613 lines
32 KiB
CSV
613 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,191000,2197786400,21950,21950,21950,21950,2835
|
|
20230724,190900,2197786400,21950,21950,21950,21950,0
|
|
20230724,190800,2197786400,21950,21950,21950,21950,0
|
|
20230724,190700,2197786400,21950,21950,21950,21950,0
|
|
20230724,190600,2197786400,21950,21950,21950,21950,0
|
|
20230724,190500,2197786400,21950,21950,21950,21950,0
|
|
20230724,190400,2197786400,21950,21950,21950,21950,0
|
|
20230724,190300,2197786400,21950,21950,21950,21950,0
|
|
20230724,190200,2197786400,21950,21950,21950,21950,0
|
|
20230724,190100,2197786400,21950,21950,21950,21950,0
|
|
20230724,190000,2197786400,21950,21950,21950,21950,0
|
|
20230724,185900,2197786400,21950,21950,21950,21950,0
|
|
20230724,185800,2197786400,21950,21950,21950,21950,0
|
|
20230724,185700,2197786400,21950,21950,21950,21950,0
|
|
20230724,185600,2197786400,21950,21950,21950,21950,0
|
|
20230724,185500,2197786400,21950,21950,21950,21950,0
|
|
20230724,185400,2197786400,21950,21950,21950,21950,0
|
|
20230724,185300,2197786400,21950,21950,21950,21950,0
|
|
20230724,185200,2197786400,21950,21950,21950,21950,0
|
|
20230724,185100,2197786400,21950,21950,21950,21950,0
|
|
20230724,185000,2197786400,21950,21950,21950,21950,0
|
|
20230724,184900,2197786400,21950,21950,21950,21950,0
|
|
20230724,184800,2197786400,21950,21950,21950,21950,0
|
|
20230724,184700,2197786400,21950,21950,21950,21950,0
|
|
20230724,184600,2197786400,21950,21950,21950,21950,0
|
|
20230724,184500,2197786400,21950,21950,21950,21950,0
|
|
20230724,184400,2197786400,21950,21950,21950,21950,0
|
|
20230724,184300,2197786400,21950,21950,21950,21950,0
|
|
20230724,184200,2197786400,21950,21950,21950,21950,0
|
|
20230724,184100,2197786400,21950,21950,21950,21950,0
|
|
20230724,184000,2197786400,21950,21950,21950,21950,2835
|
|
20230724,183900,2197786400,21950,21950,21950,21950,0
|
|
20230724,183800,2197786400,21950,21950,21950,21950,0
|
|
20230724,183700,2197786400,21950,21950,21950,21950,0
|
|
20230724,183600,2197786400,21950,21950,21950,21950,0
|
|
20230724,183500,2197786400,21950,21950,21950,21950,0
|
|
20230724,183400,2197786400,21950,21950,21950,21950,0
|
|
20230724,183300,2197786400,21950,21950,21950,21950,0
|
|
20230724,183200,2197786400,21950,21950,21950,21950,0
|
|
20230724,183100,2197786400,21950,21950,21950,21950,0
|
|
20230724,183000,2197786400,21950,21950,21950,21950,0
|
|
20230724,182900,2197786400,21950,21950,21950,21950,0
|
|
20230724,182800,2197786400,21950,21950,21950,21950,0
|
|
20230724,182700,2197786400,21950,21950,21950,21950,0
|
|
20230724,182600,2197786400,21950,21950,21950,21950,0
|
|
20230724,182500,2197786400,21950,21950,21950,21950,0
|
|
20230724,182400,2197786400,21950,21950,21950,21950,0
|
|
20230724,182300,2197786400,21950,21950,21950,21950,0
|
|
20230724,182200,2197786400,21950,21950,21950,21950,0
|
|
20230724,182100,2197786400,21950,21950,21950,21950,0
|
|
20230724,182000,2197786400,21950,21950,21950,21950,0
|
|
20230724,181900,2197786400,21950,21950,21950,21950,0
|
|
20230724,181800,2197786400,21950,21950,21950,21950,0
|
|
20230724,181700,2197786400,21950,21950,21950,21950,0
|
|
20230724,181600,2197786400,21950,21950,21950,21950,0
|
|
20230724,181500,2197786400,21950,21950,21950,21950,0
|
|
20230724,181400,2197786400,21950,21950,21950,21950,0
|
|
20230724,181300,2197786400,21950,21950,21950,21950,0
|
|
20230724,181200,2197786400,21950,21950,21950,21950,0
|
|
20230724,181100,2197786400,21950,21950,21950,21950,0
|
|
20230724,181000,2197786400,21950,21950,21950,21950,2835
|
|
20230724,180900,2197786400,21950,21950,21950,21950,0
|
|
20230724,180800,2197786400,21950,21950,21950,21950,0
|
|
20230724,180700,2197786400,21950,21950,21950,21950,0
|
|
20230724,180600,2197786400,21950,21950,21950,21950,0
|
|
20230724,180500,2197786400,21950,21950,21950,21950,0
|
|
20230724,180400,2197786400,21950,21950,21950,21950,0
|
|
20230724,180300,2197786400,21950,21950,21950,21950,0
|
|
20230724,180200,2197786400,21950,21950,21950,21950,0
|
|
20230724,180100,2197786400,21950,21950,21950,21950,0
|
|
20230724,180000,2197786400,21950,21950,21950,21950,0
|
|
20230724,175900,2197786400,21950,21950,21950,21950,0
|
|
20230724,175800,2197786400,21950,21950,21950,21950,0
|
|
20230724,175700,2197786400,21950,21950,21950,21950,0
|
|
20230724,175600,2197786400,21950,21950,21950,21950,0
|
|
20230724,175500,2197786400,21950,21950,21950,21950,0
|
|
20230724,175400,2197786400,21950,21950,21950,21950,0
|
|
20230724,175300,2197786400,21950,21950,21950,21950,0
|
|
20230724,175200,2197786400,21950,21950,21950,21950,0
|
|
20230724,175100,2197786400,21950,21950,21950,21950,0
|
|
20230724,175000,2197786400,21950,21950,21950,21950,0
|
|
20230724,174900,2197786400,21950,21950,21950,21950,0
|
|
20230724,174800,2197786400,21950,21950,21950,21950,0
|
|
20230724,174700,2197786400,21950,21950,21950,21950,0
|
|
20230724,174600,2197786400,21950,21950,21950,21950,0
|
|
20230724,174500,2197786400,21950,21950,21950,21950,0
|
|
20230724,174400,2197786400,21950,21950,21950,21950,0
|
|
20230724,174300,2197786400,21950,21950,21950,21950,0
|
|
20230724,174200,2197786400,21950,21950,21950,21950,0
|
|
20230724,174100,2197786400,21950,21950,21950,21950,0
|
|
20230724,174000,2197786400,21950,21950,21950,21950,2835
|
|
20230724,173900,2197786400,21950,21950,21950,21950,0
|
|
20230724,173800,2197786400,21950,21950,21950,21950,0
|
|
20230724,173700,2197786400,21950,21950,21950,21950,0
|
|
20230724,173600,2197786400,21950,21950,21950,21950,0
|
|
20230724,173500,2197786400,21950,21950,21950,21950,0
|
|
20230724,173400,2197786400,21950,21950,21950,21950,0
|
|
20230724,173300,2197786400,21950,21950,21950,21950,0
|
|
20230724,173200,2197786400,21950,21950,21950,21950,0
|
|
20230724,173100,2197786400,21950,21950,21950,21950,0
|
|
20230724,173000,2197786400,21950,21950,21950,21950,0
|
|
20230724,172900,2197786400,21950,21950,21950,21950,0
|
|
20230724,172800,2197786400,21950,21950,21950,21950,0
|
|
20230724,172700,2197786400,21950,21950,21950,21950,0
|
|
20230724,172600,2197786400,21950,21950,21950,21950,0
|
|
20230724,172500,2197786400,21950,21950,21950,21950,0
|
|
20230724,172400,2197786400,21950,21950,21950,21950,0
|
|
20230724,172300,2197786400,21950,21950,21950,21950,0
|
|
20230724,172200,2197786400,21950,21950,21950,21950,0
|
|
20230724,172100,2197786400,21950,21950,21950,21950,0
|
|
20230724,172000,2197786400,21950,21950,21950,21950,0
|
|
20230724,171900,2197786400,21950,21950,21950,21950,0
|
|
20230724,171800,2197786400,21950,21950,21950,21950,0
|
|
20230724,171700,2197786400,21950,21950,21950,21950,0
|
|
20230724,171600,2197786400,21950,21950,21950,21950,0
|
|
20230724,171500,2197786400,21950,21950,21950,21950,0
|
|
20230724,171400,2197786400,21950,21950,21950,21950,0
|
|
20230724,171300,2197786400,21950,21950,21950,21950,0
|
|
20230724,171200,2197786400,21950,21950,21950,21950,0
|
|
20230724,171100,2197786400,21950,21950,21950,21950,0
|
|
20230724,171000,2197786400,21950,21950,21950,21950,2835
|
|
20230724,170900,2197786400,21950,21950,21950,21950,0
|
|
20230724,170800,2197786400,21950,21950,21950,21950,0
|
|
20230724,170700,2197786400,21950,21950,21950,21950,0
|
|
20230724,170600,2197786400,21950,21950,21950,21950,0
|
|
20230724,170500,2197786400,21950,21950,21950,21950,0
|
|
20230724,170400,2197786400,21950,21950,21950,21950,0
|
|
20230724,170300,2197786400,21950,21950,21950,21950,0
|
|
20230724,170200,2197786400,21950,21950,21950,21950,0
|
|
20230724,170100,2197786400,21950,21950,21950,21950,0
|
|
20230724,170000,2197786400,21950,21950,21950,21950,0
|
|
20230724,165900,2197786400,21950,21950,21950,21950,0
|
|
20230724,165800,2197786400,21950,21950,21950,21950,0
|
|
20230724,165700,2197786400,21950,21950,21950,21950,0
|
|
20230724,165600,2197786400,21950,21950,21950,21950,0
|
|
20230724,165500,2197786400,21950,21950,21950,21950,0
|
|
20230724,165400,2197786400,21950,21950,21950,21950,0
|
|
20230724,165300,2197786400,21950,21950,21950,21950,0
|
|
20230724,165200,2197786400,21950,21950,21950,21950,0
|
|
20230724,165100,2197786400,21950,21950,21950,21950,0
|
|
20230724,165000,2197786400,21950,21950,21950,21950,0
|
|
20230724,164900,2197786400,21950,21950,21950,21950,0
|
|
20230724,164800,2197786400,21950,21950,21950,21950,0
|
|
20230724,164700,2197786400,21950,21950,21950,21950,0
|
|
20230724,164600,2197786400,21950,21950,21950,21950,0
|
|
20230724,164500,2197786400,21950,21950,21950,21950,0
|
|
20230724,164400,2197786400,21950,21950,21950,21950,0
|
|
20230724,164300,2197786400,21950,21950,21950,21950,0
|
|
20230724,164200,2197786400,21950,21950,21950,21950,0
|
|
20230724,164100,2197786400,21950,21950,21950,21950,0
|
|
20230724,164000,2197786400,21950,21950,21950,21950,2835
|
|
20230724,163900,2197786400,21950,21950,21950,21950,0
|
|
20230724,163800,2197786400,21950,21950,21950,21950,0
|
|
20230724,163700,2197786400,21950,21950,21950,21950,0
|
|
20230724,163600,2197786400,21950,21950,21950,21950,0
|
|
20230724,163500,2197786400,21950,21950,21950,21950,0
|
|
20230724,163400,2197786400,21950,21950,21950,21950,0
|
|
20230724,163300,2197786400,21950,21950,21950,21950,0
|
|
20230724,163200,2197786400,21950,21950,21950,21950,0
|
|
20230724,163100,2197786400,21950,21950,21950,21950,0
|
|
20230724,163000,2197786400,21950,21950,21950,21950,0
|
|
20230724,162900,2197786400,21950,21950,21950,21950,0
|
|
20230724,162800,2197786400,21950,21950,21950,21950,0
|
|
20230724,162700,2197786400,21950,21950,21950,21950,0
|
|
20230724,162600,2197786400,21950,21950,21950,21950,0
|
|
20230724,162500,2197786400,21950,21950,21950,21950,0
|
|
20230724,162400,2197786400,21950,21950,21950,21950,0
|
|
20230724,162300,2197786400,21950,21950,21950,21950,0
|
|
20230724,162200,2197786400,21950,21950,21950,21950,0
|
|
20230724,162100,2197786400,21950,21950,21950,21950,0
|
|
20230724,162000,2197786400,21950,21950,21950,21950,0
|
|
20230724,161900,2197786400,21950,21950,21950,21950,0
|
|
20230724,161800,2197786400,21950,21950,21950,21950,0
|
|
20230724,161700,2197786400,21950,21950,21950,21950,0
|
|
20230724,161600,2197786400,21950,21950,21950,21950,0
|
|
20230724,161500,2197786400,21950,21950,21950,21950,0
|
|
20230724,161400,2197786400,21950,21950,21950,21950,0
|
|
20230724,161300,2197786400,21950,21950,21950,21950,0
|
|
20230724,161200,2197786400,21950,21950,21950,21950,0
|
|
20230724,161100,2197786400,21950,21950,21950,21950,0
|
|
20230724,161000,2197786400,21950,21950,21950,21950,2835
|
|
20230724,160900,2197786400,21950,21950,21950,21950,0
|
|
20230724,160800,2197786400,21950,21950,21950,21950,0
|
|
20230724,160700,2197786400,21950,21950,21950,21950,0
|
|
20230724,160600,2197786400,21950,21950,21950,21950,0
|
|
20230724,160500,2197786400,21950,21950,21950,21950,0
|
|
20230724,160400,2197786400,21950,21950,21950,21950,0
|
|
20230724,160300,2197786400,21950,21950,21950,21950,0
|
|
20230724,160200,2197786400,21950,21950,21950,21950,0
|
|
20230724,160100,2197786400,21950,21950,21950,21950,0
|
|
20230724,160000,2197786400,21950,21950,21950,21950,0
|
|
20230724,155900,2197786400,21950,21950,21950,21950,0
|
|
20230724,155800,2197786400,21950,21950,21950,21950,0
|
|
20230724,155700,2197786400,21950,21950,21950,21950,0
|
|
20230724,155600,2197786400,21950,21950,21950,21950,0
|
|
20230724,155500,2197786400,21950,21950,21950,21950,0
|
|
20230724,155400,2197786400,21950,21950,21950,21950,0
|
|
20230724,155300,2197786400,21950,21950,21950,21950,0
|
|
20230724,155200,2197786400,21950,21950,21950,21950,0
|
|
20230724,155100,2197786400,21950,21950,21950,21950,0
|
|
20230724,155000,2197786400,21950,21950,21950,21950,0
|
|
20230724,154900,2197786400,21950,21950,21950,21950,0
|
|
20230724,154800,2197786400,21950,21950,21950,21950,0
|
|
20230724,154700,2197786400,21950,21950,21950,21950,0
|
|
20230724,154600,2197786400,21950,21950,21950,21950,0
|
|
20230724,154500,2197786400,21950,21950,21950,21950,0
|
|
20230724,154400,2197786400,21950,21950,21950,21950,0
|
|
20230724,154300,2197786400,21950,21950,21950,21950,0
|
|
20230724,154200,2197786400,21950,21950,21950,21950,0
|
|
20230724,154100,2197786400,21950,21950,21950,21950,0
|
|
20230724,154000,2197786400,21950,21950,21950,21950,2835
|
|
20230724,153900,2197786400,21950,21950,21950,21950,0
|
|
20230724,153800,2197786400,21950,21950,21950,21950,0
|
|
20230724,153700,2197786400,21950,21950,21950,21950,0
|
|
20230724,153600,2197786400,21950,21950,21950,21950,0
|
|
20230724,153500,2197786400,21950,21950,21950,21950,0
|
|
20230724,153400,2197786400,21950,21950,21950,21950,0
|
|
20230724,153300,2197786400,21950,21950,21950,21950,0
|
|
20230724,153200,2197786400,21950,21950,21950,21950,0
|
|
20230724,153100,2197786400,21950,21950,21950,21950,0
|
|
20230724,153000,2197786400,21950,21950,21950,21950,2835
|
|
20230724,152900,2135558150,22000,22000,22000,22000,0
|
|
20230724,152800,2135558150,22000,22000,22000,22000,0
|
|
20230724,152700,2135558150,22000,22000,22000,22000,0
|
|
20230724,152600,2135558150,22000,22000,22000,22000,0
|
|
20230724,152500,2135558150,22000,22000,22000,22000,0
|
|
20230724,152400,2135558150,22000,22000,22000,22000,0
|
|
20230724,152300,2135558150,22000,22000,22000,22000,0
|
|
20230724,152200,2135558150,22000,22000,22000,22000,0
|
|
20230724,152100,2135558150,22000,22000,22000,22000,0
|
|
20230724,152000,2135558150,22000,22000,22000,22000,0
|
|
20230724,151900,2135558150,22000,21950,22000,21950,559
|
|
20230724,151800,2123280850,21950,21950,21950,21950,250
|
|
20230724,151700,2117793350,21950,21950,21950,21950,2
|
|
20230724,151600,2117749450,21900,21900,21900,21900,103
|
|
20230724,151500,2115493750,21950,21900,21950,21900,1359
|
|
20230724,151400,2085723350,21900,21900,21900,21900,3
|
|
20230724,151300,2085657650,21900,21750,21900,21750,188
|
|
20230724,151200,2081548900,21900,21800,21900,21750,1166
|
|
20230724,151100,2056148100,21900,21800,21900,21800,339
|
|
20230724,151000,2048739800,21900,21800,21900,21800,131
|
|
20230724,150900,2045878300,21900,21800,21900,21800,801
|
|
20230724,150800,2028416100,21900,21900,21950,21800,64
|
|
20230724,150700,2027014650,21900,21900,21900,21850,352
|
|
20230724,150600,2019315850,21900,21900,21900,21850,236
|
|
20230724,150500,2014157950,21900,21850,21900,21850,135
|
|
20230724,150400,2011208100,21900,21900,21950,21900,113
|
|
20230724,150300,2008733350,21950,21950,21950,21950,2
|
|
20230724,150200,2008689450,21950,21950,21950,21900,293
|
|
20230724,150100,2002265200,22000,21950,22000,21950,31
|
|
20230724,150000,2001584350,22000,21850,22000,21850,2
|
|
20230724,145900,2001540500,22000,22000,22000,22000,12
|
|
20230724,145800,2001276500,22000,22000,22000,22000,0
|
|
20230724,145700,2001276500,22000,21900,22000,21850,303
|
|
20230724,145600,1994652800,21950,21950,21950,21950,17
|
|
20230724,145500,1994279650,22000,22000,22000,22000,0
|
|
20230724,145400,1994279650,22000,21950,22000,21950,118
|
|
20230724,145300,1991687500,21950,21950,21950,21950,0
|
|
20230724,145200,1991687500,21950,21900,21950,21900,126
|
|
20230724,145100,1988921950,22000,21850,22000,21850,23
|
|
20230724,145000,1988419250,21900,21950,21950,21900,263
|
|
20230724,144900,1982659400,21950,21900,21950,21900,12
|
|
20230724,144800,1982396550,21950,21950,21950,21950,1
|
|
20230724,144700,1982374600,21950,21950,21950,21950,2003
|
|
20230724,144600,1938408750,22000,22000,22000,22000,19
|
|
20230724,144500,1937990750,22000,22000,22000,22000,0
|
|
20230724,144400,1937990750,22000,21950,22000,21950,114
|
|
20230724,144300,1935488400,22000,22000,22000,22000,0
|
|
20230724,144200,1935488400,22000,22000,22000,22000,35
|
|
20230724,144100,1934718400,22000,22000,22000,22000,181
|
|
20230724,144000,1930736400,21950,21950,21950,21950,30
|
|
20230724,143900,1930077900,22000,22000,22000,22000,0
|
|
20230724,143800,1930077900,22000,22000,22000,22000,72
|
|
20230724,143700,1928493900,22000,22000,22000,22000,50
|
|
20230724,143600,1927393900,22000,21900,22000,21900,131
|
|
20230724,143500,1924523400,21950,21950,21950,21950,160
|
|
20230724,143400,1921011400,21950,21900,21950,21900,2
|
|
20230724,143300,1920967550,21950,21950,21950,21950,646
|
|
20230724,143200,1906787850,22050,22050,22050,22050,0
|
|
20230724,143100,1906787850,22050,22050,22050,22050,1
|
|
20230724,143000,1906765800,21950,21950,21950,21950,100
|
|
20230724,142900,1904570800,21950,21950,21950,21950,129
|
|
20230724,142800,1901739250,21950,21950,21950,21950,0
|
|
20230724,142700,1901739250,21950,22000,22000,21950,445
|
|
20230724,142600,1891964250,22100,22100,22100,22100,0
|
|
20230724,142500,1891964250,22100,22100,22100,22100,1
|
|
20230724,142400,1891942150,22000,22000,22000,22000,25
|
|
20230724,142300,1891392150,22000,21950,22000,21950,110
|
|
20230724,142200,1888972650,22000,22000,22000,22000,5
|
|
20230724,142100,1888862650,22000,22000,22000,22000,0
|
|
20230724,142000,1888862650,22000,22000,22000,22000,0
|
|
20230724,141900,1888862650,22000,22000,22000,22000,10
|
|
20230724,141800,1888642650,22000,22000,22000,22000,5
|
|
20230724,141700,1888532650,22000,22000,22000,22000,0
|
|
20230724,141600,1888532650,22000,22000,22000,22000,159
|
|
20230724,141500,1885034650,21950,21950,21950,21950,0
|
|
20230724,141400,1885034650,21950,21950,21950,21950,10
|
|
20230724,141300,1884815150,22000,22000,22000,22000,0
|
|
20230724,141200,1884815150,22000,22000,22000,22000,32
|
|
20230724,141100,1884111150,21950,21950,21950,21950,16
|
|
20230724,141000,1883759950,21950,22000,22000,21950,102
|
|
20230724,140900,1881516050,21950,22000,22000,21950,287
|
|
20230724,140800,1875216350,22000,22000,22000,22000,5
|
|
20230724,140700,1875106350,22000,22000,22000,22000,0
|
|
20230724,140600,1875106350,22000,22000,22000,22000,0
|
|
20230724,140500,1875106350,22000,22000,22000,22000,200
|
|
20230724,140400,1870706350,21950,21950,21950,21950,22
|
|
20230724,140300,1870223450,21950,21950,21950,21950,10
|
|
20230724,140200,1870003950,22000,22000,22000,22000,0
|
|
20230724,140100,1870003950,22000,22000,22000,22000,0
|
|
20230724,140000,1870003950,22000,22000,22000,22000,0
|
|
20230724,135900,1870003950,22000,22000,22000,22000,0
|
|
20230724,135800,1870003950,22000,21900,22000,21900,209
|
|
20230724,135700,1865425950,21950,21950,21950,21950,0
|
|
20230724,135600,1865425950,21950,21950,21950,21950,184
|
|
20230724,135500,1861387150,21950,21950,21950,21900,190
|
|
20230724,135400,1857216800,21950,21950,21950,21950,0
|
|
20230724,135300,1857216800,21950,21950,21950,21950,0
|
|
20230724,135200,1857216800,21950,21950,21950,21950,0
|
|
20230724,135100,1857216800,21950,21950,21950,21950,0
|
|
20230724,135000,1857216800,21950,21950,21950,21950,0
|
|
20230724,134900,1857216800,21950,21800,21950,21800,2
|
|
20230724,134800,1857173050,21800,21800,21800,21800,263
|
|
20230724,134700,1851439650,21800,21850,21850,21800,34
|
|
20230724,134600,1850698400,21950,21800,21950,21800,52
|
|
20230724,134500,1849564650,21950,21850,21950,21800,1330
|
|
20230724,134400,1820553750,21850,21850,21850,21850,70
|
|
20230724,134300,1819024250,21900,21900,21900,21900,2
|
|
20230724,134200,1818980450,21950,21850,21950,21850,231
|
|
20230724,134100,1813933000,21850,21850,21850,21850,150
|
|
20230724,134000,1810655500,22000,22000,22000,22000,0
|
|
20230724,133900,1810655500,22000,22000,22000,22000,1
|
|
20230724,133800,1810633500,21850,21850,21850,21850,400
|
|
20230724,133700,1801893500,22000,21800,22000,21800,94
|
|
20230724,133600,1799843500,22000,21900,22000,21900,101
|
|
20230724,133500,1797631500,21850,21850,21850,21850,801
|
|
20230724,133400,1780129650,21900,21900,21900,21900,24
|
|
20230724,133300,1779604050,21900,21900,21900,21900,62
|
|
20230724,133200,1778246250,21900,21900,21900,21900,50
|
|
20230724,133100,1777151250,21900,21850,21950,21850,230
|
|
20230724,133000,1772115450,21900,22000,22000,21900,28
|
|
20230724,132900,1771502150,21850,21850,22000,21850,531
|
|
20230724,132800,1759899650,22000,22000,22000,22000,0
|
|
20230724,132700,1759899650,22000,22000,22000,22000,0
|
|
20230724,132600,1759899650,22000,21850,22000,21850,149
|
|
20230724,132500,1756643850,21850,21950,21950,21850,89
|
|
20230724,132400,1754690400,21950,21950,21950,21900,9
|
|
20230724,132300,1754493200,21850,21900,21900,21850,1000
|
|
20230724,132200,1732635700,21900,21900,21900,21900,50
|
|
20230724,132100,1731540700,21900,21900,21900,21900,345
|
|
20230724,132000,1723985200,21950,21950,21950,21950,1
|
|
20230724,131900,1723963250,21950,21950,21950,21900,123
|
|
20230724,131800,1721263550,21950,21850,21950,21850,111
|
|
20230724,131700,1718828100,21900,21950,21950,21900,175
|
|
20230724,131600,1714995550,21900,21900,21900,21900,1057
|
|
20230724,131500,1691847250,21950,21950,21950,21950,265
|
|
20230724,131400,1686030500,22000,22000,22000,22000,0
|
|
20230724,131300,1686030500,22000,22000,22000,22000,1
|
|
20230724,131200,1686008500,21950,21950,21950,21950,131
|
|
20230724,131100,1683133050,21950,21950,21950,21950,0
|
|
20230724,131000,1683133050,21950,21950,21950,21950,46
|
|
20230724,130900,1682123350,22000,22000,22000,22000,0
|
|
20230724,130800,1682123350,22000,22000,22000,22000,0
|
|
20230724,130700,1682123350,22000,22000,22000,22000,1
|
|
20230724,130600,1682101350,22000,22000,22000,21900,497
|
|
20230724,130500,1671213550,22000,22000,22000,22000,0
|
|
20230724,130400,1671213550,22000,22000,22000,22000,0
|
|
20230724,130300,1671213550,22000,22000,22000,22000,1
|
|
20230724,130200,1671191550,22050,22000,22050,22000,2
|
|
20230724,130100,1671147500,22000,21900,22050,21850,1408
|
|
20230724,130000,1640305900,22050,22050,22050,21900,459
|
|
20230724,125900,1630242800,21950,21950,21950,21950,36
|
|
20230724,125800,1629452600,21950,21950,21950,21950,6
|
|
20230724,125700,1629320900,21950,22000,22000,21950,1311
|
|
20230724,125600,1600528200,21950,21950,21950,21950,150
|
|
20230724,125500,1597235700,22000,22000,22000,22000,1
|
|
20230724,125400,1597213700,22000,22000,22000,22000,7
|
|
20230724,125300,1597059700,22000,22000,22000,22000,50
|
|
20230724,125200,1595959700,22000,22000,22000,22000,1
|
|
20230724,125100,1595937700,21950,22000,22000,21950,170
|
|
20230724,125000,1592206100,22000,22000,22000,22000,0
|
|
20230724,124900,1592206100,22000,22000,22000,22000,30
|
|
20230724,124800,1591546100,22100,22000,22100,22000,664
|
|
20230724,124700,1576929100,22100,22000,22100,22000,129
|
|
20230724,124600,1574091000,22050,22050,22050,22050,6
|
|
20230724,124500,1573958700,22000,22000,22000,22000,40
|
|
20230724,124400,1573078700,22050,22000,22050,22000,219
|
|
20230724,124300,1568253800,22000,22000,22000,22000,7
|
|
20230724,124200,1568099800,22000,22000,22000,22000,2
|
|
20230724,124100,1568055800,22000,22000,22000,22000,0
|
|
20230724,124000,1568055800,22000,22000,22000,22000,2
|
|
20230724,123900,1568011800,22000,22000,22000,22000,50
|
|
20230724,123800,1566911800,22000,22000,22000,22000,0
|
|
20230724,123700,1566911800,22000,22000,22000,21950,141
|
|
20230724,123600,1563809900,22050,22050,22050,22000,41
|
|
20230724,123500,1562907350,22050,22050,22050,22050,5
|
|
20230724,123400,1562797100,22050,22050,22050,22050,17
|
|
20230724,123300,1562422250,22050,21950,22050,21950,85
|
|
20230724,123200,1560553650,22000,22000,22000,22000,78
|
|
20230724,123100,1558837650,22000,22000,22050,22000,181
|
|
20230724,123000,1554855600,22050,22000,22050,22000,2
|
|
20230724,122900,1554811550,22000,22050,22050,22000,2
|
|
20230724,122800,1554767500,21950,21950,22050,21950,65
|
|
20230724,122700,1553340650,22050,22050,22050,21950,811
|
|
20230724,122600,1535519100,22050,22050,22050,22050,1
|
|
20230724,122500,1535497050,22050,22050,22050,22050,0
|
|
20230724,122400,1535497050,22050,22050,22050,22050,3
|
|
20230724,122300,1535430900,22000,22050,22050,22000,604
|
|
20230724,122200,1522142750,22050,22100,22100,22050,14
|
|
20230724,122100,1521833950,22050,22100,22100,22050,75
|
|
20230724,122000,1520179200,22100,22100,22100,22100,0
|
|
20230724,121900,1520179200,22100,22100,22100,22100,0
|
|
20230724,121800,1520179200,22100,22050,22100,22050,151
|
|
20230724,121700,1516849600,22050,22050,22050,22050,408
|
|
20230724,121600,1507853200,22000,22050,22050,22000,585
|
|
20230724,121500,1494981450,22050,22050,22050,22050,1
|
|
20230724,121400,1494959400,22050,22050,22050,22050,0
|
|
20230724,121300,1494959400,22050,21950,22050,21950,15
|
|
20230724,121200,1494630050,22050,22050,22050,22050,185
|
|
20230724,121100,1490550800,21950,22000,22000,21950,173
|
|
20230724,121000,1486750300,22050,22050,22050,22050,0
|
|
20230724,120900,1486750300,22050,22000,22050,22000,210
|
|
20230724,120800,1482129800,22050,22050,22050,22050,42
|
|
20230724,120700,1481203700,22050,22050,22050,22050,187
|
|
20230724,120600,1477080350,22050,22050,22050,21900,1810
|
|
20230724,120500,1437320600,22000,22050,22050,22000,10
|
|
20230724,120400,1437100400,22000,22100,22100,22000,201
|
|
20230724,120300,1432668400,22100,22100,22100,22100,0
|
|
20230724,120200,1432668400,22100,22100,22100,22100,1
|
|
20230724,120100,1432646300,22000,22000,22100,22000,859
|
|
20230724,120000,1413746600,22100,22100,22100,22100,0
|
|
20230724,115900,1413746600,22100,22100,22100,22100,3
|
|
20230724,115800,1413680300,22100,22000,22100,22000,251
|
|
20230724,115700,1408158200,22100,22100,22100,22100,0
|
|
20230724,115600,1408158200,22100,22050,22100,22050,161
|
|
20230724,115500,1404608050,22000,22000,22050,22000,151
|
|
20230724,115400,1401286000,22050,22050,22050,22050,237
|
|
20230724,115300,1396060150,22100,22050,22100,22050,6
|
|
20230724,115200,1395927800,22100,22050,22100,22050,21
|
|
20230724,115100,1395464700,22100,22100,22100,22100,11
|
|
20230724,115000,1395221600,22100,22100,22100,22050,562
|
|
20230724,114900,1382828850,22100,22150,22150,22100,143
|
|
20230724,114800,1379668300,22150,22150,22150,22150,20
|
|
20230724,114700,1379225300,22150,22150,22150,22150,50
|
|
20230724,114600,1378117800,22150,22100,22150,22050,202
|
|
20230724,114500,1373647000,22050,22050,22050,22050,50
|
|
20230724,114400,1372544500,22150,22150,22150,22150,10
|
|
20230724,114300,1372323000,22150,22050,22150,22050,1061
|
|
20230724,114200,1348927850,22100,22150,22150,22100,299
|
|
20230724,114100,1342313950,22150,22150,22150,22150,11
|
|
20230724,114000,1342070300,22150,22100,22150,22100,13
|
|
20230724,113900,1341782950,22150,22150,22150,22150,10
|
|
20230724,113800,1341561450,22150,22150,22150,22150,1
|
|
20230724,113700,1341539300,22050,22100,22100,22050,30
|
|
20230724,113600,1340877750,22100,22150,22150,22100,174
|
|
20230724,113500,1337029350,22200,22200,22200,22200,0
|
|
20230724,113400,1337029350,22200,22200,22200,22200,0
|
|
20230724,113300,1337029350,22200,22200,22200,22200,10
|
|
20230724,113200,1336807350,22200,22200,22200,22100,886
|
|
20230724,113100,1317214850,22350,22350,22350,22350,0
|
|
20230724,113000,1317214850,22350,22350,22350,22350,1
|
|
20230724,112900,1317192500,22200,22200,22200,22200,20
|
|
20230724,112800,1316748500,22200,22200,22200,22200,0
|
|
20230724,112700,1316748500,22200,22150,22200,22100,81
|
|
20230724,112600,1314956450,22200,22100,22200,22100,87
|
|
20230724,112500,1313033650,22100,22200,22200,22100,95
|
|
20230724,112400,1310931350,22200,22200,22200,22200,51
|
|
20230724,112300,1309799150,22350,22350,22350,22350,10
|
|
20230724,112200,1309575650,22350,22200,22350,22200,886
|
|
20230724,112100,1289906300,22200,22200,22200,22200,0
|
|
20230724,112000,1289906300,22200,22200,22200,22200,0
|
|
20230724,111900,1289906300,22200,22200,22200,22200,0
|
|
20230724,111800,1289906300,22200,22200,22200,22200,1
|
|
20230724,111700,1289884100,22150,22100,22150,22100,215
|
|
20230724,111600,1285126850,22150,22150,22150,22150,2
|
|
20230724,111500,1285082550,22150,22150,22150,22150,1
|
|
20230724,111400,1285060400,22150,22150,22150,22150,130
|
|
20230724,111300,1282180900,22150,22200,22200,22150,531
|
|
20230724,111200,1270415700,22200,22200,22200,22150,101
|
|
20230724,111100,1268173550,22200,22200,22200,22200,30
|
|
20230724,111000,1267507550,22200,22200,22200,22200,100
|
|
20230724,110900,1265287550,22150,22150,22150,22150,0
|
|
20230724,110800,1265287550,22150,22150,22150,22150,50
|
|
20230724,110700,1264180050,22150,22150,22150,22150,0
|
|
20230724,110600,1264180050,22150,22150,22150,22150,56
|
|
20230724,110500,1262939650,22150,22150,22150,22150,75
|
|
20230724,110400,1261278400,22150,22150,22150,22150,137
|
|
20230724,110300,1258243850,22150,22200,22200,22150,162
|
|
20230724,110200,1254648900,22150,22150,22150,22150,96
|
|
20230724,110100,1252522500,22200,22100,22200,22100,345
|
|
20230724,110000,1244894700,22100,22100,22100,22100,100
|
|
20230724,105900,1242684700,22150,22150,22150,22100,99
|
|
20230724,105800,1240494350,22150,22150,22150,22150,75
|
|
20230724,105700,1238833100,22050,22050,22050,22000,3519
|
|
20230724,105600,1161386700,22050,22150,22250,22000,6028
|
|
20230724,105500,1028555050,22250,22200,22250,22200,1348
|
|
20230724,105400,998629400,22300,22300,22300,22200,1562
|
|
20230724,105300,963885900,22350,22300,22400,22300,674
|
|
20230724,105200,948854650,22300,22400,22400,22300,3045
|
|
20230724,105100,880891950,22400,22400,22400,22400,0
|
|
20230724,105000,880891950,22400,22400,22400,22350,567
|
|
20230724,104900,868214450,22350,22350,22350,22350,0
|
|
20230724,104800,868214450,22350,22350,22350,22350,1
|
|
20230724,104700,868192100,22350,22350,22450,22350,66
|
|
20230724,104600,866715100,22450,22350,22450,22350,251
|
|
20230724,104500,861105150,22350,22400,22400,22350,121
|
|
20230724,104400,858395250,22400,22350,22400,22350,231
|
|
20230724,104300,853232350,22400,22400,22400,22400,0
|
|
20230724,104200,853232350,22400,22400,22400,22400,0
|
|
20230724,104100,853232350,22400,22400,22400,22400,75
|
|
20230724,104000,851552350,22350,22350,22400,22350,13
|
|
20230724,103900,851261750,22400,22400,22400,22400,1
|
|
20230724,103800,851239350,22350,22350,22350,22350,0
|
|
20230724,103700,851239350,22350,22350,22350,22350,30
|
|
20230724,103600,850568850,22350,22300,22350,22300,176
|
|
20230724,103500,846635300,22350,22350,22350,22350,0
|
|
20230724,103400,846635300,22350,22350,22350,22350,42
|
|
20230724,103300,845696600,22400,22350,22400,22350,10
|
|
20230724,103200,845473050,22350,22350,22350,22350,9
|
|
20230724,103100,845271900,22350,22300,22350,22300,74
|
|
20230724,103000,843618150,22350,22350,22350,22350,1
|
|
20230724,102900,843595800,22350,22350,22350,22350,1
|
|
20230724,102800,843573450,22300,22300,22300,22300,124
|
|
20230724,102700,840808250,22300,22300,22300,22300,22
|
|
20230724,102600,840317650,22300,22300,22300,22300,16
|
|
20230724,102500,839960850,22300,22300,22300,22300,138
|
|
20230724,102400,836883450,22350,22350,22350,22300,605
|
|
20230724,102300,823376750,22400,22400,22400,22400,92
|
|
20230724,102200,821315950,22400,22350,22400,22350,562
|
|
20230724,102100,808730250,22350,22400,22400,22350,768
|
|
20230724,102000,791535800,22450,22450,22500,22450,482
|
|
20230724,101900,780714850,22450,22450,22450,22450,60
|
|
20230724,101800,779367850,22450,22450,22450,22450,1
|
|
20230724,101700,779345400,22450,22450,22450,22450,0
|
|
20230724,101600,779345400,22450,22500,22500,22450,6
|
|
20230724,101500,779210650,22500,22500,22500,22500,1
|
|
20230724,101400,779188150,22550,22500,22550,22400,190
|
|
20230724,101300,774914500,22500,22500,22500,22500,341
|
|
20230724,101200,767242000,22500,22500,22500,22500,464
|
|
20230724,101100,756802000,22450,22450,22450,22450,123
|
|
20230724,101000,754040650,22400,22400,22400,22400,0
|
|
20230724,100900,754040650,22400,22400,22400,22400,0
|
|
20230724,100800,754040650,22400,22350,22400,22350,41
|
|
20230724,100700,753122400,22400,22350,22400,22300,256
|
|
20230724,100600,747400050,22300,22300,22300,22300,27
|
|
20230724,100500,746797950,22300,22300,22300,22300,115
|
|
20230724,100400,744233450,22300,22300,22400,22300,555
|
|
20230724,100300,731847950,22300,22300,22300,22300,10
|
|
20230724,100200,731624950,22350,22300,22350,22300,75
|
|
20230724,100100,729950450,22300,22300,22300,22300,365
|
|
20230724,100000,721810950,22300,22350,22350,22300,178
|
|
20230724,095900,717837050,22350,22350,22350,22350,58
|
|
20230724,095800,716540750,22350,22350,22350,22350,44
|
|
20230724,095700,715557350,22300,22300,22300,22300,83
|
|
20230724,095600,713706450,22300,22300,22300,22300,201
|
|
20230724,095500,709224150,22350,22350,22350,22350,6
|
|
20230724,095400,709090050,22300,22300,22300,22300,88
|
|
20230724,095300,707127650,22350,22400,22400,22350,1247
|
|
20230724,095200,679256950,22400,22400,22400,22400,65
|
|
20230724,095100,677800950,22400,22400,22400,22400,1
|
|
20230724,095000,677778550,22450,22450,22450,22450,10
|
|
20230724,094900,677554050,22400,22400,22450,22400,439
|
|
20230724,094800,667720200,22400,22400,22400,22400,529
|
|
20230724,094700,655870600,22400,22400,22400,22400,0
|
|
20230724,094600,655870600,22400,22400,22400,22400,73
|
|
20230724,094500,654235400,22400,22400,22400,22350,99
|
|
20230724,094400,652020000,22350,22350,22350,22300,135
|
|
20230724,094300,649007950,22350,22350,22350,22350,0
|
|
20230724,094200,649007950,22350,22350,22350,22350,300
|
|
20230724,094100,642302950,22250,22300,22350,22250,513
|
|
20230724,094000,630863100,22300,22300,22350,22300,194
|
|
20230724,093900,626536350,22300,22350,22400,22300,563
|
|
20230724,093800,613967900,22350,22400,22400,22350,145
|
|
20230724,093700,610720650,22350,22350,22400,22350,70
|
|
20230724,093600,609155200,22400,22400,22400,22400,0
|
|
20230724,093500,609155200,22400,22250,22400,22250,325
|
|
20230724,093400,601917750,22250,22400,22400,22250,1753
|
|
20230724,093300,562816050,22400,22450,22450,22400,19
|
|
20230724,093200,562389750,22400,22400,22400,22350,75
|
|
20230724,093100,560710300,22400,22350,22400,22350,844
|
|
20230724,093000,541841900,22350,22350,22350,22350,13
|
|
20230724,092900,541551350,22350,22350,22400,22350,1158
|
|
20230724,092800,515629350,22300,22350,22350,22250,1243
|
|
20230724,092700,487889750,22350,22450,22450,22350,1541
|
|
20230724,092600,453418200,22400,22400,22400,22400,118
|
|
20230724,092500,450775000,22450,22450,22450,22450,18
|
|
20230724,092400,450370900,22450,22500,22500,22450,352
|
|
20230724,092300,442458400,22500,22500,22500,22500,0
|
|
20230724,092200,442458400,22500,22500,22650,22500,39
|
|
20230724,092100,441579550,22600,22600,22600,22600,115
|
|
20230724,092000,438980550,22600,22600,22600,22600,9
|
|
20230724,091900,438777150,22500,22450,22500,22450,625
|
|
20230724,091800,424733450,22500,22600,22650,22450,689
|
|
20230724,091700,409199300,22400,22450,22600,22400,1079
|
|
20230724,091600,384879750,22450,22450,22450,22450,33
|
|
20230724,091500,384138900,22400,22400,22450,22350,324
|
|
20230724,091400,376877450,22400,22450,22450,22400,559
|
|
20230724,091300,364353150,22450,22550,22550,22450,1386
|
|
20230724,091200,333209450,22500,22550,22550,22450,3718
|
|
20230724,091100,249619050,22500,22600,22650,22500,2182
|
|
20230724,091000,200460200,22600,22650,22650,22600,177
|
|
20230724,090900,196459700,22600,22600,22600,22550,1244
|
|
20230724,090800,168347500,22650,22700,22750,22650,2292
|
|
20230724,090700,116328500,22700,22700,22700,22700,84
|
|
20230724,090600,114421700,22750,22750,22750,22700,228
|
|
20230724,090500,109235700,22600,22750,22750,22600,775
|
|
20230724,090400,91615700,22750,22600,22750,22600,444
|
|
20230724,090300,81574700,22600,22500,22600,22500,976
|
|
20230724,090200,59545350,22550,22700,22700,22550,688
|
|
20230724,090100,43979800,22700,22800,22800,22650,402
|
|
20230724,090000,34845600,22800,22900,22900,22800,1523
|