598 lines
33 KiB
CSV
598 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,185500,29045195890,20500,20500,20500,20500,29585
|
|
20230724,185400,29045195890,20500,20500,20500,20500,0
|
|
20230724,185300,29045195890,20500,20500,20500,20500,0
|
|
20230724,185200,29045195890,20500,20500,20500,20500,0
|
|
20230724,185100,29045195890,20500,20500,20500,20500,0
|
|
20230724,185000,29045195890,20500,20500,20500,20500,0
|
|
20230724,184900,29045195890,20500,20500,20500,20500,0
|
|
20230724,184800,29045195890,20500,20500,20500,20500,0
|
|
20230724,184700,29045195890,20500,20500,20500,20500,0
|
|
20230724,184600,29045195890,20500,20500,20500,20500,0
|
|
20230724,184500,29045195890,20500,20500,20500,20500,0
|
|
20230724,184400,29045195890,20500,20500,20500,20500,0
|
|
20230724,184300,29045195890,20500,20500,20500,20500,0
|
|
20230724,184200,29045195890,20500,20500,20500,20500,0
|
|
20230724,184100,29045195890,20500,20500,20500,20500,0
|
|
20230724,184000,29045195890,20500,20500,20500,20500,0
|
|
20230724,183900,29045195890,20500,20500,20500,20500,0
|
|
20230724,183800,29045195890,20500,20500,20500,20500,0
|
|
20230724,183700,29045195890,20500,20500,20500,20500,0
|
|
20230724,183600,29045195890,20500,20500,20500,20500,0
|
|
20230724,183500,29045195890,20500,20500,20500,20500,0
|
|
20230724,183400,29045195890,20500,20500,20500,20500,0
|
|
20230724,183300,29045195890,20500,20500,20500,20500,0
|
|
20230724,183200,29045195890,20500,20500,20500,20500,0
|
|
20230724,183100,29045195890,20500,20500,20500,20500,0
|
|
20230724,183000,29045195890,20500,20500,20500,20500,0
|
|
20230724,182900,29045195890,20500,20500,20500,20500,0
|
|
20230724,182800,29045195890,20500,20500,20500,20500,0
|
|
20230724,182700,29045195890,20500,20500,20500,20500,0
|
|
20230724,182600,29045195890,20500,20500,20500,20500,0
|
|
20230724,182500,29045195890,20500,20500,20500,20500,29585
|
|
20230724,182400,29045195890,20500,20500,20500,20500,0
|
|
20230724,182300,29045195890,20500,20500,20500,20500,0
|
|
20230724,182200,29045195890,20500,20500,20500,20500,0
|
|
20230724,182100,29045195890,20500,20500,20500,20500,0
|
|
20230724,182000,29045195890,20500,20500,20500,20500,0
|
|
20230724,181900,29045195890,20500,20500,20500,20500,0
|
|
20230724,181800,29045195890,20500,20500,20500,20500,0
|
|
20230724,181700,29045195890,20500,20500,20500,20500,0
|
|
20230724,181600,29045195890,20500,20500,20500,20500,0
|
|
20230724,181500,29045195890,20500,20500,20500,20500,0
|
|
20230724,181400,29045195890,20500,20500,20500,20500,0
|
|
20230724,181300,29045195890,20500,20500,20500,20500,0
|
|
20230724,181200,29045195890,20500,20500,20500,20500,0
|
|
20230724,181100,29045195890,20500,20500,20500,20500,0
|
|
20230724,181000,29045195890,20500,20500,20500,20500,0
|
|
20230724,180900,29045195890,20500,20500,20500,20500,0
|
|
20230724,180800,29045195890,20500,20500,20500,20500,0
|
|
20230724,180700,29045195890,20500,20500,20500,20500,0
|
|
20230724,180600,29045195890,20500,20500,20500,20500,0
|
|
20230724,180500,29045195890,20500,20500,20500,20500,0
|
|
20230724,180400,29045195890,20500,20500,20500,20500,0
|
|
20230724,180300,29045195890,20500,20500,20500,20500,0
|
|
20230724,180200,29045195890,20500,20500,20500,20500,0
|
|
20230724,180100,29045195890,20500,20500,20500,20500,0
|
|
20230724,180000,29045195890,20500,20500,20500,20500,0
|
|
20230724,175900,29045195890,20500,20500,20500,20500,0
|
|
20230724,175800,29045195890,20500,20500,20500,20500,0
|
|
20230724,175700,29045195890,20500,20500,20500,20500,0
|
|
20230724,175600,29045195890,20500,20500,20500,20500,0
|
|
20230724,175500,29045195890,20500,20500,20500,20500,29585
|
|
20230724,175400,29045195890,20500,20500,20500,20500,0
|
|
20230724,175300,29045195890,20500,20500,20500,20500,0
|
|
20230724,175200,29045195890,20500,20500,20500,20500,0
|
|
20230724,175100,29045195890,20500,20500,20500,20500,0
|
|
20230724,175000,29045195890,20500,20500,20500,20500,0
|
|
20230724,174900,29045195890,20500,20500,20500,20500,0
|
|
20230724,174800,29045195890,20500,20500,20500,20500,0
|
|
20230724,174700,29045195890,20500,20500,20500,20500,0
|
|
20230724,174600,29045195890,20500,20500,20500,20500,0
|
|
20230724,174500,29045195890,20500,20500,20500,20500,0
|
|
20230724,174400,29045195890,20500,20500,20500,20500,0
|
|
20230724,174300,29045195890,20500,20500,20500,20500,0
|
|
20230724,174200,29045195890,20500,20500,20500,20500,0
|
|
20230724,174100,29045195890,20500,20500,20500,20500,0
|
|
20230724,174000,29045195890,20500,20500,20500,20500,0
|
|
20230724,173900,29045195890,20500,20500,20500,20500,0
|
|
20230724,173800,29045195890,20500,20500,20500,20500,0
|
|
20230724,173700,29045195890,20500,20500,20500,20500,0
|
|
20230724,173600,29045195890,20500,20500,20500,20500,0
|
|
20230724,173500,29045195890,20500,20500,20500,20500,0
|
|
20230724,173400,29045195890,20500,20500,20500,20500,0
|
|
20230724,173300,29045195890,20500,20500,20500,20500,0
|
|
20230724,173200,29045195890,20500,20500,20500,20500,0
|
|
20230724,173100,29045195890,20500,20500,20500,20500,0
|
|
20230724,173000,29045195890,20500,20500,20500,20500,0
|
|
20230724,172900,29045195890,20500,20500,20500,20500,0
|
|
20230724,172800,29045195890,20500,20500,20500,20500,0
|
|
20230724,172700,29045195890,20500,20500,20500,20500,0
|
|
20230724,172600,29045195890,20500,20500,20500,20500,0
|
|
20230724,172500,29045195890,20500,20500,20500,20500,29585
|
|
20230724,172400,29045195890,20500,20500,20500,20500,0
|
|
20230724,172300,29045195890,20500,20500,20500,20500,0
|
|
20230724,172200,29045195890,20500,20500,20500,20500,0
|
|
20230724,172100,29045195890,20500,20500,20500,20500,0
|
|
20230724,172000,29045195890,20500,20500,20500,20500,0
|
|
20230724,171900,29045195890,20500,20500,20500,20500,0
|
|
20230724,171800,29045195890,20500,20500,20500,20500,0
|
|
20230724,171700,29045195890,20500,20500,20500,20500,0
|
|
20230724,171600,29045195890,20500,20500,20500,20500,0
|
|
20230724,171500,29045195890,20500,20500,20500,20500,0
|
|
20230724,171400,29045195890,20500,20500,20500,20500,0
|
|
20230724,171300,29045195890,20500,20500,20500,20500,0
|
|
20230724,171200,29045195890,20500,20500,20500,20500,0
|
|
20230724,171100,29045195890,20500,20500,20500,20500,0
|
|
20230724,171000,29045195890,20500,20500,20500,20500,0
|
|
20230724,170900,29045195890,20500,20500,20500,20500,0
|
|
20230724,170800,29045195890,20500,20500,20500,20500,0
|
|
20230724,170700,29045195890,20500,20500,20500,20500,0
|
|
20230724,170600,29045195890,20500,20500,20500,20500,0
|
|
20230724,170500,29045195890,20500,20500,20500,20500,0
|
|
20230724,170400,29045195890,20500,20500,20500,20500,0
|
|
20230724,170300,29045195890,20500,20500,20500,20500,0
|
|
20230724,170200,29045195890,20500,20500,20500,20500,0
|
|
20230724,170100,29045195890,20500,20500,20500,20500,0
|
|
20230724,170000,29045195890,20500,20500,20500,20500,0
|
|
20230724,165900,29045195890,20500,20500,20500,20500,0
|
|
20230724,165800,29045195890,20500,20500,20500,20500,0
|
|
20230724,165700,29045195890,20500,20500,20500,20500,0
|
|
20230724,165600,29045195890,20500,20500,20500,20500,0
|
|
20230724,165500,29045195890,20500,20500,20500,20500,29585
|
|
20230724,165400,29045195890,20500,20500,20500,20500,0
|
|
20230724,165300,29045195890,20500,20500,20500,20500,0
|
|
20230724,165200,29045195890,20500,20500,20500,20500,0
|
|
20230724,165100,29045195890,20500,20500,20500,20500,0
|
|
20230724,165000,29045195890,20500,20500,20500,20500,0
|
|
20230724,164900,29045195890,20500,20500,20500,20500,0
|
|
20230724,164800,29045195890,20500,20500,20500,20500,0
|
|
20230724,164700,29045195890,20500,20500,20500,20500,0
|
|
20230724,164600,29045195890,20500,20500,20500,20500,0
|
|
20230724,164500,29045195890,20500,20500,20500,20500,0
|
|
20230724,164400,29045195890,20500,20500,20500,20500,0
|
|
20230724,164300,29045195890,20500,20500,20500,20500,0
|
|
20230724,164200,29045195890,20500,20500,20500,20500,0
|
|
20230724,164100,29045195890,20500,20500,20500,20500,0
|
|
20230724,164000,29045195890,20500,20500,20500,20500,0
|
|
20230724,163900,29045195890,20500,20500,20500,20500,0
|
|
20230724,163800,29045195890,20500,20500,20500,20500,0
|
|
20230724,163700,29045195890,20500,20500,20500,20500,0
|
|
20230724,163600,29045195890,20500,20500,20500,20500,0
|
|
20230724,163500,29045195890,20500,20500,20500,20500,0
|
|
20230724,163400,29045195890,20500,20500,20500,20500,0
|
|
20230724,163300,29045195890,20500,20500,20500,20500,0
|
|
20230724,163200,29045195890,20500,20500,20500,20500,0
|
|
20230724,163100,29045195890,20500,20500,20500,20500,0
|
|
20230724,163000,29045195890,20500,20500,20500,20500,0
|
|
20230724,162900,29045195890,20500,20500,20500,20500,0
|
|
20230724,162800,29045195890,20500,20500,20500,20500,0
|
|
20230724,162700,29045195890,20500,20500,20500,20500,0
|
|
20230724,162600,29045195890,20500,20500,20500,20500,0
|
|
20230724,162500,29045195890,20500,20500,20500,20500,29585
|
|
20230724,162400,29045195890,20500,20500,20500,20500,0
|
|
20230724,162300,29045195890,20500,20500,20500,20500,0
|
|
20230724,162200,29045195890,20500,20500,20500,20500,0
|
|
20230724,162100,29045195890,20500,20500,20500,20500,0
|
|
20230724,162000,29045195890,20500,20500,20500,20500,0
|
|
20230724,161900,29045195890,20500,20500,20500,20500,0
|
|
20230724,161800,29045195890,20500,20500,20500,20500,0
|
|
20230724,161700,29045195890,20500,20500,20500,20500,0
|
|
20230724,161600,29045195890,20500,20500,20500,20500,0
|
|
20230724,161500,29045195890,20500,20500,20500,20500,0
|
|
20230724,161400,29045195890,20500,20500,20500,20500,0
|
|
20230724,161300,29045195890,20500,20500,20500,20500,0
|
|
20230724,161200,29045195890,20500,20500,20500,20500,0
|
|
20230724,161100,29045195890,20500,20500,20500,20500,0
|
|
20230724,161000,29045195890,20500,20500,20500,20500,0
|
|
20230724,160900,29045195890,20500,20500,20500,20500,0
|
|
20230724,160800,29045195890,20500,20500,20500,20500,0
|
|
20230724,160700,29045195890,20500,20500,20500,20500,0
|
|
20230724,160600,29045195890,20500,20500,20500,20500,0
|
|
20230724,160500,29045195890,20500,20500,20500,20500,0
|
|
20230724,160400,29045195890,20500,20500,20500,20500,0
|
|
20230724,160300,29045195890,20500,20500,20500,20500,0
|
|
20230724,160200,29045195890,20500,20500,20500,20500,0
|
|
20230724,160100,29045195890,20500,20500,20500,20500,0
|
|
20230724,160000,29045195890,20500,20500,20500,20500,0
|
|
20230724,155900,29045195890,20500,20500,20500,20500,0
|
|
20230724,155800,29045195890,20500,20500,20500,20500,0
|
|
20230724,155700,29045195890,20500,20500,20500,20500,0
|
|
20230724,155600,29045195890,20500,20500,20500,20500,0
|
|
20230724,155500,29045195890,20500,20500,20500,20500,29585
|
|
20230724,155400,29045195890,20500,20500,20500,20500,0
|
|
20230724,155300,29045195890,20500,20500,20500,20500,0
|
|
20230724,155200,29045195890,20500,20500,20500,20500,0
|
|
20230724,155100,29045195890,20500,20500,20500,20500,0
|
|
20230724,155000,29045195890,20500,20500,20500,20500,0
|
|
20230724,154900,29045195890,20500,20500,20500,20500,0
|
|
20230724,154800,29045195890,20500,20500,20500,20500,0
|
|
20230724,154700,29045195890,20500,20500,20500,20500,0
|
|
20230724,154600,29045195890,20500,20500,20500,20500,0
|
|
20230724,154500,29045195890,20500,20500,20500,20500,0
|
|
20230724,154400,29045195890,20500,20500,20500,20500,0
|
|
20230724,154300,29045195890,20500,20500,20500,20500,0
|
|
20230724,154200,29045195890,20500,20500,20500,20500,0
|
|
20230724,154100,29045195890,20500,20500,20500,20500,0
|
|
20230724,154000,29045195890,20500,20500,20500,20500,0
|
|
20230724,153900,29045195890,20500,20500,20500,20500,0
|
|
20230724,153800,29045195890,20500,20500,20500,20500,0
|
|
20230724,153700,29045195890,20500,20500,20500,20500,0
|
|
20230724,153600,29045195890,20500,20500,20500,20500,0
|
|
20230724,153500,29045195890,20500,20500,20500,20500,0
|
|
20230724,153400,29045195890,20500,20500,20500,20500,0
|
|
20230724,153300,29045195890,20500,20500,20500,20500,0
|
|
20230724,153200,29045195890,20500,20500,20500,20500,0
|
|
20230724,153100,29045195890,20500,20500,20500,20500,0
|
|
20230724,153000,29045195890,20500,20500,20500,20500,29585
|
|
20230724,152900,28438703390,20500,20500,20500,20500,0
|
|
20230724,152800,28438703390,20500,20500,20500,20500,0
|
|
20230724,152700,28438703390,20500,20500,20500,20500,0
|
|
20230724,152600,28438703390,20500,20500,20500,20500,0
|
|
20230724,152500,28438703390,20500,20500,20500,20500,0
|
|
20230724,152400,28438703390,20500,20500,20500,20500,0
|
|
20230724,152300,28438703390,20500,20500,20500,20500,0
|
|
20230724,152200,28438703390,20500,20500,20500,20500,0
|
|
20230724,152100,28438703390,20500,20500,20500,20500,0
|
|
20230724,152000,28438703390,20500,20500,20500,20500,0
|
|
20230724,151900,28438703390,20500,20500,20550,20500,17244
|
|
20230724,151800,28084784840,20500,20600,20600,20500,6208
|
|
20230724,151700,27957282890,20600,20650,20700,20550,8790
|
|
20230724,151600,27776228190,20650,20700,20700,20650,1497
|
|
20230724,151500,27745264890,20700,20700,20700,20650,3374
|
|
20230724,151400,27675473140,20700,20700,20700,20650,7727
|
|
20230724,151300,27515553890,20700,20700,20700,20650,8853
|
|
20230724,151200,27332303540,20700,20650,20700,20600,5679
|
|
20230724,151100,27215027390,20650,20600,20650,20600,1140
|
|
20230724,151000,27191493440,20600,20600,20650,20600,511
|
|
20230724,150900,27180964840,20600,20650,20650,20600,7020
|
|
20230724,150800,27036347540,20600,20650,20650,20600,375
|
|
20230724,150700,27028614240,20650,20650,20650,20600,1290
|
|
20230724,150600,27001991940,20600,20600,20650,20600,1702
|
|
20230724,150500,26966928690,20600,20600,20600,20600,3380
|
|
20230724,150400,26897300690,20600,20550,20650,20550,9059
|
|
20230724,150300,26710855140,20550,20550,20600,20500,3456
|
|
20230724,150200,26639835190,20550,20550,20600,20550,5109
|
|
20230724,150100,26534845140,20550,20600,20600,20550,1410
|
|
20230724,150000,26505859790,20600,20550,20600,20550,711
|
|
20230724,145900,26491221940,20600,20600,20600,20550,498
|
|
20230724,145800,26480965690,20600,20550,20600,20500,4403
|
|
20230724,145700,26390484590,20550,20550,20600,20550,1902
|
|
20230724,145600,26351395340,20550,20550,20600,20550,960
|
|
20230724,145500,26331659590,20600,20550,20600,20550,3233
|
|
20230724,145400,26265220740,20550,20550,20550,20500,551
|
|
20230724,145300,26253898290,20500,20550,20600,20500,3294
|
|
20230724,145200,26186272990,20550,20600,20600,20550,1814
|
|
20230724,145100,26148994240,20550,20500,20550,20500,3770
|
|
20230724,145000,26071563590,20550,20550,20550,20500,1062
|
|
20230724,144900,26049778390,20550,20600,20600,20500,888
|
|
20230724,144800,26031563290,20550,20550,20600,20550,5487
|
|
20230724,144700,25918799590,20550,20650,20650,20550,673
|
|
20230724,144600,25904950040,20600,20600,20650,20600,3577
|
|
20230724,144500,25831253190,20600,20550,20650,20550,932
|
|
20230724,144400,25812057440,20650,20600,20650,20550,2581
|
|
20230724,144300,25758921190,20550,20600,20600,20550,1543
|
|
20230724,144200,25727135640,20600,20600,20600,20600,533
|
|
20230724,144100,25716155840,20550,20600,20600,20550,1143
|
|
20230724,144000,25692625790,20600,20600,20600,20550,666
|
|
20230724,143900,25678906440,20550,20600,20600,20550,1441
|
|
20230724,143800,25649230790,20550,20600,20600,20550,4413
|
|
20230724,143700,25558346190,20600,20550,20600,20550,337
|
|
20230724,143600,25551406990,20600,20550,20600,20550,120
|
|
20230724,143500,25548938190,20550,20550,20600,20550,363
|
|
20230724,143400,25541473090,20550,20550,20600,20550,567
|
|
20230724,143300,25529809040,20550,20600,20650,20550,2351
|
|
20230724,143200,25481385840,20600,20700,20700,20600,2447
|
|
20230724,143100,25430857040,20700,20650,20700,20650,241
|
|
20230724,143000,25425878090,20650,20650,20700,20650,720
|
|
20230724,142900,25411006540,20650,20700,20700,20650,235
|
|
20230724,142800,25406145290,20700,20700,20700,20650,84
|
|
20230724,142700,25404407640,20700,20700,20700,20650,540
|
|
20230724,142600,25393235640,20700,20750,20750,20700,2506
|
|
20230724,142500,25341349690,20750,20750,20800,20750,948
|
|
20230724,142400,25321678590,20750,20750,20750,20750,359
|
|
20230724,142300,25314229340,20750,20750,20750,20700,3500
|
|
20230724,142200,25241606390,20750,20750,20750,20700,777
|
|
20230724,142100,25225483940,20750,20750,20750,20700,1368
|
|
20230724,142000,25197102990,20750,20650,20750,20650,2585
|
|
20230724,141900,25143576440,20650,20650,20700,20650,4360
|
|
20230724,141800,25053404040,20650,20700,20700,20650,1521
|
|
20230724,141700,25021923990,20750,20800,20800,20750,1989
|
|
20230724,141600,24980642340,20800,20800,20800,20750,284
|
|
20230724,141500,24974747690,20750,20750,20750,20750,1615
|
|
20230724,141400,24941236440,20750,20750,20800,20750,812
|
|
20230724,141300,24924384890,20750,20800,20800,20750,1996
|
|
20230724,141200,24882964290,20800,20800,20850,20800,3544
|
|
20230724,141100,24809206990,20800,20800,20800,20750,2134
|
|
20230724,141000,24764820840,20800,20800,20800,20750,1068
|
|
20230724,140900,24742654840,20800,20750,20800,20750,347
|
|
20230724,140800,24735452590,20750,20750,20750,20700,1265
|
|
20230724,140700,24709256290,20750,20800,20850,20700,4969
|
|
20230724,140600,24606077540,20800,20850,20900,20800,1311
|
|
20230724,140500,24578740240,20850,20800,20900,20800,3530
|
|
20230724,140400,24505120390,20850,20800,20850,20800,3365
|
|
20230724,140300,24435070790,20800,20800,20800,20750,3831
|
|
20230724,140200,24355399990,20750,20700,20750,20700,2710
|
|
20230724,140100,24299175090,20750,20600,20750,20600,5044
|
|
20230724,140000,24194879740,20600,20600,20650,20600,542
|
|
20230724,135900,24183699040,20650,20600,20650,20600,739
|
|
20230724,135800,24168453790,20650,20650,20650,20600,1497
|
|
20230724,135700,24137541290,20650,20550,20650,20550,3857
|
|
20230724,135600,24058061590,20600,20600,20600,20550,737
|
|
20230724,135500,24042887790,20600,20550,20600,20550,696
|
|
20230724,135400,24028584390,20550,20500,20550,20500,1540
|
|
20230724,135300,23997014340,20450,20550,20550,20450,1035
|
|
20230724,135200,23975808790,20550,20500,20550,20450,4879
|
|
20230724,135100,23875770990,20450,20350,20500,20350,8491
|
|
20230724,135000,23702323190,20350,20400,20400,20350,756
|
|
20230724,134900,23686928540,20350,20400,20450,20350,2545
|
|
20230724,134800,23635015740,20400,20450,20450,20400,439
|
|
20230724,134700,23626047040,20450,20400,20450,20400,1965
|
|
20230724,134600,23585871790,20400,20400,20450,20400,1119
|
|
20230724,134500,23563019090,20400,20400,20400,20350,1868
|
|
20230724,134400,23524914740,20400,20400,20450,20400,733
|
|
20230724,134300,23509961390,20400,20450,20500,20400,5456
|
|
20230724,134200,23398448140,20450,20400,20450,20400,2207
|
|
20230724,134100,23353414240,20450,20400,20450,20400,1418
|
|
20230724,134000,23324486740,20450,20400,20450,20400,397
|
|
20230724,133900,23316382940,20400,20400,20450,20350,1582
|
|
20230724,133800,23284114240,20400,20400,20450,20350,2130
|
|
20230724,133700,23240667340,20350,20400,20400,20350,4819
|
|
20230724,133600,23142594390,20400,20450,20450,20400,2358
|
|
20230724,133500,23094490840,20450,20400,20500,20400,5802
|
|
20230724,133400,22976024890,20450,20550,20550,20450,5010
|
|
20230724,133300,22873400140,20550,20550,20550,20500,508
|
|
20230724,133200,22862980740,20550,20550,20550,20500,507
|
|
20230724,133100,22852568740,20550,20550,20550,20500,1331
|
|
20230724,133000,22825239490,20500,20550,20600,20500,2337
|
|
20230724,132900,22777219090,20550,20600,20600,20550,1094
|
|
20230724,132800,22754688990,20600,20550,20600,20550,484
|
|
20230724,132700,22744724290,20600,20550,20600,20550,932
|
|
20230724,132600,22725556790,20550,20600,20600,20550,716
|
|
20230724,132500,22710842890,20600,20650,20650,20600,1986
|
|
20230724,132400,22669916090,20600,20600,20650,20600,1292
|
|
20230724,132300,22643274990,20600,20650,20650,20600,546
|
|
20230724,132200,22632020340,20650,20650,20650,20600,985
|
|
20230724,132100,22611680690,20650,20650,20700,20650,555
|
|
20230724,132000,22600219590,20650,20700,20700,20650,398
|
|
20230724,131900,22591984340,20650,20650,20700,20600,2134
|
|
20230724,131800,22547917140,20650,20700,20700,20650,218
|
|
20230724,131700,22543415090,20650,20650,20700,20650,6622
|
|
20230724,131600,22406395740,20700,20600,20700,20600,3805
|
|
20230724,131500,22327912640,20600,20650,20650,20600,1072
|
|
20230724,131400,22305799490,20650,20700,20700,20650,606
|
|
20230724,131300,22293275340,20700,20600,20700,20600,2246
|
|
20230724,131200,22246905040,20650,20600,20650,20600,147
|
|
20230724,131100,22243872190,20600,20650,20650,20600,1175
|
|
20230724,131000,22219611040,20650,20600,20650,20600,1634
|
|
20230724,130900,22185914740,20600,20600,20650,20600,508
|
|
20230724,130800,22175435990,20650,20650,20650,20600,4461
|
|
20230724,130700,22083391990,20600,20600,20650,20600,192
|
|
20230724,130600,22079433390,20650,20600,20650,20600,485
|
|
20230724,130500,22069435990,20650,20650,20650,20600,2201
|
|
20230724,130400,22023993340,20650,20650,20700,20650,985
|
|
20230724,130300,22003652090,20650,20700,20700,20650,686
|
|
20230724,130200,21989476140,20700,20700,20700,20700,163
|
|
20230724,130100,21986102040,20700,20700,20700,20700,190
|
|
20230724,130000,21982169040,20700,20650,20700,20650,1370
|
|
20230724,125900,21953869940,20650,20550,20650,20550,562
|
|
20230724,125800,21942293040,20550,20700,20700,20550,3150
|
|
20230724,125700,21877422140,20700,20650,20700,20650,396
|
|
20230724,125600,21869230140,20700,20650,20700,20650,2204
|
|
20230724,125500,21823689990,20700,20700,20700,20650,180
|
|
20230724,125400,21819964690,20650,20750,20750,20600,772
|
|
20230724,125300,21804038440,20750,20700,20750,20700,971
|
|
20230724,125200,21783920140,20750,20750,20750,20650,6137
|
|
20230724,125100,21656726740,20750,20700,20750,20700,1325
|
|
20230724,125000,21629248490,20700,20650,20700,20650,1635
|
|
20230724,124900,21595404240,20650,20650,20650,20600,1950
|
|
20230724,124800,21555170240,20650,20600,20650,20600,1185
|
|
20230724,124700,21530759090,20600,20550,20600,20550,890
|
|
20230724,124600,21512449640,20600,20600,20600,20550,63
|
|
20230724,124500,21511154240,20600,20500,20600,20500,2347
|
|
20230724,124400,21462927340,20500,20500,20550,20500,283
|
|
20230724,124300,21457125690,20550,20500,20550,20500,1452
|
|
20230724,124200,21427359640,20500,20500,20500,20450,1868
|
|
20230724,124100,21389066440,20550,20500,20550,20500,249
|
|
20230724,124000,21383958540,20550,20550,20550,20500,895
|
|
20230724,123900,21365603840,20500,20500,20550,20500,179
|
|
20230724,123800,21361934190,20500,20500,20550,20450,512
|
|
20230724,123700,21351437890,20500,20450,20500,20450,381
|
|
20230724,123600,21343628590,20500,20500,20500,20450,306
|
|
20230724,123500,21337357090,20450,20550,20550,20450,614
|
|
20230724,123400,21324777890,20500,20500,20500,20500,1700
|
|
20230724,123300,21289927890,20500,20550,20550,20500,1225
|
|
20230724,123200,21264805990,20550,20500,20550,20500,530
|
|
20230724,123100,21253940690,20500,20500,20550,20500,339
|
|
20230724,123000,21246984590,20500,20550,20550,20500,832
|
|
20230724,122900,21229928390,20550,20550,20550,20500,2167
|
|
20230724,122800,21185456090,20550,20500,20550,20500,454
|
|
20230724,122700,21176143140,20500,20450,20550,20450,399
|
|
20230724,122600,21167967690,20450,20500,20550,20450,1187
|
|
20230724,122500,21143634140,20500,20550,20550,20500,1356
|
|
20230724,122400,21115830190,20550,20550,20550,20500,224
|
|
20230724,122300,21111237340,20550,20500,20550,20500,435
|
|
20230724,122200,21102306490,20550,20550,20550,20500,2454
|
|
20230724,122100,21051995140,20550,20600,20600,20500,97
|
|
20230724,122000,21050005490,20600,20600,20600,20500,1086
|
|
20230724,121900,21027715690,20600,20500,20600,20500,2129
|
|
20230724,121800,20983949990,20500,20500,20550,20450,1237
|
|
20230724,121700,20958607140,20500,20450,20500,20450,2145
|
|
20230724,121600,20914709740,20450,20450,20500,20450,1652
|
|
20230724,121500,20880926290,20450,20450,20450,20400,807
|
|
20230724,121400,20864427490,20450,20450,20450,20400,1018
|
|
20230724,121300,20843622790,20450,20400,20450,20400,858
|
|
20230724,121200,20826098890,20400,20400,20400,20400,895
|
|
20230724,121100,20807840890,20350,20350,20350,20350,594
|
|
20230724,121000,20795752990,20350,20350,20350,20300,2369
|
|
20230724,120900,20747582540,20400,20400,20400,20350,267
|
|
20230724,120800,20742146040,20400,20300,20400,20300,637
|
|
20230724,120700,20729179290,20300,20300,20400,20300,2230
|
|
20230724,120600,20683845790,20300,20350,20350,20300,1149
|
|
20230724,120500,20660487790,20400,20350,20400,20300,1217
|
|
20230724,120400,20635715340,20350,20300,20350,20250,971
|
|
20230724,120300,20616033690,20300,20300,20350,20200,586
|
|
20230724,120200,20604158240,20300,20200,20300,20200,1431
|
|
20230724,120100,20575171590,20250,20150,20250,20150,4285
|
|
20230724,120000,20488678990,20150,20100,20200,20050,14736
|
|
20230724,115900,20192629040,20100,20200,20300,19990,42877
|
|
20230724,115800,19332234080,20250,20300,20350,20200,5710
|
|
20230724,115700,19216685930,20300,20350,20350,20250,798
|
|
20230724,115600,19200493480,20300,20400,20400,20300,3928
|
|
20230724,115500,19120679530,20400,20400,20400,20350,1510
|
|
20230724,115400,19089909530,20400,20450,20450,20400,642
|
|
20230724,115300,19076811580,20450,20450,20450,20350,2806
|
|
20230724,115200,19019611030,20450,20350,20450,20350,2182
|
|
20230724,115100,18975070330,20350,20350,20400,20350,3016
|
|
20230724,115000,18913676080,20350,20300,20350,20300,527
|
|
20230724,114900,18902961380,20350,20300,20400,20300,644
|
|
20230724,114800,18889881980,20400,20350,20400,20250,4162
|
|
20230724,114700,18805314380,20350,20350,20350,20350,622
|
|
20230724,114600,18792656680,20400,20400,20400,20300,3370
|
|
20230724,114500,18724069680,20400,20400,20400,20350,267
|
|
20230724,114400,18718633380,20400,20350,20450,20350,1553
|
|
20230724,114300,18686962280,20350,20400,20400,20300,1283
|
|
20230724,114200,18660849680,20350,20400,20450,20350,1380
|
|
20230724,114100,18632717080,20350,20300,20400,20250,4210
|
|
20230724,114000,18547250980,20300,20450,20450,20200,6909
|
|
20230724,113900,18406625780,20450,20450,20450,20400,1168
|
|
20230724,113800,18382776130,20450,20500,20500,20400,1204
|
|
20230724,113700,18358175280,20450,20450,20500,20450,525
|
|
20230724,113600,18347438980,20450,20450,20500,20450,1816
|
|
20230724,113500,18310298980,20500,20500,20500,20450,3312
|
|
20230724,113400,18242559580,20500,20550,20550,20450,1264
|
|
20230724,113300,18216654880,20600,20550,20600,20550,333
|
|
20230724,113200,18209810380,20500,20400,20550,20400,636
|
|
20230724,113100,18196773280,20500,20500,20500,20400,1531
|
|
20230724,113000,18165444430,20500,20500,20500,20450,965
|
|
20230724,112900,18145684680,20500,20450,20500,20450,1256
|
|
20230724,112800,18119956830,20450,20550,20550,20450,1635
|
|
20230724,112700,18086449830,20550,20550,20600,20450,1365
|
|
20230724,112600,18058465330,20700,20500,20700,20100,20644
|
|
20230724,112500,17637863080,20550,20550,20550,20500,2415
|
|
20230724,112400,17588243130,20550,20550,20600,20550,4444
|
|
20230724,112300,17496880880,20600,20600,20600,20550,2921
|
|
20230724,112200,17436832730,20600,20600,20600,20550,661
|
|
20230724,112100,17423224780,20600,20650,20650,20550,4659
|
|
20230724,112000,17327282980,20650,20700,20700,20600,1131
|
|
20230724,111900,17303926230,20750,20800,20800,20700,3298
|
|
20230724,111800,17235563780,20800,20750,20800,20750,986
|
|
20230724,111700,17215076530,20750,20850,20850,20750,1404
|
|
20230724,111600,17185879930,20850,20850,20850,20800,615
|
|
20230724,111500,17173072480,20850,20850,20900,20800,1109
|
|
20230724,111400,17149954930,20900,20900,20900,20750,10164
|
|
20230724,111300,16938189930,20850,20900,20900,20850,969
|
|
20230724,111200,16917978330,20900,20950,20950,20900,3282
|
|
20230724,111100,16849377680,20950,20900,20950,20900,1111
|
|
20230724,111000,16826117480,20950,20900,20950,20900,1414
|
|
20230724,110900,16796529780,20900,21000,21050,20900,9410
|
|
20230724,110800,16599087530,20950,20950,21000,20950,7466
|
|
20230724,110700,16442599480,20900,20850,20900,20800,5309
|
|
20230724,110600,16331816830,20850,20900,20900,20850,617
|
|
20230724,110500,16318944680,20900,20950,20950,20900,899
|
|
20230724,110400,16300155380,20950,20900,20950,20900,2300
|
|
20230724,110300,16252085330,20900,20900,20950,20900,1582
|
|
20230724,110200,16219021280,20900,20950,20950,20850,1457
|
|
20230724,110100,16188574130,20900,20900,20900,20900,771
|
|
20230724,110000,16172460230,20900,20850,20900,20800,6004
|
|
20230724,105900,16047037780,20850,20750,20850,20700,5665
|
|
20230724,105800,15929176280,20750,20750,20750,20700,4196
|
|
20230724,105700,15842204930,20700,20750,20750,20700,682
|
|
20230724,105600,15828077130,20700,20700,20700,20650,1192
|
|
20230724,105500,15803402980,20650,20600,20700,20600,771
|
|
20230724,105400,15787476380,20600,20650,20650,20550,684
|
|
20230724,105300,15773388280,20600,20600,20600,20550,1114
|
|
20230724,105200,15750475580,20550,20600,20600,20550,2891
|
|
20230724,105100,15690984780,20600,20600,20600,20550,932
|
|
20230724,105000,15671803630,20600,20550,20600,20550,4447
|
|
20230724,104900,15580202880,20550,20600,20600,20550,3827
|
|
20230724,104800,15501468730,20600,20600,20600,20550,1401
|
|
20230724,104700,15472662130,20550,20550,20600,20550,883
|
|
20230724,104600,15454510430,20550,20600,20600,20550,584
|
|
20230724,104500,15442495580,20600,20550,20600,20550,2164
|
|
20230724,104400,15398022230,20600,20600,20650,20500,4306
|
|
20230724,104300,15309569880,20600,20650,20650,20600,2199
|
|
20230724,104200,15264256280,20650,20650,20700,20650,2170
|
|
20230724,104100,15219443880,20650,20700,20700,20650,737
|
|
20230724,104000,15204209730,20700,20800,20800,20700,4682
|
|
20230724,103900,15107274080,20800,20800,20800,20750,503
|
|
20230724,103800,15096836530,20750,20800,20800,20750,1833
|
|
20230724,103700,15058795930,20800,20750,20800,20750,687
|
|
20230724,103600,15044535180,20750,20700,20800,20700,1572
|
|
20230724,103500,15011940480,20750,20700,20750,20700,1197
|
|
20230724,103400,14987150430,20750,20750,20750,20700,821
|
|
20230724,103300,14970114780,20750,20750,20750,20750,832
|
|
20230724,103200,14952850780,20700,20750,20800,20700,1229
|
|
20230724,103100,14927361330,20750,20800,20850,20750,993
|
|
20230724,103000,14906731630,20750,20800,20800,20750,2894
|
|
20230724,102900,14846654180,20750,20750,20800,20700,1315
|
|
20230724,102800,14819342630,20700,20700,20750,20700,583
|
|
20230724,102700,14807261930,20750,20700,20750,20700,2264
|
|
20230724,102600,14760394780,20700,20750,20750,20700,3946
|
|
20230724,102500,14678675230,20750,20800,20800,20750,1409
|
|
20230724,102400,14649434630,20800,20850,20850,20800,2661
|
|
20230724,102300,14594085130,20850,20850,20850,20800,1706
|
|
20230724,102200,14558519630,20850,20800,20850,20800,1017
|
|
20230724,102100,14537341580,20750,20800,20850,20750,1189
|
|
20230724,102000,14512625680,20800,20800,20900,20800,4022
|
|
20230724,101900,14428863680,20800,20850,20850,20800,2274
|
|
20230724,101800,14381517580,20850,20800,20850,20800,963
|
|
20230724,101700,14361451180,20800,20850,20850,20800,606
|
|
20230724,101600,14348822030,20850,20850,20900,20850,1329
|
|
20230724,101500,14321107530,20850,20950,20950,20850,3089
|
|
20230724,101400,14256565630,20900,20900,20950,20900,925
|
|
20230724,101300,14237232530,20900,20850,20900,20850,2892
|
|
20230724,101200,14176840480,20900,20850,20900,20850,3350
|
|
20230724,101100,14106992580,20850,20850,20900,20850,1127
|
|
20230724,101000,14083458780,20900,20900,20900,20850,1074
|
|
20230724,100900,14061012780,20900,20900,20900,20850,1636
|
|
20230724,100800,14026820630,20900,20900,20950,20900,1831
|
|
20230724,100700,13988542380,20950,20750,20950,20750,9231
|
|
20230724,100600,13796191030,20750,20850,20850,20750,2522
|
|
20230724,100500,13743757330,20800,20800,20850,20800,877
|
|
20230724,100400,13725515030,20800,20850,20850,20800,2321
|
|
20230724,100300,13677171480,20850,20900,20900,20850,1794
|
|
20230724,100200,13639755580,20900,20950,20950,20850,3509
|
|
20230724,100100,13566494430,20900,20950,20950,20900,1498
|
|
20230724,100000,13535113130,20950,20950,21000,20900,1598
|
|
20230724,095900,13501636230,20950,21000,21000,20950,1638
|
|
20230724,095800,13467268680,21000,20950,21000,20950,1459
|
|
20230724,095700,13436654730,20950,20850,21000,20850,4015
|
|
20230724,095600,13352643380,20850,20850,20900,20800,2102
|
|
20230724,095500,13308816980,20850,20800,20850,20800,3473
|
|
20230724,095400,13236427130,20850,20900,20950,20800,6021
|
|
20230724,095300,13110779630,20900,20950,20950,20900,1129
|
|
20230724,095200,13087171530,20950,20950,20950,20900,1704
|
|
20230724,095100,13051474930,20950,20950,20950,20900,3321
|
|
20230724,095000,12981905530,20950,21000,21000,20900,2504
|
|
20230724,094900,12929455530,21000,20800,21000,20750,6760
|
|
20230724,094800,12788195080,20800,20800,20850,20800,1339
|
|
20230724,094700,12760343730,20800,20900,20900,20800,3874
|
|
20230724,094600,12679651680,20900,20800,20900,20800,2975
|
|
20230724,094500,12617609380,20850,20750,20850,20750,3589
|
|
20230724,094400,12542959530,20750,20800,20800,20700,5691
|
|
20230724,094300,12424837430,20800,20950,20950,20750,4173
|
|
20230724,094200,12337758480,20900,21000,21000,20900,5779
|
|
20230724,094100,12216754180,21050,20850,21050,20800,16459
|
|
20230724,094000,11872094030,20850,20700,20850,20650,21261
|
|
20230724,093900,11431930180,20700,20700,20700,20650,1032
|
|
20230724,093800,11410605030,20650,20700,20700,20600,1630
|
|
20230724,093700,11376937030,20700,20650,20700,20650,2886
|
|
20230724,093600,11317320430,20600,20450,20650,20450,7172
|
|
20230724,093500,11169883730,20500,20550,20550,20450,5365
|
|
20230724,093400,11059957380,20500,20550,20600,20500,2788
|
|
20230724,093300,11002675380,20550,20600,20600,20550,2377
|
|
20230724,093200,10953798280,20650,20550,20650,20550,3322
|
|
20230724,093100,10885421680,20550,20550,20600,20500,8073
|
|
20230724,093000,10719650680,20550,20650,20650,20500,7436
|
|
20230724,092900,10566547780,20650,20600,20650,20600,8649
|
|
20230724,092800,10388011080,20600,20500,20650,20400,14720
|
|
20230724,092700,10086316180,20450,20300,20500,20300,13531
|
|
20230724,092600,9810501380,20300,20200,20350,20200,5843
|
|
20230724,092500,9691923280,20200,20150,20300,20150,5275
|
|
20230724,092400,9585422480,20150,19990,20150,19990,11733
|
|
20230724,092300,9349973870,20000,19990,20000,19990,10264
|
|
20230724,092200,9144740300,20000,19940,20000,19930,11949
|
|
20230724,092100,8906137780,19930,19900,19950,19820,23832
|
|
20230724,092000,8432639690,19900,20100,20100,19900,49657
|
|
20230724,091900,7440233770,20100,20250,20300,20100,19061
|
|
20230724,091800,7055775270,20250,20350,20400,20250,8410
|
|
20230724,091700,6884876420,20350,20350,20400,20300,2156
|
|
20230724,091600,6841021920,20350,20300,20400,20300,10849
|
|
20230724,091500,6620555920,20350,20300,20350,20300,4890
|
|
20230724,091400,6521256670,20300,20350,20450,20300,4485
|
|
20230724,091300,6429940420,20350,20250,20450,20200,15498
|
|
20230724,091200,6115107670,20250,20300,20350,20200,8723
|
|
20230724,091100,5938267620,20300,20300,20350,20300,5131
|
|
20230724,091000,5833968570,20400,20400,20400,20250,7076
|
|
20230724,090900,5690282770,20400,20400,20400,20350,7922
|
|
20230724,090800,5528887620,20400,20400,20400,20350,9064
|
|
20230724,090700,5344226920,20400,20400,20400,20250,6196
|
|
20230724,090600,5218300720,20300,20350,20450,20200,17526
|
|
20230724,090500,4861443620,20350,20150,20350,20100,12049
|
|
20230724,090400,4617880070,20150,20100,20300,20000,43594
|
|
20230724,090300,3740441770,20050,20200,20200,19980,46215
|
|
20230724,090200,2813549500,20200,20450,20500,20100,30201
|
|
20230724,090100,2202279550,20500,20500,20500,20300,29216
|
|
20230724,090000,1606286700,20500,20900,21050,20000,76983
|