21100,21100,21100,0
|
|
20230724,140300,563933500,21100,21100,21100,21100,0
|
|
20230724,140200,563933500,21100,21100,21100,21100,0
|
|
20230724,140100,563933500,21100,21100,21100,21100,3
|
|
20230724,140000,563870200,21100,21100,21100,21100,0
|
|
20230724,135900,563870200,21100,21150,21150,21100,82
|
|
20230724,135800,562136000,21150,21150,21150,21150,0
|
|
20230724,135700,562136000,21150,21150,21150,21150,0
|
|
20230724,135600,562136000,21150,21150,21150,21150,0
|
|
20230724,135500,562136000,21150,21150,21150,21150,20
|
|
20230724,135400,561713000,21200,21200,21200,21200,0
|
|
20230724,135300,561713000,21200,21200,21200,21200,0
|
|
20230724,135200,561713000,21200,21200,21200,21200,27
|
|
20230724,135100,561140600,21100,21100,21100,21100,33
|
|
20230724,135000,560444300,21100,21100,21100,21100,20
|
|
20230724,134900,560022300,21100,21100,21100,21100,0
|
|
20230724,134800,560022300,21100,21100,21100,21100,32
|
|
20230724,134700,559347100,21050,21050,21050,21050,0
|
|
20230724,134600,559347100,21050,21050,21050,21050,70
|
|
20230724,134500,557873600,21050,21050,21050,21050,95
|
|
20230724,134400,555873850,21000,21100,21100,21000,520
|
|
20230724,134300,544918600,21150,21150,21150,21150,0
|
|
20230724,134200,544918600,21150,21150,21150,21150,36
|
|
20230724,134100,544157200,21150,21150,21150,21150,100
|
|
20230724,134000,542042200,21200,21200,21200,21200,18
|
|
20230724,133900,541660600,21200,21250,21250,21200,143
|
|
20230724,133800,538627050,21350,21300,21350,21300,32
|
|
20230724,133700,537945350,21350,21350,21350,21350,0
|
|
20230724,133600,537945350,21350,21350,21350,21350,0
|
|
20230724,133500,537945350,21350,21300,21350,21300,45
|
|
20230724,133400,536985350,21300,21350,21350,21250,22
|
|
20230724,133300,536516800,21350,21350,21350,21350,0
|
|
20230724,133200,536516800,21350,21100,21350,21100,309
|
|
20230724,133100,529960500,21150,21150,21150,21150,1
|
|
20230724,133000,529939350,21150,21150,21150,21150,0
|
|
20230724,132900,529939350,21150,21150,21150,21150,0
|
|
20230724,132800,529939350,21150,21150,21150,21150,0
|
|
20230724,132700,529939350,21150,21100,21150,21100,69
|
|
20230724,132600,528481850,21150,21150,21150,21150,0
|
|
20230724,132500,528481850,21150,21150,21150,21150,0
|
|
20230724,132400,528481850,21150,21150,21150,21150,0
|
|
20230724,132300,528481850,21150,21150,21150,21150,113
|
|
20230724,132200,526091900,21150,21200,21200,21150,15
|
|
20230724,132100,525774400,21200,21200,21200,21200,0
|
|
20230724,132000,525774400,21200,21200,21200,21200,0
|
|
20230724,131900,525774400,21200,21200,21200,21200,0
|
|
20230724,131800,525774400,21200,21200,21200,21200,0
|
|
20230724,131700,525774400,21200,21200,21200,21200,0
|
|
20230724,131600,525774400,21200,21200,21200,21200,13
|
|
20230724,131500,525498800,21200,21200,21200,21200,14
|
|
20230724,131400,525202000,21200,21200,21200,21200,0
|
|
20230724,131300,525202000,21200,21200,21200,21200,292
|
|
20230724,131200,519011600,21150,21150,21150,21150,12
|
|
20230724,131100,518757800,21150,21150,21150,21150,0
|
|
20230724,131000,518757800,21150,21100,21150,21100,249
|
|
20230724,130900,513499400,21050,21050,21050,21050,9
|
|
20230724,130800,513309950,21050,21050,21050,21050,0
|
|
20230724,130700,513309950,21050,21050,21050,21050,126
|
|
20230724,130600,510657650,21050,21050,21050,21050,0
|
|
20230724,130500,510657650,21050,21050,21050,21050,4
|
|
20230724,130400,510573450,21050,21050,21050,21050,10
|
|
20230724,130300,510362950,21050,21000,21050,20950,81
|
|
20230724,130200,508663400,21000,21000,21000,21000,297
|
|
20230724,130100,502426400,21100,21100,21100,21100,0
|
|
20230724,130000,502426400,21100,21100,21100,21100,1
|
|
20230724,125900,502405300,21100,21100,21100,21100,0
|
|
20230724,125800,502405300,21100,21100,21100,21100,0
|
|
20230724,125700,502405300,21100,21100,21100,21100,0
|
|
20230724,125600,502405300,21100,21100,21100,21100,0
|
|
20230724,125500,502405300,21100,21100,21100,21100,1
|
|
20230724,125400,502384200,21100,21100,21100,21100,0
|
|
20230724,125300,502384200,21100,21100,21100,21100,0
|
|
20230724,125200,502384200,21100,21100,21100,21100,0
|
|
20230724,125100,502384200,21100,21100,21100,21100,0
|
|
20230724,125000,502384200,21100,21100,21100,21100,1
|
|
20230724,124900,502363100,21100,21100,21100,21100,0
|
|
20230724,124800,502363100,21100,21100,21100,21100,0
|
|
20230724,124700,502363100,21100,21100,21100,21100,2
|
|
20230724,124600,502320900,21000,21000,21000,21000,0
|
|
20230724,124500,502320900,21000,21000,21000,21000,300
|
|
20230724,124400,496020900,21000,21050,21050,21000,900
|
|
20230724,124300,477106900,21100,21100,21100,21100,0
|
|
20230724,124200,477106900,21100,21100,21100,21100,0
|
|
20230724,124100,477106900,21100,21100,21100,21100,2
|
|
20230724,124000,477064700,21100,21100,21100,21100,1
|
|
20230724,123900,477043600,21050,21050,21050,21050,0
|
|
20230724,123800,477043600,21050,21050,21050,21050,0
|
|
20230724,123700,477043600,21050,21100,21100,21050,692
|
|
20230724,123600,462476950,21100,21100,21100,21100,0
|
|
20230724,123500,462476950,21100,21100,21100,21100,68
|
|
20230724,123400,461042150,21100,21100,21100,21100,200
|
|
20230724,123300,456822150,21100,21100,21100,21100,0
|
|
20230724,123200,456822150,21100,21100,21100,21100,60
|
|
20230724,123100,455556150,21100,21100,21100,21100,55
|
|
20230724,123000,454395650,21100,21100,21100,21100,22
|
|
20230724,122900,453931450,21150,21150,21150,21150,0
|
|
20230724,122800,453931450,21150,21150,21150,21150,0
|
|
20230724,122700,453931450,21150,21150,21150,21150,0
|
|
20230724,122600,453931450,21150,21150,21150,21150,0
|
|
20230724,122500,453931450,21150,21150,21150,21150,1
|
|
20230724,122400,453910300,21100,21100,21100,21100,0
|
|
20230724,122300,453910300,21100,21100,21100,21100,10
|
|
20230724,122200,453699300,21100,21100,21100,21100,0
|
|
20230724,122100,453699300,21100,21100,21100,21100,0
|
|
20230724,122000,453699300,21100,21100,21100,21100,115
|
|
20230724,121900,451272800,21050,21050,21050,21050,131
|
|
20230724,121800,448515250,21050,21050,21050,21050,107
|
|
20230724,121700,446262900,21050,21150,21150,21050,231
|
|
20230724,121600,441395050,21150,21150,21150,21150,0
|
|
20230724,121500,441395050,21150,21150,21150,21150,0
|
|
20230724,121400,441395050,21150,21150,21150,21150,0
|
|
20230724,121300,441395050,21150,21150,21150,21150,0
|
|
20230724,121200,441395050,21150,21150,21150,21150,0
|
|
20230724,121100,441395050,21150,21150,21150,21150,0
|
|
20230724,121000,441395050,21150,21150,21150,21150,85
|
|
20230724,120900,439597300,21150,21150,21150,21150,25
|
|
20230724,120800,439068550,21150,21150,21150,21150,27
|
|
20230724,120700,438497500,21150,21150,21150,21150,3
|
|
20230724,120600,438434050,21150,21100,21150,21050,260
|
|
20230724,120500,432959500,21200,21200,21200,21200,0
|
|
20230724,120400,432959500,21200,21200,21200,21200,0
|
|
20230724,120300,432959500,21200,21200,21200,21200,6
|
|
20230724,120200,432832300,21200,21150,21200,21150,18
|
|
20230724,120100,432451550,21150,21100,21150,21050,115
|
|
20230724,120000,430027700,21100,21100,21100,21100,138
|
|
20230724,115900,427115900,21100,21100,21100,21100,0
|
|
20230724,115800,427115900,21100,21100,21100,21100,0
|
|
20230724,115700,427115900,21100,21100,21100,21100,100
|
|
20230724,115600,425005900,21100,21100,21100,21100,0
|
|
20230724,115500,425005900,21100,21100,21100,21100,9
|
|
20230724,115400,424816000,21100,21150,21150,21100,228
|
|
20230724,115300,420003850,21100,21150,21150,21100,113
|
|
20230724,115200,417618900,21150,21150,21150,21150,0
|
|
20230724,115100,417618900,21150,21150,21150,21150,0
|
|
20230724,115000,417618900,21150,21150,21150,21150,0
|
|
20230724,114900,417618900,21150,21150,21150,21150,0
|
|
20230724,114800,417618900,21150,21150,21150,21150,10
|
|
20230724,114700,417407400,21200,21150,21200,21150,64
|
|
20230724,114600,416053650,21200,21200,21200,21200,0
|
|
20230724,114500,416053650,21200,21200,21200,21200,4
|
|
20230724,114400,415968850,21250,21250,21250,21250,0
|
|
20230724,114300,415968850,21250,21100,21250,21050,300
|
|
20230724,114200,409636700,21200,21200,21200,21200,0
|
|
20230724,114100,409636700,21200,21200,21200,21200,21
|
|
20230724,114000,409191500,21050,21100,21100,21050,235
|
|
20230724,113900,404237000,21100,21150,21150,21100,120
|
|
20230724,113800,401700400,21250,21250,21250,21250,0
|
|
20230724,113700,401700400,21250,21250,21250,21250,13
|
|
20230724,113600,401424150,21250,21250,21250,21250,1
|
|
20230724,113500,401402900,21250,21250,21250,21250,14
|
|
20230724,113400,401105400,21250,21250,21250,21250,0
|
|
20230724,113300,401105400,21250,21250,21250,21250,1
|
|
20230724,113200,401084150,21250,21250,21250,21250,25
|
|
20230724,113100,400552900,21250,21250,21250,21250,0
|
|
20230724,113000,400552900,21250,21250,21250,21250,15
|
|
20230724,112900,400234150,21250,21200,21250,21200,71
|
|
20230724,112800,398728850,21250,21250,21250,21250,2
|
|
20230724,112700,398686350,21200,21150,21200,21150,108
|
|
20230724,112600,396401750,21250,21200,21250,21200,52
|
|
20230724,112500,395297500,21150,21200,21200,21150,72
|
|
20230724,112400,393773100,21200,21200,21200,21200,2
|
|
20230724,112300,393730700,21200,21100,21200,21100,182
|
|
20230724,112200,389887250,21050,21050,21050,21050,50
|
|
20230724,112100,388834750,21100,21100,21100,21100,190
|
|
20230724,112000,384825750,21100,21200,21200,21100,259
|
|
20230724,111900,379342400,21250,21250,21250,21250,0
|
|
20230724,111800,379342400,21250,21250,21250,21250,0
|
|
20230724,111700,379342400,21250,21100,21300,21100,1346
|
|
20230724,111600,350806600,21050,21100,21100,21050,110
|
|
20230724,111500,348490600,21100,21100,21100,21100,86
|
|
20230724,111400,346676000,21100,21150,21150,21100,90
|
|
20230724,111300,344774050,21150,21150,21150,21150,13
|
|
20230724,111200,344499100,21150,21100,21150,21050,640
|
|
20230724,111100,331021800,21100,21150,21150,21100,412
|
|
20230724,111000,322327600,21150,21150,21150,21150,0
|
|
20230724,110900,322327600,21150,21150,21150,21100,71
|
|
20230724,110800,320826300,21200,21200,21200,21200,1
|
|
20230724,110700,320805100,21200,21150,21200,21150,68
|
|
20230724,110600,319366750,21200,21200,21200,21200,2
|
|
20230724,110500,319324350,21150,21150,21150,21150,0
|
|
20230724,110400,319324350,21150,21250,21250,21150,40
|
|
20230724,110300,318476500,21250,21200,21250,21200,4
|
|
20230724,110200,318391550,21200,21200,21200,21200,11
|
|
20230724,110100,318158350,21200,21200,21200,21200,0
|
|
20230724,110000,318158350,21200,21200,21200,21200,0
|
|
20230724,105900,318158350,21200,21200,21200,21200,123
|
|
20230724,105800,315550750,21200,21200,21200,21200,27
|
|
20230724,105700,314978350,21200,21200,21200,21200,85
|
|
20230724,105600,313176350,21150,21150,21150,21150,4
|
|
20230724,105500,313091750,21150,21150,21150,21150,0
|
|
20230724,105400,313091750,21150,21150,21150,21100,22
|
|
20230724,105300,312626550,21150,21100,21150,21100,238
|
|
20230724,105200,307601950,21150,21100,21150,21100,72
|
|
20230724,105100,306079200,21100,21100,21100,21100,2
|
|
20230724,105000,306037000,21150,21100,21150,21100,62
|
|
20230724,104900,304728300,21100,21100,21100,21100,90
|
|
20230724,104800,302829300,21100,21100,21100,21100,0
|
|
20230724,104700,302829300,21100,21100,21100,21100,80
|
|
20230724,104600,301141300,21150,21150,21150,21150,85
|
|
20230724,104500,299343550,21150,21150,21150,21150,34
|
|
20230724,104400,298624450,21150,21150,21150,21150,167
|
|
20230724,104300,295092400,21150,21150,21150,21150,0
|
|
20230724,104200,295092400,21150,21150,21150,21150,0
|
|
20230724,104100,295092400,21150,21200,21200,21150,748
|
|
20230724,104000,279265750,21200,21200,21200,21200,0
|
|
20230724,103900,279265750,21200,21200,21200,21200,42
|
|
20230724,103800,278375350,21200,21200,21200,21200,0
|
|
20230724,103700,278375350,21200,21200,21200,21200,32
|
|
20230724,103600,277696950,21200,21250,21250,21200,39
|
|
20230724,103500,276869700,21200,21200,21200,21200,0
|
|
20230724,103400,276869700,21200,21200,21200,21200,30
|
|
20230724,103300,276233700,21250,21250,21250,21250,0
|
|
20230724,103200,276233700,21250,21200,21250,21200,77
|
|
20230724,103100,274601250,21150,21150,21150,21150,0
|
|
20230724,103000,274601250,21150,21150,21150,21150,0
|
|
20230724,102900,274601250,21150,21150,21150,21150,50
|
|
20230724,102800,273543750,21150,21150,21150,21150,358
|
|
20230724,102700,265972050,21200,21200,21200,21200,108
|
|
20230724,102600,263682450,21200,21200,21200,21200,13
|
|
20230724,102500,263406850,21250,21250,21250,21250,4
|
|
20230724,102400,263321850,21250,21250,21250,21250,40
|
|
20230724,102300,262471850,21200,21200,21200,21150,342
|
|
20230724,102200,255221700,21250,21250,21250,21250,0
|
|
20230724,102100,255221700,21250,21300,21300,21250,307
|
|
20230724,102000,248697300,21300,21300,21300,21300,1
|
|
20230724,101900,248676000,21250,21300,21300,21250,52
|
|
20230724,101800,247570900,21300,21300,21300,21300,32
|
|
20230724,101700,246889300,21250,21250,21250,21250,0
|
|
20230724,101600,246889300,21250,21250,21250,21250,49
|
|
20230724,101500,245848050,21250,21250,21250,21250,26
|
|
20230724,101400,245295550,21250,21250,21250,21250,86
|
|
20230724,101300,243468050,21200,21200,21200,21200,91
|
|
20230724,101200,241538850,21200,21200,21200,21200,172
|
|
20230724,101100,237892450,21300,21300,21300,21300,4
|
|
20230724,101000,237807250,21300,21250,21300,21250,11
|
|
20230724,100900,237573000,21250,21300,21300,21250,33
|
|
20230724,100800,236871700,21250,21250,21250,21250,124
|
|
20230724,100700,234236700,21200,21200,21200,21200,2
|
|
20230724,100600,234194300,21200,21200,21200,21200,21
|
|
20230724,100500,233749100,21200,21200,21200,21200,19
|
|
20230724,100400,233346300,21200,21200,21200,21200,0
|
|
20230724,100300,233346300,21200,21200,21200,21200,15
|
|
20230724,100200,233028300,21200,21200,21200,21200,125
|
|
20230724,100100,230378300,21200,21200,21200,21200,13
|
|
20230724,100000,230102700,21200,21200,21200,21200,1
|
|
20230724,095900,230081500,21200,21200,21200,21200,10
|
|
20230724,095800,229869500,21200,21200,21200,21200,7
|
|
20230724,095700,229721100,21200,21200,21200,21200,115
|
|
20230724,095600,227283100,21250,21250,21250,21250,2
|
|
20230724,095500,227240600,21200,21150,21200,21150,11
|
|
20230724,095400,227007650,21200,21200,21200,21200,0
|
|
20230724,095300,227007650,21200,21250,21250,21200,346
|
|
20230724,095200,219664950,21250,21250,21250,21250,0
|
|
20230724,095100,219664950,21250,21250,21250,21250,22
|
|
20230724,095000,219197450,21250,21250,21250,21250,106
|
|
20230724,094900,216944950,21300,21300,21300,21300,2
|
|
20230724,094800,216902350,21300,21300,21300,21300,129
|
|
20230724,094700,214154650,21350,21350,21350,21300,84
|
|
20230724,094600,212361300,21400,21400,21400,21400,4
|
|
20230724,094500,212275700,21400,21400,21400,21400,13
|
|
20230724,094400,211997500,21400,21350,21400,21350,373
|
|
20230724,094300,204033700,21350,21300,21350,21300,414
|
|
20230724,094200,195215250,21300,21300,21300,21300,85
|
|
20230724,094100,193404750,21300,21300,21300,21300,0
|
|
20230724,094000,193404750,21300,21300,21300,21300,120
|
|
20230724,093900,190848750,21300,21300,21300,21300,1
|
|
20230724,093800,190827450,21300,21300,21300,21300,144
|
|
20230724,093700,187760250,21350,21350,21350,21350,1
|
|
20230724,093600,187738900,21350,21350,21350,21350,0
|
|
20230724,093500,187738900,21350,21350,21350,21350,100
|
|
20230724,093400,185603900,21300,21300,21300,21300,32
|
|
20230724,093300,184922300,21350,21350,21350,21350,1
|
|
20230724,093200,184900950,21300,21250,21300,21250,384
|
|
20230724,093100,176730900,21200,21200,21200,21200,438
|
|
20230724,093000,167445300,21200,21200,21200,21200,0
|
|
20230724,092900,167445300,21200,21200,21200,21200,1
|
|
20230724,092800,167424100,21150,21100,21150,21100,45
|
|
20230724,092700,166473050,21100,21150,21150,21100,186
|
|
20230724,092600,162543900,21150,21150,21150,21150,0
|
|
20230724,092500,162543900,21150,21150,21150,21150,73
|
|
20230724,092400,160999950,21150,21150,21150,21150,164
|
|
20230724,092300,157531350,21100,21100,21100,21100,318
|
|
20230724,092200,150821550,21050,21100,21100,21050,661
|
|
20230724,092100,136895400,21150,21150,21150,21150,85
|
|
20230724,092000,135097650,21150,21200,21200,21150,276
|
|
20230724,091900,129252950,21200,21150,21200,21100,213
|
|
20230724,091800,124755450,21150,21150,21150,21150,95
|
|
20230724,091700,122746200,21150,21150,21150,21150,174
|
|
20230724,091600,119066100,21200,21250,21250,21200,158
|
|
20230724,091500,115713750,21250,21300,21300,21250,68
|
|
20230724,091400,114268700,21300,21300,21300,21300,0
|
|
20230724,091300,114268700,21300,21300,21300,21300,7
|
|
20230724,091200,114119600,21200,21200,21200,21200,583
|
|
20230724,091100,101760000,21200,21300,21300,21200,1025
|
|
20230724,091000,79965100,21300,21300,21350,21300,357
|
|
20230724,090900,72360950,21300,21300,21300,21300,10
|
|
20230724,090800,72147950,21300,21300,21300,21300,16
|
|
20230724,090700,71807150,21300,21300,21300,21300,493
|
|
20230724,090600,61306250,21300,21250,21300,21250,455
|
|
20230724,090500,51625800,21250,21250,21250,21250,257
|
|
20230724,090400,46164550,21300,21200,21300,21200,254
|
|
20230724,090300,40761550,21200,21150,21200,21150,396
|
|
20230724,090200,32368650,21150,21450,21500,21150,420
|
|
20230724,090100,23394200,21500,21700,21700,21500,256
|
|
20230724,090000,17853000,21750,22100,22100,21750,815
|