591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,184800,2925600400,21600,21600,21600,21600,3765
|
|
20230724,184700,2925600400,21600,21600,21600,21600,0
|
|
20230724,184600,2925600400,21600,21600,21600,21600,0
|
|
20230724,184500,2925600400,21600,21600,21600,21600,0
|
|
20230724,184400,2925600400,21600,21600,21600,21600,0
|
|
20230724,184300,2925600400,21600,21600,21600,21600,0
|
|
20230724,184200,2925600400,21600,21600,21600,21600,0
|
|
20230724,184100,2925600400,21600,21600,21600,21600,0
|
|
20230724,184000,2925600400,21600,21600,21600,21600,0
|
|
20230724,183900,2925600400,21600,21600,21600,21600,0
|
|
20230724,183800,2925600400,21600,21600,21600,21600,0
|
|
20230724,183700,2925600400,21600,21600,21600,21600,0
|
|
20230724,183600,2925600400,21600,21600,21600,21600,0
|
|
20230724,183500,2925600400,21600,21600,21600,21600,0
|
|
20230724,183400,2925600400,21600,21600,21600,21600,0
|
|
20230724,183300,2925600400,21600,21600,21600,21600,0
|
|
20230724,183200,2925600400,21600,21600,21600,21600,0
|
|
20230724,183100,2925600400,21600,21600,21600,21600,0
|
|
20230724,183000,2925600400,21600,21600,21600,21600,0
|
|
20230724,182900,2925600400,21600,21600,21600,21600,0
|
|
20230724,182800,2925600400,21600,21600,21600,21600,0
|
|
20230724,182700,2925600400,21600,21600,21600,21600,0
|
|
20230724,182600,2925600400,21600,21600,21600,21600,0
|
|
20230724,182500,2925600400,21600,21600,21600,21600,0
|
|
20230724,182400,2925600400,21600,21600,21600,21600,0
|
|
20230724,182300,2925600400,21600,21600,21600,21600,0
|
|
20230724,182200,2925600400,21600,21600,21600,21600,0
|
|
20230724,182100,2925600400,21600,21600,21600,21600,0
|
|
20230724,182000,2925600400,21600,21600,21600,21600,0
|
|
20230724,181900,2925600400,21600,21600,21600,21600,0
|
|
20230724,181800,2925600400,21600,21600,21600,21600,3765
|
|
20230724,181700,2925600400,21600,21600,21600,21600,0
|
|
20230724,181600,2925600400,21600,21600,21600,21600,0
|
|
20230724,181500,2925600400,21600,21600,21600,21600,0
|
|
20230724,181400,2925600400,21600,21600,21600,21600,0
|
|
20230724,181300,2925600400,21600,21600,21600,21600,0
|
|
20230724,181200,2925600400,21600,21600,21600,21600,0
|
|
20230724,181100,2925600400,21600,21600,21600,21600,0
|
|
20230724,181000,2925600400,21600,21600,21600,21600,0
|
|
20230724,180900,2925600400,21600,21600,21600,21600,0
|
|
20230724,180800,2925600400,21600,21600,21600,21600,0
|
|
20230724,180700,2925600400,21600,21600,21600,21600,0
|
|
20230724,180600,2925600400,21600,21600,21600,21600,0
|
|
20230724,180500,2925600400,21600,21600,21600,21600,0
|
|
20230724,180400,2925600400,21600,21600,21600,21600,0
|
|
20230724,180300,2925600400,21600,21600,21600,21600,0
|
|
20230724,180200,2925600400,21600,21600,21600,21600,0
|
|
20230724,180100,2925600400,21600,21600,21600,21600,0
|
|
20230724,180000,2925600400,21600,21600,21600,21600,0
|
|
20230724,175900,2925600400,21600,21600,21600,21600,0
|
|
20230724,175800,2925600400,21600,21600,21600,21600,0
|
|
20230724,175700,2925600400,21600,21600,21600,21600,0
|
|
20230724,175600,2925600400,21600,21600,21600,21600,0
|
|
20230724,175500,2925600400,21600,21600,21600,21600,0
|
|
20230724,175400,2925600400,21600,21600,21600,21600,0
|
|
20230724,175300,2925600400,21600,21600,21600,21600,0
|
|
20230724,175200,2925600400,21600,21600,21600,21600,0
|
|
20230724,175100,2925600400,21600,21600,21600,21600,0
|
|
20230724,175000,2925600400,21600,21600,21600,21600,0
|
|
20230724,174900,2925600400,21600,21600,21600,21600,0
|
|
20230724,174800,2925600400,21600,21600,21600,21600,3765
|
|
20230724,174700,2925600400,21600,21600,21600,21600,0
|
|
20230724,174600,2925600400,21600,21600,21600,21600,0
|
|
20230724,174500,2925600400,21600,21600,21600,21600,0
|
|
20230724,174400,2925600400,21600,21600,21600,21600,0
|
|
20230724,174300,2925600400,21600,21600,21600,21600,0
|
|
20230724,174200,2925600400,21600,21600,21600,21600,0
|
|
20230724,174100,2925600400,21600,21600,21600,21600,0
|
|
20230724,174000,2925600400,21600,21600,21600,21600,0
|
|
20230724,173900,2925600400,21600,21600,21600,21600,0
|
|
20230724,173800,2925600400,21600,21600,21600,21600,0
|
|
20230724,173700,2925600400,21600,21600,21600,21600,0
|
|
20230724,173600,2925600400,21600,21600,21600,21600,0
|
|
20230724,173500,2925600400,21600,21600,21600,21600,0
|
|
20230724,173400,2925600400,21600,21600,21600,21600,0
|
|
20230724,173300,2925600400,21600,21600,21600,21600,0
|
|
20230724,173200,2925600400,21600,21600,21600,21600,0
|
|
20230724,173100,2925600400,21600,21600,21600,21600,0
|
|
20230724,173000,2925600400,21600,21600,21600,21600,0
|
|
20230724,172900,2925600400,21600,21600,21600,21600,0
|
|
20230724,172800,2925600400,21600,21600,21600,21600,0
|
|
20230724,172700,2925600400,21600,21600,21600,21600,0
|
|
20230724,172600,2925600400,21600,21600,21600,21600,0
|
|
20230724,172500,2925600400,21600,21600,21600,21600,0
|
|
20230724,172400,2925600400,21600,21600,21600,21600,0
|
|
20230724,172300,2925600400,21600,21600,21600,21600,0
|
|
20230724,172200,2925600400,21600,21600,21600,21600,0
|
|
20230724,172100,2925600400,21600,21600,21600,21600,0
|
|
20230724,172000,2925600400,21600,21600,21600,21600,0
|
|
20230724,171900,2925600400,21600,21600,21600,21600,0
|
|
20230724,171800,2925600400,21600,21600,21600,21600,3765
|
|
20230724,171700,2925600400,21600,21600,21600,21600,0
|
|
20230724,171600,2925600400,21600,21600,21600,21600,0
|
|
20230724,171500,2925600400,21600,21600,21600,21600,0
|
|
20230724,171400,2925600400,21600,21600,21600,21600,0
|
|
20230724,171300,2925600400,21600,21600,21600,21600,0
|
|
20230724,171200,2925600400,21600,21600,21600,21600,0
|
|
20230724,171100,2925600400,21600,21600,21600,21600,0
|
|
20230724,171000,2925600400,21600,21600,21600,21600,0
|
|
20230724,170900,2925600400,21600,21600,21600,21600,0
|
|
20230724,170800,2925600400,21600,21600,21600,21600,0
|
|
20230724,170700,2925600400,21600,21600,21600,21600,0
|
|
20230724,170600,2925600400,21600,21600,21600,21600,0
|
|
20230724,170500,2925600400,21600,21600,21600,21600,0
|
|
20230724,170400,2925600400,21600,21600,21600,21600,0
|
|
20230724,170300,2925600400,21600,21600,21600,21600,0
|
|
20230724,170200,2925600400,21600,21600,21600,21600,0
|
|
20230724,170100,2925600400,21600,21600,21600,21600,0
|
|
20230724,170000,2925600400,21600,21600,21600,21600,0
|
|
20230724,165900,2925600400,21600,21600,21600,21600,0
|
|
20230724,165800,2925600400,21600,21600,21600,21600,0
|
|
20230724,165700,2925600400,21600,21600,21600,21600,0
|
|
20230724,165600,2925600400,21600,21600,21600,21600,0
|
|
20230724,165500,2925600400,21600,21600,21600,21600,0
|
|
20230724,165400,2925600400,21600,21600,21600,21600,0
|
|
20230724,165300,2925600400,21600,21600,21600,21600,0
|
|
20230724,165200,2925600400,21600,21600,21600,21600,0
|
|
20230724,165100,2925600400,21600,21600,21600,21600,0
|
|
20230724,165000,2925600400,21600,21600,21600,21600,0
|
|
20230724,164900,2925600400,21600,21600,21600,21600,0
|
|
20230724,164800,2925600400,21600,21600,21600,21600,3765
|
|
20230724,164700,2925600400,21600,21600,21600,21600,0
|
|
20230724,164600,2925600400,21600,21600,21600,21600,0
|
|
20230724,164500,2925600400,21600,21600,21600,21600,0
|
|
20230724,164400,2925600400,21600,21600,21600,21600,0
|
|
20230724,164300,2925600400,21600,21600,21600,21600,0
|
|
20230724,164200,2925600400,21600,21600,21600,21600,0
|
|
20230724,164100,2925600400,21600,21600,21600,21600,0
|
|
20230724,164000,2925600400,21600,21600,21600,21600,0
|
|
20230724,163900,2925600400,21600,21600,21600,21600,0
|
|
20230724,163800,2925600400,21600,21600,21600,21600,0
|
|
20230724,163700,2925600400,21600,21600,21600,21600,0
|
|
20230724,163600,2925600400,21600,21600,21600,21600,0
|
|
20230724,163500,2925600400,21600,21600,21600,21600,0
|
|
20230724,163400,2925600400,21600,21600,21600,21600,0
|
|
20230724,163300,2925600400,21600,21600,21600,21600,0
|
|
20230724,163200,2925600400,21600,21600,21600,21600,0
|
|
20230724,163100,2925600400,21600,21600,21600,21600,0
|
|
20230724,163000,2925600400,21600,21600,21600,21600,0
|
|
20230724,162900,2925600400,21600,21600,21600,21600,0
|
|
20230724,162800,2925600400,21600,21600,21600,21600,0
|
|
20230724,162700,2925600400,21600,21600,21600,21600,0
|
|
20230724,162600,2925600400,21600,21600,21600,21600,0
|
|
20230724,162500,2925600400,21600,21600,21600,21600,0
|
|
20230724,162400,2925600400,21600,21600,21600,21600,0
|
|
20230724,162300,2925600400,21600,21600,21600,21600,0
|
|
20230724,162200,2925600400,21600,21600,21600,21600,0
|
|
20230724,162100,2925600400,21600,21600,21600,21600,0
|
|
20230724,162000,2925600400,21600,21600,21600,21600,0
|
|
20230724,161900,2925600400,21600,21600,21600,21600,0
|
|
20230724,161800,2925600400,21600,21600,21600,21600,3765
|
|
20230724,161700,2925600400,21600,21600,21600,21600,0
|
|
20230724,161600,2925600400,21600,21600,21600,21600,0
|
|
20230724,161500,2925600400,21600,21600,21600,21600,0
|
|
20230724,161400,2925600400,21600,21600,21600,21600,0
|
|
20230724,161300,2925600400,21600,21600,21600,21600,0
|
|
20230724,161200,2925600400,21600,21600,21600,21600,0
|
|
20230724,161100,2925600400,21600,21600,21600,21600,0
|
|
20230724,161000,2925600400,21600,21600,21600,21600,0
|
|
20230724,160900,2925600400,21600,21600,21600,21600,0
|
|
20230724,160800,2925600400,21600,21600,21600,21600,0
|
|
20230724,160700,2925600400,21600,21600,21600,21600,0
|
|
20230724,160600,2925600400,21600,21600,21600,21600,0
|
|
20230724,160500,2925600400,21600,21600,21600,21600,0
|
|
20230724,160400,2925600400,21600,21600,21600,21600,0
|
|
20230724,160300,2925600400,21600,21600,21600,21600,0
|
|
20230724,160200,2925600400,21600,21600,21600,21600,0
|
|
20230724,160100,2925600400,21600,21600,21600,21600,0
|
|
20230724,160000,2925600400,21600,21600,21600,21600,0
|
|
20230724,155900,2925600400,21600,21600,21600,21600,0
|
|
20230724,155800,2925600400,21600,21600,21600,21600,0
|
|
20230724,155700,2925600400,21600,21600,21600,21600,0
|
|
20230724,155600,2925600400,21600,21600,21600,21600,0
|
|
20230724,155500,2925600400,21600,21600,21600,21600,0
|
|
20230724,155400,2925600400,21600,21600,21600,21600,0
|
|
20230724,155300,2925600400,21600,21600,21600,21600,0
|
|
20230724,155200,2925600400,21600,21600,21600,21600,0
|
|
20230724,155100,2925600400,21600,21600,21600,21600,0
|
|
20230724,155000,2925600400,21600,21600,21600,21600,0
|
|
20230724,154900,2925600400,21600,21600,21600,21600,0
|
|
20230724,154800,2925600400,21600,21600,21600,21600,3765
|
|
20230724,154700,2925600400,21600,21600,21600,21600,0
|
|
20230724,154600,2925600400,21600,21600,21600,21600,0
|
|
20230724,154500,2925600400,21600,21600,21600,21600,0
|
|
20230724,154400,2925600400,21600,21600,21600,21600,0
|
|
20230724,154300,2925600400,21600,21600,21600,21600,0
|
|
20230724,154200,2925600400,21600,21600,21600,21600,0
|
|
20230724,154100,2925600400,21600,21600,21600,21600,0
|
|
20230724,154000,2925600400,21600,21600,21600,21600,0
|
|
20230724,153900,2925600400,21600,21600,21600,21600,0
|
|
20230724,153800,2925600400,21600,21600,21600,21600,0
|
|
20230724,153700,2925600400,21600,21600,21600,21600,0
|
|
20230724,153600,2925600400,21600,21600,21600,21600,0
|
|
20230724,153500,2925600400,21600,21600,21600,21600,0
|
|
20230724,153400,2925600400,21600,21600,21600,21600,0
|
|
20230724,153300,2925600400,21600,21600,21600,21600,0
|
|
20230724,153200,2925600400,21600,21600,21600,21600,0
|
|
20230724,153100,2925600400,21600,21600,21600,21600,0
|
|
20230724,153000,2925600400,21600,21600,21600,21600,3765
|
|
20230724,152900,2844276400,21600,21600,21600,21600,0
|
|
20230724,152800,2844276400,21600,21600,21600,21600,0
|
|
20230724,152700,2844276400,21600,21600,21600,21600,0
|
|
20230724,152600,2844276400,21600,21600,21600,21600,0
|
|
20230724,152500,2844276400,21600,21600,21600,21600,0
|
|
20230724,152400,2844276400,21600,21600,21600,21600,0
|
|
20230724,152300,2844276400,21600,21600,21600,21600,0
|
|
20230724,152200,2844276400,21600,21600,21600,21600,0
|
|
20230724,152100,2844276400,21600,21600,21600,21600,0
|
|
20230724,152000,2844276400,21600,21600,21600,21600,0
|
|
20230724,151900,2844276400,21600,21450,21700,21400,3693
|
|
20230724,151800,2764526500,21500,21450,21500,21450,211
|
|
20230724,151700,2760000350,21450,21450,21500,21350,1785
|
|
20230724,151600,2721750100,21500,21500,21500,21450,517
|
|
20230724,151500,2710634950,21500,21500,21500,21450,815
|
|
20230724,151400,2693117500,21450,21450,21500,21450,109
|
|
20230724,151300,2690779350,21450,21450,21500,21450,52
|
|
20230724,151200,2689663900,21500,21500,21500,21450,612
|
|
20230724,151100,2676511400,21500,21450,21500,21400,101
|
|
20230724,151000,2674345650,21500,21500,21500,21450,102
|
|
20230724,150900,2672155300,21500,21450,21500,21400,594
|
|
20230724,150800,2659430100,21500,21450,21500,21450,787
|
|
20230724,150700,2642548200,21350,21400,21450,21350,450
|
|
20230724,150600,2632928050,21450,21400,21450,21400,153
|
|
20230724,150500,2629648700,21450,21400,21450,21400,60
|
|
20230724,150400,2628361850,21450,21400,21450,21400,312
|
|
20230724,150300,2621669950,21400,21400,21450,21400,412
|
|
20230724,150200,2612853100,21400,21350,21450,21350,268
|
|
20230724,150100,2607130400,21450,21400,21450,21400,133
|
|
20230724,150000,2604284150,21450,21450,21450,21400,54
|
|
20230724,145900,2603128450,21400,21400,21450,21400,624
|
|
20230724,145800,2589774150,21400,21400,21450,21400,95
|
|
20230724,145700,2587741100,21450,21450,21450,21400,69
|
|
20230724,145600,2586262850,21450,21450,21450,21400,78
|
|
20230724,145500,2584593500,21450,21450,21450,21400,42
|
|
20230724,145400,2583693800,21450,21450,21450,21450,0
|
|
20230724,145300,2583693800,21450,21450,21450,21450,9
|
|
20230724,145200,2583500750,21450,21450,21450,21450,30
|
|
20230724,145100,2582857250,21450,21400,21450,21400,284
|
|
20230724,145000,2576779500,21450,21450,21450,21350,89
|
|
20230724,144900,2574878650,21350,21350,21350,21350,2
|
|
20230724,144800,2574835950,21450,21450,21450,21450,0
|
|
20230724,144700,2574835950,21450,21450,21450,21450,0
|
|
20230724,144600,2574835950,21450,21400,21450,21350,186
|
|
20230724,144500,2570851400,21450,21450,21500,21400,95
|
|
20230724,144400,2568815050,21500,21500,21500,21500,301
|
|
20230724,144300,2562343550,21500,21500,21500,21450,15
|
|
20230724,144200,2562021150,21400,21400,21500,21400,378
|
|
20230724,144100,2553913050,21450,21450,21450,21400,43
|
|
20230724,144000,2552991800,21400,21450,21450,21400,232
|
|
20230724,143900,2548026900,21400,21450,21450,21400,299
|
|
20230724,143800,2541622900,21450,21450,21450,21400,62
|
|
20230724,143700,2540295950,21450,21450,21450,21450,61
|
|
20230724,143600,2538987500,21450,21450,21450,21450,57
|
|
20230724,143500,2537764850,21400,21450,21450,21400,773
|
|
20230724,143400,2521184050,21500,21500,21500,21450,112
|
|
20230724,143300,2518781050,21500,21400,21500,21400,19
|
|
20230724,143200,2518373600,21450,21450,21450,21450,34
|
|
20230724,143100,2517644300,21450,21400,21450,21400,32
|
|
20230724,143000,2516957950,21450,21400,21450,21400,152
|
|
20230724,142900,2513705050,21450,21450,21450,21450,86
|
|
20230724,142800,2511860350,21450,21450,21450,21450,172
|
|
20230724,142700,2508170950,21450,21450,21450,21400,99
|
|
20230724,142600,2506047650,21450,21450,21450,21450,0
|
|
20230724,142500,2506047650,21450,21400,21450,21400,376
|
|
20230724,142400,2498000950,21450,21450,21450,21450,20
|
|
20230724,142300,2497571950,21450,21450,21450,21450,32
|
|
20230724,142200,2496885550,21400,21450,21450,21400,11
|
|
20230724,142100,2496649650,21450,21400,21500,21400,34
|
|
20230724,142000,2495921800,21500,21400,21500,21400,212
|
|
20230724,141900,2491377400,21500,21500,21500,21500,2
|
|
20230724,141800,2491334400,21400,21400,21500,21400,60
|
|
20230724,141700,2490049600,21400,21500,21500,21400,11
|
|
20230724,141600,2489813700,21500,21500,21500,21400,35
|
|
20230724,141500,2489064100,21500,21400,21500,21400,104
|
|
20230724,141400,2486838200,21500,21400,21500,21400,7
|
|
20230724,141300,2486688300,21500,21500,21500,21450,517
|
|
20230724,141200,2475598300,21450,21600,21600,21450,1105
|
|
20230724,141100,2451890550,21600,21600,21600,21500,154
|
|
20230724,141000,2448579150,21600,21500,21600,21500,31
|
|
20230724,140900,2447912450,21600,21600,21600,21550,70
|
|
20230724,140800,2446402850,21550,21550,21600,21500,155
|
|
20230724,140700,2443062850,21550,21500,21550,21500,65
|
|
20230724,140600,2441664900,21550,21600,21600,21550,682
|
|
20230724,140500,2426967150,21600,21600,21600,21550,258
|
|
20230724,140400,2421394400,21600,21550,21600,21500,700
|
|
20230724,140300,2406312350,21500,21500,21550,21450,400
|
|
20230724,140200,2397712550,21550,21550,21550,21500,30
|
|
20230724,140100,2397067250,21500,21550,21550,21500,91
|
|
20230724,140000,2395106600,21550,21550,21550,21500,42
|
|
20230724,135900,2394201550,21550,21500,21550,21500,454
|
|
20230724,135800,2384440450,21500,21500,21500,21450,664
|
|
20230724,135700,2370172450,21450,21500,21500,21450,61
|
|
20230724,135600,2368863650,21500,21500,21550,21450,243
|
|
20230724,135500,2363633300,21550,21600,21600,21550,260
|
|
20230724,135400,2358030000,21550,21600,21650,21550,921
|
|
20230724,135300,2338137300,21650,21650,21650,21650,245
|
|
20230724,135200,2332833050,21650,21700,21700,21600,4674
|
|
20230724,135100,2231595300,21650,21550,21650,21500,3091
|
|
20230724,135000,2164732300,21550,21450,21550,21450,1659
|
|
20230724,134900,2129052900,21500,21500,21550,21500,545
|
|
20230724,134800,2117335300,21500,21600,21650,21500,1803
|
|
20230724,134700,2078457050,21550,21350,21600,21350,7976
|
|
20230724,134600,1907172550,21400,21200,21450,21200,2602
|
|
20230724,134500,1851725450,21250,21200,21250,21200,140
|
|
20230724,134400,1848757350,21250,21200,21300,21200,15
|
|
20230724,134300,1848439200,21300,21300,21300,21300,20
|
|
20230724,134200,1848013200,21300,21300,21300,21200,34
|
|
20230724,134100,1847290000,21300,21300,21300,21150,83
|
|
20230724,134000,1845523600,21300,21200,21300,21150,1302
|
|
20230724,133900,1817926050,21200,21250,21300,21200,319
|
|
20230724,133800,1811154450,21350,21300,21350,21300,169
|
|
20230724,133700,1807551800,21350,21350,21350,21350,147
|
|
20230724,133600,1804413350,21350,21350,21350,21350,0
|
|
20230724,133500,1804413350,21350,21350,21400,21350,1646
|
|
20230724,133400,1769233450,21350,21300,21350,21300,428
|
|
20230724,133300,1760095900,21350,21350,21350,21250,290
|
|
20230724,133200,1753924500,21350,21350,21400,21300,20
|
|
20230724,133100,1753498050,21400,21400,21400,21400,164
|
|
20230724,133000,1749988450,21400,21450,21450,21400,1516
|
|
20230724,132900,1717544150,21450,21450,21450,21400,95
|
|
20230724,132800,1715509150,21400,21450,21450,21350,485
|
|
20230724,132700,1705129700,21450,21250,21450,21200,2883
|
|
20230724,132600,1643694450,21300,21300,21350,21250,485
|
|
20230724,132500,1633364000,21300,21300,21300,21250,244
|
|
20230724,132400,1628171600,21300,21200,21300,21200,342
|
|
20230724,132300,1620903950,21250,21200,21250,21200,459
|
|
20230724,132200,1611173050,21200,21150,21200,21150,27
|
|
20230724,132100,1610601900,21200,21200,21200,21150,283
|
|
20230724,132000,1604615350,21200,21150,21200,21150,132
|
|
20230724,131900,1601822450,21200,21200,21200,21150,42
|
|
20230724,131800,1600932550,21200,21200,21200,21150,93
|
|
20230724,131700,1598961750,21250,21200,21250,21150,164
|
|
20230724,131600,1595485600,21200,21250,21250,21150,668
|
|
20230724,131500,1581300100,21250,21100,21250,21100,1193
|
|
20230724,131400,1556042250,21150,21100,21150,21050,188
|
|
20230724,131300,1552075400,21100,21050,21100,21050,288
|
|
20230724,131200,1546008800,21050,20950,21050,20950,203
|
|
20230724,131100,1541736400,21050,20950,21050,20950,868
|
|
20230724,131000,1523521100,21000,20950,21000,20950,48
|
|
20230724,130900,1522513400,20950,21000,21000,20950,20
|
|
20230724,130800,1522093900,21000,21000,21000,20950,45
|
|
20230724,130700,1521150900,20950,20900,20950,20900,1057
|
|
20230724,130600,1499049950,20900,20850,20900,20850,302
|
|
20230724,130500,1492753150,20850,20850,20850,20850,0
|
|
20230724,130400,1492753150,20850,20800,20850,20800,372
|
|
20230724,130300,1485015450,20750,20750,20750,20750,2
|
|
20230724,130200,1484973950,20800,20750,20800,20750,59
|
|
20230724,130100,1483749550,20750,20750,20750,20750,200
|
|
20230724,130000,1479599550,20800,20800,20800,20800,0
|
|
20230724,125900,1479599550,20800,20750,20800,20750,21
|
|
20230724,125800,1479163750,20800,20750,20800,20750,61
|
|
20230724,125700,1477897900,20750,20750,20750,20750,65
|
|
20230724,125600,1476549150,20750,20750,20750,20750,0
|
|
20230724,125500,1476549150,20750,20800,20800,20750,73
|
|
20230724,125400,1475034250,20800,20850,20850,20800,29
|
|
20230724,125300,1474430800,20750,20800,20850,20750,291
|
|
20230724,125200,1468391550,20850,20850,20850,20850,0
|
|
20230724,125100,1468391550,20850,20850,20850,20850,6
|
|
20230724,125000,1468266450,20850,20850,20850,20850,3
|
|
20230724,124900,1468203900,20800,20800,20800,20800,10
|
|
20230724,124800,1467995900,20750,20800,20800,20750,500
|
|
20230724,124700,1457620600,20850,20800,20850,20750,51
|
|
20230724,124600,1456561750,20850,20800,20850,20750,15
|
|
20230724,124500,1456250250,20850,20800,20850,20800,160
|
|
20230724,124400,1452922200,20800,20800,20800,20800,10
|
|
20230724,124300,1452714200,20800,20750,20800,20750,310
|
|
20230724,124200,1446279950,20800,20750,20800,20750,53
|
|
20230724,124100,1445180100,20800,20800,20800,20750,183
|
|
20230724,124000,1441381650,20800,20800,20800,20800,100
|
|
20230724,123900,1439301650,20850,20800,20850,20800,3
|
|
20230724,123800,1439239200,20850,20850,20850,20850,2
|
|
20230724,123700,1439197500,20800,20800,20800,20800,45
|
|
20230724,123600,1438261500,20850,20850,20850,20850,217
|
|
20230724,123500,1433737050,20850,20850,20850,20850,0
|
|
20230724,123400,1433737050,20850,20750,20850,20750,37
|
|
20230724,123300,1432968900,20850,20850,20850,20850,0
|
|
20230724,123200,1432968900,20850,20750,20850,20750,352
|
|
20230724,123100,1425649700,20800,20800,20800,20800,20
|
|
20230724,123000,1425233700,20750,20800,20800,20750,73
|
|
20230724,122900,1423717750,20800,20800,20800,20750,65
|
|
20230724,122800,1422368900,20800,20800,20800,20800,0
|
|
20230724,122700,1422368900,20800,20750,20800,20750,101
|
|
20230724,122600,1420272950,20800,20750,20800,20750,32
|
|
20230724,122500,1419608850,20800,20750,20800,20700,962
|
|
20230724,122400,1399656750,20800,20750,20800,20750,35
|
|
20230724,122300,1398930450,20750,20750,20750,20750,0
|
|
20230724,122200,1398930450,20750,20750,20750,20750,128
|
|
20230724,122100,1396274450,20750,20750,20750,20750,158
|
|
20230724,122000,1392995950,20750,20750,20750,20750,5
|
|
20230724,121900,1392892200,20800,20800,20800,20800,192
|
|
20230724,121800,1388898600,20800,20800,20800,20800,0
|
|
20230724,121700,1388898600,20800,20800,20800,20800,0
|
|
20230724,121600,1388898600,20800,20750,20800,20700,433
|
|
20230724,121500,1379932900,20800,20800,20800,20800,100
|
|
20230724,121400,1377852900,20800,20800,20800,20800,50
|
|
20230724,121300,1376812900,20700,20750,20750,20700,56
|
|
20230724,121200,1375652700,20750,20750,20750,20750,0
|
|
20230724,121100,1375652700,20750,20700,20750,20700,12
|
|
20230724,121000,1375404200,20700,20750,20750,20700,105
|
|
20230724,120900,1373227900,20800,20800,20800,20800,33
|
|
20230724,120800,1372541500,20800,20800,20800,20800,0
|
|
20230724,120700,1372541500,20800,20800,20800,20800,11
|
|
20230724,120600,1372312700,20800,20800,20800,20800,27
|
|
20230724,120500,1371751100,20800,20700,20800,20700,52
|
|
20230724,120400,1370674500,20800,20650,20800,20650,68
|
|
20230724,120300,1369269900,20750,20700,20750,20650,1130
|
|
20230724,120200,1345935250,20650,20650,20650,20650,140
|
|
20230724,120100,1343044250,20750,20650,20750,20650,4
|
|
20230724,120000,1342961450,20700,20700,20700,20650,83
|
|
20230724,115900,1341245950,20650,20650,20650,20650,75
|
|
20230724,115800,1339697200,20750,20750,20750,20750,1
|
|
20230724,115700,1339676450,20700,20650,20750,20650,57
|
|
20230724,115600,1338496800,20650,20700,20700,20650,60
|
|
20230724,115500,1337255300,20700,20750,20750,20700,2151
|
|
20230724,115400,1292723550,20750,20700,20750,20700,4
|
|
20230724,115300,1292640650,20800,20800,20800,20800,0
|
|
20230724,115200,1292640650,20800,20800,20800,20800,1
|
|
20230724,115100,1292619850,20800,20700,20800,20700,501
|
|
20230724,115000,1282249050,20800,20700,20800,20700,51
|
|
20230724,114900,1281193250,20800,20800,20800,20700,40
|
|
20230724,114800,1280362250,20800,20800,20800,20800,426
|
|
20230724,114700,1271501450,20800,20800,20800,20800,20
|
|
20230724,114600,1271085450,20800,20800,20800,20800,0
|
|
20230724,114500,1271085450,20800,20800,20800,20800,10
|
|
20230724,114400,1270877450,20800,20700,20800,20700,135
|
|
20230724,114300,1268082850,20700,20800,20800,20700,65
|
|
20230724,114200,1266737150,20700,20700,20700,20700,744
|
|
20230724,114100,1251336350,20750,20800,20800,20750,398
|
|
20230724,114000,1243076850,20800,20700,20800,20700,329
|
|
20230724,113900,1236250400,20750,20750,20750,20750,0
|
|
20230724,113800,1236250400,20750,20750,20750,20750,8
|
|
20230724,113700,1236084400,20800,20800,20800,20800,1
|
|
20230724,113600,1236063600,20750,20800,20800,20750,187
|
|
20230724,113500,1232182200,20800,20800,20800,20800,12
|
|
20230724,113400,1231932600,20800,20800,20800,20750,48
|
|
20230724,113300,1230934950,20800,20750,20800,20750,51
|
|
20230724,113200,1229876550,20750,20750,20750,20750,1
|
|
20230724,113100,1229855800,20750,20750,20750,20750,82
|
|
20230724,113000,1228154300,20750,20800,20800,20750,21
|
|
20230724,112900,1227718050,20800,20800,20800,20800,23
|
|
20230724,112800,1227239650,20850,20750,20850,20700,2271
|
|
20230724,112700,1180221150,20850,20750,20850,20750,26
|
|
20230724,112600,1179679550,20700,20700,20750,20700,302
|
|
20230724,112500,1173428050,20750,20750,20750,20750,1490
|
|
20230724,112400,1142510550,20800,20800,20800,20750,600
|
|
20230724,112300,1130058050,20800,20800,20800,20750,231
|
|
20230724,112200,1125259500,20850,20850,20850,20750,12
|
|
20230724,112100,1125009400,20850,20800,20850,20800,408
|
|
20230724,112000,1116522900,20800,20750,20800,20750,127
|
|
20230724,111900,1113887500,20800,20800,20800,20800,8
|
|
20230724,111800,1113721100,20800,20800,20800,20800,141
|
|
20230724,111700,1110788300,20800,20850,20850,20800,7
|
|
20230724,111600,1110642600,20800,20800,20800,20800,501
|
|
20230724,111500,1100221800,20750,20750,20800,20750,328
|
|
20230724,111400,1093415600,20750,20800,20800,20750,746
|
|
20230724,111300,1077900300,20800,20850,20850,20800,112
|
|
20230724,111200,1075570600,20800,20850,20850,20800,110
|
|
20230724,111100,1073277600,20850,20800,20850,20800,105
|
|
20230724,111000,1071093550,20800,20850,20850,20800,80
|
|
20230724,110900,1069429500,20850,20800,20850,20800,357
|
|
20230724,110800,1062003500,20850,20800,20850,20800,135
|
|
20230724,110700,1059194950,20800,20800,20850,20800,10
|
|
20230724,110600,1058986900,20800,20800,20800,20800,21
|
|
20230724,110500,1058550100,20800,20850,20900,20800,353
|
|
20230724,110400,1051193200,20850,20850,20850,20850,25
|
|
20230724,110300,1050671950,20900,20900,20900,20900,5
|
|
20230724,110200,1050567450,20900,20800,20900,20800,68
|
|
20230724,110100,1049148350,20900,20900,20900,20900,0
|
|
20230724,110000,1049148350,20900,20900,20900,20900,1
|
|
20230724,105900,1049127450,20800,20800,20800,20800,305
|
|
20230724,105800,1042783450,20900,20900,20900,20900,32
|
|
20230724,105700,1042114650,20900,20900,20900,20900,65
|
|
20230724,105600,1040756150,20900,20850,20900,20850,766
|
|
20230724,105500,1024784950,20850,20850,20900,20850,163
|
|
20230724,105400,1021386250,20900,20900,20900,20900,39
|
|
20230724,105300,1020571150,20900,20850,20900,20850,120
|
|
20230724,105200,1018069050,20900,20900,20900,20900,0
|
|
20230724,105100,1018069050,20900,20900,20900,20900,0
|
|
20230724,105000,1018069050,20900,20850,20900,20850,12
|
|
20230724,104900,1017818700,20900,20900,20900,20850,3
|
|
20230724,104800,1017756050,20850,20900,20900,20850,545
|
|
20230724,104700,1006392000,20900,20900,20900,20900,0
|
|
20230724,104600,1006392000,20900,20850,20900,20850,132
|
|
20230724,104500,1003638200,20950,20900,20950,20850,823
|
|
20230724,104400,986476150,20950,20900,20950,20900,216
|
|
20230724,104300,981961150,20900,20900,20900,20900,27
|
|
20230724,104200,981396850,20850,20900,20900,20850,23
|
|
20230724,104100,980917200,20850,20900,20900,20850,59
|
|
20230724,104000,979686850,20850,20900,20900,20850,83
|
|
20230724,103900,977952250,20900,20900,20900,20900,1208
|
|
20230724,103800,952705050,20850,20900,20900,20850,123
|
|
20230724,103700,950135450,20900,20900,20900,20900,5
|
|
20230724,103600,950030950,20900,20850,20900,20850,1232
|
|
20230724,103500,924326300,20850,20850,20850,20850,8
|
|
20230724,103400,924159500,20850,20850,20850,20850,0
|
|
20230724,103300,924159500,20850,20850,20850,20850,297
|
|
20230724,103200,917967050,20850,20750,20850,20750,741
|
|
20230724,103100,902557850,20750,20750,20750,20750,75
|
|
20230724,103000,901001600,20800,20750,20800,20750,183
|
|
20230724,102900,897203850,20800,20800,20800,20800,100
|
|
20230724,102800,895123850,20800,20800,20800,20800,1
|
|
20230724,102700,895103050,20750,20750,20800,20750,342
|
|
20230724,102600,888006500,20800,20800,20800,20800,106
|
|
20230724,102500,885801700,20800,20800,20800,20800,10
|
|
20230724,102400,885593700,20750,20750,20800,20750,1437
|
|
20230724,102300,855775900,20800,20750,20800,20750,30
|
|
20230724,102200,855152400,20800,20800,20800,20800,347
|
|
20230724,102100,847934800,20800,20850,20850,20800,425
|
|
20230724,102000,839094300,20800,20800,20850,20800,151
|
|
20230724,101900,835953450,20850,20850,20850,20850,0
|
|
20230724,101800,835953450,20850,20800,20850,20750,30
|
|
20230724,101700,835329100,20750,20800,20800,20750,520
|
|
20230724,101600,824538100,20800,20800,20850,20800,19
|
|
20230724,101500,824142850,20850,20800,20850,20800,801
|
|
20230724,101400,807481950,20850,20900,20900,20800,30
|
|
20230724,101300,806857800,20900,20900,20900,20900,65
|
|
20230724,101200,805499300,20900,20900,20900,20900,103
|
|
20230724,101100,803346600,20900,20850,20900,20800,60
|
|
20230724,101000,802097250,20850,20900,20900,20850,332
|
|
20230724,100900,795174500,20900,20900,20900,20900,10
|
|
20230724,100800,794965500,20900,20850,20900,20850,272
|
|
20230724,100700,789286700,20850,20800,20850,20800,249
|
|
20230724,100600,784107450,20850,20850,20850,20850,104
|
|
20230724,100500,781939050,20900,20900,20900,20800,70
|
|
20230724,100400,780480850,20800,20850,20900,20800,55
|
|
20230724,100300,779336050,20900,20800,20900,20800,53
|
|
20230724,100200,778231050,20800,20800,20900,20800,423
|
|
20230724,100100,769432550,20800,20800,20800,20800,210
|
|
20230724,100000,765064550,20900,20900,20900,20900,100
|
|
20230724,095900,762974550,20900,20900,20900,20900,0
|
|
20230724,095800,762974550,20900,20900,20900,20900,48
|
|
20230724,095700,761971350,20900,20900,20900,20900,0
|
|
20230724,095600,761971350,20900,20900,20900,20900,1
|
|
20230724,095500,761950450,20750,20800,20800,20750,414
|
|
20230724,095400,753339300,20900,20850,20900,20800,1014
|
|
20230724,095300,732240250,20900,20850,20900,20800,221
|
|
20230724,095200,727628900,20850,20850,20850,20850,61
|
|
20230724,095100,726357050,20900,20850,20900,20850,169
|
|
20230724,095000,722833350,20900,20850,20900,20800,237
|
|
20230724,094900,717900100,20900,20900,20900,20850,47
|
|
20230724,094800,716919800,20900,20900,20900,20900,5
|
|
20230724,094700,716815300,20900,20800,20900,20800,407
|
|
20230724,094600,708341100,20850,20900,20900,20850,465
|
|
20230724,094500,698628000,20900,20950,21000,20900,205
|
|
20230724,094400,694343350,20950,21000,21000,20950,11
|
|
20230724,094300,694112850,21000,21000,21000,21000,28
|
|
20230724,094200,693524850,20850,20900,21000,20850,1135
|
|
20230724,094100,669825900,21000,20900,21000,20900,253
|
|
20230724,094000,664538100,21000,21000,21000,21000,9
|
|
20230724,093900,664349100,21000,21000,21000,21000,0
|
|
20230724,093800,664349100,21000,21000,21000,21000,58
|
|
20230724,093700,663131100,21000,20950,21000,20900,460
|
|
20230724,093600,653506350,21000,21000,21000,21000,50
|
|
20230724,093500,652456350,21100,21000,21100,20900,515
|
|
20230724,093400,641682800,21150,21150,21150,21000,60
|
|
20230724,093300,640415950,21100,21100,21100,21100,510
|
|
20230724,093200,629654950,21100,21100,21100,20950,386
|
|
20230724,093100,621560000,21100,21000,21100,21000,329
|
|
20230724,093000,614633350,20950,20950,20950,20950,10
|
|
20230724,092900,614423850,20950,21050,21050,20950,192
|
|
20230724,092800,610401100,21050,21050,21100,20950,1668
|
|
20230724,092700,575380650,21050,20950,21050,20950,42
|
|
20230724,092600,574499950,20950,20900,21000,20900,1477
|
|
20230724,092500,543625350,20900,20850,20900,20850,150
|
|
20230724,092400,540495350,20850,20850,20900,20800,541
|
|
20230724,092300,529223050,20850,20850,20900,20850,345
|
|
20230724,092200,522029750,20850,20850,20900,20850,42
|
|
20230724,092100,521154000,20850,20850,20900,20850,73
|
|
20230724,092000,519629450,20850,20900,20900,20850,261
|
|
20230724,091900,514187100,20900,20900,20900,20900,134
|
|
20230724,091800,511386500,20900,20750,20900,20750,336
|
|
20230724,091700,504393650,20750,20850,20850,20750,691
|
|
20230724,091600,490042300,20750,20850,20850,20750,699
|
|
20230724,091500,475499000,20900,20850,20900,20800,129
|
|
20230724,091400,472811050,20850,20850,20850,20850,582
|
|
20230724,091300,460676350,20850,20850,20900,20850,735
|
|
20230724,091200,445350500,20850,20900,20900,20850,537
|
|
20230724,091100,434133450,20850,20900,20900,20850,1209
|
|
20230724,091000,408871050,20900,21000,21000,20900,2523
|
|
20230724,090900,356067550,21000,21000,21100,21000,467
|
|
20230724,090800,346258000,21100,21000,21100,21000,405
|
|
20230724,090700,337752900,21000,21150,21150,21000,79
|
|
20230724,090600,336093450,21050,21100,21300,20950,1873
|
|
20230724,090500,296638600,21150,21250,21300,21100,1072
|
|
20230724,090400,273898600,21300,21150,21300,21150,251
|
|
20230724,090300,268587500,21100,21050,21150,21000,1808
|
|
20230724,090200,230499850,21100,21250,21250,21100,2186
|
|
20230724,090100,184185650,21300,21350,21450,21300,5386
|
|
20230724,090000,69081200,21350,21200,21350,21100,2759
|