588 lines
30 KiB
CSV
588 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,184500,1239789700,51300,51300,51300,51300,712
|
|
20230724,184400,1239789700,51300,51300,51300,51300,0
|
|
20230724,184300,1239789700,51300,51300,51300,51300,0
|
|
20230724,184200,1239789700,51300,51300,51300,51300,0
|
|
20230724,184100,1239789700,51300,51300,51300,51300,0
|
|
20230724,184000,1239789700,51300,51300,51300,51300,0
|
|
20230724,183900,1239789700,51300,51300,51300,51300,0
|
|
20230724,183800,1239789700,51300,51300,51300,51300,0
|
|
20230724,183700,1239789700,51300,51300,51300,51300,0
|
|
20230724,183600,1239789700,51300,51300,51300,51300,0
|
|
20230724,183500,1239789700,51300,51300,51300,51300,0
|
|
20230724,183400,1239789700,51300,51300,51300,51300,0
|
|
20230724,183300,1239789700,51300,51300,51300,51300,0
|
|
20230724,183200,1239789700,51300,51300,51300,51300,0
|
|
20230724,183100,1239789700,51300,51300,51300,51300,0
|
|
20230724,183000,1239789700,51300,51300,51300,51300,0
|
|
20230724,182900,1239789700,51300,51300,51300,51300,0
|
|
20230724,182800,1239789700,51300,51300,51300,51300,0
|
|
20230724,182700,1239789700,51300,51300,51300,51300,0
|
|
20230724,182600,1239789700,51300,51300,51300,51300,0
|
|
20230724,182500,1239789700,51300,51300,51300,51300,0
|
|
20230724,182400,1239789700,51300,51300,51300,51300,0
|
|
20230724,182300,1239789700,51300,51300,51300,51300,0
|
|
20230724,182200,1239789700,51300,51300,51300,51300,0
|
|
20230724,182100,1239789700,51300,51300,51300,51300,0
|
|
20230724,182000,1239789700,51300,51300,51300,51300,0
|
|
20230724,181900,1239789700,51300,51300,51300,51300,0
|
|
20230724,181800,1239789700,51300,51300,51300,51300,0
|
|
20230724,181700,1239789700,51300,51300,51300,51300,0
|
|
20230724,181600,1239789700,51300,51300,51300,51300,0
|
|
20230724,181500,1239789700,51300,51300,51300,51300,712
|
|
20230724,181400,1239789700,51300,51300,51300,51300,0
|
|
20230724,181300,1239789700,51300,51300,51300,51300,0
|
|
20230724,181200,1239789700,51300,51300,51300,51300,0
|
|
20230724,181100,1239789700,51300,51300,51300,51300,0
|
|
20230724,181000,1239789700,51300,51300,51300,51300,0
|
|
20230724,180900,1239789700,51300,51300,51300,51300,0
|
|
20230724,180800,1239789700,51300,51300,51300,51300,0
|
|
20230724,180700,1239789700,51300,51300,51300,51300,0
|
|
20230724,180600,1239789700,51300,51300,51300,51300,0
|
|
20230724,180500,1239789700,51300,51300,51300,51300,0
|
|
20230724,180400,1239789700,51300,51300,51300,51300,0
|
|
20230724,180300,1239789700,51300,51300,51300,51300,0
|
|
20230724,180200,1239789700,51300,51300,51300,51300,0
|
|
20230724,180100,1239789700,51300,51300,51300,51300,0
|
|
20230724,180000,1239789700,51300,51300,51300,51300,0
|
|
20230724,175900,1239789700,51300,51300,51300,51300,0
|
|
20230724,175800,1239789700,51300,51300,51300,51300,0
|
|
20230724,175700,1239789700,51300,51300,51300,51300,0
|
|
20230724,175600,1239789700,51300,51300,51300,51300,0
|
|
20230724,175500,1239789700,51300,51300,51300,51300,0
|
|
20230724,175400,1239789700,51300,51300,51300,51300,0
|
|
20230724,175300,1239789700,51300,51300,51300,51300,0
|
|
20230724,175200,1239789700,51300,51300,51300,51300,0
|
|
20230724,175100,1239789700,51300,51300,51300,51300,0
|
|
20230724,175000,1239789700,51300,51300,51300,51300,0
|
|
20230724,174900,1239789700,51300,51300,51300,51300,0
|
|
20230724,174800,1239789700,51300,51300,51300,51300,0
|
|
20230724,174700,1239789700,51300,51300,51300,51300,0
|
|
20230724,174600,1239789700,51300,51300,51300,51300,0
|
|
20230724,174500,1239789700,51300,51300,51300,51300,712
|
|
20230724,174400,1239789700,51300,51300,51300,51300,0
|
|
20230724,174300,1239789700,51300,51300,51300,51300,0
|
|
20230724,174200,1239789700,51300,51300,51300,51300,0
|
|
20230724,174100,1239789700,51300,51300,51300,51300,0
|
|
20230724,174000,1239789700,51300,51300,51300,51300,0
|
|
20230724,173900,1239789700,51300,51300,51300,51300,0
|
|
20230724,173800,1239789700,51300,51300,51300,51300,0
|
|
20230724,173700,1239789700,51300,51300,51300,51300,0
|
|
20230724,173600,1239789700,51300,51300,51300,51300,0
|
|
20230724,173500,1239789700,51300,51300,51300,51300,0
|
|
20230724,173400,1239789700,51300,51300,51300,51300,0
|
|
20230724,173300,1239789700,51300,51300,51300,51300,0
|
|
20230724,173200,1239789700,51300,51300,51300,51300,0
|
|
20230724,173100,1239789700,51300,51300,51300,51300,0
|
|
20230724,173000,1239789700,51300,51300,51300,51300,0
|
|
20230724,172900,1239789700,51300,51300,51300,51300,0
|
|
20230724,172800,1239789700,51300,51300,51300,51300,0
|
|
20230724,172700,1239789700,51300,51300,51300,51300,0
|
|
20230724,172600,1239789700,51300,51300,51300,51300,0
|
|
20230724,172500,1239789700,51300,51300,51300,51300,0
|
|
20230724,172400,1239789700,51300,51300,51300,51300,0
|
|
20230724,172300,1239789700,51300,51300,51300,51300,0
|
|
20230724,172200,1239789700,51300,51300,51300,51300,0
|
|
20230724,172100,1239789700,51300,51300,51300,51300,0
|
|
20230724,172000,1239789700,51300,51300,51300,51300,0
|
|
20230724,171900,1239789700,51300,51300,51300,51300,0
|
|
20230724,171800,1239789700,51300,51300,51300,51300,0
|
|
20230724,171700,1239789700,51300,51300,51300,51300,0
|
|
20230724,171600,1239789700,51300,51300,51300,51300,0
|
|
20230724,171500,1239789700,51300,51300,51300,51300,712
|
|
20230724,171400,1239789700,51300,51300,51300,51300,0
|
|
20230724,171300,1239789700,51300,51300,51300,51300,0
|
|
20230724,171200,1239789700,51300,51300,51300,51300,0
|
|
20230724,171100,1239789700,51300,51300,51300,51300,0
|
|
20230724,171000,1239789700,51300,51300,51300,51300,0
|
|
20230724,170900,1239789700,51300,51300,51300,51300,0
|
|
20230724,170800,1239789700,51300,51300,51300,51300,0
|
|
20230724,170700,1239789700,51300,51300,51300,51300,0
|
|
20230724,170600,1239789700,51300,51300,51300,51300,0
|
|
20230724,170500,1239789700,51300,51300,51300,51300,0
|
|
20230724,170400,1239789700,51300,51300,51300,51300,0
|
|
20230724,170300,1239789700,51300,51300,51300,51300,0
|
|
20230724,170200,1239789700,51300,51300,51300,51300,0
|
|
20230724,170100,1239789700,51300,51300,51300,51300,0
|
|
20230724,170000,1239789700,51300,51300,51300,51300,0
|
|
20230724,165900,1239789700,51300,51300,51300,51300,0
|
|
20230724,165800,1239789700,51300,51300,51300,51300,0
|
|
20230724,165700,1239789700,51300,51300,51300,51300,0
|
|
20230724,165600,1239789700,51300,51300,51300,51300,0
|
|
20230724,165500,1239789700,51300,51300,51300,51300,0
|
|
20230724,165400,1239789700,51300,51300,51300,51300,0
|
|
20230724,165300,1239789700,51300,51300,51300,51300,0
|
|
20230724,165200,1239789700,51300,51300,51300,51300,0
|
|
20230724,165100,1239789700,51300,51300,51300,51300,0
|
|
20230724,165000,1239789700,51300,51300,51300,51300,0
|
|
20230724,164900,1239789700,51300,51300,51300,51300,0
|
|
20230724,164800,1239789700,51300,51300,51300,51300,0
|
|
20230724,164700,1239789700,51300,51300,51300,51300,0
|
|
20230724,164600,1239789700,51300,51300,51300,51300,0
|
|
20230724,164500,1239789700,51300,51300,51300,51300,712
|
|
20230724,164400,1239789700,51300,51300,51300,51300,0
|
|
20230724,164300,1239789700,51300,51300,51300,51300,0
|
|
20230724,164200,1239789700,51300,51300,51300,51300,0
|
|
20230724,164100,1239789700,51300,51300,51300,51300,0
|
|
20230724,164000,1239789700,51300,51300,51300,51300,0
|
|
20230724,163900,1239789700,51300,51300,51300,51300,0
|
|
20230724,163800,1239789700,51300,51300,51300,51300,0
|
|
20230724,163700,1239789700,51300,51300,51300,51300,0
|
|
20230724,163600,1239789700,51300,51300,51300,51300,0
|
|
20230724,163500,1239789700,51300,51300,51300,51300,0
|
|
20230724,163400,1239789700,51300,51300,51300,51300,0
|
|
20230724,163300,1239789700,51300,51300,51300,51300,0
|
|
20230724,163200,1239789700,51300,51300,51300,51300,0
|
|
20230724,163100,1239789700,51300,51300,51300,51300,0
|
|
20230724,163000,1239789700,51300,51300,51300,51300,0
|
|
20230724,162900,1239789700,51300,51300,51300,51300,0
|
|
20230724,162800,1239789700,51300,51300,51300,51300,0
|
|
20230724,162700,1239789700,51300,51300,51300,51300,0
|
|
20230724,162600,1239789700,51300,51300,51300,51300,0
|
|
20230724,162500,1239789700,51300,51300,51300,51300,0
|
|
20230724,162400,1239789700,51300,51300,51300,51300,0
|
|
20230724,162300,1239789700,51300,51300,51300,51300,0
|
|
20230724,162200,1239789700,51300,51300,51300,51300,0
|
|
20230724,162100,1239789700,51300,51300,51300,51300,0
|
|
20230724,162000,1239789700,51300,51300,51300,51300,0
|
|
20230724,161900,1239789700,51300,51300,51300,51300,0
|
|
20230724,161800,1239789700,51300,51300,51300,51300,0
|
|
20230724,161700,1239789700,51300,51300,51300,51300,0
|
|
20230724,161600,1239789700,51300,51300,51300,51300,0
|
|
20230724,161500,1239789700,51300,51300,51300,51300,712
|
|
20230724,161400,1239789700,51300,51300,51300,51300,0
|
|
20230724,161300,1239789700,51300,51300,51300,51300,0
|
|
20230724,161200,1239789700,51300,51300,51300,51300,0
|
|
20230724,161100,1239789700,51300,51300,51300,51300,0
|
|
20230724,161000,1239789700,51300,51300,51300,51300,0
|
|
20230724,160900,1239789700,51300,51300,51300,51300,0
|
|
20230724,160800,1239789700,51300,51300,51300,51300,0
|
|
20230724,160700,1239789700,51300,51300,51300,51300,0
|
|
20230724,160600,1239789700,51300,51300,51300,51300,0
|
|
20230724,160500,1239789700,51300,51300,51300,51300,0
|
|
20230724,160400,1239789700,51300,51300,51300,51300,0
|
|
20230724,160300,1239789700,51300,51300,51300,51300,0
|
|
20230724,160200,1239789700,51300,51300,51300,51300,0
|
|
20230724,160100,1239789700,51300,51300,51300,51300,0
|
|
20230724,160000,1239789700,51300,51300,51300,51300,0
|
|
20230724,155900,1239789700,51300,51300,51300,51300,0
|
|
20230724,155800,1239789700,51300,51300,51300,51300,0
|
|
20230724,155700,1239789700,51300,51300,51300,51300,0
|
|
20230724,155600,1239789700,51300,51300,51300,51300,0
|
|
20230724,155500,1239789700,51300,51300,51300,51300,0
|
|
20230724,155400,1239789700,51300,51300,51300,51300,0
|
|
20230724,155300,1239789700,51300,51300,51300,51300,0
|
|
20230724,155200,1239789700,51300,51300,51300,51300,0
|
|
20230724,155100,1239789700,51300,51300,51300,51300,0
|
|
20230724,155000,1239789700,51300,51300,51300,51300,0
|
|
20230724,154900,1239789700,51300,51300,51300,51300,0
|
|
20230724,154800,1239789700,51300,51300,51300,51300,0
|
|
20230724,154700,1239789700,51300,51300,51300,51300,0
|
|
20230724,154600,1239789700,51300,51300,51300,51300,0
|
|
20230724,154500,1239789700,51300,51300,51300,51300,712
|
|
20230724,154400,1239789700,51300,51300,51300,51300,0
|
|
20230724,154300,1239789700,51300,51300,51300,51300,0
|
|
20230724,154200,1239789700,51300,51300,51300,51300,0
|
|
20230724,154100,1239789700,51300,51300,51300,51300,0
|
|
20230724,154000,1239789700,51300,51300,51300,51300,0
|
|
20230724,153900,1239789700,51300,51300,51300,51300,0
|
|
20230724,153800,1239789700,51300,51300,51300,51300,0
|
|
20230724,153700,1239789700,51300,51300,51300,51300,0
|
|
20230724,153600,1239789700,51300,51300,51300,51300,0
|
|
20230724,153500,1239789700,51300,51300,51300,51300,0
|
|
20230724,153400,1239789700,51300,51300,51300,51300,0
|
|
20230724,153300,1239789700,51300,51300,51300,51300,0
|
|
20230724,153200,1239789700,51300,51300,51300,51300,0
|
|
20230724,153100,1239789700,51300,51300,51300,51300,0
|
|
20230724,153000,1239789700,51300,51300,51300,51300,712
|
|
20230724,152900,1203264100,51600,51600,51600,51600,0
|
|
20230724,152800,1203264100,51600,51600,51600,51600,0
|
|
20230724,152700,1203264100,51600,51600,51600,51600,0
|
|
20230724,152600,1203264100,51600,51600,51600,51600,0
|
|
20230724,152500,1203264100,51600,51600,51600,51600,0
|
|
20230724,152400,1203264100,51600,51600,51600,51600,0
|
|
20230724,152300,1203264100,51600,51600,51600,51600,0
|
|
20230724,152200,1203264100,51600,51600,51600,51600,0
|
|
20230724,152100,1203264100,51600,51600,51600,51600,0
|
|
20230724,152000,1203264100,51600,51600,51600,51600,0
|
|
20230724,151900,1203264100,51600,51600,51600,51600,31
|
|
20230724,151800,1201664500,51500,51500,51500,51500,43
|
|
20230724,151700,1199450000,51500,51500,51500,51400,25
|
|
20230724,151600,1198163900,51400,51500,51500,51400,52
|
|
20230724,151500,1195486800,51400,51500,51500,51400,21
|
|
20230724,151400,1194407300,51500,51500,51500,51500,0
|
|
20230724,151300,1194407300,51500,51500,51500,51400,14
|
|
20230724,151200,1193686400,51600,51600,51600,51600,50
|
|
20230724,151100,1191106400,51600,51600,51600,51600,29
|
|
20230724,151000,1189610000,51600,51600,51600,51500,98
|
|
20230724,150900,1184562800,51500,51500,51500,51500,33
|
|
20230724,150800,1182863300,51500,51400,51500,51400,52
|
|
20230724,150700,1180187800,51400,51400,51500,51400,42
|
|
20230724,150600,1178028600,51500,51500,51500,51500,2
|
|
20230724,150500,1177925600,51500,51500,51500,51500,2
|
|
20230724,150400,1177822600,51600,51500,51600,51500,98
|
|
20230724,150300,1172769500,51400,51400,51400,51400,20
|
|
20230724,150200,1171741500,51500,51400,51500,51400,89
|
|
20230724,150100,1167166500,51400,51400,51400,51400,0
|
|
20230724,150000,1167166500,51400,51500,51500,51400,25
|
|
20230724,145900,1165880000,51600,51600,51600,51600,0
|
|
20230724,145800,1165880000,51600,51600,51600,51600,0
|
|
20230724,145700,1165880000,51600,51600,51600,51600,0
|
|
20230724,145600,1165880000,51600,51600,51600,51600,0
|
|
20230724,145500,1165880000,51600,51600,51600,51600,0
|
|
20230724,145400,1165880000,51600,51600,51600,51600,2
|
|
20230724,145300,1165776800,51600,51500,51600,51500,4
|
|
20230724,145200,1165570700,51500,51500,51500,51500,23
|
|
20230724,145100,1164386200,51500,51500,51500,51500,5
|
|
20230724,145000,1164128700,51500,51500,51500,51500,0
|
|
20230724,144900,1164128700,51500,51500,51500,51500,0
|
|
20230724,144800,1164128700,51500,51500,51500,51500,1
|
|
20230724,144700,1164077200,51500,51400,51500,51200,394
|
|
20230724,144600,1143797300,51400,51400,51400,51400,4
|
|
20230724,144500,1143591700,51400,51400,51500,51400,20
|
|
20230724,144400,1142563600,51400,51400,51400,51400,0
|
|
20230724,144300,1142563600,51400,51400,51400,51400,10
|
|
20230724,144200,1142049600,51400,51400,51400,51400,5
|
|
20230724,144100,1141792600,51500,51500,51500,51500,1
|
|
20230724,144000,1141741100,51500,51500,51500,51500,0
|
|
20230724,143900,1141741100,51500,51500,51500,51500,54
|
|
20230724,143800,1138960100,51400,51400,51400,51400,0
|
|
20230724,143700,1138960100,51400,51400,51400,51400,0
|
|
20230724,143600,1138960100,51400,51400,51400,51400,0
|
|
20230724,143500,1138960100,51400,51400,51400,51400,83
|
|
20230724,143400,1134693900,51400,51400,51400,51400,6
|
|
20230724,143300,1134385500,51300,51400,51400,51200,211
|
|
20230724,143200,1123559600,51400,51400,51400,51300,96
|
|
20230724,143100,1118631800,51300,51300,51300,51300,0
|
|
20230724,143000,1118631800,51300,51400,51400,51300,35
|
|
20230724,142900,1116832900,51400,51400,51400,51400,0
|
|
20230724,142800,1116832900,51400,51400,51400,51400,0
|
|
20230724,142700,1116832900,51400,51400,51400,51400,56
|
|
20230724,142600,1113954500,51400,51400,51400,51400,0
|
|
20230724,142500,1113954500,51400,51400,51400,51400,1
|
|
20230724,142400,1113903100,51400,51400,51400,51400,1
|
|
20230724,142300,1113851700,51400,51400,51400,51400,1
|
|
20230724,142200,1113800300,51400,51400,51400,51400,54
|
|
20230724,142100,1111024700,51300,51300,51300,51300,8
|
|
20230724,142000,1110614300,51400,51400,51400,51400,1
|
|
20230724,141900,1110562900,51300,51300,51300,51300,0
|
|
20230724,141800,1110562900,51300,51300,51300,51300,0
|
|
20230724,141700,1110562900,51300,51300,51300,51300,9
|
|
20230724,141600,1110101200,51300,51300,51300,51300,51
|
|
20230724,141500,1107484900,51300,51300,51300,51300,4
|
|
20230724,141400,1107279700,51300,51300,51300,51300,0
|
|
20230724,141300,1107279700,51300,51300,51300,51300,0
|
|
20230724,141200,1107279700,51300,51300,51300,51300,0
|
|
20230724,141100,1107279700,51300,51400,51400,51300,37
|
|
20230724,141000,1105378900,51500,51500,51500,51500,2
|
|
20230724,140900,1105275900,51500,51500,51500,51500,0
|
|
20230724,140800,1105275900,51500,51500,51500,51500,9
|
|
20230724,140700,1104812400,51200,51300,51300,51200,48
|
|
20230724,140600,1102354600,51300,51300,51300,51300,206
|
|
20230724,140500,1091786800,51300,51300,51300,51300,0
|
|
20230724,140400,1091786800,51300,51300,51300,51300,2
|
|
20230724,140300,1091684200,51300,51400,51400,51300,137
|
|
20230724,140200,1084646100,51300,51300,51300,51300,0
|
|
20230724,140100,1084646100,51300,51300,51300,51300,0
|
|
20230724,140000,1084646100,51300,51300,51300,51300,6
|
|
20230724,135900,1084338300,51300,51300,51300,51300,0
|
|
20230724,135800,1084338300,51300,51300,51300,51300,0
|
|
20230724,135700,1084338300,51300,51300,51300,51300,51
|
|
20230724,135600,1081722000,51300,51300,51300,51300,0
|
|
20230724,135500,1081722000,51300,51300,51300,51300,1
|
|
20230724,135400,1081670700,51200,51200,51200,51200,0
|
|
20230724,135300,1081670700,51200,51200,51200,51200,0
|
|
20230724,135200,1081670700,51200,51200,51200,51200,68
|
|
20230724,135100,1078189100,51200,51400,51400,51200,300
|
|
20230724,135000,1062813200,51400,51400,51400,51400,0
|
|
20230724,134900,1062813200,51400,51400,51400,51400,3
|
|
20230724,134800,1062659000,51500,51500,51500,51400,21
|
|
20230724,134700,1061577600,51500,51400,51500,51400,72
|
|
20230724,134600,1057869800,51400,51400,51400,51400,4
|
|
20230724,134500,1057664200,51300,51300,51300,51300,1
|
|
20230724,134400,1057612900,51300,51300,51300,51300,0
|
|
20230724,134300,1057612900,51300,51300,51300,51300,28
|
|
20230724,134200,1056176500,51300,51300,51300,51300,0
|
|
20230724,134100,1056176500,51300,51300,51300,51300,4
|
|
20230724,134000,1055971300,51600,51600,51600,51600,0
|
|
20230724,133900,1055971300,51600,51300,51600,51300,115
|
|
20230724,133800,1050051700,51300,51300,51300,51300,60
|
|
20230724,133700,1046973700,51300,51300,51300,51300,9
|
|
20230724,133600,1046512000,51300,51300,51300,51300,0
|
|
20230724,133500,1046512000,51300,51500,51500,51300,18
|
|
20230724,133400,1045587100,51400,51400,51400,51400,2
|
|
20230724,133300,1045484300,51400,51400,51400,51400,11
|
|
20230724,133200,1044918900,51400,51400,51400,51400,6
|
|
20230724,133100,1044610500,51500,51500,51500,51500,0
|
|
20230724,133000,1044610500,51500,51500,51500,51500,0
|
|
20230724,132900,1044610500,51500,51500,51500,51500,1
|
|
20230724,132800,1044559000,51500,51500,51500,51500,7
|
|
20230724,132700,1044198500,51500,51500,51500,51500,13
|
|
20230724,132600,1043529000,51500,51500,51500,51500,0
|
|
20230724,132500,1043529000,51500,51500,51500,51500,0
|
|
20230724,132400,1043529000,51500,51500,51500,51500,0
|
|
20230724,132300,1043529000,51500,51500,51500,51500,0
|
|
20230724,132200,1043529000,51500,51500,51500,51500,0
|
|
20230724,132100,1043529000,51500,51500,51500,51500,10
|
|
20230724,132000,1043014000,51500,51500,51500,51500,0
|
|
20230724,131900,1043014000,51500,51500,51500,51500,0
|
|
20230724,131800,1043014000,51500,51500,51500,51500,10
|
|
20230724,131700,1042499000,51500,51500,51500,51500,9
|
|
20230724,131600,1042035500,51300,51300,51300,51300,11
|
|
20230724,131500,1041471200,51300,51300,51300,51300,2
|
|
20230724,131400,1041368600,51500,51500,51500,51500,10
|
|
20230724,131300,1040853600,51500,51500,51500,51500,58
|
|
20230724,131200,1037866600,51500,51500,51500,51400,16
|
|
20230724,131100,1037043600,51500,51300,51500,51200,34
|
|
20230724,131000,1035299000,51200,51200,51200,51200,0
|
|
20230724,130900,1035299000,51200,51200,51200,51200,0
|
|
20230724,130800,1035299000,51200,51200,51200,51200,0
|
|
20230724,130700,1035299000,51200,51200,51200,51200,0
|
|
20230724,130600,1035299000,51200,51200,51200,51200,0
|
|
20230724,130500,1035299000,51200,51200,51200,51200,8
|
|
20230724,130400,1034889400,51200,51400,51400,51200,66
|
|
20230724,130300,1031500800,51400,51400,51500,51300,181
|
|
20230724,130200,1022191300,51400,51400,51400,51400,1
|
|
20230724,130100,1022139900,51400,51400,51400,51400,56
|
|
20230724,130000,1019261500,51500,51400,51500,51400,8
|
|
20230724,125900,1018850000,51400,51400,51400,51400,6
|
|
20230724,125800,1018541600,51400,51400,51400,51400,1
|
|
20230724,125700,1018490200,51500,51500,51500,51500,1
|
|
20230724,125600,1018438700,51500,51500,51500,51100,57
|
|
20230724,125500,1015519700,51300,51300,51300,51300,1
|
|
20230724,125400,1015468400,51500,51500,51600,51300,65
|
|
20230724,125300,1012122700,51600,51400,51600,51400,102
|
|
20230724,125200,1006874600,51100,51100,51100,51100,0
|
|
20230724,125100,1006874600,51100,51200,51400,51100,344
|
|
20230724,125000,989269700,51200,51200,51200,51200,0
|
|
20230724,124900,989269700,51200,51200,51200,51200,0
|
|
20230724,124800,989269700,51200,51200,51200,51200,0
|
|
20230724,124700,989269700,51200,51200,51200,51200,2
|
|
20230724,124600,989167300,51200,51200,51200,51200,129
|
|
20230724,124500,982562500,51200,51300,51300,51200,10
|
|
20230724,124400,982050400,51400,51400,51400,51400,0
|
|
20230724,124300,982050400,51400,51400,51400,51400,0
|
|
20230724,124200,982050400,51400,51400,51400,51400,1
|
|
20230724,124100,981999000,51500,51500,51500,51500,0
|
|
20230724,124000,981999000,51500,51500,51500,51500,0
|
|
20230724,123900,981999000,51500,51200,51500,51100,57
|
|
20230724,123800,979075500,51100,51100,51100,51100,0
|
|
20230724,123700,979075500,51100,51100,51100,51100,0
|
|
20230724,123600,979075500,51100,51100,51100,51100,0
|
|
20230724,123500,979075500,51100,51100,51200,51100,33
|
|
20230724,123400,977389100,51100,51100,51100,51100,26
|
|
20230724,123300,976060500,51100,51300,51300,51100,37
|
|
20230724,123200,974168600,51300,51300,51300,51300,1
|
|
20230724,123100,974117300,51300,51300,51300,51300,72
|
|
20230724,123000,970423700,51200,51200,51200,51200,24
|
|
20230724,122900,969194900,51100,51100,51100,51100,0
|
|
20230724,122800,969194900,51100,51100,51100,51100,0
|
|
20230724,122700,969194900,51100,51100,51100,51100,0
|
|
20230724,122600,969194900,51100,51100,51100,51100,8
|
|
20230724,122500,968786100,51000,51300,51300,51000,605
|
|
20230724,122400,937866200,51300,51300,51300,51300,61
|
|
20230724,122300,934736900,51300,51400,51400,51300,149
|
|
20230724,122200,927091200,51500,51400,51500,51400,15
|
|
20230724,122100,926320100,51400,51400,51400,51400,0
|
|
20230724,122000,926320100,51400,51400,51400,51400,0
|
|
20230724,121900,926320100,51400,51400,51400,51400,4
|
|
20230724,121800,926114500,51300,51300,51300,51300,0
|
|
20230724,121700,926114500,51300,51300,51300,51300,1
|
|
20230724,121600,926063200,51400,51300,51400,51300,54
|
|
20230724,121500,923292900,51300,51300,51300,51300,2
|
|
20230724,121400,923190300,51300,51400,51400,51300,40
|
|
20230724,121300,921135700,51400,51400,51400,51400,0
|
|
20230724,121200,921135700,51400,51400,51400,51400,32
|
|
20230724,121100,919490900,51400,51400,51400,51400,0
|
|
20230724,121000,919490900,51400,51400,51400,51400,5
|
|
20230724,120900,919233900,51400,51400,51400,51400,10
|
|
20230724,120800,918719900,51400,51400,51400,51400,0
|
|
20230724,120700,918719900,51400,51500,51500,51400,12
|
|
20230724,120600,918103000,51500,51500,51500,51500,26
|
|
20230724,120500,916764000,51400,51400,51400,51400,20
|
|
20230724,120400,915736000,51500,51500,51500,51500,0
|
|
20230724,120300,915736000,51500,51500,51500,51500,0
|
|
20230724,120200,915736000,51500,51500,51500,51500,2
|
|
20230724,120100,915633000,51500,51500,51500,51500,1
|
|
20230724,120000,915581500,51600,51600,51600,51600,20
|
|
20230724,115900,914549500,51600,51400,51600,51400,170
|
|
20230724,115800,905786600,51500,51600,51600,51500,62
|
|
20230724,115700,902589200,51300,51500,51700,51300,39
|
|
20230724,115600,900582600,51500,51500,51500,51500,139
|
|
20230724,115500,893424100,51200,51200,51200,51200,1
|
|
20230724,115400,893372900,51200,51200,51200,51200,75
|
|
20230724,115300,889532900,51300,51400,51400,51300,731
|
|
20230724,115200,852032400,51300,51500,51500,51300,281
|
|
20230724,115100,837598100,51500,51600,51600,51500,1053
|
|
20230724,115000,783316400,51700,51700,51700,51700,0
|
|
20230724,114900,783316400,51700,51600,51700,51600,326
|
|
20230724,114800,766482400,51700,51700,51700,51700,0
|
|
20230724,114700,766482400,51700,51700,51700,51700,301
|
|
20230724,114600,750920700,51700,51800,51800,51700,94
|
|
20230724,114500,746055300,51800,51800,51800,51800,146
|
|
20230724,114400,738492500,51800,51800,51800,51800,11
|
|
20230724,114300,737922700,51800,51700,51800,51700,6
|
|
20230724,114200,737612300,51700,51700,51700,51700,132
|
|
20230724,114100,730787900,51900,51900,51900,51900,1
|
|
20230724,114000,730736000,51800,51800,51800,51800,2
|
|
20230724,113900,730632400,52000,52000,52000,52000,0
|
|
20230724,113800,730632400,52000,52000,52000,52000,0
|
|
20230724,113700,730632400,52000,52000,52000,52000,0
|
|
20230724,113600,730632400,52000,52000,52000,52000,0
|
|
20230724,113500,730632400,52000,52000,52000,52000,43
|
|
20230724,113400,728396400,51700,51800,51800,51700,19
|
|
20230724,113300,727412600,51700,51700,51700,51700,0
|
|
20230724,113200,727412600,51700,52000,52000,51700,95
|
|
20230724,113100,722495100,52000,52000,52000,52000,0
|
|
20230724,113000,722495100,52000,51800,52000,51800,43
|
|
20230724,112900,720264900,51800,51800,51800,51800,0
|
|
20230724,112800,720264900,51800,51800,51800,51800,0
|
|
20230724,112700,720264900,51800,51800,51800,51800,0
|
|
20230724,112600,720264900,51800,52100,52100,51800,58
|
|
20230724,112500,717260200,51800,51800,51800,51800,0
|
|
20230724,112400,717260200,51800,51800,51800,51800,112
|
|
20230724,112300,711458600,51800,51800,51800,51800,0
|
|
20230724,112200,711458600,51800,51800,51800,51800,0
|
|
20230724,112100,711458600,51800,51800,51800,51800,30
|
|
20230724,112000,709904600,51900,51900,51900,51900,0
|
|
20230724,111900,709904600,51900,51900,51900,51900,2
|
|
20230724,111800,709800800,51900,52000,52000,51900,3
|
|
20230724,111700,709645000,51900,51900,51900,51900,1
|
|
20230724,111600,709593100,51800,51800,51800,51800,0
|
|
20230724,111500,709593100,51800,51800,51800,51800,109
|
|
20230724,111400,703946900,51800,51800,51800,51800,180
|
|
20230724,111300,694622900,51900,51900,51900,51900,0
|
|
20230724,111200,694622900,51900,51900,51900,51900,0
|
|
20230724,111100,694622900,51900,51900,51900,51900,10
|
|
20230724,111000,694103900,51800,51800,51800,51800,15
|
|
20230724,110900,693326900,51800,51800,51800,51800,20
|
|
20230724,110800,692290900,51800,51800,51800,51800,49
|
|
20230724,110700,689752700,51900,51900,51900,51900,5
|
|
20230724,110600,689493200,51900,51900,51900,51900,21
|
|
20230724,110500,688403300,51900,51900,51900,51900,0
|
|
20230724,110400,688403300,51900,51900,51900,51900,0
|
|
20230724,110300,688403300,51900,51900,51900,51900,201
|
|
20230724,110200,677971400,51900,51900,51900,51900,0
|
|
20230724,110100,677971400,51900,51900,51900,51900,12
|
|
20230724,110000,677348600,52000,52000,52000,52000,0
|
|
20230724,105900,677348600,52000,52000,52000,52000,10
|
|
20230724,105800,676828600,52000,52000,52100,52000,99
|
|
20230724,105700,671680200,52000,52000,52000,52000,0
|
|
20230724,105600,671680200,52000,52000,52000,52000,20
|
|
20230724,105500,670640200,52100,52100,52100,52100,1
|
|
20230724,105400,670588100,52000,52000,52000,52000,0
|
|
20230724,105300,670588100,52000,52000,52000,52000,0
|
|
20230724,105200,670588100,52000,52000,52000,52000,65
|
|
20230724,105100,667208100,51800,51900,51900,51800,116
|
|
20230724,105000,661196800,51900,51900,51900,51900,179
|
|
20230724,104900,651906700,51900,52000,52000,51900,4
|
|
20230724,104800,651698800,51900,51900,52000,51900,231
|
|
20230724,104700,639706700,51900,51900,51900,51900,3
|
|
20230724,104600,639551000,51900,51900,51900,51900,0
|
|
20230724,104500,639551000,51900,52000,52000,51900,175
|
|
20230724,104400,630466300,52100,52100,52100,52100,21
|
|
20230724,104300,629372200,52100,52100,52100,52100,15
|
|
20230724,104200,628590700,52100,52100,52100,52100,5
|
|
20230724,104100,628330200,52100,52100,52100,52100,1
|
|
20230724,104000,628278100,52000,52000,52000,52000,4
|
|
20230724,103900,628070100,52000,52000,52000,51900,98
|
|
20230724,103800,622975100,52000,52000,52000,52000,0
|
|
20230724,103700,622975100,52000,52000,52000,52000,0
|
|
20230724,103600,622975100,52000,52000,52000,52000,6
|
|
20230724,103500,622663100,52000,52000,52000,52000,47
|
|
20230724,103400,620219100,52100,52100,52100,52100,10
|
|
20230724,103300,619698100,52000,52000,52000,52000,5
|
|
20230724,103200,619438100,52100,52100,52100,52100,1
|
|
20230724,103100,619386000,52100,52100,52100,52100,22
|
|
20230724,103000,618239800,52100,52100,52100,52100,17
|
|
20230724,102900,617354100,52100,52200,52200,52100,4
|
|
20230724,102800,617145600,52300,52300,52300,52300,24
|
|
20230724,102700,615890400,52100,52100,52300,52100,46
|
|
20230724,102600,613492600,52100,52100,52100,52100,0
|
|
20230724,102500,613492600,52100,52100,52100,52100,0
|
|
20230724,102400,613492600,52100,52300,52300,52100,3
|
|
20230724,102300,613335900,52100,52100,52300,52100,23
|
|
20230724,102200,612135800,52100,52100,52100,52100,0
|
|
20230724,102100,612135800,52100,52000,52300,52000,50
|
|
20230724,102000,609533100,52300,52300,52300,52300,107
|
|
20230724,101900,603937000,52000,52000,52000,52000,3
|
|
20230724,101800,603781000,52300,52100,52300,52100,57
|
|
20230724,101700,600810900,52000,52000,52000,52000,0
|
|
20230724,101600,600810900,52000,52000,52000,52000,0
|
|
20230724,101500,600810900,52000,52000,52000,52000,0
|
|
20230724,101400,600810900,52000,52000,52000,52000,17
|
|
20230724,101300,599926900,51900,51900,52000,51900,59
|
|
20230724,101200,596864700,51800,52100,52100,51800,81
|
|
20230724,101100,592663200,51900,52000,52000,51900,146
|
|
20230724,101000,585073600,52000,52000,52000,52000,0
|
|
20230724,100900,585073600,52000,52000,52000,52000,0
|
|
20230724,100800,585073600,52000,52000,52000,52000,116
|
|
20230724,100700,579041600,51900,51900,51900,51900,4
|
|
20230724,100600,578834000,51900,51900,51900,51900,0
|
|
20230724,100500,578834000,51900,52000,52000,51900,46
|
|
20230724,100400,576444400,52200,52200,52200,52200,98
|
|
20230724,100300,571328800,52000,52000,52000,52000,5
|
|
20230724,100200,571068800,52000,52000,52000,52000,46
|
|
20230724,100100,568676800,52000,52000,52100,51800,325
|
|
20230724,100000,551813800,51800,52000,52000,51800,580
|
|
20230724,095900,521725000,52200,52100,52200,52100,7
|
|
20230724,095800,521360200,52000,52000,52000,52000,313
|
|
20230724,095700,505084200,51900,52000,52000,51900,574
|
|
20230724,095600,475287200,52000,52100,52100,52000,256
|
|
20230724,095500,461970100,52000,52000,52000,52000,5
|
|
20230724,095400,461710100,52000,52200,52200,52000,23
|
|
20230724,095300,460509700,52300,52300,52300,52300,72
|
|
20230724,095200,456744100,52300,52100,52300,52000,40
|
|
20230724,095100,454660900,52100,52100,52100,52100,60
|
|
20230724,095000,451534900,52100,52000,52100,51900,328
|
|
20230724,094900,434496600,52000,52200,52200,52000,170
|
|
20230724,094800,425655200,52100,52200,52200,52100,251
|
|
20230724,094700,412553500,52100,52200,52200,52100,134
|
|
20230724,094600,405568700,52100,52100,52100,52100,43
|
|
20230724,094500,403328400,52100,52000,52100,52000,15
|
|
20230724,094400,402547900,52000,52000,52000,51900,442
|
|
20230724,094300,379565900,52000,52100,52100,52000,99
|
|
20230724,094200,374412700,52100,52300,52300,52100,55
|
|
20230724,094100,371541700,52100,52100,52100,52100,3
|
|
20230724,094000,371385400,52200,52100,52200,52100,3
|
|
20230724,093900,371228900,52100,52100,52100,52100,101
|
|
20230724,093800,365966800,52100,52100,52100,52100,2
|
|
20230724,093700,365862600,52000,52100,52100,52000,526
|
|
20230724,093600,338485000,52200,52200,52200,52200,20
|
|
20230724,093500,337441000,52200,52100,52200,52100,10
|
|
20230724,093400,336919200,52100,52100,52200,52100,35
|
|
20230724,093300,335095500,52000,52100,52100,52000,238
|
|
20230724,093200,322708800,52100,52100,52100,52000,233
|
|
20230724,093100,310569800,52200,52200,52200,52200,13
|
|
20230724,093000,309891200,52100,52200,52200,52100,70
|
|
20230724,092900,306243400,52300,52300,52300,52300,0
|
|
20230724,092800,306243400,52300,52100,52300,52100,48
|
|
20230724,092700,303735000,52100,52100,52100,52100,60
|
|
20230724,092600,300609000,52100,52300,52300,52100,7
|
|
20230724,092500,300243900,52300,52300,52300,52300,19
|
|
20230724,092400,299250200,52300,52200,52300,52100,178
|
|
20230724,092300,289969300,52100,52100,52100,52100,40
|
|
20230724,092200,287885300,52100,52200,52200,52100,713
|
|
20230724,092100,250706000,52200,52200,52200,52200,90
|
|
20230724,092000,246008000,52200,52300,52400,52200,168
|
|
20230724,091900,237234400,52400,52300,52400,52300,14
|
|
20230724,091800,236501600,52300,52300,52300,52300,55
|
|
20230724,091700,233625100,52300,52400,52400,52300,474
|
|
20230724,091600,208834600,52400,52400,52400,52400,32
|
|
20230724,091500,207157800,52400,52400,52400,52400,26
|
|
20230724,091400,205795400,52500,52500,52500,52500,1
|
|
20230724,091300,205742900,52600,52400,52600,52300,276
|
|
20230724,091200,191282000,52400,52500,52500,52400,255
|
|
20230724,091100,177900000,52400,52500,52800,52400,467
|
|
20230724,091000,153381200,52600,52600,52700,52600,288
|
|
20230724,090900,138228300,52600,52600,52700,52600,77
|
|
20230724,090800,134176200,52600,52800,52800,52600,171
|
|
20230724,090700,125176000,52800,52700,52800,52700,170
|
|
20230724,090600,116210100,52700,53400,53400,52700,265
|
|
20230724,090500,102176800,53400,52600,53600,52600,295
|
|
20230724,090400,86549600,52700,52700,52800,52700,236
|
|
20230724,090300,74106700,52700,52900,52900,52500,778
|
|
20230724,090200,32994300,53000,53100,53100,53000,475
|
|
20230724,090100,7795500,53200,53500,53500,53200,31
|
|
20230724,090000,6146000,53200,53500,53700,53200,115
|