658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,195500,1264633550,21100,21100,21100,21100,406
|
|
20230724,195400,1264633550,21100,21100,21100,21100,0
|
|
20230724,195300,1264633550,21100,21100,21100,21100,0
|
|
20230724,195200,1264633550,21100,21100,21100,21100,0
|
|
20230724,195100,1264633550,21100,21100,21100,21100,0
|
|
20230724,195000,1264633550,21100,21100,21100,21100,0
|
|
20230724,194900,1264633550,21100,21100,21100,21100,0
|
|
20230724,194800,1264633550,21100,21100,21100,21100,0
|
|
20230724,194700,1264633550,21100,21100,21100,21100,0
|
|
20230724,194600,1264633550,21100,21100,21100,21100,0
|
|
20230724,194500,1264633550,21100,21100,21100,21100,0
|
|
20230724,194400,1264633550,21100,21100,21100,21100,0
|
|
20230724,194300,1264633550,21100,21100,21100,21100,0
|
|
20230724,194200,1264633550,21100,21100,21100,21100,0
|
|
20230724,194100,1264633550,21100,21100,21100,21100,0
|
|
20230724,194000,1264633550,21100,21100,21100,21100,0
|
|
20230724,193900,1264633550,21100,21100,21100,21100,0
|
|
20230724,193800,1264633550,21100,21100,21100,21100,0
|
|
20230724,193700,1264633550,21100,21100,21100,21100,0
|
|
20230724,193600,1264633550,21100,21100,21100,21100,0
|
|
20230724,193500,1264633550,21100,21100,21100,21100,0
|
|
20230724,193400,1264633550,21100,21100,21100,21100,0
|
|
20230724,193300,1264633550,21100,21100,21100,21100,0
|
|
20230724,193200,1264633550,21100,21100,21100,21100,0
|
|
20230724,193100,1264633550,21100,21100,21100,21100,0
|
|
20230724,193000,1264633550,21100,21100,21100,21100,0
|
|
20230724,192900,1264633550,21100,21100,21100,21100,0
|
|
20230724,192800,1264633550,21100,21100,21100,21100,0
|
|
20230724,192700,1264633550,21100,21100,21100,21100,0
|
|
20230724,192600,1264633550,21100,21100,21100,21100,0
|
|
20230724,192500,1264633550,21100,21100,21100,21100,406
|
|
20230724,192400,1264633550,21100,21100,21100,21100,0
|
|
20230724,192300,1264633550,21100,21100,21100,21100,0
|
|
20230724,192200,1264633550,21100,21100,21100,21100,0
|
|
20230724,192100,1264633550,21100,21100,21100,21100,0
|
|
20230724,192000,1264633550,21100,21100,21100,21100,0
|
|
20230724,191900,1264633550,21100,21100,21100,21100,0
|
|
20230724,191800,1264633550,21100,21100,21100,21100,0
|
|
20230724,191700,1264633550,21100,21100,21100,21100,0
|
|
20230724,191600,1264633550,21100,21100,21100,21100,0
|
|
20230724,191500,1264633550,21100,21100,21100,21100,0
|
|
20230724,191400,1264633550,21100,21100,21100,21100,0
|
|
20230724,191300,1264633550,21100,21100,21100,21100,0
|
|
20230724,191200,1264633550,21100,21100,21100,21100,0
|
|
20230724,191100,1264633550,21100,21100,21100,21100,0
|
|
20230724,191000,1264633550,21100,21100,21100,21100,0
|
|
20230724,190900,1264633550,21100,21100,21100,21100,0
|
|
20230724,190800,1264633550,21100,21100,21100,21100,0
|
|
20230724,190700,1264633550,21100,21100,21100,21100,0
|
|
20230724,190600,1264633550,21100,21100,21100,21100,0
|
|
20230724,190500,1264633550,21100,21100,21100,21100,0
|
|
20230724,190400,1264633550,21100,21100,21100,21100,0
|
|
20230724,190300,1264633550,21100,21100,21100,21100,0
|
|
20230724,190200,1264633550,21100,21100,21100,21100,0
|
|
20230724,190100,1264633550,21100,21100,21100,21100,0
|
|
20230724,190000,1264633550,21100,21100,21100,21100,0
|
|
20230724,185900,1264633550,21100,21100,21100,21100,0
|
|
20230724,185800,1264633550,21100,21100,21100,21100,0
|
|
20230724,185700,1264633550,21100,21100,21100,21100,0
|
|
20230724,185600,1264633550,21100,21100,21100,21100,0
|
|
20230724,185500,1264633550,21100,21100,21100,21100,406
|
|
20230724,185400,1264633550,21100,21100,21100,21100,0
|
|
20230724,185300,1264633550,21100,21100,21100,21100,0
|
|
20230724,185200,1264633550,21100,21100,21100,21100,0
|
|
20230724,185100,1264633550,21100,21100,21100,21100,0
|
|
20230724,185000,1264633550,21100,21100,21100,21100,0
|
|
20230724,184900,1264633550,21100,21100,21100,21100,0
|
|
20230724,184800,1264633550,21100,21100,21100,21100,0
|
|
20230724,184700,1264633550,21100,21100,21100,21100,0
|
|
20230724,184600,1264633550,21100,21100,21100,21100,0
|
|
20230724,184500,1264633550,21100,21100,21100,21100,0
|
|
20230724,184400,1264633550,21100,21100,21100,21100,0
|
|
20230724,184300,1264633550,21100,21100,21100,21100,0
|
|
20230724,184200,1264633550,21100,21100,21100,21100,0
|
|
20230724,184100,1264633550,21100,21100,21100,21100,0
|
|
20230724,184000,1264633550,21100,21100,21100,21100,0
|
|
20230724,183900,1264633550,21100,21100,21100,21100,0
|
|
20230724,183800,1264633550,21100,21100,21100,21100,0
|
|
20230724,183700,1264633550,21100,21100,21100,21100,0
|
|
20230724,183600,1264633550,21100,21100,21100,21100,0
|
|
20230724,183500,1264633550,21100,21100,21100,21100,0
|
|
20230724,183400,1264633550,21100,21100,21100,21100,0
|
|
20230724,183300,1264633550,21100,21100,21100,21100,0
|
|
20230724,183200,1264633550,21100,21100,21100,21100,0
|
|
20230724,183100,1264633550,21100,21100,21100,21100,0
|
|
20230724,183000,1264633550,21100,21100,21100,21100,0
|
|
20230724,182900,1264633550,21100,21100,21100,21100,0
|
|
20230724,182800,1264633550,21100,21100,21100,21100,0
|
|
20230724,182700,1264633550,21100,21100,21100,21100,0
|
|
20230724,182600,1264633550,21100,21100,21100,21100,0
|
|
20230724,182500,1264633550,21100,21100,21100,21100,406
|
|
20230724,182400,1264633550,21100,21100,21100,21100,0
|
|
20230724,182300,1264633550,21100,21100,21100,21100,0
|
|
20230724,182200,1264633550,21100,21100,21100,21100,0
|
|
20230724,182100,1264633550,21100,21100,21100,21100,0
|
|
20230724,182000,1264633550,21100,21100,21100,21100,0
|
|
20230724,181900,1264633550,21100,21100,21100,21100,0
|
|
20230724,181800,1264633550,21100,21100,21100,21100,0
|
|
20230724,181700,1264633550,21100,21100,21100,21100,0
|
|
20230724,181600,1264633550,21100,21100,21100,21100,0
|
|
20230724,181500,1264633550,21100,21100,21100,21100,0
|
|
20230724,181400,1264633550,21100,21100,21100,21100,0
|
|
20230724,181300,1264633550,21100,21100,21100,21100,0
|
|
20230724,181200,1264633550,21100,21100,21100,21100,0
|
|
20230724,181100,1264633550,21100,21100,21100,21100,0
|
|
20230724,181000,1264633550,21100,21100,21100,21100,0
|
|
20230724,180900,1264633550,21100,21100,21100,21100,0
|
|
20230724,180800,1264633550,21100,21100,21100,21100,0
|
|
20230724,180700,1264633550,21100,21100,21100,21100,0
|
|
20230724,180600,1264633550,21100,21100,21100,21100,0
|
|
20230724,180500,1264633550,21100,21100,21100,21100,0
|
|
20230724,180400,1264633550,21100,21100,21100,21100,0
|
|
20230724,180300,1264633550,21100,21100,21100,21100,0
|
|
20230724,180200,1264633550,21100,21100,21100,21100,0
|
|
20230724,180100,1264633550,21100,21100,21100,21100,0
|
|
20230724,180000,1264633550,21100,21100,21100,21100,0
|
|
20230724,175900,1264633550,21100,21100,21100,21100,0
|
|
20230724,175800,1264633550,21100,21100,21100,21100,0
|
|
20230724,175700,1264633550,21100,21100,21100,21100,0
|
|
20230724,175600,1264633550,21100,21100,21100,21100,0
|
|
20230724,175500,1264633550,21100,21100,21100,21100,406
|
|
20230724,175400,1264633550,21100,21100,21100,21100,0
|
|
20230724,175300,1264633550,21100,21100,21100,21100,0
|
|
20230724,175200,1264633550,21100,21100,21100,21100,0
|
|
20230724,175100,1264633550,21100,21100,21100,21100,0
|
|
20230724,175000,1264633550,21100,21100,21100,21100,0
|
|
20230724,174900,1264633550,21100,21100,21100,21100,0
|
|
20230724,174800,1264633550,21100,21100,21100,21100,0
|
|
20230724,174700,1264633550,21100,21100,21100,21100,0
|
|
20230724,174600,1264633550,21100,21100,21100,21100,0
|
|
20230724,174500,1264633550,21100,21100,21100,21100,0
|
|
20230724,174400,1264633550,21100,21100,21100,21100,0
|
|
20230724,174300,1264633550,21100,21100,21100,21100,0
|
|
20230724,174200,1264633550,21100,21100,21100,21100,0
|
|
20230724,174100,1264633550,21100,21100,21100,21100,0
|
|
20230724,174000,1264633550,21100,21100,21100,21100,0
|
|
20230724,173900,1264633550,21100,21100,21100,21100,0
|
|
20230724,173800,1264633550,21100,21100,21100,21100,0
|
|
20230724,173700,1264633550,21100,21100,21100,21100,0
|
|
20230724,173600,1264633550,21100,21100,21100,21100,0
|
|
20230724,173500,1264633550,21100,21100,21100,21100,0
|
|
20230724,173400,1264633550,21100,21100,21100,21100,0
|
|
20230724,173300,1264633550,21100,21100,21100,21100,0
|
|
20230724,173200,1264633550,21100,21100,21100,21100,0
|
|
20230724,173100,1264633550,21100,21100,21100,21100,0
|
|
20230724,173000,1264633550,21100,21100,21100,21100,0
|
|
20230724,172900,1264633550,21100,21100,21100,21100,0
|
|
20230724,172800,1264633550,21100,21100,21100,21100,0
|
|
20230724,172700,1264633550,21100,21100,21100,21100,0
|
|
20230724,172600,1264633550,21100,21100,21100,21100,0
|
|
20230724,172500,1264633550,21100,21100,21100,21100,406
|
|
20230724,172400,1264633550,21100,21100,21100,21100,0
|
|
20230724,172300,1264633550,21100,21100,21100,21100,0
|
|
20230724,172200,1264633550,21100,21100,21100,21100,0
|
|
20230724,172100,1264633550,21100,21100,21100,21100,0
|
|
20230724,172000,1264633550,21100,21100,21100,21100,0
|
|
20230724,171900,1264633550,21100,21100,21100,21100,0
|
|
20230724,171800,1264633550,21100,21100,21100,21100,0
|
|
20230724,171700,1264633550,21100,21100,21100,21100,0
|
|
20230724,171600,1264633550,21100,21100,21100,21100,0
|
|
20230724,171500,1264633550,21100,21100,21100,21100,0
|
|
20230724,171400,1264633550,21100,21100,21100,21100,0
|
|
20230724,171300,1264633550,21100,21100,21100,21100,0
|
|
20230724,171200,1264633550,21100,21100,21100,21100,0
|
|
20230724,171100,1264633550,21100,21100,21100,21100,0
|
|
20230724,171000,1264633550,21100,21100,21100,21100,0
|
|
20230724,170900,1264633550,21100,21100,21100,21100,0
|
|
20230724,170800,1264633550,21100,21100,21100,21100,0
|
|
20230724,170700,1264633550,21100,21100,21100,21100,0
|
|
20230724,170600,1264633550,21100,21100,21100,21100,0
|
|
20230724,170500,1264633550,21100,21100,21100,21100,0
|
|
20230724,170400,1264633550,21100,21100,21100,21100,0
|
|
20230724,170300,1264633550,21100,21100,21100,21100,0
|
|
20230724,170200,1264633550,21100,21100,21100,21100,0
|
|
20230724,170100,1264633550,21100,21100,21100,21100,0
|
|
20230724,170000,1264633550,21100,21100,21100,21100,0
|
|
20230724,165900,1264633550,21100,21100,21100,21100,0
|
|
20230724,165800,1264633550,21100,21100,21100,21100,0
|
|
20230724,165700,1264633550,21100,21100,21100,21100,0
|
|
20230724,165600,1264633550,21100,21100,21100,21100,0
|
|
20230724,165500,1264633550,21100,21100,21100,21100,406
|
|
20230724,165400,1264633550,21100,21100,21100,21100,0
|
|
20230724,165300,1264633550,21100,21100,21100,21100,0
|
|
20230724,165200,1264633550,21100,21100,21100,21100,0
|
|
20230724,165100,1264633550,21100,21100,21100,21100,0
|
|
20230724,165000,1264633550,21100,21100,21100,21100,0
|
|
20230724,164900,1264633550,21100,21100,21100,21100,0
|
|
20230724,164800,1264633550,21100,21100,21100,21100,0
|
|
20230724,164700,1264633550,21100,21100,21100,21100,0
|
|
20230724,164600,1264633550,21100,21100,21100,21100,0
|
|
20230724,164500,1264633550,21100,21100,21100,21100,0
|
|
20230724,164400,1264633550,21100,21100,21100,21100,0
|
|
20230724,164300,1264633550,21100,21100,21100,21100,0
|
|
20230724,164200,1264633550,21100,21100,21100,21100,0
|
|
20230724,164100,1264633550,21100,21100,21100,21100,0
|
|
20230724,164000,1264633550,21100,21100,21100,21100,0
|
|
20230724,163900,1264633550,21100,21100,21100,21100,0
|
|
20230724,163800,1264633550,21100,21100,21100,21100,0
|
|
20230724,163700,1264633550,21100,21100,21100,21100,0
|
|
20230724,163600,1264633550,21100,21100,21100,21100,0
|
|
20230724,163500,1264633550,21100,21100,21100,21100,0
|
|
20230724,163400,1264633550,21100,21100,21100,21100,0
|
|
20230724,163300,1264633550,21100,21100,21100,21100,0
|
|
20230724,163200,1264633550,21100,21100,21100,21100,0
|
|
20230724,163100,1264633550,21100,21100,21100,21100,0
|
|
20230724,163000,1264633550,21100,21100,21100,21100,0
|
|
20230724,162900,1264633550,21100,21100,21100,21100,0
|
|
20230724,162800,1264633550,21100,21100,21100,21100,0
|
|
20230724,162700,1264633550,21100,21100,21100,21100,0
|
|
20230724,162600,1264633550,21100,21100,21100,21100,0
|
|
20230724,162500,1264633550,21100,21100,21100,21100,406
|
|
20230724,162400,1264633550,21100,21100,21100,21100,0
|
|
20230724,162300,1264633550,21100,21100,21100,21100,0
|
|
20230724,162200,1264633550,21100,21100,21100,21100,0
|
|
20230724,162100,1264633550,21100,21100,21100,21100,0
|
|
20230724,162000,1264633550,21100,21100,21100,21100,0
|
|
20230724,161900,1264633550,21100,21100,21100,21100,0
|
|
20230724,161800,1264633550,21100,21100,21100,21100,0
|
|
20230724,161700,1264633550,21100,21100,21100,21100,0
|
|
20230724,161600,1264633550,21100,21100,21100,21100,0
|
|
20230724,161500,1264633550,21100,21100,21100,21100,0
|
|
20230724,161400,1264633550,21100,21100,21100,21100,0
|
|
20230724,161300,1264633550,21100,21100,21100,21100,0
|
|
20230724,161200,1264633550,21100,21100,21100,21100,0
|
|
20230724,161100,1264633550,21100,21100,21100,21100,0
|
|
20230724,161000,1264633550,21100,21100,21100,21100,0
|
|
20230724,160900,1264633550,21100,21100,21100,21100,0
|
|
20230724,160800,1264633550,21100,21100,21100,21100,0
|
|
20230724,160700,1264633550,21100,21100,21100,21100,0
|
|
20230724,160600,1264633550,21100,21100,21100,21100,0
|
|
20230724,160500,1264633550,21100,21100,21100,21100,0
|
|
20230724,160400,1264633550,21100,21100,21100,21100,0
|
|
20230724,160300,1264633550,21100,21100,21100,21100,0
|
|
20230724,160200,1264633550,21100,21100,21100,21100,0
|
|
20230724,160100,1264633550,21100,21100,21100,21100,0
|
|
20230724,160000,1264633550,21100,21100,21100,21100,0
|
|
20230724,155900,1264633550,21100,21100,21100,21100,0
|
|
20230724,155800,1264633550,21100,21100,21100,21100,0
|
|
20230724,155700,1264633550,21100,21100,21100,21100,0
|
|
20230724,155600,1264633550,21100,21100,21100,21100,0
|
|
20230724,155500,1264633550,21100,21100,21100,21100,406
|
|
20230724,155400,1264633550,21100,21100,21100,21100,0
|
|
20230724,155300,1264633550,21100,21100,21100,21100,0
|
|
20230724,155200,1264633550,21100,21100,21100,21100,0
|
|
20230724,155100,1264633550,21100,21100,21100,21100,0
|
|
20230724,155000,1264633550,21100,21100,21100,21100,0
|
|
20230724,154900,1264633550,21100,21100,21100,21100,0
|
|
20230724,154800,1264633550,21100,21100,21100,21100,0
|
|
20230724,154700,1264633550,21100,21100,21100,21100,0
|
|
20230724,154600,1264633550,21100,21100,21100,21100,0
|
|
20230724,154500,1264633550,21100,21100,21100,21100,0
|
|
20230724,154400,1264633550,21100,21100,21100,21100,0
|
|
20230724,154300,1264633550,21100,21100,21100,21100,0
|
|
20230724,154200,1264633550,21100,21100,21100,21100,0
|
|
20230724,154100,1264633550,21100,21100,21100,21100,0
|
|
20230724,154000,1264633550,21100,21100,21100,21100,0
|
|
20230724,153900,1264633550,21100,21100,21100,21100,0
|
|
20230724,153800,1264633550,21100,21100,21100,21100,0
|
|
20230724,153700,1264633550,21100,21100,21100,21100,0
|
|
20230724,153600,1264633550,21100,21100,21100,21100,0
|
|
20230724,153500,1264633550,21100,21100,21100,21100,0
|
|
20230724,153400,1264633550,21100,21100,21100,21100,0
|
|
20230724,153300,1264633550,21100,21100,21100,21100,0
|
|
20230724,153200,1264633550,21100,21100,21100,21100,0
|
|
20230724,153100,1264633550,21100,21100,21100,21100,0
|
|
20230724,153000,1264633550,21100,21100,21100,21100,406
|
|
20230724,152900,1256066950,21150,21150,21150,21150,0
|
|
20230724,152800,1256066950,21150,21150,21150,21150,0
|
|
20230724,152700,1256066950,21150,21150,21150,21150,0
|
|
20230724,152600,1256066950,21150,21150,21150,21150,0
|
|
20230724,152500,1256066950,21150,21150,21150,21150,0
|
|
20230724,152400,1256066950,21150,21150,21150,21150,0
|
|
20230724,152300,1256066950,21150,21150,21150,21150,0
|
|
20230724,152200,1256066950,21150,21150,21150,21150,0
|
|
20230724,152100,1256066950,21150,21150,21150,21150,0
|
|
20230724,152000,1256066950,21150,21150,21150,21150,0
|
|
20230724,151900,1256066950,21150,21100,21150,21100,59
|
|
20230724,151800,1254821900,21150,21100,21150,21100,226
|
|
20230724,151700,1250053250,21100,21100,21150,21100,153
|
|
20230724,151600,1246824850,21150,21150,21150,21100,212
|
|
20230724,151500,1242341100,21100,21150,21150,21100,7
|
|
20230724,151400,1242193300,21150,21150,21150,21150,5
|
|
20230724,151300,1242087550,21150,21150,21150,21150,81
|
|
20230724,151200,1240374400,21150,21100,21150,21100,12
|
|
20230724,151100,1240120950,21150,21100,21150,21100,78
|
|
20230724,151000,1238473200,21150,21150,21150,21150,730
|
|
20230724,150900,1223033700,21200,21150,21200,21150,476
|
|
20230724,150800,1212966250,21150,21150,21150,21150,5
|
|
20230724,150700,1212860500,21150,21150,21150,21150,85
|
|
20230724,150600,1211062750,21200,21200,21200,21200,1
|
|
20230724,150500,1211041550,21250,21250,21250,21250,3
|
|
20230724,150400,1210977800,21200,21200,21200,21200,44
|
|
20230724,150300,1210045000,21200,21200,21200,21200,139
|
|
20230724,150200,1207098200,21200,21150,21200,21150,111
|
|
20230724,150100,1204749800,21150,21150,21150,21150,0
|
|
20230724,150000,1204749800,21150,21150,21150,21150,385
|
|
20230724,145900,1196607050,21150,21200,21200,21150,289
|
|
20230724,145800,1190489700,21150,21150,21150,21150,131
|
|
20230724,145700,1187719050,21150,21150,21150,21150,1
|
|
20230724,145600,1187697900,21150,21150,21150,21150,46
|
|
20230724,145500,1186725000,21150,21150,21150,21150,0
|
|
20230724,145400,1186725000,21150,21150,21150,21150,49
|
|
20230724,145300,1185688650,21150,21150,21150,21150,42
|
|
20230724,145200,1184800350,21200,21150,21200,21150,190
|
|
20230724,145100,1180772400,21150,21200,21200,21150,113
|
|
20230724,145000,1178379050,21200,21200,21200,21200,6
|
|
20230724,144900,1178251850,21150,21200,21200,21150,40
|
|
20230724,144800,1177405650,21150,21150,21150,21150,505
|
|
20230724,144700,1166724900,21150,21150,21150,21150,0
|
|
20230724,144600,1166724900,21150,21150,21150,21150,34
|
|
20230724,144500,1166005800,21200,21200,21200,21200,1
|
|
20230724,144400,1165984600,21150,21150,21150,21150,37
|
|
20230724,144300,1165202050,21200,21150,21200,21150,54
|
|
20230724,144200,1164059450,21200,21200,21200,21200,40
|
|
20230724,144100,1163211450,21150,21150,21150,21150,63
|
|
20230724,144000,1161879000,21150,21150,21150,21150,0
|
|
20230724,143900,1161879000,21150,21150,21150,21150,35
|
|
20230724,143800,1161138750,21150,21150,21150,21150,34
|
|
20230724,143700,1160419650,21150,21150,21150,21150,20
|
|
20230724,143600,1159996650,21150,21150,21200,21150,59
|
|
20230724,143500,1158748700,21200,21150,21200,21150,89
|
|
20230724,143400,1156864900,21150,21150,21150,21150,55
|
|
20230724,143300,1155701650,21150,21150,21150,21150,35
|
|
20230724,143200,1154961400,21150,21150,21150,21150,0
|
|
20230724,143100,1154961400,21150,21150,21150,21150,190
|
|
20230724,143000,1150942900,21150,21150,21150,21150,11
|
|
20230724,142900,1150710250,21150,21150,21150,21150,159
|
|
20230724,142800,1147347400,21150,21150,21150,21150,37
|
|
20230724,142700,1146564850,21150,21150,21150,21150,20
|
|
20230724,142600,1146141850,21150,21200,21200,21150,38
|
|
20230724,142500,1145338100,21150,21150,21150,21150,35
|
|
20230724,142400,1144597850,21150,21150,21150,21150,0
|
|
20230724,142300,1144597850,21150,21150,21150,21150,76
|
|
20230724,142200,1142990450,21150,21150,21150,21150,8
|
|
20230724,142100,1142821250,21150,21150,21150,21150,47
|
|
20230724,142000,1141827200,21150,21150,21200,21150,50
|
|
20230724,141900,1140769200,21150,21150,21150,21150,0
|
|
20230724,141800,1140769200,21150,21200,21200,21150,38
|
|
20230724,141700,1139965450,21150,21150,21150,21150,10
|
|
20230724,141600,1139753950,21150,21150,21150,21150,39
|
|
20230724,141500,1138929100,21150,21150,21150,21150,35
|
|
20230724,141400,1138188850,21150,21150,21150,21150,304
|
|
20230724,141300,1131759250,21150,21150,21150,21150,34
|
|
20230724,141200,1131040150,21200,21200,21200,21200,0
|
|
20230724,141100,1131040150,21200,21150,21200,21150,42
|
|
20230724,141000,1130151750,21150,21150,21150,21150,35
|
|
20230724,140900,1129411500,21150,21150,21150,21150,0
|
|
20230724,140800,1129411500,21150,21200,21200,21150,755
|
|
20230724,140700,1113443200,21150,21150,21150,21150,0
|
|
20230724,140600,1113443200,21150,21200,21200,21150,68
|
|
20230724,140500,1112003100,21150,21150,21150,21150,39
|
|
20230724,140400,1111178250,21200,21200,21200,21200,0
|
|
20230724,140300,1111178250,21200,21200,21200,21150,47
|
|
20230724,140200,1110183600,21200,21200,21200,21200,1
|
|
20230724,140100,1110162400,21150,21200,21200,21150,71
|
|
20230724,140000,1108659000,21150,21150,21150,21150,42
|
|
20230724,135900,1107770700,21150,21150,21150,21150,100
|
|
20230724,135800,1105655700,21150,21200,21200,21150,39
|
|
20230724,135700,1104830700,21150,21150,21150,21150,36
|
|
20230724,135600,1104069300,21200,21200,21200,21200,10
|
|
20230724,135500,1103857300,21150,21150,21150,21150,38
|
|
20230724,135400,1103053600,21200,21200,21200,21200,3
|
|
20230724,135300,1102990000,21150,21200,21200,21150,86
|
|
20230724,135200,1101168850,21200,21200,21200,21200,204
|
|
20230724,135100,1096844050,21250,21250,21250,21250,0
|
|
20230724,135000,1096844050,21250,21250,21250,21200,51
|
|
20230724,134900,1095762350,21250,21250,21250,21250,10
|
|
20230724,134800,1095549850,21200,21250,21250,21200,36
|
|
20230724,134700,1094786600,21200,21200,21200,21200,77
|
|
20230724,134600,1093154200,21200,21200,21200,21200,0
|
|
20230724,134500,1093154200,21200,21200,21200,21200,187
|
|
20230724,134400,1089189800,21250,21250,21250,21250,33
|
|
20230724,134300,1088488550,21250,21250,21250,21250,55
|
|
20230724,134200,1087319800,21250,21250,21250,21250,32
|
|
20230724,134100,1086639800,21250,21250,21250,21250,63
|
|
20230724,134000,1085301050,21250,21250,21250,21250,1
|
|
20230724,133900,1085279800,21250,21250,21250,21250,146
|
|
20230724,133800,1082177300,21250,21250,21250,21250,287
|
|
20230724,133700,1076078550,21200,21200,21200,21200,30
|
|
20230724,133600,1075442550,21200,21200,21200,21200,0
|
|
20230724,133500,1075442550,21200,21200,21200,21200,38
|
|
20230724,133400,1074636950,21200,21200,21200,21200,0
|
|
20230724,133300,1074636950,21200,21250,21250,21200,33
|
|
20230724,133200,1073937250,21250,21200,21250,21200,71
|
|
20230724,133100,1072432000,21150,21150,21150,21150,185
|
|
20230724,133000,1068519250,21150,21200,21200,21150,4
|
|
20230724,132900,1068434500,21200,21200,21200,21200,1
|
|
20230724,132800,1068413300,21200,21200,21200,21200,68
|
|
20230724,132700,1066971700,21200,21200,21200,21200,65
|
|
20230724,132600,1065593700,21200,21200,21200,21200,30
|
|
20230724,132500,1064957700,21200,21200,21200,21200,354
|
|
20230724,132400,1057452900,21200,21200,21200,21200,33
|
|
20230724,132300,1056753300,21200,21200,21200,21200,0
|
|
20230724,132200,1056753300,21200,21200,21200,21200,36
|
|
20230724,132100,1055990100,21200,21200,21200,21200,0
|
|
20230724,132000,1055990100,21200,21200,21200,21200,30
|
|
20230724,131900,1055354100,21200,21200,21200,21200,639
|
|
20230724,131800,1041807300,21200,21200,21200,21200,0
|
|
20230724,131700,1041807300,21200,21200,21200,21200,220
|
|
20230724,131600,1037143300,21200,21200,21200,21200,0
|
|
20230724,131500,1037143300,21200,21200,21200,21200,37
|
|
20230724,131400,1036358900,21200,21200,21250,21200,448
|
|
20230724,131300,1026861050,21200,21200,21200,21200,0
|
|
20230724,131200,1026861050,21200,21200,21200,21200,254
|
|
20230724,131100,1021476250,21200,21200,21200,21200,0
|
|
20230724,131000,1021476250,21200,21200,21200,21200,39
|
|
20230724,130900,1020649450,21200,21200,21200,21200,37
|
|
20230724,130800,1019865050,21200,21200,21200,21200,0
|
|
20230724,130700,1019865050,21200,21250,21250,21200,121
|
|
20230724,130600,1017299600,21200,21200,21200,21200,0
|
|
20230724,130500,1017299600,21200,21200,21200,21200,1
|
|
20230724,130400,1017278400,21200,21200,21200,21200,102
|
|
20230724,130300,1015116000,21200,21200,21200,21200,0
|
|
20230724,130200,1015116000,21200,21250,21250,21200,42
|
|
20230724,130100,1014224200,21250,21250,21250,21250,10
|
|
20230724,130000,1014011700,21250,21250,21250,21250,38
|
|
20230724,125900,1013204200,21250,21250,21250,21250,39
|
|
20230724,125800,1012375450,21300,21300,21300,21300,1
|
|
20230724,125700,1012354150,21250,21250,21250,21250,37
|
|
20230724,125600,1011567900,21250,21250,21250,21250,43
|
|
20230724,125500,1010654150,21250,21250,21250,21250,30
|
|
20230724,125400,1010016650,21200,21200,21200,21200,46
|
|
20230724,125300,1009041450,21250,21200,21250,21200,495
|
|
20230724,125200,998542450,21200,21250,21250,21200,148
|
|
20230724,125100,995399100,21200,21200,21200,21200,42
|
|
20230724,125000,994508700,21200,21200,21200,21200,50
|
|
20230724,124900,993448700,21200,21200,21200,21200,31
|
|
20230724,124800,992791500,21200,21200,21200,21200,200
|
|
20230724,124700,988551500,21200,21200,21200,21200,38
|
|
20230724,124600,987745900,21200,21200,21200,21200,79
|
|
20230724,124500,986071100,21200,21200,21200,21200,0
|
|
20230724,124400,986071100,21200,21200,21200,21200,9
|
|
20230724,124300,985880300,21200,21200,21200,21200,0
|
|
20230724,124200,985880300,21200,21200,21200,21200,68
|
|
20230724,124100,984438700,21200,21200,21200,21200,1
|
|
20230724,124000,984417500,21200,21200,21200,21200,0
|
|
20230724,123900,984417500,21200,21200,21200,21200,42
|
|
20230724,123800,983527100,21200,21200,21200,21200,375
|
|
20230724,123700,975577100,21200,21250,21250,21200,126
|
|
20230724,123600,972901450,21250,21250,21250,21200,48
|
|
20230724,123500,971883100,21250,21250,21250,21200,289
|
|
20230724,123400,965746350,21250,21250,21250,21250,30
|
|
20230724,123300,965108850,21250,21250,21250,21250,200
|
|
20230724,123200,960858850,21200,21250,21250,21200,55
|
|
20230724,123100,959691850,21200,21200,21200,21200,274
|
|
20230724,123000,953883050,21200,21200,21200,21200,0
|
|
20230724,122900,953883050,21200,21250,21250,21200,35
|
|
20230724,122800,953140850,21200,21200,21200,21200,5
|
|
20230724,122700,953034850,21200,21250,21250,21200,35
|
|
20230724,122600,952292800,21250,21200,21250,21200,70
|
|
20230724,122500,950807400,21200,21200,21200,21200,776
|
|
20230724,122400,934356200,21250,21200,21250,21200,38
|
|
20230724,122300,933550550,21200,21200,21200,21200,634
|
|
20230724,122200,920109750,21200,21200,21200,21200,0
|
|
20230724,122100,920109750,21200,21200,21200,21200,37
|
|
20230724,122000,919325350,21200,21200,21200,21200,20
|
|
20230724,121900,918901350,21200,21200,21200,21200,93
|
|
20230724,121800,916929750,21200,21200,21200,21200,42
|
|
20230724,121700,916039350,21200,21200,21200,21200,1112
|
|
20230724,121600,892464950,21200,21250,21250,21200,72
|
|
20230724,121500,890937050,21250,21250,21250,21250,7
|
|
20230724,121400,890788300,21200,21200,21250,21200,68
|
|
20230724,121300,889346450,21200,21200,21200,21200,92
|
|
20230724,121200,887396050,21200,21200,21200,21200,10
|
|
20230724,121100,887184050,21200,21200,21200,21200,34
|
|
20230724,121000,886463250,21200,21200,21200,21200,1
|
|
20230724,120900,886442050,21200,21200,21250,21200,74
|
|
20230724,120800,884873050,21200,21200,21200,21200,0
|
|
20230724,120700,884873050,21200,21200,21200,21200,0
|
|
20230724,120600,884873050,21200,21200,21200,21200,69
|
|
20230724,120500,883410250,21250,21250,21250,21250,0
|
|
20230724,120400,883410250,21250,21250,21250,21250,1
|
|
20230724,120300,883389000,21200,21200,21200,21200,80
|
|
20230724,120200,881693000,21250,21250,21250,21250,18
|
|
20230724,120100,881310500,21200,21200,21200,21200,130
|
|
20230724,120000,878554500,21200,21200,21200,21200,0
|
|
20230724,115900,878554500,21200,21250,21250,21200,67
|
|
20230724,115800,877134000,21250,21300,21300,21250,13
|
|
20230724,115700,876857700,21200,21200,21200,21200,0
|
|
20230724,115600,876857700,21200,21200,21200,21200,77
|
|
20230724,115500,875225300,21250,21250,21250,21250,2
|
|
20230724,115400,875182800,21250,21250,21250,21250,0
|
|
20230724,115300,875182800,21250,21250,21250,21250,50
|
|
20230724,115200,874120300,21250,21250,21250,21250,123
|
|
20230724,115100,871506550,21200,21200,21200,21200,29
|
|
20230724,115000,870891750,21200,21200,21200,21200,41
|
|
20230724,114900,870022550,21200,21200,21200,21200,25
|
|
20230724,114800,869492550,21200,21200,21250,21200,572
|
|
20230724,114700,857340050,21200,21200,21200,21200,0
|
|
20230724,114600,857340050,21200,21200,21200,21200,526
|
|
20230724,114500,846188850,21200,21200,21200,21200,79
|
|
20230724,114400,844514050,21250,21250,21250,21250,3
|
|
20230724,114300,844450300,21200,21250,21250,21200,70
|
|
20230724,114200,842965800,21200,21200,21200,21200,0
|
|
20230724,114100,842965800,21200,21200,21200,21200,42
|
|
20230724,114000,842075400,21200,21250,21250,21200,125
|
|
20230724,113900,839425350,21200,21200,21200,21200,0
|
|
20230724,113800,839425350,21200,21200,21200,21200,31
|
|
20230724,113700,838768150,21200,21200,21200,21200,50
|
|
20230724,113600,837708150,21200,21200,21200,21200,29
|
|
20230724,113500,837093350,21200,21200,21200,21200,74
|
|
20230724,113400,835524550,21200,21200,21200,21200,0
|
|
20230724,113300,835524550,21200,21200,21200,21200,37
|
|
20230724,113200,834740150,21250,21250,21250,21250,200
|
|
20230724,113100,830490150,21200,21200,21200,21200,43
|
|
20230724,113000,829578550,21200,21200,21200,21200,42
|
|
20230724,112900,828688150,21250,21250,21250,21250,6
|
|
20230724,112800,828560650,21200,21200,21200,21200,230
|
|
20230724,112700,823684650,21200,21200,21200,21200,37
|
|
20230724,112600,822900250,21200,21200,21200,21200,9
|
|
20230724,112500,822709450,21200,21200,21200,21200,29
|
|
20230724,112400,822094650,21250,21250,21250,21250,0
|
|
20230724,112300,822094650,21250,21200,21250,21200,45
|
|
20230724,112200,821140400,21200,21200,21200,21200,41
|
|
20230724,112100,820271200,21200,21200,21200,21200,11
|
|
20230724,112000,820038000,21250,21250,21250,21250,36
|
|
20230724,111900,819273000,21250,21250,21250,21250,0
|
|
20230724,111800,819273000,21250,21250,21250,21250,91
|
|
20230724,111700,817339250,21250,21250,21250,21250,9
|
|
20230724,111600,817148000,21250,21250,21250,21250,141
|
|
20230724,111500,814151750,21250,21250,21250,21200,135
|
|
20230724,111400,811284600,21200,21200,21200,21200,0
|
|
20230724,111300,811284600,21200,21200,21200,21200,338
|
|
20230724,111200,804119000,21200,21250,21250,21200,941
|
|
20230724,111100,784122800,21300,21300,21300,21300,2
|
|
20230724,111000,784080200,21250,21250,21250,21250,39
|
|
20230724,110900,783251450,21250,21250,21250,21250,20
|
|
20230724,110800,782826450,21250,21250,21250,21250,41
|
|
20230724,110700,781955200,21250,21250,21250,21250,183
|
|
20230724,110600,778066450,21250,21250,21250,21250,65
|
|
20230724,110500,776685200,21250,21250,21250,21250,1
|
|
20230724,110400,776663950,21300,21300,21300,21300,659
|
|
20230724,110300,762627250,21250,21250,21250,21250,33
|
|
20230724,110200,761926000,21250,21250,21250,21250,198
|
|
20230724,110100,757718500,21250,21250,21250,21250,0
|
|
20230724,110000,757718500,21250,21250,21250,21250,30
|
|
20230724,105900,757081000,21250,21250,21250,21250,10
|
|
20230724,105800,756868500,21250,21250,21250,21250,102
|
|
20230724,105700,754701000,21250,21250,21250,21250,372
|
|
20230724,105600,746796000,21250,21250,21250,21250,0
|
|
20230724,105500,746796000,21250,21250,21250,21250,278
|
|
20230724,105400,740888500,21250,21250,21300,21250,265
|
|
20230724,105300,735257000,21300,21250,21300,21250,35
|
|
20230724,105200,734513000,21300,21300,21300,21300,2
|
|
20230724,105100,734470400,21300,21300,21300,21300,10
|
|
20230724,105000,734257400,21300,21300,21300,21300,126
|
|
20230724,104900,731573600,21350,21300,21350,21300,34
|
|
20230724,104800,730849350,21350,21350,21350,21350,1
|
|
20230724,104700,730828000,21300,21300,21350,21300,78
|
|
20230724,104600,729166550,21350,21300,21350,21300,3
|
|
20230724,104500,729102600,21300,21350,21350,21300,35
|
|
20230724,104400,728357000,21300,21300,21350,21300,93
|
|
20230724,104300,726373600,21300,21300,21300,21300,0
|
|
20230724,104200,726373600,21300,21300,21300,21300,42
|
|
20230724,104100,725479000,21300,21300,21300,21300,0
|
|
20230724,104000,725479000,21300,21300,21300,21300,199
|
|
20230724,103900,721240300,21250,21250,21250,21250,35
|
|
20230724,103800,720496550,21300,21300,21300,21300,10
|
|
20230724,103700,720283550,21300,21300,21300,21250,85
|
|
20230724,103600,718476500,21300,21300,21300,21300,1
|
|
20230724,103500,718455200,21250,21250,21300,21250,80
|
|
20230724,103400,716752750,21250,21250,21250,21250,43
|
|
20230724,103300,715839000,21250,21250,21250,21250,0
|
|
20230724,103200,715839000,21250,21300,21300,21250,30
|
|
20230724,103100,715201450,21250,21250,21250,21250,206
|
|
20230724,103000,710823950,21200,21200,21200,21200,192
|
|
20230724,102900,706753550,21250,21250,21250,21250,381
|
|
20230724,102800,698657300,21250,21250,21250,21250,0
|
|
20230724,102700,698657300,21250,21250,21250,21250,402
|
|
20230724,102600,690114800,21250,21250,21250,21250,32
|
|
20230724,102500,689434800,21250,21250,21250,21250,16
|
|
20230724,102400,689094800,21300,21250,21300,21200,532
|
|
20230724,102300,677806300,21250,21250,21250,21250,0
|
|
20230724,102200,677806300,21250,21250,21250,21250,30
|
|
20230724,102100,677168800,21250,21250,21250,21250,330
|
|
20230724,102000,670156300,21200,21250,21250,21200,300
|
|
20230724,101900,663791300,21250,21250,21250,21250,150
|
|
20230724,101800,660603800,21250,21250,21250,21250,7
|
|
20230724,101700,660455050,21250,21200,21250,21200,65
|
|
20230724,101600,659076800,21200,21200,21200,21200,516
|
|
20230724,101500,648137600,21250,21250,21250,21250,687
|
|
20230724,101400,633538850,21250,21250,21250,21250,30
|
|
20230724,101300,632901350,21250,21250,21250,21200,557
|
|
20230724,101200,621067750,21300,21250,21300,21250,140
|
|
20230724,101100,618091500,21250,21200,21250,21200,651
|
|
20230724,101000,604261600,21250,21200,21250,21200,11
|
|
20230724,100900,604027900,21200,21200,21200,21200,62
|
|
20230724,100800,602713500,21200,21200,21200,21200,1
|
|
20230724,100700,602692300,21200,21200,21200,21200,231
|
|
20230724,100600,597795100,21200,21200,21200,21200,578
|
|
20230724,100500,585541500,21250,21200,21250,21200,3
|
|
20230724,100400,585477800,21200,21250,21250,21200,1010
|
|
20230724,100300,564065300,21250,21250,21250,21250,25
|
|
20230724,100200,563534050,21200,21250,21250,21200,2300
|
|
20230724,100100,514721850,21250,21250,21250,21250,42
|
|
20230724,100000,513829350,21300,21300,21300,21300,56
|
|
20230724,095900,512636550,21250,21250,21300,21250,83
|
|
20230724,095800,510872700,21250,21250,21250,21250,0
|
|
20230724,095700,510872700,21250,21250,21300,21250,38
|
|
20230724,095600,510065150,21250,21250,21250,21250,41
|
|
20230724,095500,509193900,21250,21250,21250,21250,5
|
|
20230724,095400,509087650,21250,21250,21250,21250,39
|
|
20230724,095300,508258900,21250,21200,21250,21200,179
|
|
20230724,095200,504458850,21250,21250,21250,21250,207
|
|
20230724,095100,500060100,21250,21250,21250,21250,99
|
|
20230724,095000,497956350,21250,21250,21250,21250,201
|
|
20230724,094900,493685100,21250,21250,21300,21250,244
|
|
20230724,094800,488496000,21300,21250,21300,21250,75
|
|
20230724,094700,486901150,21300,21300,21300,21300,5
|
|
20230724,094600,486794650,21250,21250,21250,21250,89
|
|
20230724,094500,484903400,21200,21250,21300,21200,295
|
|
20230724,094400,478636800,21250,21350,21350,21250,197
|
|
20230724,094300,474445550,21250,21200,21250,21200,541
|
|
20230724,094200,462951350,21200,21200,21200,21200,39
|
|
20230724,094100,462124550,21250,21200,21250,21200,237
|
|
20230724,094000,457090050,21200,21250,21250,21200,1478
|
|
20230724,093900,425689350,21250,21300,21300,21250,248
|
|
20230724,093800,420419250,21300,21300,21300,21250,532
|
|
20230724,093700,409095550,21250,21300,21300,21200,1236
|
|
20230724,093600,382830500,21300,21300,21300,21300,629
|
|
20230724,093500,369432800,21350,21350,21350,21350,1
|
|
20230724,093400,369411450,21300,21300,21300,21300,108
|
|
20230724,093300,367111050,21300,21300,21300,21300,469
|
|
20230724,093200,357121350,21350,21350,21350,21300,1034
|
|
20230724,093100,335077400,21300,21300,21300,21300,43
|
|
20230724,093000,334161500,21350,21350,21350,21300,84
|
|
20230724,092900,332370050,21300,21350,21400,21300,249
|
|
20230724,092800,327059450,21350,21350,21350,21350,1201
|
|
20230724,092700,301418100,21400,21400,21400,21400,94
|
|
20230724,092600,299406500,21400,21400,21400,21400,253
|
|
20230724,092500,293992300,21400,21450,21450,21400,668
|
|
20230724,092400,279696400,21500,21500,21500,21500,0
|
|
20230724,092300,279696400,21500,21500,21500,21500,1
|
|
20230724,092200,279674900,21400,21450,21450,21400,69
|
|
20230724,092100,278197550,21400,21450,21450,21400,173
|
|
20230724,092000,274493550,21450,21450,21450,21450,99
|
|
20230724,091900,272370000,21450,21450,21450,21450,778
|
|
20230724,091800,255681900,21400,21400,21400,21400,317
|
|
20230724,091700,248898100,21350,21350,21400,21350,80
|
|
20230724,091600,247188150,21400,21400,21400,21350,40
|
|
20230724,091500,246332200,21350,21400,21400,21350,1239
|
|
20230724,091400,219818550,21450,21450,21450,21450,2982
|
|
20230724,091300,155854650,21450,21450,21450,21450,8
|
|
20230724,091200,155683050,21450,21500,21500,21450,476
|
|
20230724,091100,145462700,21500,21450,21500,21450,57
|
|
20230724,091000,144237300,21450,21500,21500,21450,614
|
|
20230724,090900,131061900,21450,21500,21500,21450,664
|
|
20230724,090800,116785950,21600,21550,21600,21550,31
|
|
20230724,090700,116117850,21500,21550,21550,21500,90
|
|
20230724,090600,114182800,21600,21600,21600,21600,2
|
|
20230724,090500,114139600,21500,21550,21550,21500,1936
|
|
20230724,090400,72513100,21550,21550,21550,21550,1480
|
|
20230724,090300,40619100,21650,21650,21650,21550,821
|
|
20230724,090200,22890000,21650,21650,21650,21650,1
|
|
20230724,090100,22868350,21700,21600,21700,21550,301
|
|
20230724,090000,16378200,21750,21550,21750,21550,760
|