588 lines
33 KiB
CSV
588 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,184500,4804418500,361500,361500,361500,361500,136
|
|
20230724,184400,4804418500,361500,361500,361500,361500,0
|
|
20230724,184300,4804418500,361500,361500,361500,361500,0
|
|
20230724,184200,4804418500,361500,361500,361500,361500,0
|
|
20230724,184100,4804418500,361500,361500,361500,361500,0
|
|
20230724,184000,4804418500,361500,361500,361500,361500,0
|
|
20230724,183900,4804418500,361500,361500,361500,361500,0
|
|
20230724,183800,4804418500,361500,361500,361500,361500,0
|
|
20230724,183700,4804418500,361500,361500,361500,361500,0
|
|
20230724,183600,4804418500,361500,361500,361500,361500,0
|
|
20230724,183500,4804418500,361500,361500,361500,361500,0
|
|
20230724,183400,4804418500,361500,361500,361500,361500,0
|
|
20230724,183300,4804418500,361500,361500,361500,361500,0
|
|
20230724,183200,4804418500,361500,361500,361500,361500,0
|
|
20230724,183100,4804418500,361500,361500,361500,361500,0
|
|
20230724,183000,4804418500,361500,361500,361500,361500,0
|
|
20230724,182900,4804418500,361500,361500,361500,361500,0
|
|
20230724,182800,4804418500,361500,361500,361500,361500,0
|
|
20230724,182700,4804418500,361500,361500,361500,361500,0
|
|
20230724,182600,4804418500,361500,361500,361500,361500,0
|
|
20230724,182500,4804418500,361500,361500,361500,361500,0
|
|
20230724,182400,4804418500,361500,361500,361500,361500,0
|
|
20230724,182300,4804418500,361500,361500,361500,361500,0
|
|
20230724,182200,4804418500,361500,361500,361500,361500,0
|
|
20230724,182100,4804418500,361500,361500,361500,361500,0
|
|
20230724,182000,4804418500,361500,361500,361500,361500,0
|
|
20230724,181900,4804418500,361500,361500,361500,361500,0
|
|
20230724,181800,4804418500,361500,361500,361500,361500,0
|
|
20230724,181700,4804418500,361500,361500,361500,361500,0
|
|
20230724,181600,4804418500,361500,361500,361500,361500,0
|
|
20230724,181500,4804418500,361500,361500,361500,361500,136
|
|
20230724,181400,4804418500,361500,361500,361500,361500,0
|
|
20230724,181300,4804418500,361500,361500,361500,361500,0
|
|
20230724,181200,4804418500,361500,361500,361500,361500,0
|
|
20230724,181100,4804418500,361500,361500,361500,361500,0
|
|
20230724,181000,4804418500,361500,361500,361500,361500,0
|
|
20230724,180900,4804418500,361500,361500,361500,361500,0
|
|
20230724,180800,4804418500,361500,361500,361500,361500,0
|
|
20230724,180700,4804418500,361500,361500,361500,361500,0
|
|
20230724,180600,4804418500,361500,361500,361500,361500,0
|
|
20230724,180500,4804418500,361500,361500,361500,361500,0
|
|
20230724,180400,4804418500,361500,361500,361500,361500,0
|
|
20230724,180300,4804418500,361500,361500,361500,361500,0
|
|
20230724,180200,4804418500,361500,361500,361500,361500,0
|
|
20230724,180100,4804418500,361500,361500,361500,361500,0
|
|
20230724,180000,4804418500,361500,361500,361500,361500,0
|
|
20230724,175900,4804418500,361500,361500,361500,361500,0
|
|
20230724,175800,4804418500,361500,361500,361500,361500,0
|
|
20230724,175700,4804418500,361500,361500,361500,361500,0
|
|
20230724,175600,4804418500,361500,361500,361500,361500,0
|
|
20230724,175500,4804418500,361500,361500,361500,361500,0
|
|
20230724,175400,4804418500,361500,361500,361500,361500,0
|
|
20230724,175300,4804418500,361500,361500,361500,361500,0
|
|
20230724,175200,4804418500,361500,361500,361500,361500,0
|
|
20230724,175100,4804418500,361500,361500,361500,361500,0
|
|
20230724,175000,4804418500,361500,361500,361500,361500,0
|
|
20230724,174900,4804418500,361500,361500,361500,361500,0
|
|
20230724,174800,4804418500,361500,361500,361500,361500,0
|
|
20230724,174700,4804418500,361500,361500,361500,361500,0
|
|
20230724,174600,4804418500,361500,361500,361500,361500,0
|
|
20230724,174500,4804418500,361500,361500,361500,361500,136
|
|
20230724,174400,4804418500,361500,361500,361500,361500,0
|
|
20230724,174300,4804418500,361500,361500,361500,361500,0
|
|
20230724,174200,4804418500,361500,361500,361500,361500,0
|
|
20230724,174100,4804418500,361500,361500,361500,361500,0
|
|
20230724,174000,4804418500,361500,361500,361500,361500,0
|
|
20230724,173900,4804418500,361500,361500,361500,361500,0
|
|
20230724,173800,4804418500,361500,361500,361500,361500,0
|
|
20230724,173700,4804418500,361500,361500,361500,361500,0
|
|
20230724,173600,4804418500,361500,361500,361500,361500,0
|
|
20230724,173500,4804418500,361500,361500,361500,361500,0
|
|
20230724,173400,4804418500,361500,361500,361500,361500,0
|
|
20230724,173300,4804418500,361500,361500,361500,361500,0
|
|
20230724,173200,4804418500,361500,361500,361500,361500,0
|
|
20230724,173100,4804418500,361500,361500,361500,361500,0
|
|
20230724,173000,4804418500,361500,361500,361500,361500,0
|
|
20230724,172900,4804418500,361500,361500,361500,361500,0
|
|
20230724,172800,4804418500,361500,361500,361500,361500,0
|
|
20230724,172700,4804418500,361500,361500,361500,361500,0
|
|
20230724,172600,4804418500,361500,361500,361500,361500,0
|
|
20230724,172500,4804418500,361500,361500,361500,361500,0
|
|
20230724,172400,4804418500,361500,361500,361500,361500,0
|
|
20230724,172300,4804418500,361500,361500,361500,361500,0
|
|
20230724,172200,4804418500,361500,361500,361500,361500,0
|
|
20230724,172100,4804418500,361500,361500,361500,361500,0
|
|
20230724,172000,4804418500,361500,361500,361500,361500,0
|
|
20230724,171900,4804418500,361500,361500,361500,361500,0
|
|
20230724,171800,4804418500,361500,361500,361500,361500,0
|
|
20230724,171700,4804418500,361500,361500,361500,361500,0
|
|
20230724,171600,4804418500,361500,361500,361500,361500,0
|
|
20230724,171500,4804418500,361500,361500,361500,361500,136
|
|
20230724,171400,4804418500,361500,361500,361500,361500,0
|
|
20230724,171300,4804418500,361500,361500,361500,361500,0
|
|
20230724,171200,4804418500,361500,361500,361500,361500,0
|
|
20230724,171100,4804418500,361500,361500,361500,361500,0
|
|
20230724,171000,4804418500,361500,361500,361500,361500,0
|
|
20230724,170900,4804418500,361500,361500,361500,361500,0
|
|
20230724,170800,4804418500,361500,361500,361500,361500,0
|
|
20230724,170700,4804418500,361500,361500,361500,361500,0
|
|
20230724,170600,4804418500,361500,361500,361500,361500,0
|
|
20230724,170500,4804418500,361500,361500,361500,361500,0
|
|
20230724,170400,4804418500,361500,361500,361500,361500,0
|
|
20230724,170300,4804418500,361500,361500,361500,361500,0
|
|
20230724,170200,4804418500,361500,361500,361500,361500,0
|
|
20230724,170100,4804418500,361500,361500,361500,361500,0
|
|
20230724,170000,4804418500,361500,361500,361500,361500,0
|
|
20230724,165900,4804418500,361500,361500,361500,361500,0
|
|
20230724,165800,4804418500,361500,361500,361500,361500,0
|
|
20230724,165700,4804418500,361500,361500,361500,361500,0
|
|
20230724,165600,4804418500,361500,361500,361500,361500,0
|
|
20230724,165500,4804418500,361500,361500,361500,361500,0
|
|
20230724,165400,4804418500,361500,361500,361500,361500,0
|
|
20230724,165300,4804418500,361500,361500,361500,361500,0
|
|
20230724,165200,4804418500,361500,361500,361500,361500,0
|
|
20230724,165100,4804418500,361500,361500,361500,361500,0
|
|
20230724,165000,4804418500,361500,361500,361500,361500,0
|
|
20230724,164900,4804418500,361500,361500,361500,361500,0
|
|
20230724,164800,4804418500,361500,361500,361500,361500,0
|
|
20230724,164700,4804418500,361500,361500,361500,361500,0
|
|
20230724,164600,4804418500,361500,361500,361500,361500,0
|
|
20230724,164500,4804418500,361500,361500,361500,361500,136
|
|
20230724,164400,4804418500,361500,361500,361500,361500,0
|
|
20230724,164300,4804418500,361500,361500,361500,361500,0
|
|
20230724,164200,4804418500,361500,361500,361500,361500,0
|
|
20230724,164100,4804418500,361500,361500,361500,361500,0
|
|
20230724,164000,4804418500,361500,361500,361500,361500,0
|
|
20230724,163900,4804418500,361500,361500,361500,361500,0
|
|
20230724,163800,4804418500,361500,361500,361500,361500,0
|
|
20230724,163700,4804418500,361500,361500,361500,361500,0
|
|
20230724,163600,4804418500,361500,361500,361500,361500,0
|
|
20230724,163500,4804418500,361500,361500,361500,361500,0
|
|
20230724,163400,4804418500,361500,361500,361500,361500,0
|
|
20230724,163300,4804418500,361500,361500,361500,361500,0
|
|
20230724,163200,4804418500,361500,361500,361500,361500,0
|
|
20230724,163100,4804418500,361500,361500,361500,361500,0
|
|
20230724,163000,4804418500,361500,361500,361500,361500,0
|
|
20230724,162900,4804418500,361500,361500,361500,361500,0
|
|
20230724,162800,4804418500,361500,361500,361500,361500,0
|
|
20230724,162700,4804418500,361500,361500,361500,361500,0
|
|
20230724,162600,4804418500,361500,361500,361500,361500,0
|
|
20230724,162500,4804418500,361500,361500,361500,361500,0
|
|
20230724,162400,4804418500,361500,361500,361500,361500,0
|
|
20230724,162300,4804418500,361500,361500,361500,361500,0
|
|
20230724,162200,4804418500,361500,361500,361500,361500,0
|
|
20230724,162100,4804418500,361500,361500,361500,361500,0
|
|
20230724,162000,4804418500,361500,361500,361500,361500,0
|
|
20230724,161900,4804418500,361500,361500,361500,361500,0
|
|
20230724,161800,4804418500,361500,361500,361500,361500,0
|
|
20230724,161700,4804418500,361500,361500,361500,361500,0
|
|
20230724,161600,4804418500,361500,361500,361500,361500,0
|
|
20230724,161500,4804418500,361500,361500,361500,361500,136
|
|
20230724,161400,4804418500,361500,361500,361500,361500,0
|
|
20230724,161300,4804418500,361500,361500,361500,361500,0
|
|
20230724,161200,4804418500,361500,361500,361500,361500,0
|
|
20230724,161100,4804418500,361500,361500,361500,361500,0
|
|
20230724,161000,4804418500,361500,361500,361500,361500,0
|
|
20230724,160900,4804418500,361500,361500,361500,361500,0
|
|
20230724,160800,4804418500,361500,361500,361500,361500,0
|
|
20230724,160700,4804418500,361500,361500,361500,361500,0
|
|
20230724,160600,4804418500,361500,361500,361500,361500,0
|
|
20230724,160500,4804418500,361500,361500,361500,361500,0
|
|
20230724,160400,4804418500,361500,361500,361500,361500,0
|
|
20230724,160300,4804418500,361500,361500,361500,361500,0
|
|
20230724,160200,4804418500,361500,361500,361500,361500,0
|
|
20230724,160100,4804418500,361500,361500,361500,361500,0
|
|
20230724,160000,4804418500,361500,361500,361500,361500,0
|
|
20230724,155900,4804418500,361500,361500,361500,361500,0
|
|
20230724,155800,4804418500,361500,361500,361500,361500,0
|
|
20230724,155700,4804418500,361500,361500,361500,361500,0
|
|
20230724,155600,4804418500,361500,361500,361500,361500,0
|
|
20230724,155500,4804418500,361500,361500,361500,361500,0
|
|
20230724,155400,4804418500,361500,361500,361500,361500,0
|
|
20230724,155300,4804418500,361500,361500,361500,361500,0
|
|
20230724,155200,4804418500,361500,361500,361500,361500,0
|
|
20230724,155100,4804418500,361500,361500,361500,361500,0
|
|
20230724,155000,4804418500,361500,361500,361500,361500,0
|
|
20230724,154900,4804418500,361500,361500,361500,361500,0
|
|
20230724,154800,4804418500,361500,361500,361500,361500,0
|
|
20230724,154700,4804418500,361500,361500,361500,361500,0
|
|
20230724,154600,4804418500,361500,361500,361500,361500,0
|
|
20230724,154500,4804418500,361500,361500,361500,361500,136
|
|
20230724,154400,4804418500,361500,361500,361500,361500,0
|
|
20230724,154300,4804418500,361500,361500,361500,361500,0
|
|
20230724,154200,4804418500,361500,361500,361500,361500,0
|
|
20230724,154100,4804418500,361500,361500,361500,361500,0
|
|
20230724,154000,4804418500,361500,361500,361500,361500,0
|
|
20230724,153900,4804418500,361500,361500,361500,361500,0
|
|
20230724,153800,4804418500,361500,361500,361500,361500,0
|
|
20230724,153700,4804418500,361500,361500,361500,361500,0
|
|
20230724,153600,4804418500,361500,361500,361500,361500,0
|
|
20230724,153500,4804418500,361500,361500,361500,361500,0
|
|
20230724,153400,4804418500,361500,361500,361500,361500,0
|
|
20230724,153300,4804418500,361500,361500,361500,361500,0
|
|
20230724,153200,4804418500,361500,361500,361500,361500,0
|
|
20230724,153100,4804418500,361500,361500,361500,361500,0
|
|
20230724,153000,4804418500,361500,361500,361500,361500,136
|
|
20230724,152900,4755254500,361000,361000,361000,361000,0
|
|
20230724,152800,4755254500,361000,361000,361000,361000,0
|
|
20230724,152700,4755254500,361000,361000,361000,361000,0
|
|
20230724,152600,4755254500,361000,361000,361000,361000,0
|
|
20230724,152500,4755254500,361000,361000,361000,361000,0
|
|
20230724,152400,4755254500,361000,361000,361000,361000,0
|
|
20230724,152300,4755254500,361000,361000,361000,361000,0
|
|
20230724,152200,4755254500,361000,361000,361000,361000,0
|
|
20230724,152100,4755254500,361000,361000,361000,361000,0
|
|
20230724,152000,4755254500,361000,361000,361000,361000,0
|
|
20230724,151900,4755254500,361000,361000,361000,361000,3
|
|
20230724,151800,4754171500,361000,361000,361500,361000,19
|
|
20230724,151700,4747310500,361000,361000,361500,361000,142
|
|
20230724,151600,4696044000,361500,361500,361500,361000,65
|
|
20230724,151500,4672572000,361500,361500,361500,361000,14
|
|
20230724,151400,4667513000,361500,361000,361500,361000,4
|
|
20230724,151300,4666067500,361000,361500,361500,361000,89
|
|
20230724,151200,4633935000,361000,361000,361000,361000,10
|
|
20230724,151100,4630325000,361000,361500,361500,361000,4
|
|
20230724,151000,4628879500,361000,361000,361000,361000,4
|
|
20230724,150900,4627435500,361500,361500,361500,361500,2
|
|
20230724,150800,4626712500,361000,361500,361500,361000,6
|
|
20230724,150700,4624544500,361500,361500,361500,361500,7
|
|
20230724,150600,4622014000,361500,361500,361500,361000,4
|
|
20230724,150500,4620569000,361500,361500,361500,361500,13
|
|
20230724,150400,4615869500,361000,361000,361000,361000,0
|
|
20230724,150300,4615869500,361000,361000,361000,361000,0
|
|
20230724,150200,4615869500,361000,361000,361000,361000,0
|
|
20230724,150100,4615869500,361000,361000,361000,361000,0
|
|
20230724,150000,4615869500,361000,361500,361500,361000,15
|
|
20230724,145900,4610453000,361000,361000,361000,361000,0
|
|
20230724,145800,4610453000,361000,361000,361000,361000,10
|
|
20230724,145700,4606843000,361000,361000,361000,361000,6
|
|
20230724,145600,4604677000,361500,360500,361500,360500,152
|
|
20230724,145500,4549804000,361500,361000,361500,361000,25
|
|
20230724,145400,4540775500,361000,361500,361500,361000,31
|
|
20230724,145300,4529584000,361000,361000,361000,361000,10
|
|
20230724,145200,4525974000,361500,361000,361500,361000,89
|
|
20230724,145100,4493843000,361000,361000,361000,361000,6
|
|
20230724,145000,4491677000,361000,361000,361000,361000,9
|
|
20230724,144900,4488428000,361000,361000,361000,361000,23
|
|
20230724,144800,4480125000,361000,361000,361000,361000,0
|
|
20230724,144700,4480125000,361000,361000,361000,361000,11
|
|
20230724,144600,4476154000,361000,361000,361000,361000,23
|
|
20230724,144500,4467851000,361000,361000,361000,361000,7
|
|
20230724,144400,4465324000,361000,361000,361000,361000,6
|
|
20230724,144300,4463158000,361000,361000,361000,361000,6
|
|
20230724,144200,4460992000,361000,361000,361500,361000,11
|
|
20230724,144100,4457019500,361000,361000,361000,361000,7
|
|
20230724,144000,4454492500,361000,361000,361000,361000,80
|
|
20230724,143900,4425612500,361000,361000,361000,361000,55
|
|
20230724,143800,4405757500,361000,361000,361000,361000,62
|
|
20230724,143700,4383375500,361000,361000,361000,361000,79
|
|
20230724,143600,4354856500,361000,361000,361000,361000,5
|
|
20230724,143500,4353051500,361000,361000,361000,361000,3
|
|
20230724,143400,4351968500,361000,361000,361000,361000,11
|
|
20230724,143300,4347997500,361000,361000,361000,361000,12
|
|
20230724,143200,4343665500,361000,361000,361000,361000,0
|
|
20230724,143100,4343665500,361000,361000,361000,361000,9
|
|
20230724,143000,4340416500,361000,361000,361000,361000,27
|
|
20230724,142900,4330669500,361000,361000,361000,361000,25
|
|
20230724,142800,4321644500,361000,361000,361000,361000,1
|
|
20230724,142700,4321283500,361000,361000,361000,361000,12
|
|
20230724,142600,4316951500,361000,361000,361000,361000,2
|
|
20230724,142500,4316229500,361000,361000,361000,361000,12
|
|
20230724,142400,4311897500,361000,361000,361500,361000,97
|
|
20230724,142300,4276878000,361000,361000,361000,361000,30
|
|
20230724,142200,4266048000,361500,361000,361500,361000,71
|
|
20230724,142100,4240412500,361000,361500,361500,361000,109
|
|
20230724,142000,4201059000,361500,361500,361500,361500,3
|
|
20230724,141900,4199974500,361500,361500,361500,361500,10
|
|
20230724,141800,4196359500,361500,361500,361500,361500,1
|
|
20230724,141700,4195998000,361500,361500,361500,361500,0
|
|
20230724,141600,4195998000,361500,361500,361500,361500,5
|
|
20230724,141500,4194190500,361500,361000,361500,361000,2
|
|
20230724,141400,4193468000,361500,361500,361500,361500,4
|
|
20230724,141300,4192022000,361500,361500,361500,361500,8
|
|
20230724,141200,4189130000,361500,361500,361500,361500,8
|
|
20230724,141100,4186238000,361500,361500,361500,361500,1
|
|
20230724,141000,4185876500,361500,361500,361500,361500,5
|
|
20230724,140900,4184069000,361000,361000,361000,361000,10
|
|
20230724,140800,4180459000,361500,361500,361500,361500,3
|
|
20230724,140700,4179374500,361500,361500,361500,361500,1
|
|
20230724,140600,4179013000,361000,361000,361000,361000,2
|
|
20230724,140500,4178291000,361000,361000,361000,361000,0
|
|
20230724,140400,4178291000,361000,361000,361000,361000,26
|
|
20230724,140300,4168905000,361000,361500,361500,361000,7
|
|
20230724,140200,4166375500,361500,361500,361500,361500,2
|
|
20230724,140100,4165652500,361500,361500,361500,361500,3
|
|
20230724,140000,4164568000,361000,361000,361000,361000,0
|
|
20230724,135900,4164568000,361000,361000,361000,361000,22
|
|
20230724,135800,4156626000,361000,361000,361000,361000,10
|
|
20230724,135700,4153016000,361000,361000,361000,361000,32
|
|
20230724,135600,4141464000,361000,361000,361000,361000,101
|
|
20230724,135500,4105003000,361000,361000,361500,361000,6
|
|
20230724,135400,4102836500,361000,361500,361500,361000,4
|
|
20230724,135300,4101391000,361500,361500,361500,361500,16
|
|
20230724,135200,4095607000,361500,361500,361500,361500,5
|
|
20230724,135100,4093799500,361000,361000,361500,361000,125
|
|
20230724,135000,4048670500,361500,361500,361500,361500,0
|
|
20230724,134900,4048670500,361500,361000,361500,361000,48
|
|
20230724,134800,4031340000,361000,361000,361000,361000,6
|
|
20230724,134700,4029174000,361000,361000,361000,361000,12
|
|
20230724,134600,4024842000,361000,361000,361000,361000,2
|
|
20230724,134500,4024120000,361000,361000,361000,361000,0
|
|
20230724,134400,4024120000,361000,361000,361000,361000,0
|
|
20230724,134300,4024120000,361000,361000,361000,361000,1
|
|
20230724,134200,4023759000,361000,361000,361000,361000,0
|
|
20230724,134100,4023759000,361000,361000,361000,361000,10
|
|
20230724,134000,4020149000,361000,361000,361000,361000,1
|
|
20230724,133900,4019788000,361000,361000,361000,361000,1
|
|
20230724,133800,4019427000,361000,361000,361000,361000,0
|
|
20230724,133700,4019427000,361000,361000,361000,361000,3
|
|
20230724,133600,4018344000,361500,361500,361500,361500,1
|
|
20230724,133500,4017982500,361500,361000,361500,361000,63
|
|
20230724,133400,3995233500,361000,361000,361000,361000,233
|
|
20230724,133300,3911120500,361000,361000,361000,361000,4
|
|
20230724,133200,3909676500,361000,361000,361000,361000,21
|
|
20230724,133100,3902095500,361000,361000,361000,361000,320
|
|
20230724,133000,3786575500,361000,361000,361000,361000,6
|
|
20230724,132900,3784409500,361000,361000,361000,361000,4
|
|
20230724,132800,3782965500,361000,361000,361000,361000,48
|
|
20230724,132700,3765637500,361000,361000,361000,360500,24
|
|
20230724,132600,3756974000,361000,361000,361000,361000,56
|
|
20230724,132500,3736758000,361000,361000,361000,361000,0
|
|
20230724,132400,3736758000,361000,361000,361000,361000,15
|
|
20230724,132300,3731343000,361000,361000,361000,361000,18
|
|
20230724,132200,3724845000,361500,361000,361500,361000,789
|
|
20230724,132100,3439991000,361500,361500,361500,361000,219
|
|
20230724,132000,3360887500,361500,361000,361500,361000,111
|
|
20230724,131900,3320812500,361000,361000,361000,361000,22
|
|
20230724,131800,3312870500,361000,361000,361000,361000,3
|
|
20230724,131700,3311787500,361000,361000,361000,361000,4
|
|
20230724,131600,3310343500,361000,361500,361500,361000,5
|
|
20230724,131500,3308538000,361500,361500,361500,361500,1
|
|
20230724,131400,3308176500,361500,361500,361500,361500,7
|
|
20230724,131300,3305646000,361500,361500,361500,361500,5
|
|
20230724,131200,3303838500,361000,361000,361000,361000,30
|
|
20230724,131100,3293008500,361500,361500,361500,361500,3
|
|
20230724,131000,3291924000,361500,361500,361500,361500,5
|
|
20230724,130900,3290116500,361500,361500,361500,361500,11
|
|
20230724,130800,3286140000,361500,361500,361500,361500,57
|
|
20230724,130700,3265534500,361500,361000,361500,361000,4
|
|
20230724,130600,3264089500,361000,361000,361500,361000,10
|
|
20230724,130500,3260479000,361000,361000,361000,361000,1
|
|
20230724,130400,3260118000,361000,361500,361500,361000,4
|
|
20230724,130300,3258673500,361500,361500,361500,361500,28
|
|
20230724,130200,3248551500,361500,361500,361500,361500,14
|
|
20230724,130100,3243490500,361500,361500,361500,361000,14
|
|
20230724,130000,3238430000,361500,361500,361500,361500,4
|
|
20230724,125900,3236984000,361500,361500,361500,361500,2
|
|
20230724,125800,3236261000,361500,361500,362000,361500,266
|
|
20230724,125700,3140097000,362000,362000,362000,362000,1
|
|
20230724,125600,3139735000,361500,362000,362000,361500,7
|
|
20230724,125500,3137202000,361500,361500,361500,361500,73
|
|
20230724,125400,3110812500,362000,362000,362000,362000,3
|
|
20230724,125300,3109726500,362000,362000,362000,362000,0
|
|
20230724,125200,3109726500,362000,362000,362000,362000,1
|
|
20230724,125100,3109364500,362000,362000,362000,362000,0
|
|
20230724,125000,3109364500,362000,362000,362000,362000,0
|
|
20230724,124900,3109364500,362000,362000,362000,362000,0
|
|
20230724,124800,3109364500,362000,361500,362000,361500,5
|
|
20230724,124700,3107555500,362000,362000,362000,362000,7
|
|
20230724,124600,3105021500,362000,362000,362000,362000,1
|
|
20230724,124500,3104659500,361500,361500,361500,361500,6
|
|
20230724,124400,3102490500,362000,362000,362000,362000,5
|
|
20230724,124300,3100680500,362000,362000,362000,362000,4
|
|
20230724,124200,3099232500,362000,362000,362000,362000,4
|
|
20230724,124100,3097784500,361500,362000,362000,361500,8
|
|
20230724,124000,3094890000,362000,362000,362000,362000,7
|
|
20230724,123900,3092356000,362000,362000,362000,362000,5
|
|
20230724,123800,3090546000,362000,361500,362000,361500,431
|
|
20230724,123700,2934724000,361500,361500,361500,361500,1
|
|
20230724,123600,2934362500,361500,361500,361500,361500,0
|
|
20230724,123500,2934362500,361500,361500,361500,361500,0
|
|
20230724,123400,2934362500,361500,361500,362000,361500,19
|
|
20230724,123300,2927489000,361500,361500,361500,361500,2
|
|
20230724,123200,2926766000,362000,362000,362000,362000,24
|
|
20230724,123100,2918078000,362000,362000,362000,362000,0
|
|
20230724,123000,2918078000,362000,362000,362000,362000,3
|
|
20230724,122900,2916992000,362000,362000,362000,362000,0
|
|
20230724,122800,2916992000,362000,362000,362000,362000,2
|
|
20230724,122700,2916268000,362000,361500,362000,361500,8
|
|
20230724,122600,2913375500,362000,362000,362000,362000,4
|
|
20230724,122500,2911927500,361500,362000,362000,361500,19
|
|
20230724,122400,2905058500,361500,361500,361500,361500,2
|
|
20230724,122300,2904335500,362000,362000,362000,362000,36
|
|
20230724,122200,2891303500,362000,362000,362000,362000,6
|
|
20230724,122100,2889131500,362000,362000,362000,362000,7
|
|
20230724,122000,2886597500,362000,361500,362000,361500,9
|
|
20230724,121900,2883343500,361500,362000,362000,361500,3
|
|
20230724,121800,2882258000,362000,362000,362000,361500,4
|
|
20230724,121700,2880811000,362000,362000,362000,362000,5
|
|
20230724,121600,2879001000,362000,361500,362000,361500,6
|
|
20230724,121500,2876829500,361500,361500,361500,361500,0
|
|
20230724,121400,2876829500,361500,362000,362000,361500,3
|
|
20230724,121300,2875744000,362000,362000,362000,361500,39
|
|
20230724,121200,2861641000,362000,362000,362000,362000,2
|
|
20230724,121100,2860917000,362000,362000,362000,362000,22
|
|
20230724,121000,2852953000,361500,362000,362000,361500,5
|
|
20230724,120900,2851143500,362000,362000,362000,362000,0
|
|
20230724,120800,2851143500,362000,361500,362000,361500,7
|
|
20230724,120700,2848610500,361500,361500,361500,361500,0
|
|
20230724,120600,2848610500,361500,362000,362000,361500,38
|
|
20230724,120500,2834872000,362000,362000,362000,362000,1
|
|
20230724,120400,2834510000,362000,362000,362000,362000,5
|
|
20230724,120300,2832700000,361500,362000,362000,361500,7
|
|
20230724,120200,2830166500,362000,362000,362000,362000,2
|
|
20230724,120100,2829442500,362000,362000,362000,362000,11
|
|
20230724,120000,2825460500,361500,362000,362000,361500,23
|
|
20230724,115900,2817141000,362000,362000,362000,362000,2
|
|
20230724,115800,2816417000,362000,362000,362000,362000,28
|
|
20230724,115700,2806281000,362000,362500,362500,362000,12
|
|
20230724,115600,2801936000,362500,361500,362500,361500,2
|
|
20230724,115500,2801212000,362000,362000,362000,361500,20
|
|
20230724,115400,2793976500,362000,362000,362000,362000,46
|
|
20230724,115300,2777324500,362000,362500,362500,362000,6
|
|
20230724,115200,2775150500,362500,361500,362500,361500,363
|
|
20230724,115100,2643734500,362000,362000,362000,362000,17
|
|
20230724,115000,2637580500,362000,362000,362000,362000,6
|
|
20230724,114900,2635408500,362000,362000,362000,362000,1
|
|
20230724,114800,2635046500,362000,362000,362000,362000,2
|
|
20230724,114700,2634322500,362000,362000,362000,362000,3
|
|
20230724,114600,2633236500,362000,362000,362000,362000,2
|
|
20230724,114500,2632512500,362000,361500,362000,361500,16
|
|
20230724,114400,2626726000,362000,362000,362000,362000,5
|
|
20230724,114300,2624916000,362000,362000,362000,362000,5
|
|
20230724,114200,2623106000,361500,361500,361500,361500,23
|
|
20230724,114100,2614791500,361500,361500,361500,361500,2
|
|
20230724,114000,2614068500,362000,362000,362000,362000,0
|
|
20230724,113900,2614068500,362000,362000,362000,362000,5
|
|
20230724,113800,2612258500,362000,362000,362000,362000,2
|
|
20230724,113700,2611534500,361500,361500,361500,361500,79
|
|
20230724,113600,2582976000,361500,361500,361500,361500,2
|
|
20230724,113500,2582253000,362000,362500,362500,362000,39
|
|
20230724,113400,2568130000,362000,362000,362000,362000,34
|
|
20230724,113300,2555822000,362500,362000,362500,362000,211
|
|
20230724,113200,2479435500,362500,362500,362500,362500,1
|
|
20230724,113100,2479073000,362500,362500,362500,362500,57
|
|
20230724,113000,2458410500,362000,362500,362500,362000,9
|
|
20230724,112900,2455150500,362500,362500,362500,362500,1
|
|
20230724,112800,2454788000,362500,362500,362500,362500,3
|
|
20230724,112700,2453700500,362500,362500,362500,362500,8
|
|
20230724,112600,2450800500,362500,362500,362500,362500,6
|
|
20230724,112500,2448625500,362500,362000,362500,362000,2
|
|
20230724,112400,2447901000,362000,362000,362000,362000,20
|
|
20230724,112300,2440661000,362000,362000,362000,362000,4
|
|
20230724,112200,2439213000,362500,362000,362500,362000,54
|
|
20230724,112100,2419660000,362000,362000,362000,362000,0
|
|
20230724,112000,2419660000,362000,362000,362000,362000,1
|
|
20230724,111900,2419298000,362500,362500,362500,362500,7
|
|
20230724,111800,2416760500,362000,362500,362500,362000,10
|
|
20230724,111700,2413136000,362500,362500,362500,362500,2
|
|
20230724,111600,2412411000,362500,362500,362500,362500,6
|
|
20230724,111500,2410236000,362500,362500,362500,362500,1
|
|
20230724,111400,2409873500,363000,362500,363000,362000,77
|
|
20230724,111300,2381980500,363000,363000,363000,363000,8
|
|
20230724,111200,2379076500,362500,362500,362500,362500,0
|
|
20230724,111100,2379076500,362500,362500,362500,362500,10
|
|
20230724,111000,2375451500,363000,362500,363000,362500,7
|
|
20230724,110900,2372913000,362500,362500,362500,362000,18
|
|
20230724,110800,2366392500,362500,362500,362500,362500,5
|
|
20230724,110700,2364580000,362500,363000,363000,362500,36
|
|
20230724,110600,2351522500,363000,363000,363000,363000,6
|
|
20230724,110500,2349344500,362500,362500,362500,362500,53
|
|
20230724,110400,2330132000,363000,363000,363000,363000,1
|
|
20230724,110300,2329769000,363000,362500,363000,362500,31
|
|
20230724,110200,2318530000,362500,362500,362500,362500,38
|
|
20230724,110100,2304755000,362500,362500,362500,362500,13
|
|
20230724,110000,2300042500,362500,362000,362500,362000,7
|
|
20230724,105900,2297507000,362000,362500,362500,362000,17
|
|
20230724,105800,2291345000,362500,362500,362500,362500,0
|
|
20230724,105700,2291345000,362500,362500,362500,362000,28
|
|
20230724,105600,2281195500,362000,362000,362000,362000,6
|
|
20230724,105500,2279023500,362500,362500,362500,362500,3
|
|
20230724,105400,2277936000,362000,363000,363000,362000,24
|
|
20230724,105300,2269238000,362500,363000,363000,362500,5
|
|
20230724,105200,2267425000,362500,362500,362500,362500,5
|
|
20230724,105100,2265612500,363000,363000,363000,362500,38
|
|
20230724,105000,2251832000,363000,362500,363000,362500,11
|
|
20230724,104900,2247844000,362500,362500,362500,362500,16
|
|
20230724,104800,2242044000,362500,362500,362500,362500,84
|
|
20230724,104700,2211594000,362000,362500,362500,362000,6
|
|
20230724,104600,2209419500,362000,362000,362000,361500,111
|
|
20230724,104500,2169279500,362500,362000,362500,361500,166
|
|
20230724,104400,2109221000,362500,362000,362500,362000,214
|
|
20230724,104300,2031746000,362000,362000,362000,362000,5
|
|
20230724,104200,2029936000,361500,362000,362000,361500,3
|
|
20230724,104100,2028850500,362000,362000,362000,362000,12
|
|
20230724,104000,2024506500,361500,362000,362000,361500,3
|
|
20230724,103900,2023421000,362000,362000,362000,362000,1
|
|
20230724,103800,2023059000,362000,362000,362000,362000,1
|
|
20230724,103700,2022697000,362000,361500,362000,361500,62
|
|
20230724,103600,2000261000,361500,361500,361500,361000,191
|
|
20230724,103500,1931216000,361500,361000,361500,361000,185
|
|
20230724,103400,1864339500,361500,361500,361500,361000,16
|
|
20230724,103300,1858557500,361500,361000,361500,361000,6
|
|
20230724,103200,1856389500,361500,361500,361500,361000,10
|
|
20230724,103100,1852776000,361500,361500,361500,361000,85
|
|
20230724,103000,1822074000,361500,361500,361500,361000,13
|
|
20230724,102900,1817375500,361500,362000,362000,361500,17
|
|
20230724,102800,1811225000,361500,362000,362000,361500,229
|
|
20230724,102700,1728382000,362000,362000,362000,362000,206
|
|
20230724,102600,1653810000,362000,362000,362000,362000,3
|
|
20230724,102500,1652724000,362500,362500,362500,362000,8
|
|
20230724,102400,1649825500,362500,362500,362500,362500,62
|
|
20230724,102300,1627350500,362500,363000,363000,362500,277
|
|
20230724,102200,1526937500,363000,363000,363000,363000,1
|
|
20230724,102100,1526574500,363000,363000,363000,362500,16
|
|
20230724,102000,1520767500,363000,362500,363000,362500,12
|
|
20230724,101900,1516417000,363000,363000,363000,363000,6
|
|
20230724,101800,1514239000,363000,363000,363000,363000,4
|
|
20230724,101700,1512787000,362500,363000,363000,362500,56
|
|
20230724,101600,1492484000,362500,362500,363000,362500,18
|
|
20230724,101500,1485957500,363000,363000,363000,362500,58
|
|
20230724,101400,1464929000,363000,363000,363000,363000,2
|
|
20230724,101300,1464203000,363000,363000,363000,362500,15
|
|
20230724,101200,1458764000,363000,363000,363000,363000,10
|
|
20230724,101100,1455134000,363000,363000,363000,362500,7
|
|
20230724,101000,1452594000,363000,363000,363000,362500,28
|
|
20230724,100900,1442435000,362500,363000,363000,362500,23
|
|
20230724,100800,1434088000,363000,363000,363000,363000,54
|
|
20230724,100700,1414486000,363000,363000,363000,363000,23
|
|
20230724,100600,1406137000,363000,362500,363000,362500,22
|
|
20230724,100500,1398161000,363000,363000,363000,363000,2
|
|
20230724,100400,1397435000,363000,362500,363000,362500,14
|
|
20230724,100300,1392359500,363000,363000,363000,363000,1
|
|
20230724,100200,1391996500,363000,363000,363000,363000,16
|
|
20230724,100100,1386188500,363000,363000,363000,362500,16
|
|
20230724,100000,1380383500,362500,362500,363000,362500,37
|
|
20230724,095900,1366969000,362500,362500,362500,362500,27
|
|
20230724,095800,1357181500,362500,362500,362500,362500,32
|
|
20230724,095700,1345581500,362500,362500,363000,362500,112
|
|
20230724,095600,1304981000,362500,363000,363000,362500,23
|
|
20230724,095500,1296636500,363000,363000,363000,363000,8
|
|
20230724,095400,1293732500,363000,363000,363000,363000,8
|
|
20230724,095300,1290828500,363000,363500,363500,363000,68
|
|
20230724,095200,1266139500,363500,363500,364000,363000,256
|
|
20230724,095100,1173162000,363500,364000,364000,363500,164
|
|
20230724,095000,1113547000,364000,364000,364500,364000,90
|
|
20230724,094900,1080786000,364000,364000,364500,364000,24
|
|
20230724,094800,1072049000,364000,364500,364500,364000,122
|
|
20230724,094700,1027640500,364500,364500,364500,364000,83
|
|
20230724,094600,997422500,364500,364000,364500,364000,37
|
|
20230724,094500,983945500,364500,364500,364500,364500,11
|
|
20230724,094400,979936000,364500,364500,364500,364000,93
|
|
20230724,094300,946038000,365000,365000,365000,364500,42
|
|
20230724,094200,930712000,365000,365500,365500,365000,238
|
|
20230724,094100,843839500,365500,365500,365500,365000,150
|
|
20230724,094000,789044500,366000,365500,366000,365500,41
|
|
20230724,093900,774058500,365500,366000,366000,365500,120
|
|
20230724,093800,730198000,366000,366000,366000,366000,34
|
|
20230724,093700,717754000,366000,366000,366000,366000,14
|
|
20230724,093600,712630000,366000,366000,366000,366000,1
|
|
20230724,093500,712264000,366000,366000,366000,366000,6
|
|
20230724,093400,710068000,366000,366000,366000,366000,32
|
|
20230724,093300,698356000,366000,366000,366000,366000,5
|
|
20230724,093200,696526000,366000,365500,366000,365500,32
|
|
20230724,093100,684815500,366000,366000,366000,365500,24
|
|
20230724,093000,676040500,366000,366000,366000,366000,6
|
|
20230724,092900,673844500,366000,366000,366000,366000,17
|
|
20230724,092800,667622500,366000,366000,366000,366000,40
|
|
20230724,092700,652982500,366000,366000,366000,365500,17
|
|
20230724,092600,646761500,366000,366000,366000,366000,38
|
|
20230724,092500,632853500,366000,366000,366000,366000,4
|
|
20230724,092400,631389500,366000,366000,366000,366000,5
|
|
20230724,092300,629559500,366000,366000,366000,366000,4
|
|
20230724,092200,628095500,366000,366000,366000,365500,54
|
|
20230724,092100,608332000,366500,366500,366500,366500,14
|
|
20230724,092000,603201000,366500,366000,366500,366000,7
|
|
20230724,091900,600638000,366000,366000,366000,365500,141
|
|
20230724,091800,549046000,366000,366000,366000,365500,81
|
|
20230724,091700,519427500,366000,366000,366000,366000,2
|
|
20230724,091600,518695500,366000,366000,366000,366000,7
|
|
20230724,091500,516133500,365500,366000,366000,365500,15
|
|
20230724,091400,510644000,366000,365500,366000,365500,11
|
|
20230724,091300,506623000,365500,365500,365500,365500,6
|
|
20230724,091200,504430000,365500,365500,365500,365500,74
|
|
20230724,091100,477383000,366000,365500,366000,365500,43
|
|
20230724,091000,461659500,366000,366500,366500,365500,205
|
|
20230724,090900,386587500,366000,366500,366500,366000,112
|
|
20230724,090800,345588000,366500,366500,366500,366000,21
|
|
20230724,090700,337892500,366500,366500,366500,366000,56
|
|
20230724,090600,317374000,366500,366500,366500,366000,128
|
|
20230724,090500,270472000,367000,368000,368000,367000,387
|
|
20230724,090400,128193000,368000,368500,368500,368000,46
|
|
20230724,090300,111264000,368000,368500,368500,368000,6
|
|
20230724,090200,109054500,368500,368500,369000,368500,85
|
|
20230724,090100,77726000,369000,370000,370000,369000,115
|
|
20230724,090000,35241500,370500,371000,371500,370500,95
|