641 lines
37 KiB
CSV
641 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,193800,20139433000,184500,184500,184500,184500,4434
|
|
20230724,193700,20139433000,184500,184500,184500,184500,0
|
|
20230724,193600,20139433000,184500,184500,184500,184500,0
|
|
20230724,193500,20139433000,184500,184500,184500,184500,0
|
|
20230724,193400,20139433000,184500,184500,184500,184500,0
|
|
20230724,193300,20139433000,184500,184500,184500,184500,0
|
|
20230724,193200,20139433000,184500,184500,184500,184500,0
|
|
20230724,193100,20139433000,184500,184500,184500,184500,0
|
|
20230724,193000,20139433000,184500,184500,184500,184500,0
|
|
20230724,192900,20139433000,184500,184500,184500,184500,0
|
|
20230724,192800,20139433000,184500,184500,184500,184500,0
|
|
20230724,192700,20139433000,184500,184500,184500,184500,0
|
|
20230724,192600,20139433000,184500,184500,184500,184500,0
|
|
20230724,192500,20139433000,184500,184500,184500,184500,0
|
|
20230724,192400,20139433000,184500,184500,184500,184500,0
|
|
20230724,192300,20139433000,184500,184500,184500,184500,0
|
|
20230724,192200,20139433000,184500,184500,184500,184500,0
|
|
20230724,192100,20139433000,184500,184500,184500,184500,0
|
|
20230724,192000,20139433000,184500,184500,184500,184500,0
|
|
20230724,191900,20139433000,184500,184500,184500,184500,0
|
|
20230724,191800,20139433000,184500,184500,184500,184500,0
|
|
20230724,191700,20139433000,184500,184500,184500,184500,0
|
|
20230724,191600,20139433000,184500,184500,184500,184500,0
|
|
20230724,191500,20139433000,184500,184500,184500,184500,0
|
|
20230724,191400,20139433000,184500,184500,184500,184500,0
|
|
20230724,191300,20139433000,184500,184500,184500,184500,0
|
|
20230724,191200,20139433000,184500,184500,184500,184500,0
|
|
20230724,191100,20139433000,184500,184500,184500,184500,0
|
|
20230724,191000,20139433000,184500,184500,184500,184500,0
|
|
20230724,190900,20139433000,184500,184500,184500,184500,0
|
|
20230724,190800,20139433000,184500,184500,184500,184500,4434
|
|
20230724,190700,20139433000,184500,184500,184500,184500,0
|
|
20230724,190600,20139433000,184500,184500,184500,184500,0
|
|
20230724,190500,20139433000,184500,184500,184500,184500,0
|
|
20230724,190400,20139433000,184500,184500,184500,184500,0
|
|
20230724,190300,20139433000,184500,184500,184500,184500,0
|
|
20230724,190200,20139433000,184500,184500,184500,184500,0
|
|
20230724,190100,20139433000,184500,184500,184500,184500,0
|
|
20230724,190000,20139433000,184500,184500,184500,184500,0
|
|
20230724,185900,20139433000,184500,184500,184500,184500,0
|
|
20230724,185800,20139433000,184500,184500,184500,184500,0
|
|
20230724,185700,20139433000,184500,184500,184500,184500,0
|
|
20230724,185600,20139433000,184500,184500,184500,184500,0
|
|
20230724,185500,20139433000,184500,184500,184500,184500,0
|
|
20230724,185400,20139433000,184500,184500,184500,184500,0
|
|
20230724,185300,20139433000,184500,184500,184500,184500,0
|
|
20230724,185200,20139433000,184500,184500,184500,184500,0
|
|
20230724,185100,20139433000,184500,184500,184500,184500,0
|
|
20230724,185000,20139433000,184500,184500,184500,184500,0
|
|
20230724,184900,20139433000,184500,184500,184500,184500,0
|
|
20230724,184800,20139433000,184500,184500,184500,184500,0
|
|
20230724,184700,20139433000,184500,184500,184500,184500,0
|
|
20230724,184600,20139433000,184500,184500,184500,184500,0
|
|
20230724,184500,20139433000,184500,184500,184500,184500,0
|
|
20230724,184400,20139433000,184500,184500,184500,184500,0
|
|
20230724,184300,20139433000,184500,184500,184500,184500,0
|
|
20230724,184200,20139433000,184500,184500,184500,184500,0
|
|
20230724,184100,20139433000,184500,184500,184500,184500,0
|
|
20230724,184000,20139433000,184500,184500,184500,184500,0
|
|
20230724,183900,20139433000,184500,184500,184500,184500,0
|
|
20230724,183800,20139433000,184500,184500,184500,184500,4434
|
|
20230724,183700,20139433000,184500,184500,184500,184500,0
|
|
20230724,183600,20139433000,184500,184500,184500,184500,0
|
|
20230724,183500,20139433000,184500,184500,184500,184500,0
|
|
20230724,183400,20139433000,184500,184500,184500,184500,0
|
|
20230724,183300,20139433000,184500,184500,184500,184500,0
|
|
20230724,183200,20139433000,184500,184500,184500,184500,0
|
|
20230724,183100,20139433000,184500,184500,184500,184500,0
|
|
20230724,183000,20139433000,184500,184500,184500,184500,0
|
|
20230724,182900,20139433000,184500,184500,184500,184500,0
|
|
20230724,182800,20139433000,184500,184500,184500,184500,0
|
|
20230724,182700,20139433000,184500,184500,184500,184500,0
|
|
20230724,182600,20139433000,184500,184500,184500,184500,0
|
|
20230724,182500,20139433000,184500,184500,184500,184500,0
|
|
20230724,182400,20139433000,184500,184500,184500,184500,0
|
|
20230724,182300,20139433000,184500,184500,184500,184500,0
|
|
20230724,182200,20139433000,184500,184500,184500,184500,0
|
|
20230724,182100,20139433000,184500,184500,184500,184500,0
|
|
20230724,182000,20139433000,184500,184500,184500,184500,0
|
|
20230724,181900,20139433000,184500,184500,184500,184500,0
|
|
20230724,181800,20139433000,184500,184500,184500,184500,0
|
|
20230724,181700,20139433000,184500,184500,184500,184500,0
|
|
20230724,181600,20139433000,184500,184500,184500,184500,0
|
|
20230724,181500,20139433000,184500,184500,184500,184500,0
|
|
20230724,181400,20139433000,184500,184500,184500,184500,0
|
|
20230724,181300,20139433000,184500,184500,184500,184500,0
|
|
20230724,181200,20139433000,184500,184500,184500,184500,0
|
|
20230724,181100,20139433000,184500,184500,184500,184500,0
|
|
20230724,181000,20139433000,184500,184500,184500,184500,0
|
|
20230724,180900,20139433000,184500,184500,184500,184500,0
|
|
20230724,180800,20139433000,184500,184500,184500,184500,4434
|
|
20230724,180700,20139433000,184500,184500,184500,184500,0
|
|
20230724,180600,20139433000,184500,184500,184500,184500,0
|
|
20230724,180500,20139433000,184500,184500,184500,184500,0
|
|
20230724,180400,20139433000,184500,184500,184500,184500,0
|
|
20230724,180300,20139433000,184500,184500,184500,184500,0
|
|
20230724,180200,20139433000,184500,184500,184500,184500,0
|
|
20230724,180100,20139433000,184500,184500,184500,184500,0
|
|
20230724,180000,20139433000,184500,184500,184500,184500,0
|
|
20230724,175900,20139433000,184500,184500,184500,184500,0
|
|
20230724,175800,20139433000,184500,184500,184500,184500,0
|
|
20230724,175700,20139433000,184500,184500,184500,184500,0
|
|
20230724,175600,20139433000,184500,184500,184500,184500,0
|
|
20230724,175500,20139433000,184500,184500,184500,184500,0
|
|
20230724,175400,20139433000,184500,184500,184500,184500,0
|
|
20230724,175300,20139433000,184500,184500,184500,184500,0
|
|
20230724,175200,20139433000,184500,184500,184500,184500,0
|
|
20230724,175100,20139433000,184500,184500,184500,184500,0
|
|
20230724,175000,20139433000,184500,184500,184500,184500,0
|
|
20230724,174900,20139433000,184500,184500,184500,184500,0
|
|
20230724,174800,20139433000,184500,184500,184500,184500,0
|
|
20230724,174700,20139433000,184500,184500,184500,184500,0
|
|
20230724,174600,20139433000,184500,184500,184500,184500,0
|
|
20230724,174500,20139433000,184500,184500,184500,184500,0
|
|
20230724,174400,20139433000,184500,184500,184500,184500,0
|
|
20230724,174300,20139433000,184500,184500,184500,184500,0
|
|
20230724,174200,20139433000,184500,184500,184500,184500,0
|
|
20230724,174100,20139433000,184500,184500,184500,184500,0
|
|
20230724,174000,20139433000,184500,184500,184500,184500,0
|
|
20230724,173900,20139433000,184500,184500,184500,184500,0
|
|
20230724,173800,20139433000,184500,184500,184500,184500,4434
|
|
20230724,173700,20139433000,184500,184500,184500,184500,0
|
|
20230724,173600,20139433000,184500,184500,184500,184500,0
|
|
20230724,173500,20139433000,184500,184500,184500,184500,0
|
|
20230724,173400,20139433000,184500,184500,184500,184500,0
|
|
20230724,173300,20139433000,184500,184500,184500,184500,0
|
|
20230724,173200,20139433000,184500,184500,184500,184500,0
|
|
20230724,173100,20139433000,184500,184500,184500,184500,0
|
|
20230724,173000,20139433000,184500,184500,184500,184500,0
|
|
20230724,172900,20139433000,184500,184500,184500,184500,0
|
|
20230724,172800,20139433000,184500,184500,184500,184500,0
|
|
20230724,172700,20139433000,184500,184500,184500,184500,0
|
|
20230724,172600,20139433000,184500,184500,184500,184500,0
|
|
20230724,172500,20139433000,184500,184500,184500,184500,0
|
|
20230724,172400,20139433000,184500,184500,184500,184500,0
|
|
20230724,172300,20139433000,184500,184500,184500,184500,0
|
|
20230724,172200,20139433000,184500,184500,184500,184500,0
|
|
20230724,172100,20139433000,184500,184500,184500,184500,0
|
|
20230724,172000,20139433000,184500,184500,184500,184500,0
|
|
20230724,171900,20139433000,184500,184500,184500,184500,0
|
|
20230724,171800,20139433000,184500,184500,184500,184500,0
|
|
20230724,171700,20139433000,184500,184500,184500,184500,0
|
|
20230724,171600,20139433000,184500,184500,184500,184500,0
|
|
20230724,171500,20139433000,184500,184500,184500,184500,0
|
|
20230724,171400,20139433000,184500,184500,184500,184500,0
|
|
20230724,171300,20139433000,184500,184500,184500,184500,0
|
|
20230724,171200,20139433000,184500,184500,184500,184500,0
|
|
20230724,171100,20139433000,184500,184500,184500,184500,0
|
|
20230724,171000,20139433000,184500,184500,184500,184500,0
|
|
20230724,170900,20139433000,184500,184500,184500,184500,0
|
|
20230724,170800,20139433000,184500,184500,184500,184500,4434
|
|
20230724,170700,20139433000,184500,184500,184500,184500,0
|
|
20230724,170600,20139433000,184500,184500,184500,184500,0
|
|
20230724,170500,20139433000,184500,184500,184500,184500,0
|
|
20230724,170400,20139433000,184500,184500,184500,184500,0
|
|
20230724,170300,20139433000,184500,184500,184500,184500,0
|
|
20230724,170200,20139433000,184500,184500,184500,184500,0
|
|
20230724,170100,20139433000,184500,184500,184500,184500,0
|
|
20230724,170000,20139433000,184500,184500,184500,184500,0
|
|
20230724,165900,20139433000,184500,184500,184500,184500,0
|
|
20230724,165800,20139433000,184500,184500,184500,184500,0
|
|
20230724,165700,20139433000,184500,184500,184500,184500,0
|
|
20230724,165600,20139433000,184500,184500,184500,184500,0
|
|
20230724,165500,20139433000,184500,184500,184500,184500,0
|
|
20230724,165400,20139433000,184500,184500,184500,184500,0
|
|
20230724,165300,20139433000,184500,184500,184500,184500,0
|
|
20230724,165200,20139433000,184500,184500,184500,184500,0
|
|
20230724,165100,20139433000,184500,184500,184500,184500,0
|
|
20230724,165000,20139433000,184500,184500,184500,184500,0
|
|
20230724,164900,20139433000,184500,184500,184500,184500,0
|
|
20230724,164800,20139433000,184500,184500,184500,184500,0
|
|
20230724,164700,20139433000,184500,184500,184500,184500,0
|
|
20230724,164600,20139433000,184500,184500,184500,184500,0
|
|
20230724,164500,20139433000,184500,184500,184500,184500,0
|
|
20230724,164400,20139433000,184500,184500,184500,184500,0
|
|
20230724,164300,20139433000,184500,184500,184500,184500,0
|
|
20230724,164200,20139433000,184500,184500,184500,184500,0
|
|
20230724,164100,20139433000,184500,184500,184500,184500,0
|
|
20230724,164000,20139433000,184500,184500,184500,184500,0
|
|
20230724,163900,20139433000,184500,184500,184500,184500,0
|
|
20230724,163800,20139433000,184500,184500,184500,184500,4434
|
|
20230724,163700,20139433000,184500,184500,184500,184500,0
|
|
20230724,163600,20139433000,184500,184500,184500,184500,0
|
|
20230724,163500,20139433000,184500,184500,184500,184500,0
|
|
20230724,163400,20139433000,184500,184500,184500,184500,0
|
|
20230724,163300,20139433000,184500,184500,184500,184500,0
|
|
20230724,163200,20139433000,184500,184500,184500,184500,0
|
|
20230724,163100,20139433000,184500,184500,184500,184500,0
|
|
20230724,163000,20139433000,184500,184500,184500,184500,0
|
|
20230724,162900,20139433000,184500,184500,184500,184500,0
|
|
20230724,162800,20139433000,184500,184500,184500,184500,0
|
|
20230724,162700,20139433000,184500,184500,184500,184500,0
|
|
20230724,162600,20139433000,184500,184500,184500,184500,0
|
|
20230724,162500,20139433000,184500,184500,184500,184500,0
|
|
20230724,162400,20139433000,184500,184500,184500,184500,0
|
|
20230724,162300,20139433000,184500,184500,184500,184500,0
|
|
20230724,162200,20139433000,184500,184500,184500,184500,0
|
|
20230724,162100,20139433000,184500,184500,184500,184500,0
|
|
20230724,162000,20139433000,184500,184500,184500,184500,0
|
|
20230724,161900,20139433000,184500,184500,184500,184500,0
|
|
20230724,161800,20139433000,184500,184500,184500,184500,0
|
|
20230724,161700,20139433000,184500,184500,184500,184500,0
|
|
20230724,161600,20139433000,184500,184500,184500,184500,0
|
|
20230724,161500,20139433000,184500,184500,184500,184500,0
|
|
20230724,161400,20139433000,184500,184500,184500,184500,0
|
|
20230724,161300,20139433000,184500,184500,184500,184500,0
|
|
20230724,161200,20139433000,184500,184500,184500,184500,0
|
|
20230724,161100,20139433000,184500,184500,184500,184500,0
|
|
20230724,161000,20139433000,184500,184500,184500,184500,0
|
|
20230724,160900,20139433000,184500,184500,184500,184500,0
|
|
20230724,160800,20139433000,184500,184500,184500,184500,4434
|
|
20230724,160700,20139433000,184500,184500,184500,184500,0
|
|
20230724,160600,20139433000,184500,184500,184500,184500,0
|
|
20230724,160500,20139433000,184500,184500,184500,184500,0
|
|
20230724,160400,20139433000,184500,184500,184500,184500,0
|
|
20230724,160300,20139433000,184500,184500,184500,184500,0
|
|
20230724,160200,20139433000,184500,184500,184500,184500,0
|
|
20230724,160100,20139433000,184500,184500,184500,184500,0
|
|
20230724,160000,20139433000,184500,184500,184500,184500,0
|
|
20230724,155900,20139433000,184500,184500,184500,184500,0
|
|
20230724,155800,20139433000,184500,184500,184500,184500,0
|
|
20230724,155700,20139433000,184500,184500,184500,184500,0
|
|
20230724,155600,20139433000,184500,184500,184500,184500,0
|
|
20230724,155500,20139433000,184500,184500,184500,184500,0
|
|
20230724,155400,20139433000,184500,184500,184500,184500,0
|
|
20230724,155300,20139433000,184500,184500,184500,184500,0
|
|
20230724,155200,20139433000,184500,184500,184500,184500,0
|
|
20230724,155100,20139433000,184500,184500,184500,184500,0
|
|
20230724,155000,20139433000,184500,184500,184500,184500,0
|
|
20230724,154900,20139433000,184500,184500,184500,184500,0
|
|
20230724,154800,20139433000,184500,184500,184500,184500,0
|
|
20230724,154700,20139433000,184500,184500,184500,184500,0
|
|
20230724,154600,20139433000,184500,184500,184500,184500,0
|
|
20230724,154500,20139433000,184500,184500,184500,184500,0
|
|
20230724,154400,20139433000,184500,184500,184500,184500,0
|
|
20230724,154300,20139433000,184500,184500,184500,184500,0
|
|
20230724,154200,20139433000,184500,184500,184500,184500,0
|
|
20230724,154100,20139433000,184500,184500,184500,184500,0
|
|
20230724,154000,20139433000,184500,184500,184500,184500,0
|
|
20230724,153900,20139433000,184500,184500,184500,184500,0
|
|
20230724,153800,20139433000,184500,184500,184500,184500,4434
|
|
20230724,153700,20139433000,184500,184500,184500,184500,0
|
|
20230724,153600,20139433000,184500,184500,184500,184500,0
|
|
20230724,153500,20139433000,184500,184500,184500,184500,0
|
|
20230724,153400,20139433000,184500,184500,184500,184500,0
|
|
20230724,153300,20139433000,184500,184500,184500,184500,0
|
|
20230724,153200,20139433000,184500,184500,184500,184500,0
|
|
20230724,153100,20139433000,184500,184500,184500,184500,0
|
|
20230724,153000,20139433000,184500,184500,184500,184500,4434
|
|
20230724,152900,19321360000,184500,184500,184500,184500,0
|
|
20230724,152800,19321360000,184500,184500,184500,184500,0
|
|
20230724,152700,19321360000,184500,184500,184500,184500,0
|
|
20230724,152600,19321360000,184500,184500,184500,184500,0
|
|
20230724,152500,19321360000,184500,184500,184500,184500,0
|
|
20230724,152400,19321360000,184500,184500,184500,184500,0
|
|
20230724,152300,19321360000,184500,184500,184500,184500,0
|
|
20230724,152200,19321360000,184500,184500,184500,184500,0
|
|
20230724,152100,19321360000,184500,184500,184500,184500,0
|
|
20230724,152000,19321360000,184500,184500,184500,184500,0
|
|
20230724,151900,19321360000,184500,184500,184600,184500,206
|
|
20230724,151800,19283344200,184500,184500,184600,184500,145
|
|
20230724,151700,19256581000,184600,184800,185000,184600,575
|
|
20230724,151600,19150381000,184800,184900,185000,184800,476
|
|
20230724,151500,19062387100,184800,184900,184900,184700,120
|
|
20230724,151400,19040205500,184800,184900,184900,184800,354
|
|
20230724,151300,18974776800,184800,184900,185200,184800,476
|
|
20230724,151200,18886733600,184800,184800,184900,184800,223
|
|
20230724,151100,18845508800,184900,184900,184900,184700,183
|
|
20230724,151000,18811689100,184900,184800,184900,184600,140
|
|
20230724,150900,18785816900,184800,184900,184900,184700,228
|
|
20230724,150800,18743687100,184700,184700,185000,184600,160
|
|
20230724,150700,18714125500,184700,184900,185000,184700,230
|
|
20230724,150600,18671609400,184800,184700,184900,184700,133
|
|
20230724,150500,18647027500,184700,185000,185000,184600,158
|
|
20230724,150400,18617836900,184900,184700,185000,184600,264
|
|
20230724,150300,18569072300,184700,184700,184800,184600,394
|
|
20230724,150200,18496303500,184800,184900,184900,184800,204
|
|
20230724,150100,18458594000,184900,185100,185200,184900,377
|
|
20230724,150000,18388843400,185100,185300,185500,185100,398
|
|
20230724,145900,18315111700,185400,185400,185500,185300,385
|
|
20230724,145800,18243717500,185400,185400,185500,185200,433
|
|
20230724,145700,18163444100,185400,185200,185400,185100,273
|
|
20230724,145600,18112853900,185100,185400,185400,185100,639
|
|
20230724,145500,17994435900,185400,185200,185400,185100,247
|
|
20230724,145400,17948657900,185100,185300,185400,185100,465
|
|
20230724,145300,17862492300,185300,185300,185400,185100,409
|
|
20230724,145200,17786705900,185300,185300,185300,185100,447
|
|
20230724,145100,17703924200,185200,185100,185300,185100,282
|
|
20230724,145000,17651689400,185000,185200,185200,185000,383
|
|
20230724,144900,17580769100,185100,185300,185300,185000,514
|
|
20230724,144800,17485602200,185300,185200,185300,185100,485
|
|
20230724,144700,17395766200,185100,185200,185200,185000,378
|
|
20230724,144600,17325778500,185100,185000,185100,184900,384
|
|
20230724,144500,17254722500,184900,184900,185000,184800,476
|
|
20230724,144400,17166709300,185000,184800,185000,184700,222
|
|
20230724,144300,17125651700,185000,184700,185000,184600,498
|
|
20230724,144200,17033612700,184700,184600,184700,184600,325
|
|
20230724,144100,16973592200,184600,184800,184800,184500,482
|
|
20230724,144000,16884608200,184700,184600,184800,184500,340
|
|
20230724,143900,16821829000,184600,184600,184800,184600,611
|
|
20230724,143800,16709019400,184600,184500,184600,184300,331
|
|
20230724,143700,16647957400,184500,184500,184600,184300,749
|
|
20230724,143600,16509784400,184500,184300,184500,184200,347
|
|
20230724,143500,16445810900,184300,184300,184500,184300,288
|
|
20230724,143400,16392703300,184200,184300,184300,184100,407
|
|
20230724,143300,16317709900,184200,184300,184300,184000,441
|
|
20230724,143200,16236460800,184300,184100,184400,183900,819
|
|
20230724,143100,16085691900,184100,183900,184100,183800,945
|
|
20230724,143000,15911878600,183900,183900,183900,183700,512
|
|
20230724,142900,15817772500,183900,183900,184000,183800,491
|
|
20230724,142800,15727481500,184000,184100,184100,184000,305
|
|
20230724,142700,15671353300,184100,184100,184100,184000,96
|
|
20230724,142600,15653685400,184100,184300,184400,184000,289
|
|
20230724,142500,15600449800,184300,184300,184500,184200,99
|
|
20230724,142400,15582192800,184300,184100,184300,184000,122
|
|
20230724,142300,15559722000,184100,184100,184200,184000,198
|
|
20230724,142200,15523260500,184100,184200,184200,184100,157
|
|
20230724,142100,15494352300,184200,184200,184300,184200,57
|
|
20230724,142000,15483852000,184100,184200,184300,184000,80
|
|
20230724,141900,15469117500,184200,184200,184200,184100,187
|
|
20230724,141800,15434687200,184100,184100,184300,184000,102
|
|
20230724,141700,15415907000,184000,184100,184300,184000,133
|
|
20230724,141600,15391414400,184100,184000,184700,184000,77
|
|
20230724,141500,15377218600,184100,184100,184400,184000,129
|
|
20230724,141400,15353463100,184100,184400,184600,183900,119
|
|
20230724,141300,15331531500,183900,184300,184500,183900,441
|
|
20230724,141200,15250267200,184200,183900,184200,183900,112
|
|
20230724,141100,15229660800,184000,184200,184200,183900,410
|
|
20230724,141000,15154154400,184200,184000,184200,184000,456
|
|
20230724,140900,15070223200,184000,183900,184000,183900,93
|
|
20230724,140800,15053119100,183900,183800,183900,183800,102
|
|
20230724,140700,15034368400,183900,183700,183900,183700,165
|
|
20230724,140600,15004040300,183700,183600,183800,183500,107
|
|
20230724,140500,14984385000,183600,183700,183700,183600,90
|
|
20230724,140400,14967858600,183800,183600,183800,183500,553
|
|
20230724,140300,14866308700,183500,183600,183600,183500,158
|
|
20230724,140200,14837311300,183500,183600,183600,183500,79
|
|
20230724,140100,14822812700,183500,183500,183600,183400,49
|
|
20230724,140000,14813821500,183400,183400,183500,183400,168
|
|
20230724,135900,14783001700,183400,183500,183500,183400,136
|
|
20230724,135800,14758051100,183500,183400,183500,183400,127
|
|
20230724,135700,14734749000,183400,183500,183600,183400,135
|
|
20230724,135600,14709974800,183400,183500,183500,183400,27
|
|
20230724,135500,14705022800,183400,183400,183500,183400,173
|
|
20230724,135400,14673282900,183400,183700,183700,183400,1178
|
|
20230724,135300,14457169700,183600,183700,183700,183600,40
|
|
20230724,135200,14449825100,183700,183600,183700,183500,326
|
|
20230724,135100,14389974800,183600,183600,183600,183500,45
|
|
20230724,135000,14381713900,183500,183400,183500,183400,226
|
|
20230724,134900,14340244100,183400,183400,183400,183400,84
|
|
20230724,134800,14324838500,183500,183500,183500,183400,55
|
|
20230724,134700,14314748300,183400,183500,183500,183400,92
|
|
20230724,134600,14297874100,183400,183700,183700,183400,250
|
|
20230724,134500,14251983000,183800,183700,183800,183700,196
|
|
20230724,134400,14215969600,183600,183600,183600,183600,74
|
|
20230724,134300,14202383200,183600,183700,183800,183600,258
|
|
20230724,134200,14154989800,183800,183700,183900,183700,113
|
|
20230724,134100,14134222000,183700,183700,183900,183600,179
|
|
20230724,134000,14101340400,183800,184000,184100,183800,624
|
|
20230724,133900,13986534900,184000,183800,184000,183800,317
|
|
20230724,133800,13928246100,183700,183600,183800,183500,600
|
|
20230724,133700,13818042700,183600,183600,183700,183400,680
|
|
20230724,133600,13693236900,183600,183700,183800,183500,85
|
|
20230724,133500,13677626400,183600,183600,183800,183600,215
|
|
20230724,133400,13638133800,183600,183600,183600,183500,269
|
|
20230724,133300,13588745600,183600,183700,183800,183400,148
|
|
20230724,133200,13561579700,183700,183400,183900,183400,254
|
|
20230724,133100,13514945500,183400,183000,183400,183000,566
|
|
20230724,133000,13411198100,183000,183300,183300,183000,144
|
|
20230724,132900,13384821200,183200,183100,183200,182900,1218
|
|
20230724,132800,13161802600,183200,183100,183200,183100,31
|
|
20230724,132700,13156126400,183100,183100,183100,183000,125
|
|
20230724,132600,13133241000,182900,182900,183000,182800,94
|
|
20230724,132500,13116049800,182700,182600,182900,182600,367
|
|
20230724,132400,13048999800,182600,182900,182900,182600,457
|
|
20230724,132300,12965529100,182800,182800,182900,182800,133
|
|
20230724,132200,12941215200,182800,182800,182800,182800,67
|
|
20230724,132100,12928967600,182800,182900,183000,182800,60
|
|
20230724,132000,12917996400,182900,182700,183000,182700,118
|
|
20230724,131900,12896420000,182700,182800,182800,182700,226
|
|
20230724,131800,12855113900,182700,182700,182800,182700,110
|
|
20230724,131700,12835012800,182700,182700,182800,182700,25
|
|
20230724,131600,12830443800,182800,182700,182800,182700,56
|
|
20230724,131500,12820212400,182700,182800,182800,182700,46
|
|
20230724,131400,12811806400,182700,182800,182800,182700,40
|
|
20230724,131300,12804496700,183000,182700,183000,182700,187
|
|
20230724,131200,12770310000,182700,182700,182800,182600,280
|
|
20230724,131100,12719166600,182700,182900,182900,182700,192
|
|
20230724,131000,12684064700,183000,183000,183000,182900,71
|
|
20230724,130900,12671074300,182900,182900,182900,182900,37
|
|
20230724,130800,12664307000,182600,182500,182900,182500,280
|
|
20230724,130700,12613173300,182700,182800,183000,182600,208
|
|
20230724,130600,12575168900,182800,182900,182900,182600,226
|
|
20230724,130500,12533882200,182800,182900,183000,182800,166
|
|
20230724,130400,12503526200,182900,182900,183000,182700,190
|
|
20230724,130300,12468780300,182900,182800,183000,182700,297
|
|
20230724,130200,12414469800,182800,182800,182800,182800,18
|
|
20230724,130100,12411179400,182800,182800,183000,182700,113
|
|
20230724,130000,12390523300,182800,182700,183000,182700,265
|
|
20230724,125900,12342094400,182800,182600,182800,182500,63
|
|
20230724,125800,12330588600,182500,182300,182900,182300,147
|
|
20230724,125700,12303758600,182400,182500,182500,182300,114
|
|
20230724,125600,12282968000,182300,182200,182600,182200,122
|
|
20230724,125500,12260731500,182200,182500,182500,182200,205
|
|
20230724,125400,12223370600,182500,182500,182600,182300,841
|
|
20230724,125300,12069932100,182500,182500,182600,182500,203
|
|
20230724,125200,12032874000,182500,182600,182700,182500,294
|
|
20230724,125100,11979189100,182600,182800,182800,182600,178
|
|
20230724,125000,11946670000,182700,182800,182900,182700,187
|
|
20230724,124900,11912484700,182800,182800,182900,182800,82
|
|
20230724,124800,11897493000,182800,182900,183000,182800,66
|
|
20230724,124700,11885420800,182900,183000,183000,182900,107
|
|
20230724,124600,11865846900,183000,183000,183000,183000,8
|
|
20230724,124500,11864382900,183000,182900,183200,182900,55
|
|
20230724,124400,11854315700,182900,183100,183100,182900,333
|
|
20230724,124300,11793376300,183100,182900,183100,182900,110
|
|
20230724,124200,11773245100,182900,183000,183000,182900,65
|
|
20230724,124100,11761353200,183000,182700,183000,182700,130
|
|
20230724,124000,11737578000,182800,182900,182900,182700,392
|
|
20230724,123900,11665936100,182800,182900,182900,182800,30
|
|
20230724,123800,11660449600,182900,182800,182900,182800,98
|
|
20230724,123700,11642532900,182800,182900,182900,182800,101
|
|
20230724,123600,11624065600,182800,183100,183100,182800,155
|
|
20230724,123500,11595709600,183000,183000,183200,183000,80
|
|
20230724,123400,11581061900,183100,183000,183200,183000,558
|
|
20230724,123300,11478938200,183000,183000,183100,182800,97
|
|
20230724,123200,11461195200,182900,182900,183000,182900,107
|
|
20230724,123100,11441620700,182900,183000,183000,182900,85
|
|
20230724,123000,11426073000,183100,183200,183300,182800,108
|
|
20230724,122900,11406310500,183200,182800,183200,182700,1164
|
|
20230724,122800,11193399400,182800,182800,183000,182800,107
|
|
20230724,122700,11173832800,182900,183000,183200,182800,351
|
|
20230724,122600,11109613400,183100,183100,183200,183000,36
|
|
20230724,122500,11103020400,183200,183000,183200,182800,221
|
|
20230724,122400,11062580500,183000,183000,183100,182800,348
|
|
20230724,122300,10998936500,182900,183000,183200,182900,130
|
|
20230724,122200,10975142900,183200,182800,183200,182800,205
|
|
20230724,122100,10937639900,182800,182900,183000,182800,75
|
|
20230724,122000,10923921900,182900,182900,183000,182800,23
|
|
20230724,121900,10919715700,182900,182900,182900,182800,143
|
|
20230724,121800,10893564800,182900,183000,183000,182900,33
|
|
20230724,121700,10887527000,182900,183000,183100,182900,171
|
|
20230724,121600,10856245200,183000,183100,183200,183000,281
|
|
20230724,121500,10804812200,183100,183500,183500,183100,192
|
|
20230724,121400,10769629200,183400,183400,183500,183400,72
|
|
20230724,121300,10756422500,183300,183300,183400,183300,41
|
|
20230724,121200,10748905000,183200,183300,183500,183200,44
|
|
20230724,121100,10740835800,183300,183400,183400,183200,97
|
|
20230724,121000,10723058400,183400,183500,183500,183200,84
|
|
20230724,120900,10707656900,183400,183300,183500,183200,67
|
|
20230724,120800,10695374400,183300,183300,183400,183200,44
|
|
20230724,120700,10687308900,183300,183300,183500,183300,189
|
|
20230724,120600,10652659600,183400,183300,183400,183200,171
|
|
20230724,120500,10621320000,183200,183300,183300,183200,71
|
|
20230724,120400,10608307600,183300,183400,183400,183300,62
|
|
20230724,120300,10596941100,183500,183300,183500,183200,219
|
|
20230724,120200,10556780700,183400,183300,183400,183300,169
|
|
20230724,120100,10525800000,183300,183400,183500,183300,40
|
|
20230724,120000,10518464200,183400,183300,183500,183300,144
|
|
20230724,115900,10492062700,183300,183200,183400,183100,103
|
|
20230724,115800,10473180400,183000,183200,183400,183000,101
|
|
20230724,115700,10454683900,183200,183300,183400,183200,105
|
|
20230724,115600,10435441300,183200,183000,183200,183000,344
|
|
20230724,115500,10372475200,183100,183000,183100,182900,110
|
|
20230724,115400,10352344600,183000,183000,183100,183000,59
|
|
20230724,115300,10341544600,182900,182900,183000,182800,303
|
|
20230724,115200,10286125800,182900,183100,183300,182900,919
|
|
20230724,115100,10117849400,183100,183200,183300,183100,160
|
|
20230724,115000,10088544000,183200,183200,183200,183100,362
|
|
20230724,114900,10022231100,183200,183300,183400,183200,60
|
|
20230724,114800,10011237600,183300,183300,183400,183200,95
|
|
20230724,114700,9993820600,183300,183400,183400,183300,84
|
|
20230724,114600,9978418600,183400,183400,183400,183200,312
|
|
20230724,114500,9921209200,183400,183600,183600,183400,125
|
|
20230724,114400,9898271800,183500,183600,183600,183500,111
|
|
20230724,114300,9877898500,183600,183600,183700,183500,87
|
|
20230724,114200,9861925200,183600,184000,184100,183600,813
|
|
20230724,114100,9712460000,184000,184100,184100,184000,745
|
|
20230724,114000,9575364600,184100,184100,184400,184100,178
|
|
20230724,113900,9542562100,184100,184000,184100,184000,196
|
|
20230724,113800,9506491200,184000,184000,184100,184000,67
|
|
20230724,113700,9494160700,184000,184000,184000,184000,44
|
|
20230724,113600,9486064700,184000,184100,184200,184000,470
|
|
20230724,113500,9399575800,184100,184100,184300,184100,215
|
|
20230724,113400,9359987000,184100,184300,184300,184100,163
|
|
20230724,113300,9329950000,184300,184500,184600,184300,146
|
|
20230724,113200,9303025000,184500,184500,184600,184500,332
|
|
20230724,113100,9241767200,184500,184600,184600,184500,85
|
|
20230724,113000,9226079400,184600,184600,184700,184500,201
|
|
20230724,112900,9188978000,184600,184500,184700,184500,162
|
|
20230724,112800,9159076800,184600,184600,184600,184500,133
|
|
20230724,112700,9134530400,184500,184600,184900,184500,159
|
|
20230724,112600,9105153700,184600,184700,184800,184500,205
|
|
20230724,112500,9067298700,184600,184600,184900,184500,203
|
|
20230724,112400,9029813500,184500,184600,184700,184500,209
|
|
20230724,112300,8991239300,184500,184700,184700,184500,148
|
|
20230724,112200,8963924600,184700,184500,184800,184500,210
|
|
20230724,112100,8925162200,184600,184700,184800,184600,173
|
|
20230724,112000,8893222900,184600,184700,184700,184600,133
|
|
20230724,111900,8868659100,184700,184900,184900,184700,234
|
|
20230724,111800,8825408500,184900,185000,185000,184900,39
|
|
20230724,111700,8818195500,184900,184900,185000,184900,79
|
|
20230724,111600,8803585400,184900,185000,185000,184900,39
|
|
20230724,111500,8796372700,184900,184900,185000,184900,58
|
|
20230724,111400,8785646800,184900,185000,185100,184900,29
|
|
20230724,111300,8780283800,185000,185000,185100,185000,208
|
|
20230724,111200,8741802200,185000,185200,185300,185000,185
|
|
20230724,111100,8707549600,185300,185200,185300,185200,57
|
|
20230724,111000,8696993000,185300,185200,185300,185100,62
|
|
20230724,110900,8685510300,185100,185200,185200,185100,88
|
|
20230724,110800,8669219700,185100,185100,185200,185100,26
|
|
20230724,110700,8664407000,185100,185000,185200,185000,68
|
|
20230724,110600,8651823800,185000,185000,185100,184900,101
|
|
20230724,110500,8633139200,185000,185200,185200,185000,278
|
|
20230724,110400,8581670500,185200,185300,185300,185200,93
|
|
20230724,110300,8564441100,185300,185300,185500,185200,173
|
|
20230724,110200,8532377400,185200,185100,185300,185100,42
|
|
20230724,110100,8524600000,185400,185000,185500,185000,1103
|
|
20230724,110000,8320279600,184900,185000,185000,184900,359
|
|
20230724,105900,8253864700,185000,185000,185000,184700,154
|
|
20230724,105800,8225391900,185000,184900,185000,184900,57
|
|
20230724,105700,8214850600,184900,184800,185000,184800,86
|
|
20230724,105600,8198946800,184800,184900,184900,184700,56
|
|
20230724,105500,8188596800,184900,185000,185100,184800,295
|
|
20230724,105400,8134030600,184900,185000,185000,184900,110
|
|
20230724,105300,8113686300,185000,185400,185600,185000,427
|
|
20230724,105200,8034640200,185400,185300,185400,185300,52
|
|
20230724,105100,8025000300,185400,185400,185400,185300,119
|
|
20230724,105000,8002939100,185300,185400,185500,185300,117
|
|
20230724,104900,7981249000,185500,185800,185800,185500,822
|
|
20230724,104800,7828739300,185800,185900,185900,185800,117
|
|
20230724,104700,7806999000,185800,185300,185800,185300,277
|
|
20230724,104600,7755608400,185400,185400,185400,185400,38
|
|
20230724,104500,7748563200,185400,185200,185400,185000,127
|
|
20230724,104400,7725042700,185200,184900,185300,184900,332
|
|
20230724,104300,7663603200,184800,184800,184800,184800,40
|
|
20230724,104200,7656211200,184800,184800,184800,184800,9
|
|
20230724,104100,7654548000,184800,184900,184900,184800,30
|
|
20230724,104000,7649002100,184800,184800,184900,184600,314
|
|
20230724,103900,7590976200,184800,185000,185000,184800,525
|
|
20230724,103800,7493941000,185000,185000,185300,185000,205
|
|
20230724,103700,7456009900,185000,185000,185000,184900,165
|
|
20230724,103600,7425490900,185100,184800,185200,184800,196
|
|
20230724,103500,7389203100,184800,184800,185200,184800,149
|
|
20230724,103400,7361661100,184800,184700,185300,184700,220
|
|
20230724,103300,7320973600,184700,184600,184700,184600,48
|
|
20230724,103200,7312110300,184600,184600,184700,184400,166
|
|
20230724,103100,7281469400,184700,184400,184700,184400,189
|
|
20230724,103000,7246580700,184500,184500,184500,184400,79
|
|
20230724,102900,7232006400,184500,184500,184500,184500,83
|
|
20230724,102800,7216692900,184500,184400,184500,184400,46
|
|
20230724,102700,7208209300,184400,184300,184600,184300,76
|
|
20230724,102600,7194195800,184300,184100,184300,184100,47
|
|
20230724,102500,7185537900,184100,184000,184100,184000,286
|
|
20230724,102400,7132886200,184100,184200,184300,184100,173
|
|
20230724,102300,7101022000,184300,184400,184400,184300,186
|
|
20230724,102200,7066728200,184400,184600,184600,184400,1408
|
|
20230724,102100,6806948400,184600,184600,184700,184500,195
|
|
20230724,102000,6770954200,184800,185200,185200,184600,338
|
|
20230724,101900,6708501600,185000,185000,185100,185000,66
|
|
20230724,101800,6696287700,185100,185100,185100,185100,77
|
|
20230724,101700,6682035000,185100,185100,185200,185100,29
|
|
20230724,101600,6676667000,184600,185200,185200,184600,293
|
|
20230724,101500,6622537100,184700,185300,185400,184700,230
|
|
20230724,101400,6580005300,185400,185000,185400,185000,197
|
|
20230724,101300,6543505900,185000,184700,185000,184600,555
|
|
20230724,101200,6440977600,184600,184700,184800,184600,236
|
|
20230724,101100,6397393000,184700,184700,184700,184700,10
|
|
20230724,101000,6395546000,184700,184700,184700,184700,56
|
|
20230724,100900,6385202800,184600,184700,184900,184600,253
|
|
20230724,100800,6338472000,184700,184800,184800,184600,124
|
|
20230724,100700,6315565400,184700,184700,184700,184500,677
|
|
20230724,100600,6190578900,184800,184500,184900,184500,412
|
|
20230724,100500,6114516200,184600,184600,184700,184600,134
|
|
20230724,100400,6089779600,184600,185100,185100,184500,1178
|
|
20230724,100300,5872057600,185000,185400,185400,185000,534
|
|
20230724,100200,5773139100,185400,185600,185600,185400,88
|
|
20230724,100100,5756809700,185900,185500,185900,185500,138
|
|
20230724,100000,5731204600,185500,185400,185600,185400,128
|
|
20230724,095900,5707461500,185400,185900,185900,185400,105
|
|
20230724,095800,5687979400,185900,185500,185900,185400,181
|
|
20230724,095700,5654350300,185500,185600,185700,185500,279
|
|
20230724,095600,5602566700,185500,185500,185600,185500,377
|
|
20230724,095500,5532629300,185500,185400,185500,185400,276
|
|
20230724,095400,5481451500,185500,185400,185600,185200,242
|
|
20230724,095300,5436576300,185400,185500,185600,185300,553
|
|
20230724,095200,5334054200,185500,185900,186000,185500,586
|
|
20230724,095100,5225212500,186000,186000,186000,185900,316
|
|
20230724,095000,5166439500,186000,186500,186500,186000,993
|
|
20230724,094900,4981475300,186500,186300,186500,186200,310
|
|
20230724,094800,4923701400,186300,186200,186300,186200,360
|
|
20230724,094700,4856664600,186100,186000,186200,186000,124
|
|
20230724,094600,4833579000,186100,185800,186200,185800,658
|
|
20230724,094500,4711199800,185700,185700,185800,185700,68
|
|
20230724,094400,4698565600,185700,185500,185800,185500,686
|
|
20230724,094300,4571200200,185500,185600,185600,185500,161
|
|
20230724,094200,4541333700,185500,185400,185500,185400,165
|
|
20230724,094100,4510727600,185400,185400,185500,185400,122
|
|
20230724,094000,4488104200,185400,185400,185500,185300,104
|
|
20230724,093900,4468823500,185400,185800,185800,185300,910
|
|
20230724,093800,4299920100,185700,185700,185800,185700,393
|
|
20230724,093700,4226938500,185600,185500,185600,185500,114
|
|
20230724,093600,4205786500,185500,185300,185500,185300,139
|
|
20230724,093500,4180025400,185300,185600,185700,185300,209
|
|
20230724,093400,4141250400,185700,185000,185700,185000,556
|
|
20230724,093300,4038185200,185100,185400,185400,185000,254
|
|
20230724,093200,3991152900,185200,185100,185400,185100,329
|
|
20230724,093100,3930206400,185100,184600,185200,184600,687
|
|
20230724,093000,3803166000,184600,184700,184800,184600,569
|
|
20230724,092900,3698110500,184800,184800,184800,184800,168
|
|
20230724,092800,3667064100,184700,184800,184800,184700,41
|
|
20230724,092700,3659488700,184800,184700,185000,184600,223
|
|
20230724,092600,3618294300,184700,184800,184800,184700,118
|
|
20230724,092500,3596492800,184800,184700,184900,184700,414
|
|
20230724,092400,3520011100,184700,184700,184800,184600,502
|
|
20230724,092300,3427299600,184700,184800,185000,184700,521
|
|
20230724,092200,3330989000,184800,184600,184800,184600,602
|
|
20230724,092100,3219796900,184600,184300,185000,184300,1284
|
|
20230724,092000,2982608200,184300,184500,184600,184300,253
|
|
20230724,091900,2935922600,184300,184000,184500,184000,232
|
|
20230724,091800,2893190000,183700,184200,184300,183700,670
|
|
20230724,091700,2769981000,184100,183700,184200,183700,890
|
|
20230724,091600,2606291200,183600,183400,183600,183400,160
|
|
20230724,091500,2576932800,183400,183300,183500,183300,221
|
|
20230724,091400,2536402300,183500,183300,183500,183300,328
|
|
20230724,091300,2476239100,183400,183600,184000,183300,1203
|
|
20230724,091200,2255220500,183600,183600,183800,183600,312
|
|
20230724,091100,2197922900,183600,182800,183600,182700,643
|
|
20230724,091000,2080144200,182700,182900,182900,182600,746
|
|
20230724,090900,1943801200,183000,183000,183100,182900,295
|
|
20230724,090800,1889822800,182900,182700,183000,182600,717
|
|
20230724,090700,1758783200,182700,182800,182900,182700,218
|
|
20230724,090600,1718936800,182800,182300,182800,182100,834
|
|
20230724,090500,1566687500,182100,182500,182600,182000,1744
|
|
20230724,090400,1248727500,182500,182900,182900,182500,685
|
|
20230724,090300,1123607000,182900,182700,183000,182700,349
|
|
20230724,090200,1059812500,182700,183400,183600,182700,601
|
|
20230724,090100,949743500,183400,185000,185000,183300,654
|
|
20230724,090000,829454900,185000,183800,185000,182800,4520
|