580 lines
32 KiB
CSV
580 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,183700,395681500,220000,220000,220000,220000,1
|
|
20230724,183600,395681500,220000,220000,220000,220000,0
|
|
20230724,183500,395681500,220000,220000,220000,220000,0
|
|
20230724,183400,395681500,220000,220000,220000,220000,0
|
|
20230724,183300,395681500,220000,220000,220000,220000,0
|
|
20230724,183200,395681500,220000,220000,220000,220000,0
|
|
20230724,183100,395681500,220000,220000,220000,220000,0
|
|
20230724,183000,395681500,220000,220000,220000,220000,0
|
|
20230724,182900,395681500,220000,220000,220000,220000,0
|
|
20230724,182800,395681500,220000,220000,220000,220000,0
|
|
20230724,182700,395681500,220000,220000,220000,220000,0
|
|
20230724,182600,395681500,220000,220000,220000,220000,0
|
|
20230724,182500,395681500,220000,220000,220000,220000,0
|
|
20230724,182400,395681500,220000,220000,220000,220000,0
|
|
20230724,182300,395681500,220000,220000,220000,220000,0
|
|
20230724,182200,395681500,220000,220000,220000,220000,0
|
|
20230724,182100,395681500,220000,220000,220000,220000,0
|
|
20230724,182000,395681500,220000,220000,220000,220000,0
|
|
20230724,181900,395681500,220000,220000,220000,220000,0
|
|
20230724,181800,395681500,220000,220000,220000,220000,0
|
|
20230724,181700,395681500,220000,220000,220000,220000,0
|
|
20230724,181600,395681500,220000,220000,220000,220000,0
|
|
20230724,181500,395681500,220000,220000,220000,220000,0
|
|
20230724,181400,395681500,220000,220000,220000,220000,0
|
|
20230724,181300,395681500,220000,220000,220000,220000,0
|
|
20230724,181200,395681500,220000,220000,220000,220000,0
|
|
20230724,181100,395681500,220000,220000,220000,220000,0
|
|
20230724,181000,395681500,220000,220000,220000,220000,0
|
|
20230724,180900,395681500,220000,220000,220000,220000,0
|
|
20230724,180800,395681500,220000,220000,220000,220000,0
|
|
20230724,180700,395681500,220000,220000,220000,220000,1
|
|
20230724,180600,395681500,220000,220000,220000,220000,0
|
|
20230724,180500,395681500,220000,220000,220000,220000,0
|
|
20230724,180400,395681500,220000,220000,220000,220000,0
|
|
20230724,180300,395681500,220000,220000,220000,220000,0
|
|
20230724,180200,395681500,220000,220000,220000,220000,0
|
|
20230724,180100,395681500,220000,220000,220000,220000,0
|
|
20230724,180000,395681500,220000,220000,220000,220000,0
|
|
20230724,175900,395681500,220000,220000,220000,220000,0
|
|
20230724,175800,395681500,220000,220000,220000,220000,0
|
|
20230724,175700,395681500,220000,220000,220000,220000,0
|
|
20230724,175600,395681500,220000,220000,220000,220000,0
|
|
20230724,175500,395681500,220000,220000,220000,220000,0
|
|
20230724,175400,395681500,220000,220000,220000,220000,0
|
|
20230724,175300,395681500,220000,220000,220000,220000,0
|
|
20230724,175200,395681500,220000,220000,220000,220000,0
|
|
20230724,175100,395681500,220000,220000,220000,220000,0
|
|
20230724,175000,395681500,220000,220000,220000,220000,0
|
|
20230724,174900,395681500,220000,220000,220000,220000,0
|
|
20230724,174800,395681500,220000,220000,220000,220000,0
|
|
20230724,174700,395681500,220000,220000,220000,220000,0
|
|
20230724,174600,395681500,220000,220000,220000,220000,0
|
|
20230724,174500,395681500,220000,220000,220000,220000,0
|
|
20230724,174400,395681500,220000,220000,220000,220000,0
|
|
20230724,174300,395681500,220000,220000,220000,220000,0
|
|
20230724,174200,395681500,220000,220000,220000,220000,0
|
|
20230724,174100,395681500,220000,220000,220000,220000,0
|
|
20230724,174000,395681500,220000,220000,220000,220000,0
|
|
20230724,173900,395681500,220000,220000,220000,220000,0
|
|
20230724,173800,395681500,220000,220000,220000,220000,0
|
|
20230724,173700,395681500,220000,220000,220000,220000,1
|
|
20230724,173600,395681500,220000,220000,220000,220000,0
|
|
20230724,173500,395681500,220000,220000,220000,220000,0
|
|
20230724,173400,395681500,220000,220000,220000,220000,0
|
|
20230724,173300,395681500,220000,220000,220000,220000,0
|
|
20230724,173200,395681500,220000,220000,220000,220000,0
|
|
20230724,173100,395681500,220000,220000,220000,220000,0
|
|
20230724,173000,395681500,220000,220000,220000,220000,0
|
|
20230724,172900,395681500,220000,220000,220000,220000,0
|
|
20230724,172800,395681500,220000,220000,220000,220000,0
|
|
20230724,172700,395681500,220000,220000,220000,220000,0
|
|
20230724,172600,395681500,220000,220000,220000,220000,0
|
|
20230724,172500,395681500,220000,220000,220000,220000,0
|
|
20230724,172400,395681500,220000,220000,220000,220000,0
|
|
20230724,172300,395681500,220000,220000,220000,220000,0
|
|
20230724,172200,395681500,220000,220000,220000,220000,0
|
|
20230724,172100,395681500,220000,220000,220000,220000,0
|
|
20230724,172000,395681500,220000,220000,220000,220000,0
|
|
20230724,171900,395681500,220000,220000,220000,220000,0
|
|
20230724,171800,395681500,220000,220000,220000,220000,0
|
|
20230724,171700,395681500,220000,220000,220000,220000,0
|
|
20230724,171600,395681500,220000,220000,220000,220000,0
|
|
20230724,171500,395681500,220000,220000,220000,220000,0
|
|
20230724,171400,395681500,220000,220000,220000,220000,0
|
|
20230724,171300,395681500,220000,220000,220000,220000,0
|
|
20230724,171200,395681500,220000,220000,220000,220000,0
|
|
20230724,171100,395681500,220000,220000,220000,220000,0
|
|
20230724,171000,395681500,220000,220000,220000,220000,0
|
|
20230724,170900,395681500,220000,220000,220000,220000,0
|
|
20230724,170800,395681500,220000,220000,220000,220000,0
|
|
20230724,170700,395681500,220000,220000,220000,220000,1
|
|
20230724,170600,395681500,220000,220000,220000,220000,0
|
|
20230724,170500,395681500,220000,220000,220000,220000,0
|
|
20230724,170400,395681500,220000,220000,220000,220000,0
|
|
20230724,170300,395681500,220000,220000,220000,220000,0
|
|
20230724,170200,395681500,220000,220000,220000,220000,0
|
|
20230724,170100,395681500,220000,220000,220000,220000,0
|
|
20230724,170000,395681500,220000,220000,220000,220000,0
|
|
20230724,165900,395681500,220000,220000,220000,220000,0
|
|
20230724,165800,395681500,220000,220000,220000,220000,0
|
|
20230724,165700,395681500,220000,220000,220000,220000,0
|
|
20230724,165600,395681500,220000,220000,220000,220000,0
|
|
20230724,165500,395681500,220000,220000,220000,220000,0
|
|
20230724,165400,395681500,220000,220000,220000,220000,0
|
|
20230724,165300,395681500,220000,220000,220000,220000,0
|
|
20230724,165200,395681500,220000,220000,220000,220000,0
|
|
20230724,165100,395681500,220000,220000,220000,220000,0
|
|
20230724,165000,395681500,220000,220000,220000,220000,0
|
|
20230724,164900,395681500,220000,220000,220000,220000,0
|
|
20230724,164800,395681500,220000,220000,220000,220000,0
|
|
20230724,164700,395681500,220000,220000,220000,220000,0
|
|
20230724,164600,395681500,220000,220000,220000,220000,0
|
|
20230724,164500,395681500,220000,220000,220000,220000,0
|
|
20230724,164400,395681500,220000,220000,220000,220000,0
|
|
20230724,164300,395681500,220000,220000,220000,220000,0
|
|
20230724,164200,395681500,220000,220000,220000,220000,0
|
|
20230724,164100,395681500,220000,220000,220000,220000,0
|
|
20230724,164000,395681500,220000,220000,220000,220000,0
|
|
20230724,163900,395681500,220000,220000,220000,220000,0
|
|
20230724,163800,395681500,220000,220000,220000,220000,0
|
|
20230724,163700,395681500,220000,220000,220000,220000,1
|
|
20230724,163600,395681500,220000,220000,220000,220000,0
|
|
20230724,163500,395681500,220000,220000,220000,220000,0
|
|
20230724,163400,395681500,220000,220000,220000,220000,0
|
|
20230724,163300,395681500,220000,220000,220000,220000,0
|
|
20230724,163200,395681500,220000,220000,220000,220000,0
|
|
20230724,163100,395681500,220000,220000,220000,220000,0
|
|
20230724,163000,395681500,220000,220000,220000,220000,0
|
|
20230724,162900,395681500,220000,220000,220000,220000,0
|
|
20230724,162800,395681500,220000,220000,220000,220000,0
|
|
20230724,162700,395681500,220000,220000,220000,220000,0
|
|
20230724,162600,395681500,220000,220000,220000,220000,0
|
|
20230724,162500,395681500,220000,220000,220000,220000,0
|
|
20230724,162400,395681500,220000,220000,220000,220000,0
|
|
20230724,162300,395681500,220000,220000,220000,220000,0
|
|
20230724,162200,395681500,220000,220000,220000,220000,0
|
|
20230724,162100,395681500,220000,220000,220000,220000,0
|
|
20230724,162000,395681500,220000,220000,220000,220000,0
|
|
20230724,161900,395681500,220000,220000,220000,220000,0
|
|
20230724,161800,395681500,220000,220000,220000,220000,0
|
|
20230724,161700,395681500,220000,220000,220000,220000,0
|
|
20230724,161600,395681500,220000,220000,220000,220000,0
|
|
20230724,161500,395681500,220000,220000,220000,220000,0
|
|
20230724,161400,395681500,220000,220000,220000,220000,0
|
|
20230724,161300,395681500,220000,220000,220000,220000,0
|
|
20230724,161200,395681500,220000,220000,220000,220000,0
|
|
20230724,161100,395681500,220000,220000,220000,220000,0
|
|
20230724,161000,395681500,220000,220000,220000,220000,0
|
|
20230724,160900,395681500,220000,220000,220000,220000,0
|
|
20230724,160800,395681500,220000,220000,220000,220000,0
|
|
20230724,160700,395681500,220000,220000,220000,220000,1
|
|
20230724,160600,395681500,220000,220000,220000,220000,0
|
|
20230724,160500,395681500,220000,220000,220000,220000,0
|
|
20230724,160400,395681500,220000,220000,220000,220000,0
|
|
20230724,160300,395681500,220000,220000,220000,220000,0
|
|
20230724,160200,395681500,220000,220000,220000,220000,0
|
|
20230724,160100,395681500,220000,220000,220000,220000,0
|
|
20230724,160000,395681500,220000,220000,220000,220000,0
|
|
20230724,155900,395681500,220000,220000,220000,220000,0
|
|
20230724,155800,395681500,220000,220000,220000,220000,0
|
|
20230724,155700,395681500,220000,220000,220000,220000,0
|
|
20230724,155600,395681500,220000,220000,220000,220000,0
|
|
20230724,155500,395681500,220000,220000,220000,220000,0
|
|
20230724,155400,395681500,220000,220000,220000,220000,0
|
|
20230724,155300,395681500,220000,220000,220000,220000,0
|
|
20230724,155200,395681500,220000,220000,220000,220000,0
|
|
20230724,155100,395681500,220000,220000,220000,220000,0
|
|
20230724,155000,395681500,220000,220000,220000,220000,0
|
|
20230724,154900,395681500,220000,220000,220000,220000,0
|
|
20230724,154800,395681500,220000,220000,220000,220000,0
|
|
20230724,154700,395681500,220000,220000,220000,220000,0
|
|
20230724,154600,395681500,220000,220000,220000,220000,0
|
|
20230724,154500,395681500,220000,220000,220000,220000,0
|
|
20230724,154400,395681500,220000,220000,220000,220000,0
|
|
20230724,154300,395681500,220000,220000,220000,220000,0
|
|
20230724,154200,395681500,220000,220000,220000,220000,0
|
|
20230724,154100,395681500,220000,220000,220000,220000,0
|
|
20230724,154000,395681500,220000,220000,220000,220000,0
|
|
20230724,153900,395681500,220000,220000,220000,220000,0
|
|
20230724,153800,395681500,220000,220000,220000,220000,0
|
|
20230724,153700,395681500,220000,220000,220000,220000,1
|
|
20230724,153600,395681500,220000,220000,220000,220000,0
|
|
20230724,153500,395681500,220000,220000,220000,220000,0
|
|
20230724,153400,395681500,220000,220000,220000,220000,0
|
|
20230724,153300,395681500,220000,220000,220000,220000,0
|
|
20230724,153200,395681500,220000,220000,220000,220000,0
|
|
20230724,153100,395681500,220000,220000,220000,220000,0
|
|
20230724,153000,395681500,220000,220000,220000,220000,1
|
|
20230724,152900,395461500,219500,219500,219500,219500,0
|
|
20230724,152800,395461500,219500,219500,219500,219500,0
|
|
20230724,152700,395461500,219500,219500,219500,219500,0
|
|
20230724,152600,395461500,219500,219500,219500,219500,0
|
|
20230724,152500,395461500,219500,219500,219500,219500,0
|
|
20230724,152400,395461500,219500,219500,219500,219500,0
|
|
20230724,152300,395461500,219500,219500,219500,219500,0
|
|
20230724,152200,395461500,219500,219500,219500,219500,0
|
|
20230724,152100,395461500,219500,219500,219500,219500,0
|
|
20230724,152000,395461500,219500,219500,219500,219500,0
|
|
20230724,151900,395461500,219500,219500,219500,219500,0
|
|
20230724,151800,395461500,219500,219500,219500,219500,0
|
|
20230724,151700,395461500,219500,219500,219500,219500,2
|
|
20230724,151600,395022500,219500,219500,219500,219500,1
|
|
20230724,151500,394803000,220000,220000,220000,220000,1
|
|
20230724,151400,394583000,220000,220000,220000,220000,0
|
|
20230724,151300,394583000,220000,220000,220000,220000,1
|
|
20230724,151200,394363000,220000,219500,220000,219500,2
|
|
20230724,151100,393923500,219500,219500,219500,219500,0
|
|
20230724,151000,393923500,219500,219500,219500,219500,1
|
|
20230724,150900,393704000,220000,219500,220000,219500,7
|
|
20230724,150800,392167000,219500,220000,220000,219500,14
|
|
20230724,150700,389093000,220000,220000,220000,220000,1
|
|
20230724,150600,388873000,220000,220000,220000,220000,1
|
|
20230724,150500,388653000,220000,220000,220000,219500,10
|
|
20230724,150400,386457000,219500,219500,219500,219500,1
|
|
20230724,150300,386237500,219500,219500,219500,219500,1
|
|
20230724,150200,386018000,219500,219500,219500,219500,1
|
|
20230724,150100,385798500,219500,219500,219500,219500,6
|
|
20230724,150000,384481500,219500,219500,219500,219500,3
|
|
20230724,145900,383823000,219500,219500,219500,219500,1
|
|
20230724,145800,383603500,219500,219500,219500,219500,1
|
|
20230724,145700,383384000,219500,219500,219500,219500,7
|
|
20230724,145600,381847500,220000,220000,220000,220000,0
|
|
20230724,145500,381847500,220000,220000,220000,220000,0
|
|
20230724,145400,381847500,220000,220000,220000,220000,7
|
|
20230724,145300,380307500,220000,220000,220000,220000,1
|
|
20230724,145200,380087500,220000,220000,220000,220000,2
|
|
20230724,145100,379647500,219500,219500,219500,219500,0
|
|
20230724,145000,379647500,219500,219500,219500,219500,12
|
|
20230724,144900,377013500,219500,219500,219500,219500,1
|
|
20230724,144800,376794000,219500,220000,220000,219500,4
|
|
20230724,144700,375914500,220000,219500,220000,219500,3
|
|
20230724,144600,375255000,219500,219500,219500,219500,5
|
|
20230724,144500,374157500,219500,219500,219500,219500,1
|
|
20230724,144400,373938000,220000,220000,220000,220000,1
|
|
20230724,144300,373718000,219500,219500,219500,219500,0
|
|
20230724,144200,373718000,219500,219500,220000,219500,8
|
|
20230724,144100,371961500,219500,219500,219500,219500,1
|
|
20230724,144000,371742000,219500,219500,219500,219500,0
|
|
20230724,143900,371742000,219500,219500,219500,219500,7
|
|
20230724,143800,370205500,220000,220000,220000,220000,0
|
|
20230724,143700,370205500,220000,220000,220000,220000,2
|
|
20230724,143600,369765500,219500,219500,219500,219500,1
|
|
20230724,143500,369546000,219500,219500,219500,219500,5
|
|
20230724,143400,368448500,220000,220000,220000,220000,1
|
|
20230724,143300,368228500,220000,220000,220000,220000,1
|
|
20230724,143200,368008500,220000,220000,220000,220000,1
|
|
20230724,143100,367788500,219500,219500,220000,219500,8
|
|
20230724,143000,366032000,219500,219500,219500,219500,0
|
|
20230724,142900,366032000,219500,219500,219500,219500,1
|
|
20230724,142800,365812500,219500,219500,219500,219500,2
|
|
20230724,142700,365373500,220000,220000,220000,220000,6
|
|
20230724,142600,364053500,220000,220000,220000,220000,1
|
|
20230724,142500,363833500,220000,220000,220000,220000,0
|
|
20230724,142400,363833500,220000,220000,220000,220000,7
|
|
20230724,142300,362293500,220000,220000,220000,220000,1
|
|
20230724,142200,362073500,220000,220000,220000,220000,2
|
|
20230724,142100,361633500,220000,220000,220000,220000,1
|
|
20230724,142000,361413500,219500,219500,219500,219500,6
|
|
20230724,141900,360096500,219500,219500,219500,219500,1
|
|
20230724,141800,359877000,219500,219500,219500,219500,1
|
|
20230724,141700,359657500,220000,220000,220000,220000,0
|
|
20230724,141600,359657500,220000,220000,220000,220000,6
|
|
20230724,141500,358337500,220000,220000,220000,220000,0
|
|
20230724,141400,358337500,220000,220000,220000,220000,3
|
|
20230724,141300,357677500,219500,219500,219500,219500,6
|
|
20230724,141200,356360500,219500,219500,219500,219500,1
|
|
20230724,141100,356141000,219500,219500,219500,219500,1
|
|
20230724,141000,355921500,219500,219500,219500,219500,1
|
|
20230724,140900,355702000,219500,219500,219500,219500,6
|
|
20230724,140800,354385000,219500,219500,219500,219500,1
|
|
20230724,140700,354165500,219500,219500,219500,219500,1
|
|
20230724,140600,353946000,220000,220000,220000,220000,0
|
|
20230724,140500,353946000,220000,220000,220000,220000,6
|
|
20230724,140400,352626000,220000,220000,220000,220000,0
|
|
20230724,140300,352626000,220000,220000,220000,220000,2
|
|
20230724,140200,352186000,220000,220000,220000,220000,1
|
|
20230724,140100,351966000,220000,221000,221000,220000,72
|
|
20230724,140000,336059000,220500,220500,220500,220500,1
|
|
20230724,135900,335838500,220500,220500,220500,220500,1
|
|
20230724,135800,335618000,220500,219500,220500,219500,17
|
|
20230724,135700,331875500,220000,220000,220000,220000,1
|
|
20230724,135600,331655500,220000,220000,220000,220000,1
|
|
20230724,135500,331435500,220500,220000,220500,220000,81
|
|
20230724,135400,313575500,219500,220000,220000,219500,17
|
|
20230724,135300,309838000,220500,220500,220500,220500,58
|
|
20230724,135200,297049000,220000,219500,220000,219500,2
|
|
20230724,135100,296609500,220000,220000,220000,220000,0
|
|
20230724,135000,296609500,220000,219500,220000,219500,27
|
|
20230724,134900,290672500,219500,219500,219500,219500,0
|
|
20230724,134800,290672500,219500,219500,219500,219500,1
|
|
20230724,134700,290453000,219500,219500,219500,219500,1
|
|
20230724,134600,290233500,219500,219500,219500,219500,7
|
|
20230724,134500,288697000,219500,219500,219500,219500,1
|
|
20230724,134400,288477500,219500,219500,219500,219500,0
|
|
20230724,134300,288477500,219500,219500,219500,219500,7
|
|
20230724,134200,286941000,219500,219500,219500,219500,1
|
|
20230724,134100,286721500,219500,219500,219500,219500,1
|
|
20230724,134000,286502000,219500,219500,219500,219500,1
|
|
20230724,133900,286282500,219500,219500,219500,219500,6
|
|
20230724,133800,284965500,219500,219500,219500,219500,0
|
|
20230724,133700,284965500,219500,220000,220000,219500,8
|
|
20230724,133600,283206000,220000,220000,220000,220000,5
|
|
20230724,133500,282106000,220000,220000,220000,220000,16
|
|
20230724,133400,278586000,220000,220000,220000,220000,2
|
|
20230724,133300,278146000,220000,220000,220000,220000,0
|
|
20230724,133200,278146000,220000,220000,220000,220000,6
|
|
20230724,133100,276826000,220000,220000,220000,220000,1
|
|
20230724,133000,276606000,220000,220000,220000,220000,1
|
|
20230724,132900,276386000,220000,220000,220000,220000,1
|
|
20230724,132800,276166000,220000,220000,220000,220000,5
|
|
20230724,132700,275066000,220000,220000,220000,220000,1
|
|
20230724,132600,274846000,220000,220000,220000,220000,1
|
|
20230724,132500,274626000,220000,220000,220000,220000,1
|
|
20230724,132400,274406000,220000,220000,220000,220000,7
|
|
20230724,132300,272866000,220000,220000,220000,220000,0
|
|
20230724,132200,272866000,220000,220000,220000,220000,2
|
|
20230724,132100,272426000,220000,220000,220000,220000,1
|
|
20230724,132000,272206000,220000,220000,220000,220000,6
|
|
20230724,131900,270886000,220000,220000,220000,220000,1
|
|
20230724,131800,270666000,220000,220000,220000,220000,0
|
|
20230724,131700,270666000,220000,220000,220000,220000,6
|
|
20230724,131600,269346000,220000,220500,220500,220000,51
|
|
20230724,131500,258101000,220000,220000,220000,220000,1
|
|
20230724,131400,257881000,220000,220000,220000,220000,1
|
|
20230724,131300,257661000,220000,219500,220000,219500,7
|
|
20230724,131200,256124000,220000,220000,220000,220000,26
|
|
20230724,131100,250404000,219500,219500,219500,219500,1
|
|
20230724,131000,250184500,219500,219500,219500,219500,1
|
|
20230724,130900,249965000,219500,219500,219500,219500,6
|
|
20230724,130800,248648000,219500,219500,219500,219500,1
|
|
20230724,130700,248428500,219500,219500,219500,219500,10
|
|
20230724,130600,246233500,219500,219500,219500,219500,1
|
|
20230724,130500,246014000,219500,219500,219500,219500,6
|
|
20230724,130400,244697000,219500,219500,219500,219500,1
|
|
20230724,130300,244477500,219500,219500,219500,219500,3
|
|
20230724,130200,243819000,220000,220000,220000,220000,1
|
|
20230724,130100,243599000,220000,220000,220000,220000,4
|
|
20230724,130000,242719000,219500,220000,220000,219500,2
|
|
20230724,125900,242279500,219500,219500,219500,219500,1
|
|
20230724,125800,242060000,219500,219500,219500,219500,6
|
|
20230724,125700,240743000,219500,219500,219500,219500,0
|
|
20230724,125600,240743000,219500,219500,219500,219500,1
|
|
20230724,125500,240523500,219500,219500,219500,219500,1
|
|
20230724,125400,240304000,219500,219500,219500,219500,6
|
|
20230724,125300,238987000,219500,219500,219500,219500,2
|
|
20230724,125200,238548000,219500,219500,219500,219500,2
|
|
20230724,125100,238109000,219500,219500,219500,219500,1
|
|
20230724,125000,237889500,219500,219500,219500,219500,7
|
|
20230724,124900,236353000,219500,219500,219500,219500,1
|
|
20230724,124800,236133500,220000,219500,220000,219500,11
|
|
20230724,124700,233714000,219500,219500,219500,219500,5
|
|
20230724,124600,232616500,219500,219500,219500,219500,1
|
|
20230724,124500,232397000,219500,219500,219500,219500,1
|
|
20230724,124400,232177500,220000,219500,220000,219500,6
|
|
20230724,124300,230858000,219500,219500,219500,219500,6
|
|
20230724,124200,229541000,219500,219500,219500,219500,0
|
|
20230724,124100,229541000,219500,219500,219500,219500,2
|
|
20230724,124000,229102000,219500,220000,220000,219500,5
|
|
20230724,123900,228003500,219500,219500,219500,219500,7
|
|
20230724,123800,226467000,219500,219500,219500,219500,1
|
|
20230724,123700,226247500,219500,219500,219500,219500,1
|
|
20230724,123600,226028000,219500,219500,219500,219500,5
|
|
20230724,123500,224930500,219500,219500,219500,219500,1
|
|
20230724,123400,224711000,219500,219500,219500,219500,1
|
|
20230724,123300,224491500,219500,219500,219500,219500,1
|
|
20230724,123200,224272000,219500,219500,219500,219500,7
|
|
20230724,123100,222735500,220000,219500,220000,219500,5
|
|
20230724,123000,221637500,219500,219500,219500,219500,1
|
|
20230724,122900,221418000,219500,219500,219500,219500,11
|
|
20230724,122800,219003500,219500,219500,219500,219500,7
|
|
20230724,122700,217467000,220000,219500,220000,219500,3
|
|
20230724,122600,216807500,219500,219500,219500,219500,0
|
|
20230724,122500,216807500,219500,220000,220000,219500,2
|
|
20230724,122400,216368000,219500,219500,219500,219500,6
|
|
20230724,122300,215051000,219500,219500,219500,219500,1
|
|
20230724,122200,214831500,219500,219500,219500,219500,2
|
|
20230724,122100,214392500,220000,220000,220000,220000,4
|
|
20230724,122000,213512500,220000,220000,220500,220000,6
|
|
20230724,121900,212190500,220000,220000,220000,220000,2
|
|
20230724,121800,211750500,220500,220500,220500,220500,0
|
|
20230724,121700,211750500,220500,219500,220500,219500,9
|
|
20230724,121600,209773500,220000,220000,220000,220000,0
|
|
20230724,121500,209773500,220000,220000,220000,220000,0
|
|
20230724,121400,209773500,220000,220000,220000,220000,4
|
|
20230724,121300,208893500,219500,219500,219500,219500,5
|
|
20230724,121200,207796000,220000,220000,220000,220000,2
|
|
20230724,121100,207356000,220000,220000,220000,220000,1
|
|
20230724,121000,207136000,219500,219500,219500,219500,5
|
|
20230724,120900,206038500,219500,219500,219500,219500,6
|
|
20230724,120800,204721500,219500,219500,219500,219500,1
|
|
20230724,120700,204502000,220000,220000,220000,220000,2
|
|
20230724,120600,204062000,220000,220000,220000,220000,6
|
|
20230724,120500,202742000,220000,220000,220000,220000,1
|
|
20230724,120400,202522000,220000,220000,220000,220000,9
|
|
20230724,120300,200542000,219500,220000,220000,219500,3
|
|
20230724,120200,199882500,220000,220000,220000,220000,6
|
|
20230724,120100,198562500,220000,220000,220000,220000,2
|
|
20230724,120000,198122500,220000,220000,220000,220000,1
|
|
20230724,115900,197902500,220000,220000,220000,220000,1
|
|
20230724,115800,197682500,220000,220000,220000,220000,6
|
|
20230724,115700,196362500,220000,220000,220000,220000,1
|
|
20230724,115600,196142500,220000,220000,220000,220000,1
|
|
20230724,115500,195922500,220000,220000,220000,220000,6
|
|
20230724,115400,194602500,220000,220000,220000,220000,11
|
|
20230724,115300,192182500,220000,220000,220000,220000,1
|
|
20230724,115200,191962500,220000,220000,220000,220000,3
|
|
20230724,115100,191302500,220000,220000,220000,220000,17
|
|
20230724,115000,187562500,220000,220000,220000,220000,0
|
|
20230724,114900,187562500,220000,220000,220000,220000,3
|
|
20230724,114800,186902500,220000,220000,220000,220000,1
|
|
20230724,114700,186682500,220000,220000,220000,220000,6
|
|
20230724,114600,185362500,220000,220000,220000,220000,4
|
|
20230724,114500,184482500,220000,220000,220000,220000,0
|
|
20230724,114400,184482500,220000,220000,220000,220000,1
|
|
20230724,114300,184262500,220000,220000,220000,220000,7
|
|
20230724,114200,182722500,220000,220000,220000,220000,1
|
|
20230724,114100,182502500,220000,220000,220000,220000,2
|
|
20230724,114000,182062500,220000,220000,220000,220000,5
|
|
20230724,113900,180962500,220000,220000,220000,220000,1
|
|
20230724,113800,180742500,220000,220000,220000,220000,1
|
|
20230724,113700,180522500,220000,220000,220000,220000,1
|
|
20230724,113600,180302500,220000,220000,220000,220000,6
|
|
20230724,113500,178982500,220000,220000,220000,220000,0
|
|
20230724,113400,178982500,220000,220000,220000,220000,2
|
|
20230724,113300,178542500,219500,219500,219500,219500,1
|
|
20230724,113200,178323000,219500,219500,219500,219500,7
|
|
20230724,113100,176786500,220000,219500,220000,219500,17
|
|
20230724,113000,173047500,219500,219500,219500,219500,2
|
|
20230724,112900,172608500,220000,220000,220000,220000,1
|
|
20230724,112800,172388500,219500,220000,220000,219500,15
|
|
20230724,112700,169091000,219500,219500,219500,219500,1
|
|
20230724,112600,168871500,219500,219500,219500,219500,1
|
|
20230724,112500,168652000,219500,219500,219500,219500,6
|
|
20230724,112400,167335000,219500,219500,219500,219500,0
|
|
20230724,112300,167335000,219500,220000,220000,219500,3
|
|
20230724,112200,166675500,219500,219500,219500,219500,1
|
|
20230724,112100,166456000,219500,219500,219500,219500,7
|
|
20230724,112000,164919500,219500,219500,219500,219500,2
|
|
20230724,111900,164480500,219500,219500,219500,219500,0
|
|
20230724,111800,164480500,219500,219500,219500,219500,1
|
|
20230724,111700,164261000,219500,219500,219500,219500,6
|
|
20230724,111600,162944000,219500,220000,220000,219500,2
|
|
20230724,111500,162504500,220000,220000,220000,220000,1
|
|
20230724,111400,162284500,219500,219500,219500,219500,0
|
|
20230724,111300,162284500,219500,220000,220000,219500,6
|
|
20230724,111200,160967000,220000,220000,220000,220000,2
|
|
20230724,111100,160527000,220000,220000,220000,220000,2
|
|
20230724,111000,160087000,220000,220000,220000,220000,8
|
|
20230724,110900,158327000,220000,220000,220000,220000,0
|
|
20230724,110800,158327000,220000,220000,220000,220000,0
|
|
20230724,110700,158327000,220000,220000,220000,220000,0
|
|
20230724,110600,158327000,220000,220000,220000,219500,7
|
|
20230724,110500,156789500,220000,220000,220000,220000,3
|
|
20230724,110400,156129500,220000,220000,220000,220000,0
|
|
20230724,110300,156129500,220000,220000,220000,220000,88
|
|
20230724,110200,136769500,220000,220000,220000,220000,5
|
|
20230724,110100,135669500,220000,220000,220000,220000,150
|
|
20230724,110000,102669500,220500,220500,220500,220500,1
|
|
20230724,105900,102449000,220000,220000,220000,220000,6
|
|
20230724,105800,101129000,220000,220000,220000,220000,0
|
|
20230724,105700,101129000,220000,220000,220000,220000,0
|
|
20230724,105600,101129000,220000,220000,220000,220000,0
|
|
20230724,105500,101129000,220000,220000,220000,220000,5
|
|
20230724,105400,100029000,220500,220500,220500,220500,0
|
|
20230724,105300,100029000,220500,220500,220500,220500,0
|
|
20230724,105200,100029000,220500,220500,220500,220500,1
|
|
20230724,105100,99808500,220000,220000,220000,220000,5
|
|
20230724,105000,98708500,220000,220000,220000,220000,0
|
|
20230724,104900,98708500,220000,220000,220000,220000,0
|
|
20230724,104800,98708500,220000,220000,220000,220000,0
|
|
20230724,104700,98708500,220000,220000,220000,220000,6
|
|
20230724,104600,97388500,220000,220000,220000,220000,0
|
|
20230724,104500,97388500,220000,220000,220000,220000,0
|
|
20230724,104400,97388500,220000,220000,220000,220000,5
|
|
20230724,104300,96288500,220500,220500,220500,220500,0
|
|
20230724,104200,96288500,220500,220500,220500,220500,0
|
|
20230724,104100,96288500,220500,220500,220500,220500,1
|
|
20230724,104000,96068000,220500,220000,220500,220000,36
|
|
20230724,103900,88140500,220000,220000,220000,220000,0
|
|
20230724,103800,88140500,220000,220000,220000,220000,0
|
|
20230724,103700,88140500,220000,220000,220000,220000,0
|
|
20230724,103600,88140500,220000,220500,220500,220000,7
|
|
20230724,103500,86600000,220500,220500,220500,220500,2
|
|
20230724,103400,86159000,220500,220500,220500,220500,1
|
|
20230724,103300,85938500,220500,220500,220500,220500,2
|
|
20230724,103200,85497500,220000,220000,220000,220000,5
|
|
20230724,103100,84397500,220000,220000,220000,220000,0
|
|
20230724,103000,84397500,220000,220000,220000,220000,0
|
|
20230724,102900,84397500,220000,220000,220000,220000,5
|
|
20230724,102800,83297500,220000,220000,220000,220000,0
|
|
20230724,102700,83297500,220000,220000,220000,220000,0
|
|
20230724,102600,83297500,220000,220000,220000,220000,0
|
|
20230724,102500,83297500,220000,220000,220000,220000,6
|
|
20230724,102400,81977500,220500,220500,220500,220500,1
|
|
20230724,102300,81757000,220000,220000,220000,220000,0
|
|
20230724,102200,81757000,220000,220000,220000,220000,0
|
|
20230724,102100,81757000,220000,220000,220000,220000,10
|
|
20230724,102000,79557000,220000,220000,220000,220000,0
|
|
20230724,101900,79557000,220000,220000,220000,220000,0
|
|
20230724,101800,79557000,220000,220000,220000,220000,0
|
|
20230724,101700,79557000,220000,220000,220000,220000,0
|
|
20230724,101600,79557000,220000,220000,220000,220000,0
|
|
20230724,101500,79557000,220000,220000,220000,220000,10
|
|
20230724,101400,77357000,220500,220500,220500,220500,0
|
|
20230724,101300,77357000,220500,220500,220500,220500,0
|
|
20230724,101200,77357000,220500,220500,220500,220500,2
|
|
20230724,101100,76916000,220500,220500,220500,220500,0
|
|
20230724,101000,76916000,220500,220500,220500,220500,1
|
|
20230724,100900,76695500,220500,220500,220500,220500,1
|
|
20230724,100800,76475000,220500,220500,220500,220500,0
|
|
20230724,100700,76475000,220500,220500,220500,220500,0
|
|
20230724,100600,76475000,220500,220500,220500,220500,1
|
|
20230724,100500,76254500,220500,220500,220500,220500,0
|
|
20230724,100400,76254500,220500,220500,220500,220500,0
|
|
20230724,100300,76254500,220500,220500,220500,220500,0
|
|
20230724,100200,76254500,220500,220500,220500,220500,10
|
|
20230724,100100,74049500,220500,220500,220500,220500,0
|
|
20230724,100000,74049500,220500,220500,220500,220500,20
|
|
20230724,095900,69639500,220500,220500,220500,220500,0
|
|
20230724,095800,69639500,220500,220500,220500,220500,0
|
|
20230724,095700,69639500,220500,220500,220500,220500,0
|
|
20230724,095600,69639500,220500,220500,220500,220500,1
|
|
20230724,095500,69419000,220500,220500,220500,220500,1
|
|
20230724,095400,69198500,220000,220000,220000,220000,0
|
|
20230724,095300,69198500,220000,220000,220000,220000,2
|
|
20230724,095200,68758500,220000,220000,220000,220000,4
|
|
20230724,095100,67878500,220500,220500,220500,220500,61
|
|
20230724,095000,54428000,220000,220000,220000,220000,0
|
|
20230724,094900,54428000,220000,220000,220000,220000,8
|
|
20230724,094800,52668000,220500,220500,220500,220500,0
|
|
20230724,094700,52668000,220500,220500,220500,220500,3
|
|
20230724,094600,52006500,220500,220500,220500,220500,0
|
|
20230724,094500,52006500,220500,220500,220500,220500,0
|
|
20230724,094400,52006500,220500,220500,220500,220500,0
|
|
20230724,094300,52006500,220500,220500,220500,220500,0
|
|
20230724,094200,52006500,220500,220500,220500,220500,0
|
|
20230724,094100,52006500,220500,220500,220500,220500,0
|
|
20230724,094000,52006500,220500,220500,220500,220500,0
|
|
20230724,093900,52006500,220500,220500,220500,220500,0
|
|
20230724,093800,52006500,220500,220500,220500,220500,1
|
|
20230724,093700,51786000,220500,220500,220500,220500,1
|
|
20230724,093600,51565500,220500,220500,220500,220500,1
|
|
20230724,093500,51345000,220500,220500,220500,220500,1
|
|
20230724,093400,51124500,220500,220500,220500,220500,0
|
|
20230724,093300,51124500,220500,220500,220500,220500,10
|
|
20230724,093200,48919500,220000,220000,220000,220000,0
|
|
20230724,093100,48919500,220000,220000,220000,220000,0
|
|
20230724,093000,48919500,220000,220000,220000,220000,0
|
|
20230724,092900,48919500,220000,220000,220000,220000,0
|
|
20230724,092800,48919500,220000,220000,220000,220000,0
|
|
20230724,092700,48919500,220000,220000,220000,220000,2
|
|
20230724,092600,48479500,220000,220000,220000,220000,0
|
|
20230724,092500,48479500,220000,220000,220000,220000,0
|
|
20230724,092400,48479500,220000,220000,220000,220000,20
|
|
20230724,092300,44079500,220000,220000,220000,220000,0
|
|
20230724,092200,44079500,220000,220000,220000,220000,0
|
|
20230724,092100,44079500,220000,220000,220000,220000,80
|
|
20230724,092000,26479500,220000,220500,220500,220000,2
|
|
20230724,091900,26039000,220500,220500,220500,220500,0
|
|
20230724,091800,26039000,220500,220500,220500,220500,0
|
|
20230724,091700,26039000,220500,220500,220500,220500,0
|
|
20230724,091600,26039000,220500,220500,220500,220500,0
|
|
20230724,091500,26039000,220500,220500,220500,220500,0
|
|
20230724,091400,26039000,220500,220500,220500,220500,0
|
|
20230724,091300,26039000,220500,220500,220500,220500,2
|
|
20230724,091200,25598000,221000,221000,221000,221000,0
|
|
20230724,091100,25598000,221000,221000,221000,221000,0
|
|
20230724,091000,25598000,221000,221000,221000,221000,1
|
|
20230724,090900,25377000,220000,220000,220000,220000,3
|
|
20230724,090800,24717000,220000,220000,220000,220000,2
|
|
20230724,090700,24277000,220500,220500,220500,220500,10
|
|
20230724,090600,22072000,220500,220500,220500,220500,20
|
|
20230724,090500,17662000,220500,220500,220500,220500,0
|
|
20230724,090400,17662000,220500,220500,220500,220500,5
|
|
20230724,090300,16559500,220500,220500,220500,220500,2
|
|
20230724,090200,16118500,220500,220500,220500,220500,29
|
|
20230724,090100,9724000,221000,221000,221000,221000,0
|
|
20230724,090000,9724000,221000,221000,221000,221000,44
|