655 lines
34 KiB
CSV
655 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,195200,3521289150,33750,33750,33750,33750,838
|
|
20230724,195100,3521289150,33750,33750,33750,33750,0
|
|
20230724,195000,3521289150,33750,33750,33750,33750,0
|
|
20230724,194900,3521289150,33750,33750,33750,33750,0
|
|
20230724,194800,3521289150,33750,33750,33750,33750,0
|
|
20230724,194700,3521289150,33750,33750,33750,33750,0
|
|
20230724,194600,3521289150,33750,33750,33750,33750,0
|
|
20230724,194500,3521289150,33750,33750,33750,33750,0
|
|
20230724,194400,3521289150,33750,33750,33750,33750,0
|
|
20230724,194300,3521289150,33750,33750,33750,33750,0
|
|
20230724,194200,3521289150,33750,33750,33750,33750,0
|
|
20230724,194100,3521289150,33750,33750,33750,33750,0
|
|
20230724,194000,3521289150,33750,33750,33750,33750,0
|
|
20230724,193900,3521289150,33750,33750,33750,33750,0
|
|
20230724,193800,3521289150,33750,33750,33750,33750,0
|
|
20230724,193700,3521289150,33750,33750,33750,33750,0
|
|
20230724,193600,3521289150,33750,33750,33750,33750,0
|
|
20230724,193500,3521289150,33750,33750,33750,33750,0
|
|
20230724,193400,3521289150,33750,33750,33750,33750,0
|
|
20230724,193300,3521289150,33750,33750,33750,33750,0
|
|
20230724,193200,3521289150,33750,33750,33750,33750,0
|
|
20230724,193100,3521289150,33750,33750,33750,33750,0
|
|
20230724,193000,3521289150,33750,33750,33750,33750,0
|
|
20230724,192900,3521289150,33750,33750,33750,33750,0
|
|
20230724,192800,3521289150,33750,33750,33750,33750,0
|
|
20230724,192700,3521289150,33750,33750,33750,33750,0
|
|
20230724,192600,3521289150,33750,33750,33750,33750,0
|
|
20230724,192500,3521289150,33750,33750,33750,33750,0
|
|
20230724,192400,3521289150,33750,33750,33750,33750,0
|
|
20230724,192300,3521289150,33750,33750,33750,33750,0
|
|
20230724,192200,3521289150,33750,33750,33750,33750,838
|
|
20230724,192100,3521289150,33750,33750,33750,33750,0
|
|
20230724,192000,3521289150,33750,33750,33750,33750,0
|
|
20230724,191900,3521289150,33750,33750,33750,33750,0
|
|
20230724,191800,3521289150,33750,33750,33750,33750,0
|
|
20230724,191700,3521289150,33750,33750,33750,33750,0
|
|
20230724,191600,3521289150,33750,33750,33750,33750,0
|
|
20230724,191500,3521289150,33750,33750,33750,33750,0
|
|
20230724,191400,3521289150,33750,33750,33750,33750,0
|
|
20230724,191300,3521289150,33750,33750,33750,33750,0
|
|
20230724,191200,3521289150,33750,33750,33750,33750,0
|
|
20230724,191100,3521289150,33750,33750,33750,33750,0
|
|
20230724,191000,3521289150,33750,33750,33750,33750,0
|
|
20230724,190900,3521289150,33750,33750,33750,33750,0
|
|
20230724,190800,3521289150,33750,33750,33750,33750,0
|
|
20230724,190700,3521289150,33750,33750,33750,33750,0
|
|
20230724,190600,3521289150,33750,33750,33750,33750,0
|
|
20230724,190500,3521289150,33750,33750,33750,33750,0
|
|
20230724,190400,3521289150,33750,33750,33750,33750,0
|
|
20230724,190300,3521289150,33750,33750,33750,33750,0
|
|
20230724,190200,3521289150,33750,33750,33750,33750,0
|
|
20230724,190100,3521289150,33750,33750,33750,33750,0
|
|
20230724,190000,3521289150,33750,33750,33750,33750,0
|
|
20230724,185900,3521289150,33750,33750,33750,33750,0
|
|
20230724,185800,3521289150,33750,33750,33750,33750,0
|
|
20230724,185700,3521289150,33750,33750,33750,33750,0
|
|
20230724,185600,3521289150,33750,33750,33750,33750,0
|
|
20230724,185500,3521289150,33750,33750,33750,33750,0
|
|
20230724,185400,3521289150,33750,33750,33750,33750,0
|
|
20230724,185300,3521289150,33750,33750,33750,33750,0
|
|
20230724,185200,3521289150,33750,33750,33750,33750,838
|
|
20230724,185100,3521289150,33750,33750,33750,33750,0
|
|
20230724,185000,3521289150,33750,33750,33750,33750,0
|
|
20230724,184900,3521289150,33750,33750,33750,33750,0
|
|
20230724,184800,3521289150,33750,33750,33750,33750,0
|
|
20230724,184700,3521289150,33750,33750,33750,33750,0
|
|
20230724,184600,3521289150,33750,33750,33750,33750,0
|
|
20230724,184500,3521289150,33750,33750,33750,33750,0
|
|
20230724,184400,3521289150,33750,33750,33750,33750,0
|
|
20230724,184300,3521289150,33750,33750,33750,33750,0
|
|
20230724,184200,3521289150,33750,33750,33750,33750,0
|
|
20230724,184100,3521289150,33750,33750,33750,33750,0
|
|
20230724,184000,3521289150,33750,33750,33750,33750,0
|
|
20230724,183900,3521289150,33750,33750,33750,33750,0
|
|
20230724,183800,3521289150,33750,33750,33750,33750,0
|
|
20230724,183700,3521289150,33750,33750,33750,33750,0
|
|
20230724,183600,3521289150,33750,33750,33750,33750,0
|
|
20230724,183500,3521289150,33750,33750,33750,33750,0
|
|
20230724,183400,3521289150,33750,33750,33750,33750,0
|
|
20230724,183300,3521289150,33750,33750,33750,33750,0
|
|
20230724,183200,3521289150,33750,33750,33750,33750,0
|
|
20230724,183100,3521289150,33750,33750,33750,33750,0
|
|
20230724,183000,3521289150,33750,33750,33750,33750,0
|
|
20230724,182900,3521289150,33750,33750,33750,33750,0
|
|
20230724,182800,3521289150,33750,33750,33750,33750,0
|
|
20230724,182700,3521289150,33750,33750,33750,33750,0
|
|
20230724,182600,3521289150,33750,33750,33750,33750,0
|
|
20230724,182500,3521289150,33750,33750,33750,33750,0
|
|
20230724,182400,3521289150,33750,33750,33750,33750,0
|
|
20230724,182300,3521289150,33750,33750,33750,33750,0
|
|
20230724,182200,3521289150,33750,33750,33750,33750,838
|
|
20230724,182100,3521289150,33750,33750,33750,33750,0
|
|
20230724,182000,3521289150,33750,33750,33750,33750,0
|
|
20230724,181900,3521289150,33750,33750,33750,33750,0
|
|
20230724,181800,3521289150,33750,33750,33750,33750,0
|
|
20230724,181700,3521289150,33750,33750,33750,33750,0
|
|
20230724,181600,3521289150,33750,33750,33750,33750,0
|
|
20230724,181500,3521289150,33750,33750,33750,33750,0
|
|
20230724,181400,3521289150,33750,33750,33750,33750,0
|
|
20230724,181300,3521289150,33750,33750,33750,33750,0
|
|
20230724,181200,3521289150,33750,33750,33750,33750,0
|
|
20230724,181100,3521289150,33750,33750,33750,33750,0
|
|
20230724,181000,3521289150,33750,33750,33750,33750,0
|
|
20230724,180900,3521289150,33750,33750,33750,33750,0
|
|
20230724,180800,3521289150,33750,33750,33750,33750,0
|
|
20230724,180700,3521289150,33750,33750,33750,33750,0
|
|
20230724,180600,3521289150,33750,33750,33750,33750,0
|
|
20230724,180500,3521289150,33750,33750,33750,33750,0
|
|
20230724,180400,3521289150,33750,33750,33750,33750,0
|
|
20230724,180300,3521289150,33750,33750,33750,33750,0
|
|
20230724,180200,3521289150,33750,33750,33750,33750,0
|
|
20230724,180100,3521289150,33750,33750,33750,33750,0
|
|
20230724,180000,3521289150,33750,33750,33750,33750,0
|
|
20230724,175900,3521289150,33750,33750,33750,33750,0
|
|
20230724,175800,3521289150,33750,33750,33750,33750,0
|
|
20230724,175700,3521289150,33750,33750,33750,33750,0
|
|
20230724,175600,3521289150,33750,33750,33750,33750,0
|
|
20230724,175500,3521289150,33750,33750,33750,33750,0
|
|
20230724,175400,3521289150,33750,33750,33750,33750,0
|
|
20230724,175300,3521289150,33750,33750,33750,33750,0
|
|
20230724,175200,3521289150,33750,33750,33750,33750,838
|
|
20230724,175100,3521289150,33750,33750,33750,33750,0
|
|
20230724,175000,3521289150,33750,33750,33750,33750,0
|
|
20230724,174900,3521289150,33750,33750,33750,33750,0
|
|
20230724,174800,3521289150,33750,33750,33750,33750,0
|
|
20230724,174700,3521289150,33750,33750,33750,33750,0
|
|
20230724,174600,3521289150,33750,33750,33750,33750,0
|
|
20230724,174500,3521289150,33750,33750,33750,33750,0
|
|
20230724,174400,3521289150,33750,33750,33750,33750,0
|
|
20230724,174300,3521289150,33750,33750,33750,33750,0
|
|
20230724,174200,3521289150,33750,33750,33750,33750,0
|
|
20230724,174100,3521289150,33750,33750,33750,33750,0
|
|
20230724,174000,3521289150,33750,33750,33750,33750,0
|
|
20230724,173900,3521289150,33750,33750,33750,33750,0
|
|
20230724,173800,3521289150,33750,33750,33750,33750,0
|
|
20230724,173700,3521289150,33750,33750,33750,33750,0
|
|
20230724,173600,3521289150,33750,33750,33750,33750,0
|
|
20230724,173500,3521289150,33750,33750,33750,33750,0
|
|
20230724,173400,3521289150,33750,33750,33750,33750,0
|
|
20230724,173300,3521289150,33750,33750,33750,33750,0
|
|
20230724,173200,3521289150,33750,33750,33750,33750,0
|
|
20230724,173100,3521289150,33750,33750,33750,33750,0
|
|
20230724,173000,3521289150,33750,33750,33750,33750,0
|
|
20230724,172900,3521289150,33750,33750,33750,33750,0
|
|
20230724,172800,3521289150,33750,33750,33750,33750,0
|
|
20230724,172700,3521289150,33750,33750,33750,33750,0
|
|
20230724,172600,3521289150,33750,33750,33750,33750,0
|
|
20230724,172500,3521289150,33750,33750,33750,33750,0
|
|
20230724,172400,3521289150,33750,33750,33750,33750,0
|
|
20230724,172300,3521289150,33750,33750,33750,33750,0
|
|
20230724,172200,3521289150,33750,33750,33750,33750,838
|
|
20230724,172100,3521289150,33750,33750,33750,33750,0
|
|
20230724,172000,3521289150,33750,33750,33750,33750,0
|
|
20230724,171900,3521289150,33750,33750,33750,33750,0
|
|
20230724,171800,3521289150,33750,33750,33750,33750,0
|
|
20230724,171700,3521289150,33750,33750,33750,33750,0
|
|
20230724,171600,3521289150,33750,33750,33750,33750,0
|
|
20230724,171500,3521289150,33750,33750,33750,33750,0
|
|
20230724,171400,3521289150,33750,33750,33750,33750,0
|
|
20230724,171300,3521289150,33750,33750,33750,33750,0
|
|
20230724,171200,3521289150,33750,33750,33750,33750,0
|
|
20230724,171100,3521289150,33750,33750,33750,33750,0
|
|
20230724,171000,3521289150,33750,33750,33750,33750,0
|
|
20230724,170900,3521289150,33750,33750,33750,33750,0
|
|
20230724,170800,3521289150,33750,33750,33750,33750,0
|
|
20230724,170700,3521289150,33750,33750,33750,33750,0
|
|
20230724,170600,3521289150,33750,33750,33750,33750,0
|
|
20230724,170500,3521289150,33750,33750,33750,33750,0
|
|
20230724,170400,3521289150,33750,33750,33750,33750,0
|
|
20230724,170300,3521289150,33750,33750,33750,33750,0
|
|
20230724,170200,3521289150,33750,33750,33750,33750,0
|
|
20230724,170100,3521289150,33750,33750,33750,33750,0
|
|
20230724,170000,3521289150,33750,33750,33750,33750,0
|
|
20230724,165900,3521289150,33750,33750,33750,33750,0
|
|
20230724,165800,3521289150,33750,33750,33750,33750,0
|
|
20230724,165700,3521289150,33750,33750,33750,33750,0
|
|
20230724,165600,3521289150,33750,33750,33750,33750,0
|
|
20230724,165500,3521289150,33750,33750,33750,33750,0
|
|
20230724,165400,3521289150,33750,33750,33750,33750,0
|
|
20230724,165300,3521289150,33750,33750,33750,33750,0
|
|
20230724,165200,3521289150,33750,33750,33750,33750,838
|
|
20230724,165100,3521289150,33750,33750,33750,33750,0
|
|
20230724,165000,3521289150,33750,33750,33750,33750,0
|
|
20230724,164900,3521289150,33750,33750,33750,33750,0
|
|
20230724,164800,3521289150,33750,33750,33750,33750,0
|
|
20230724,164700,3521289150,33750,33750,33750,33750,0
|
|
20230724,164600,3521289150,33750,33750,33750,33750,0
|
|
20230724,164500,3521289150,33750,33750,33750,33750,0
|
|
20230724,164400,3521289150,33750,33750,33750,33750,0
|
|
20230724,164300,3521289150,33750,33750,33750,33750,0
|
|
20230724,164200,3521289150,33750,33750,33750,33750,0
|
|
20230724,164100,3521289150,33750,33750,33750,33750,0
|
|
20230724,164000,3521289150,33750,33750,33750,33750,0
|
|
20230724,163900,3521289150,33750,33750,33750,33750,0
|
|
20230724,163800,3521289150,33750,33750,33750,33750,0
|
|
20230724,163700,3521289150,33750,33750,33750,33750,0
|
|
20230724,163600,3521289150,33750,33750,33750,33750,0
|
|
20230724,163500,3521289150,33750,33750,33750,33750,0
|
|
20230724,163400,3521289150,33750,33750,33750,33750,0
|
|
20230724,163300,3521289150,33750,33750,33750,33750,0
|
|
20230724,163200,3521289150,33750,33750,33750,33750,0
|
|
20230724,163100,3521289150,33750,33750,33750,33750,0
|
|
20230724,163000,3521289150,33750,33750,33750,33750,0
|
|
20230724,162900,3521289150,33750,33750,33750,33750,0
|
|
20230724,162800,3521289150,33750,33750,33750,33750,0
|
|
20230724,162700,3521289150,33750,33750,33750,33750,0
|
|
20230724,162600,3521289150,33750,33750,33750,33750,0
|
|
20230724,162500,3521289150,33750,33750,33750,33750,0
|
|
20230724,162400,3521289150,33750,33750,33750,33750,0
|
|
20230724,162300,3521289150,33750,33750,33750,33750,0
|
|
20230724,162200,3521289150,33750,33750,33750,33750,838
|
|
20230724,162100,3521289150,33750,33750,33750,33750,0
|
|
20230724,162000,3521289150,33750,33750,33750,33750,0
|
|
20230724,161900,3521289150,33750,33750,33750,33750,0
|
|
20230724,161800,3521289150,33750,33750,33750,33750,0
|
|
20230724,161700,3521289150,33750,33750,33750,33750,0
|
|
20230724,161600,3521289150,33750,33750,33750,33750,0
|
|
20230724,161500,3521289150,33750,33750,33750,33750,0
|
|
20230724,161400,3521289150,33750,33750,33750,33750,0
|
|
20230724,161300,3521289150,33750,33750,33750,33750,0
|
|
20230724,161200,3521289150,33750,33750,33750,33750,0
|
|
20230724,161100,3521289150,33750,33750,33750,33750,0
|
|
20230724,161000,3521289150,33750,33750,33750,33750,0
|
|
20230724,160900,3521289150,33750,33750,33750,33750,0
|
|
20230724,160800,3521289150,33750,33750,33750,33750,0
|
|
20230724,160700,3521289150,33750,33750,33750,33750,0
|
|
20230724,160600,3521289150,33750,33750,33750,33750,0
|
|
20230724,160500,3521289150,33750,33750,33750,33750,0
|
|
20230724,160400,3521289150,33750,33750,33750,33750,0
|
|
20230724,160300,3521289150,33750,33750,33750,33750,0
|
|
20230724,160200,3521289150,33750,33750,33750,33750,0
|
|
20230724,160100,3521289150,33750,33750,33750,33750,0
|
|
20230724,160000,3521289150,33750,33750,33750,33750,0
|
|
20230724,155900,3521289150,33750,33750,33750,33750,0
|
|
20230724,155800,3521289150,33750,33750,33750,33750,0
|
|
20230724,155700,3521289150,33750,33750,33750,33750,0
|
|
20230724,155600,3521289150,33750,33750,33750,33750,0
|
|
20230724,155500,3521289150,33750,33750,33750,33750,0
|
|
20230724,155400,3521289150,33750,33750,33750,33750,0
|
|
20230724,155300,3521289150,33750,33750,33750,33750,0
|
|
20230724,155200,3521289150,33750,33750,33750,33750,838
|
|
20230724,155100,3521289150,33750,33750,33750,33750,0
|
|
20230724,155000,3521289150,33750,33750,33750,33750,0
|
|
20230724,154900,3521289150,33750,33750,33750,33750,0
|
|
20230724,154800,3521289150,33750,33750,33750,33750,0
|
|
20230724,154700,3521289150,33750,33750,33750,33750,0
|
|
20230724,154600,3521289150,33750,33750,33750,33750,0
|
|
20230724,154500,3521289150,33750,33750,33750,33750,0
|
|
20230724,154400,3521289150,33750,33750,33750,33750,0
|
|
20230724,154300,3521289150,33750,33750,33750,33750,0
|
|
20230724,154200,3521289150,33750,33750,33750,33750,0
|
|
20230724,154100,3521289150,33750,33750,33750,33750,0
|
|
20230724,154000,3521289150,33750,33750,33750,33750,0
|
|
20230724,153900,3521289150,33750,33750,33750,33750,0
|
|
20230724,153800,3521289150,33750,33750,33750,33750,0
|
|
20230724,153700,3521289150,33750,33750,33750,33750,0
|
|
20230724,153600,3521289150,33750,33750,33750,33750,0
|
|
20230724,153500,3521289150,33750,33750,33750,33750,0
|
|
20230724,153400,3521289150,33750,33750,33750,33750,0
|
|
20230724,153300,3521289150,33750,33750,33750,33750,0
|
|
20230724,153200,3521289150,33750,33750,33750,33750,0
|
|
20230724,153100,3521289150,33750,33750,33750,33750,0
|
|
20230724,153000,3521289150,33750,33750,33750,33750,838
|
|
20230724,152900,3493006650,34050,34050,34050,34050,0
|
|
20230724,152800,3493006650,34050,34050,34050,34050,0
|
|
20230724,152700,3493006650,34050,34050,34050,34050,0
|
|
20230724,152600,3493006650,34050,34050,34050,34050,0
|
|
20230724,152500,3493006650,34050,34050,34050,34050,0
|
|
20230724,152400,3493006650,34050,34050,34050,34050,0
|
|
20230724,152300,3493006650,34050,34050,34050,34050,0
|
|
20230724,152200,3493006650,34050,34050,34050,34050,0
|
|
20230724,152100,3493006650,34050,34050,34050,34050,0
|
|
20230724,152000,3493006650,34050,34050,34050,34050,0
|
|
20230724,151900,3493006650,34050,34050,34050,34050,35
|
|
20230724,151800,3491814900,34050,34050,34050,34050,59
|
|
20230724,151700,3489805950,34050,33850,34050,33800,126
|
|
20230724,151600,3485535700,34000,34000,34000,33900,287
|
|
20230724,151500,3475788100,33900,33950,34000,33800,434
|
|
20230724,151400,3461090500,34000,34000,34000,33950,204
|
|
20230724,151300,3454161900,34050,34000,34050,33950,223
|
|
20230724,151200,3446572200,34000,33950,34000,33950,215
|
|
20230724,151100,3439263700,33950,33900,33950,33900,175
|
|
20230724,151000,3433323300,33950,34050,34050,33950,240
|
|
20230724,150900,3425161550,34050,34050,34100,34050,137
|
|
20230724,150800,3420495650,34100,34000,34100,34000,227
|
|
20230724,150700,3412768600,34000,34000,34100,34000,135
|
|
20230724,150600,3408174000,34000,33900,34000,33900,256
|
|
20230724,150500,3399485950,33950,33950,34000,33950,215
|
|
20230724,150400,3392186400,34000,33950,34000,33950,228
|
|
20230724,150300,3384441700,33950,33900,33950,33900,207
|
|
20230724,150200,3377418400,33900,33900,33900,33900,174
|
|
20230724,150100,3371519800,33950,33900,33950,33850,215
|
|
20230724,150000,3364234050,33950,33800,33950,33750,149
|
|
20230724,145900,3359186500,33850,33850,33900,33750,361
|
|
20230724,145800,3346972250,33900,33900,33950,33850,150
|
|
20230724,145700,3341885350,33900,33950,34000,33900,243
|
|
20230724,145600,3333631150,33850,33900,33950,33800,300
|
|
20230724,145500,3323463600,33900,33900,33950,33850,227
|
|
20230724,145400,3315766550,33900,33950,33950,33850,184
|
|
20230724,145300,3309525150,33950,33900,33950,33900,175
|
|
20230724,145200,3303588500,33950,33950,33950,33850,291
|
|
20230724,145100,3293717650,33900,34000,34050,33900,182
|
|
20230724,145000,3287530100,33850,34000,34000,33850,256
|
|
20230724,144900,3278832950,34000,33950,34050,33900,273
|
|
20230724,144800,3269558350,33950,33850,34000,33850,201
|
|
20230724,144700,3262741250,33900,33950,34050,33900,323
|
|
20230724,144600,3251777550,33950,34000,34050,33900,338
|
|
20230724,144500,3240281750,33950,33900,34000,33850,271
|
|
20230724,144400,3231092050,33900,33900,33950,33800,213
|
|
20230724,144300,3223875150,33950,33950,34000,33850,391
|
|
20230724,144200,3210625500,33950,33900,33950,33900,347
|
|
20230724,144100,3198858050,33900,33950,33950,33850,232
|
|
20230724,144000,3190992900,33950,33900,34000,33900,207
|
|
20230724,143900,3183959950,34000,33950,34000,33950,165
|
|
20230724,143800,3178355950,33950,33950,33950,33850,327
|
|
20230724,143700,3167261300,33950,33950,33950,33900,195
|
|
20230724,143600,3160641400,33900,33900,34000,33900,183
|
|
20230724,143500,3154433200,33850,33950,34000,33850,237
|
|
20230724,143400,3146392200,33900,33900,33950,33850,189
|
|
20230724,143300,3139979650,33900,33950,34000,33900,272
|
|
20230724,143200,3130745600,33950,34000,34050,33900,248
|
|
20230724,143100,3122322050,33950,33950,34000,33950,138
|
|
20230724,143000,3117633350,33950,33950,34000,33950,214
|
|
20230724,142900,3110365900,33950,33950,34000,33900,220
|
|
20230724,142800,3102894200,34000,33950,34000,33950,229
|
|
20230724,142700,3095109950,33900,33850,33950,33800,223
|
|
20230724,142600,3087556350,33800,33900,33950,33800,312
|
|
20230724,142500,3076977100,33900,33850,33950,33850,202
|
|
20230724,142400,3070128550,33900,33850,33900,33850,136
|
|
20230724,142300,3065519700,33850,33950,33950,33800,198
|
|
20230724,142200,3058813800,33950,33850,33950,33800,236
|
|
20230724,142100,3050820250,33900,33850,33900,33850,211
|
|
20230724,142000,3043671250,33950,33850,33950,33800,329
|
|
20230724,141900,3032533100,33900,34000,34050,33900,207
|
|
20230724,141800,3025501050,34050,33900,34050,33900,206
|
|
20230724,141700,3018503600,33900,33950,34000,33850,174
|
|
20230724,141600,3012596950,34000,33950,34000,33850,266
|
|
20230724,141500,3003569400,33900,33950,34000,33900,182
|
|
20230724,141400,2997391100,33950,34000,34000,33800,484
|
|
20230724,141300,2980985800,34000,33900,34000,33850,202
|
|
20230724,141200,2974133300,33900,33950,34000,33900,223
|
|
20230724,141100,2966561200,33950,33950,34000,33900,236
|
|
20230724,141000,2958545650,33900,34000,34050,33900,207
|
|
20230724,140900,2951508650,33950,33900,34000,33850,197
|
|
20230724,140800,2944826300,33950,34000,34050,33850,224
|
|
20230724,140700,2937213050,34000,34050,34050,34000,234
|
|
20230724,140600,2929249600,34050,34000,34050,34000,219
|
|
20230724,140500,2921794900,34000,34050,34050,33950,222
|
|
20230724,140400,2914248050,34050,34000,34050,33950,257
|
|
20230724,140300,2905503700,34000,34000,34000,33950,285
|
|
20230724,140200,2895815750,34000,34000,34000,33900,260
|
|
20230724,140100,2886981550,33950,33950,33950,33900,317
|
|
20230724,140000,2876227400,33950,33950,34000,33950,160
|
|
20230724,135900,2870794400,33950,33950,33950,33850,328
|
|
20230724,135800,2859666400,33900,33950,33950,33900,208
|
|
20230724,135700,2852611400,33950,33950,34000,33900,229
|
|
20230724,135600,2844842350,33950,34000,34000,33850,894
|
|
20230724,135500,2814532950,34000,33900,34000,33900,244
|
|
20230724,135400,2806242000,33950,34000,34000,33950,172
|
|
20230724,135300,2800400150,33950,34000,34000,33900,341
|
|
20230724,135200,2788822850,33950,33950,34000,33950,173
|
|
20230724,135100,2782945600,34000,33950,34000,33900,203
|
|
20230724,135000,2776051750,33900,33950,34000,33850,313
|
|
20230724,134900,2765436150,34000,33950,34000,33900,140
|
|
20230724,134800,2760681050,33950,33900,34000,33900,225
|
|
20230724,134700,2753046400,33900,33900,34000,33850,225
|
|
20230724,134600,2745414500,33950,33900,34000,33850,323
|
|
20230724,134500,2734463850,33950,33850,33950,33850,227
|
|
20230724,134400,2726771200,33850,33800,33850,33800,143
|
|
20230724,134300,2721932100,33800,33750,33950,33750,271
|
|
20230724,134200,2712763650,33800,33850,33950,33800,258
|
|
20230724,134100,2704024000,33850,33800,33950,33800,378
|
|
20230724,134000,2691215900,33800,33800,33850,33750,228
|
|
20230724,133900,2683508650,33750,34000,34000,33750,124
|
|
20230724,133800,2679307900,34000,33900,34000,33900,452
|
|
20230724,133700,2663951500,33950,33900,33950,33900,207
|
|
20230724,133600,2656924750,33850,33950,34000,33850,291
|
|
20230724,133500,2647050100,33900,33950,34000,33900,268
|
|
20230724,133400,2637953950,33950,33950,34000,33950,249
|
|
20230724,133300,2629493700,34000,33700,34000,33700,298
|
|
20230724,133200,2619419700,33650,33600,33700,33600,657
|
|
20230724,133100,2597313750,33600,33650,33650,33600,425
|
|
20230724,133000,2583014750,33600,33600,33650,33600,144
|
|
20230724,132900,2578173550,33600,33600,33600,33500,440
|
|
20230724,132800,2563409850,33600,33500,33600,33500,428
|
|
20230724,132700,2549054600,33550,33650,33650,33500,350
|
|
20230724,132600,2537290750,33650,33600,33650,33550,196
|
|
20230724,132500,2530703100,33550,33600,33650,33450,649
|
|
20230724,132400,2508939250,33650,33550,33650,33500,329
|
|
20230724,132300,2497893450,33500,33400,33500,33400,418
|
|
20230724,132200,2483910800,33400,33400,33400,33300,149
|
|
20230724,132100,2478937700,33350,33350,33400,33250,1886
|
|
20230724,132000,2416139400,33350,33350,33400,33350,183
|
|
20230724,131900,2410036300,33350,33400,33400,33350,14
|
|
20230724,131800,2409569150,33400,33350,33400,33350,65
|
|
20230724,131700,2407400350,33400,33450,33450,33350,170
|
|
20230724,131600,2401726200,33400,33400,33400,33400,49
|
|
20230724,131500,2400089600,33400,33400,33400,33350,18
|
|
20230724,131400,2399488500,33400,33400,33400,33350,382
|
|
20230724,131300,2386735950,33400,33400,33450,33400,144
|
|
20230724,131200,2381926300,33400,33400,33450,33400,6
|
|
20230724,131100,2381725800,33450,33400,33450,33400,142
|
|
20230724,131000,2376982100,33500,33500,33500,33400,103
|
|
20230724,130900,2373536000,33450,33450,33500,33400,115
|
|
20230724,130800,2369690700,33400,33400,33450,33400,88
|
|
20230724,130700,2366751400,33400,33500,33500,33400,68
|
|
20230724,130600,2364479100,33400,33450,33450,33400,82
|
|
20230724,130500,2361740200,33350,33450,33450,33350,133
|
|
20230724,130400,2357299500,33400,33400,33400,33400,8
|
|
20230724,130300,2357032300,33350,33350,33400,33300,282
|
|
20230724,130200,2347626150,33300,33400,33400,33300,242
|
|
20230724,130100,2339554600,33400,33300,33400,33300,19
|
|
20230724,130000,2338920950,33350,33400,33400,33300,137
|
|
20230724,125900,2334351250,33450,33350,33450,33300,382
|
|
20230724,125800,2321623750,33350,33400,33500,33350,271
|
|
20230724,125700,2312574550,33350,33350,33400,33300,211
|
|
20230724,125600,2305537700,33350,33400,33450,33350,848
|
|
20230724,125500,2277244350,33400,33450,33450,33400,87
|
|
20230724,125400,2274338450,33400,33450,33450,33400,74
|
|
20230724,125300,2271865150,33400,33400,33400,33400,125
|
|
20230724,125200,2267690150,33450,33400,33500,33400,93
|
|
20230724,125100,2264583400,33500,33450,33500,33400,252
|
|
20230724,125000,2256154050,33450,33400,33500,33400,91
|
|
20230724,124900,2253109850,33450,33350,33450,33300,399
|
|
20230724,124800,2239801600,33350,33350,33450,33350,163
|
|
20230724,124700,2234365350,33350,33400,33450,33350,195
|
|
20230724,124600,2227855250,33400,33450,33450,33400,9
|
|
20230724,124500,2227554550,33400,33400,33400,33350,229
|
|
20230724,124400,2219910600,33350,33350,33400,33350,202
|
|
20230724,124300,2213169750,33400,33400,33400,33350,31
|
|
20230724,124200,2212134700,33350,33400,33400,33300,439
|
|
20230724,124100,2197495300,33400,33400,33400,33350,307
|
|
20230724,124000,2187248800,33450,33400,33500,33400,404
|
|
20230724,123900,2173749450,33400,33400,33450,33350,222
|
|
20230724,123800,2166334650,33400,33400,33450,33400,285
|
|
20230724,123700,2156815550,33400,33450,33450,33400,210
|
|
20230724,123600,2149800700,33400,33400,33450,33400,208
|
|
20230724,123500,2142853400,33400,33400,33450,33350,165
|
|
20230724,123400,2137341650,33400,33450,33450,33350,418
|
|
20230724,123300,2123378850,33450,33450,33450,33350,106
|
|
20230724,123200,2119835200,33450,33400,33500,33400,6
|
|
20230724,123100,2119634500,33400,33400,33450,33400,485
|
|
20230724,123000,2103418000,33450,33450,33450,33400,159
|
|
20230724,122900,2098099650,33450,33450,33500,33350,436
|
|
20230724,122800,2083542650,33450,33450,33500,33400,121
|
|
20230724,122700,2079495500,33400,33450,33450,33400,65
|
|
20230724,122600,2077323300,33450,33450,33500,33400,200
|
|
20230724,122500,2070637050,33500,33450,33500,33400,10
|
|
20230724,122400,2070302750,33400,33400,33450,33400,138
|
|
20230724,122300,2065692950,33450,33450,33450,33400,148
|
|
20230724,122200,2060746150,33450,33400,33500,33400,49
|
|
20230724,122100,2059109350,33400,33450,33450,33400,86
|
|
20230724,122000,2056232750,33400,33450,33450,33400,584
|
|
20230724,121900,2036724200,33550,33450,33550,33450,130
|
|
20230724,121800,2032374150,33550,33500,33550,33450,118
|
|
20230724,121700,2028423050,33500,33500,33500,33500,47
|
|
20230724,121600,2026848550,33500,33500,33600,33500,99
|
|
20230724,121500,2023531850,33500,33500,33600,33500,120
|
|
20230724,121400,2019511650,33550,33500,33550,33500,65
|
|
20230724,121300,2017330950,33450,33500,33550,33450,50
|
|
20230724,121200,2015656100,33500,33500,33550,33500,241
|
|
20230724,121100,2007582500,33500,33550,33550,33450,43
|
|
20230724,121000,2006143950,33450,33450,33500,33450,95
|
|
20230724,120900,2002961950,33450,33550,33550,33450,143
|
|
20230724,120800,1998172250,33500,33450,33550,33450,138
|
|
20230724,120700,1993550450,33650,33450,33650,33400,179
|
|
20230724,120600,1987567650,33450,33550,33550,33450,139
|
|
20230724,120500,1982911000,33550,33550,33650,33550,243
|
|
20230724,120400,1974758150,33550,33550,33600,33550,47
|
|
20230724,120300,1973181200,33550,33450,33650,33450,493
|
|
20230724,120200,1956661150,33400,33500,33500,33400,722
|
|
20230724,120100,1932525850,33550,33550,33550,33450,149
|
|
20230724,120000,1927534650,33450,33450,33500,33450,142
|
|
20230724,115900,1922784150,33500,33500,33500,33450,55
|
|
20230724,115800,1920943600,33500,33550,33550,33500,95
|
|
20230724,115700,1917761050,33450,33500,33500,33450,239
|
|
20230724,115600,1909754900,33550,33500,33550,33500,5
|
|
20230724,115500,1909587250,33550,33500,33550,33500,60
|
|
20230724,115400,1907576400,33500,33500,33550,33500,255
|
|
20230724,115300,1899033750,33550,33550,33550,33500,251
|
|
20230724,115200,1890614650,33500,33500,33600,33500,10
|
|
20230724,115100,1890279450,33500,33500,33550,33500,215
|
|
20230724,115000,1883076900,33550,33550,33550,33500,106
|
|
20230724,114900,1879524400,33500,33500,33550,33500,45
|
|
20230724,114800,1878016850,33500,33500,33550,33500,131
|
|
20230724,114700,1873628250,33500,33550,33550,33500,136
|
|
20230724,114600,1869069750,33500,33550,33550,33500,119
|
|
20230724,114500,1865083150,33550,33500,33550,33500,50
|
|
20230724,114400,1863406200,33600,33550,33650,33550,157
|
|
20230724,114300,1858136350,33600,33550,33600,33500,112
|
|
20230724,114200,1854382550,33500,33550,33550,33500,464
|
|
20230724,114100,1838834350,33650,33600,33650,33600,29
|
|
20230724,114000,1837859900,33550,33600,33600,33550,203
|
|
20230724,113900,1831048850,33550,33600,33600,33550,112
|
|
20230724,113800,1827289950,33650,33600,33650,33600,18
|
|
20230724,113700,1826684300,33600,33600,33650,33600,195
|
|
20230724,113600,1820128200,33600,33650,33650,33600,313
|
|
20230724,113500,1809610150,33650,33650,33650,33650,27
|
|
20230724,113400,1808701600,33650,33600,33650,33600,5
|
|
20230724,113300,1808533550,33650,33650,33650,33600,350
|
|
20230724,113200,1796763300,33700,33700,33700,33650,178
|
|
20230724,113100,1790768600,33700,33650,33750,33650,569
|
|
20230724,113000,1771593600,33550,33600,33600,33550,186
|
|
20230724,112900,1765353100,33600,33600,33600,33550,148
|
|
20230724,112800,1760383600,33550,33600,33650,33550,323
|
|
20230724,112700,1749536850,33600,33650,33700,33600,324
|
|
20230724,112600,1738634350,33650,33650,33750,33650,130
|
|
20230724,112500,1734259750,33600,33650,33650,33600,103
|
|
20230724,112400,1730797700,33650,33700,33750,33650,75
|
|
20230724,112300,1728271250,33800,33600,33800,33600,17
|
|
20230724,112200,1727698350,33600,33650,33650,33600,124
|
|
20230724,112100,1723531800,33650,33650,33700,33600,257
|
|
20230724,112000,1714887850,33650,33700,33700,33650,19
|
|
20230724,111900,1714247650,33650,33650,33700,33650,49
|
|
20230724,111800,1712598750,33700,33700,33750,33700,176
|
|
20230724,111700,1706666650,33700,33700,33700,33700,216
|
|
20230724,111600,1699387450,33700,33700,33700,33700,7
|
|
20230724,111500,1699151550,33700,33700,33700,33650,491
|
|
20230724,111400,1682606800,33700,33700,33700,33700,152
|
|
20230724,111300,1677484400,33750,33750,33750,33750,22
|
|
20230724,111200,1676741900,33750,33750,33750,33700,232
|
|
20230724,111100,1668915600,33750,33750,33750,33750,88
|
|
20230724,111000,1665945600,33750,33800,33800,33750,118
|
|
20230724,110900,1661963050,33800,33750,33800,33750,144
|
|
20230724,110800,1657100500,33750,33750,33750,33750,41
|
|
20230724,110700,1655716750,33750,33750,33750,33750,233
|
|
20230724,110600,1647853000,33700,33750,33750,33700,69
|
|
20230724,110500,1645526400,33700,33700,33700,33700,27
|
|
20230724,110400,1644616500,33700,33650,33700,33650,172
|
|
20230724,110300,1638824600,33650,33700,33750,33650,189
|
|
20230724,110200,1632452500,33650,33650,33650,33650,19
|
|
20230724,110100,1631813150,33650,33750,33750,33650,1074
|
|
20230724,110000,1595663550,33700,33750,33750,33700,659
|
|
20230724,105900,1573451450,33750,33750,33750,33750,117
|
|
20230724,105800,1569502700,33850,33850,33850,33750,948
|
|
20230724,105700,1537474300,33850,33800,33850,33800,79
|
|
20230724,105600,1534802500,33800,33850,33850,33800,78
|
|
20230724,105500,1532162300,33850,33800,33850,33800,986
|
|
20230724,105400,1498815850,33850,33850,33850,33850,349
|
|
20230724,105300,1487002200,33850,33850,33850,33850,112
|
|
20230724,105200,1483211000,33850,33950,33950,33850,134
|
|
20230724,105100,1478667700,33900,33900,33950,33900,193
|
|
20230724,105000,1472124900,33900,33900,33900,33900,60
|
|
20230724,104900,1470090900,33900,33900,33950,33900,248
|
|
20230724,104800,1461682700,33900,33950,33950,33900,131
|
|
20230724,104700,1457235350,33950,33950,33950,33950,2
|
|
20230724,104600,1457167450,33950,34000,34000,33950,57
|
|
20230724,104500,1455231600,34000,34000,34000,34000,241
|
|
20230724,104400,1447037600,34000,33950,34000,33950,128
|
|
20230724,104300,1442690650,33950,34000,34000,33950,18
|
|
20230724,104200,1442078700,34000,33950,34000,33950,264
|
|
20230724,104100,1433112150,34000,34000,34000,33950,108
|
|
20230724,104000,1429444050,34000,34050,34050,33950,1719
|
|
20230724,103900,1371042350,34050,34050,34050,34050,169
|
|
20230724,103800,1365287900,34050,34050,34050,34050,160
|
|
20230724,103700,1359839900,34050,34050,34150,34050,64
|
|
20230724,103600,1357659750,34050,34000,34050,34000,95
|
|
20230724,103500,1354429250,34000,34000,34050,34000,60
|
|
20230724,103400,1352389200,34000,34050,34050,34000,190
|
|
20230724,103300,1345923950,34100,34000,34100,34000,15
|
|
20230724,103200,1345413850,34000,33900,34000,33900,150
|
|
20230724,103100,1340324100,33950,33900,33950,33850,225
|
|
20230724,103000,1332696200,33900,33950,33950,33900,325
|
|
20230724,102900,1321668550,33950,33950,33950,33950,11
|
|
20230724,102800,1321295100,34000,34000,34000,34000,95
|
|
20230724,102700,1318065100,34000,34000,34000,34000,315
|
|
20230724,102600,1307355100,34050,34050,34050,34050,84
|
|
20230724,102500,1304494900,34050,34100,34100,34050,34
|
|
20230724,102400,1303335600,34100,34100,34100,34100,381
|
|
20230724,102300,1290343500,34100,34150,34150,34000,791
|
|
20230724,102200,1263373050,34150,34150,34150,34150,1
|
|
20230724,102100,1263338900,34200,34200,34200,34200,961
|
|
20230724,102000,1230472700,34200,34200,34250,34200,162
|
|
20230724,101900,1224930450,34200,34250,34250,34200,636
|
|
20230724,101800,1203149400,34250,34250,34250,34250,1
|
|
20230724,101700,1203115150,34250,34300,34300,34250,155
|
|
20230724,101600,1197801000,34250,34300,34300,34250,790
|
|
20230724,101500,1170723400,34300,34300,34300,34300,0
|
|
20230724,101400,1170723400,34300,34150,34300,34150,689
|
|
20230724,101300,1147104650,34100,34100,34150,34100,110
|
|
20230724,101200,1143353150,34100,34100,34200,34100,218
|
|
20230724,101100,1135905600,34100,34050,34100,34050,21
|
|
20230724,101000,1135189600,34100,34100,34100,34000,1183
|
|
20230724,100900,1094950700,34200,34000,34200,34000,110
|
|
20230724,100800,1091208900,34000,34150,34150,34000,1523
|
|
20230724,100700,1039387300,34150,34150,34150,34100,69
|
|
20230724,100600,1037032950,34100,34100,34100,34100,127
|
|
20230724,100500,1032702250,34100,34150,34150,34050,145
|
|
20230724,100400,1027754850,34200,34100,34200,34100,190
|
|
20230724,100300,1021258000,34150,34100,34150,34100,339
|
|
20230724,100200,1009693150,34100,34100,34150,34100,545
|
|
20230724,100100,991098900,34100,34250,34250,34100,2881
|
|
20230724,100000,892758400,34300,34300,34300,34300,67
|
|
20230724,095900,890460300,34200,34250,34250,34200,60
|
|
20230724,095800,888407850,34200,34250,34250,34200,295
|
|
20230724,095700,878308300,34300,34250,34300,34250,31
|
|
20230724,095600,877246400,34250,34250,34250,34250,39
|
|
20230724,095500,875910650,34300,34300,34300,34300,10
|
|
20230724,095400,875567650,34300,34300,34300,34300,143
|
|
20230724,095300,870662750,34350,34350,34350,34350,2
|
|
20230724,095200,870594050,34300,34300,34300,34300,124
|
|
20230724,095100,866340850,34300,34350,34350,34300,435
|
|
20230724,095000,851413600,34400,34400,34400,34400,94
|
|
20230724,094900,848180000,34450,34400,34450,34400,42
|
|
20230724,094800,846735050,34450,34450,34450,34450,97
|
|
20230724,094700,843393400,34450,34250,34450,34250,157
|
|
20230724,094600,838007550,34300,34500,34500,34300,2677
|
|
20230724,094500,746077000,34500,34500,34500,34500,54
|
|
20230724,094400,744214000,34500,34500,34500,34500,86
|
|
20230724,094300,741247000,34500,34400,34500,34400,1304
|
|
20230724,094200,696320800,34400,34450,34450,34400,823
|
|
20230724,094100,667972600,34500,34500,34500,34500,161
|
|
20230724,094000,662418100,34500,34500,34500,34500,119
|
|
20230724,093900,658312600,34500,34500,34500,34500,1
|
|
20230724,093800,658278100,34500,34500,34500,34500,39
|
|
20230724,093700,656932600,34500,34500,34500,34500,35
|
|
20230724,093600,655725100,34500,34500,34500,34500,432
|
|
20230724,093500,640821100,34500,34500,34500,34500,31
|
|
20230724,093400,639751600,34500,34450,34500,34450,69
|
|
20230724,093300,637371300,34400,34450,34450,34350,776
|
|
20230724,093200,610658350,34450,34450,34450,34450,119
|
|
20230724,093100,606558800,34400,34400,34400,34400,39
|
|
20230724,093000,605217200,34450,34450,34450,34450,20
|
|
20230724,092900,604528200,34450,34450,34450,34450,246
|
|
20230724,092800,596053500,34550,34550,34550,34550,1
|
|
20230724,092700,596018950,34500,34550,34550,34500,209
|
|
20230724,092600,588808300,34500,34500,34500,34500,46
|
|
20230724,092500,587221300,34500,34500,34500,34500,134
|
|
20230724,092400,582598300,34500,34500,34550,34500,162
|
|
20230724,092300,577007950,34500,34500,34500,34500,39
|
|
20230724,092200,575662450,34500,34550,34600,34500,283
|
|
20230724,092100,565884950,34550,34550,34600,34500,891
|
|
20230724,092000,535135100,34500,34350,34500,34350,308
|
|
20230724,091900,524545750,34300,34400,34400,34300,466
|
|
20230724,091800,508551500,34450,34550,34600,34450,1211
|
|
20230724,091700,466763950,34600,34700,34700,34600,307
|
|
20230724,091600,456128950,34700,34750,34750,34700,2541
|
|
20230724,091500,367913750,34750,34750,34750,34750,150
|
|
20230724,091400,362701250,34800,34900,34900,34750,755
|
|
20230724,091300,336364850,34900,34900,34900,34900,19
|
|
20230724,091200,335701750,34950,34950,34950,34950,20
|
|
20230724,091100,335002750,35000,35150,35150,35000,347
|
|
20230724,091000,322809100,35150,35050,35150,34950,85
|
|
20230724,090900,319831950,35100,34750,35100,34750,1442
|
|
20230724,090800,269343850,34700,34650,34700,34650,531
|
|
20230724,090700,250918200,34700,34700,34700,34700,161
|
|
20230724,090600,245331500,34700,34700,34700,34700,464
|
|
20230724,090500,229230700,34700,34700,34700,34700,523
|
|
20230724,090400,211082600,34600,34650,34650,34100,3403
|
|
20230724,090300,94063550,34650,34950,34950,34500,1474
|
|
20230724,090200,43002200,34950,34650,34950,34650,568
|
|
20230724,090100,23162300,34950,34550,34950,34550,318
|
|
20230724,090000,12147700,34600,34650,34650,34550,351
|