604 lines
33 KiB
CSV
604 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,190100,16365536100,24250,24250,24250,24250,7143
|
|
20230724,190000,16365536100,24250,24250,24250,24250,0
|
|
20230724,185900,16365536100,24250,24250,24250,24250,0
|
|
20230724,185800,16365536100,24250,24250,24250,24250,0
|
|
20230724,185700,16365536100,24250,24250,24250,24250,0
|
|
20230724,185600,16365536100,24250,24250,24250,24250,0
|
|
20230724,185500,16365536100,24250,24250,24250,24250,0
|
|
20230724,185400,16365536100,24250,24250,24250,24250,0
|
|
20230724,185300,16365536100,24250,24250,24250,24250,0
|
|
20230724,185200,16365536100,24250,24250,24250,24250,0
|
|
20230724,185100,16365536100,24250,24250,24250,24250,0
|
|
20230724,185000,16365536100,24250,24250,24250,24250,0
|
|
20230724,184900,16365536100,24250,24250,24250,24250,0
|
|
20230724,184800,16365536100,24250,24250,24250,24250,0
|
|
20230724,184700,16365536100,24250,24250,24250,24250,0
|
|
20230724,184600,16365536100,24250,24250,24250,24250,0
|
|
20230724,184500,16365536100,24250,24250,24250,24250,0
|
|
20230724,184400,16365536100,24250,24250,24250,24250,0
|
|
20230724,184300,16365536100,24250,24250,24250,24250,0
|
|
20230724,184200,16365536100,24250,24250,24250,24250,0
|
|
20230724,184100,16365536100,24250,24250,24250,24250,0
|
|
20230724,184000,16365536100,24250,24250,24250,24250,0
|
|
20230724,183900,16365536100,24250,24250,24250,24250,0
|
|
20230724,183800,16365536100,24250,24250,24250,24250,0
|
|
20230724,183700,16365536100,24250,24250,24250,24250,0
|
|
20230724,183600,16365536100,24250,24250,24250,24250,0
|
|
20230724,183500,16365536100,24250,24250,24250,24250,0
|
|
20230724,183400,16365536100,24250,24250,24250,24250,0
|
|
20230724,183300,16365536100,24250,24250,24250,24250,0
|
|
20230724,183200,16365536100,24250,24250,24250,24250,0
|
|
20230724,183100,16365536100,24250,24250,24250,24250,7143
|
|
20230724,183000,16365536100,24250,24250,24250,24250,0
|
|
20230724,182900,16365536100,24250,24250,24250,24250,0
|
|
20230724,182800,16365536100,24250,24250,24250,24250,0
|
|
20230724,182700,16365536100,24250,24250,24250,24250,0
|
|
20230724,182600,16365536100,24250,24250,24250,24250,0
|
|
20230724,182500,16365536100,24250,24250,24250,24250,0
|
|
20230724,182400,16365536100,24250,24250,24250,24250,0
|
|
20230724,182300,16365536100,24250,24250,24250,24250,0
|
|
20230724,182200,16365536100,24250,24250,24250,24250,0
|
|
20230724,182100,16365536100,24250,24250,24250,24250,0
|
|
20230724,182000,16365536100,24250,24250,24250,24250,0
|
|
20230724,181900,16365536100,24250,24250,24250,24250,0
|
|
20230724,181800,16365536100,24250,24250,24250,24250,0
|
|
20230724,181700,16365536100,24250,24250,24250,24250,0
|
|
20230724,181600,16365536100,24250,24250,24250,24250,0
|
|
20230724,181500,16365536100,24250,24250,24250,24250,0
|
|
20230724,181400,16365536100,24250,24250,24250,24250,0
|
|
20230724,181300,16365536100,24250,24250,24250,24250,0
|
|
20230724,181200,16365536100,24250,24250,24250,24250,0
|
|
20230724,181100,16365536100,24250,24250,24250,24250,0
|
|
20230724,181000,16365536100,24250,24250,24250,24250,0
|
|
20230724,180900,16365536100,24250,24250,24250,24250,0
|
|
20230724,180800,16365536100,24250,24250,24250,24250,0
|
|
20230724,180700,16365536100,24250,24250,24250,24250,0
|
|
20230724,180600,16365536100,24250,24250,24250,24250,0
|
|
20230724,180500,16365536100,24250,24250,24250,24250,0
|
|
20230724,180400,16365536100,24250,24250,24250,24250,0
|
|
20230724,180300,16365536100,24250,24250,24250,24250,0
|
|
20230724,180200,16365536100,24250,24250,24250,24250,0
|
|
20230724,180100,16365536100,24250,24250,24250,24250,7143
|
|
20230724,180000,16365536100,24250,24250,24250,24250,0
|
|
20230724,175900,16365536100,24250,24250,24250,24250,0
|
|
20230724,175800,16365536100,24250,24250,24250,24250,0
|
|
20230724,175700,16365536100,24250,24250,24250,24250,0
|
|
20230724,175600,16365536100,24250,24250,24250,24250,0
|
|
20230724,175500,16365536100,24250,24250,24250,24250,0
|
|
20230724,175400,16365536100,24250,24250,24250,24250,0
|
|
20230724,175300,16365536100,24250,24250,24250,24250,0
|
|
20230724,175200,16365536100,24250,24250,24250,24250,0
|
|
20230724,175100,16365536100,24250,24250,24250,24250,0
|
|
20230724,175000,16365536100,24250,24250,24250,24250,0
|
|
20230724,174900,16365536100,24250,24250,24250,24250,0
|
|
20230724,174800,16365536100,24250,24250,24250,24250,0
|
|
20230724,174700,16365536100,24250,24250,24250,24250,0
|
|
20230724,174600,16365536100,24250,24250,24250,24250,0
|
|
20230724,174500,16365536100,24250,24250,24250,24250,0
|
|
20230724,174400,16365536100,24250,24250,24250,24250,0
|
|
20230724,174300,16365536100,24250,24250,24250,24250,0
|
|
20230724,174200,16365536100,24250,24250,24250,24250,0
|
|
20230724,174100,16365536100,24250,24250,24250,24250,0
|
|
20230724,174000,16365536100,24250,24250,24250,24250,0
|
|
20230724,173900,16365536100,24250,24250,24250,24250,0
|
|
20230724,173800,16365536100,24250,24250,24250,24250,0
|
|
20230724,173700,16365536100,24250,24250,24250,24250,0
|
|
20230724,173600,16365536100,24250,24250,24250,24250,0
|
|
20230724,173500,16365536100,24250,24250,24250,24250,0
|
|
20230724,173400,16365536100,24250,24250,24250,24250,0
|
|
20230724,173300,16365536100,24250,24250,24250,24250,0
|
|
20230724,173200,16365536100,24250,24250,24250,24250,0
|
|
20230724,173100,16365536100,24250,24250,24250,24250,7143
|
|
20230724,173000,16365536100,24250,24250,24250,24250,0
|
|
20230724,172900,16365536100,24250,24250,24250,24250,0
|
|
20230724,172800,16365536100,24250,24250,24250,24250,0
|
|
20230724,172700,16365536100,24250,24250,24250,24250,0
|
|
20230724,172600,16365536100,24250,24250,24250,24250,0
|
|
20230724,172500,16365536100,24250,24250,24250,24250,0
|
|
20230724,172400,16365536100,24250,24250,24250,24250,0
|
|
20230724,172300,16365536100,24250,24250,24250,24250,0
|
|
20230724,172200,16365536100,24250,24250,24250,24250,0
|
|
20230724,172100,16365536100,24250,24250,24250,24250,0
|
|
20230724,172000,16365536100,24250,24250,24250,24250,0
|
|
20230724,171900,16365536100,24250,24250,24250,24250,0
|
|
20230724,171800,16365536100,24250,24250,24250,24250,0
|
|
20230724,171700,16365536100,24250,24250,24250,24250,0
|
|
20230724,171600,16365536100,24250,24250,24250,24250,0
|
|
20230724,171500,16365536100,24250,24250,24250,24250,0
|
|
20230724,171400,16365536100,24250,24250,24250,24250,0
|
|
20230724,171300,16365536100,24250,24250,24250,24250,0
|
|
20230724,171200,16365536100,24250,24250,24250,24250,0
|
|
20230724,171100,16365536100,24250,24250,24250,24250,0
|
|
20230724,171000,16365536100,24250,24250,24250,24250,0
|
|
20230724,170900,16365536100,24250,24250,24250,24250,0
|
|
20230724,170800,16365536100,24250,24250,24250,24250,0
|
|
20230724,170700,16365536100,24250,24250,24250,24250,0
|
|
20230724,170600,16365536100,24250,24250,24250,24250,0
|
|
20230724,170500,16365536100,24250,24250,24250,24250,0
|
|
20230724,170400,16365536100,24250,24250,24250,24250,0
|
|
20230724,170300,16365536100,24250,24250,24250,24250,0
|
|
20230724,170200,16365536100,24250,24250,24250,24250,0
|
|
20230724,170100,16365536100,24250,24250,24250,24250,7143
|
|
20230724,170000,16365536100,24250,24250,24250,24250,0
|
|
20230724,165900,16365536100,24250,24250,24250,24250,0
|
|
20230724,165800,16365536100,24250,24250,24250,24250,0
|
|
20230724,165700,16365536100,24250,24250,24250,24250,0
|
|
20230724,165600,16365536100,24250,24250,24250,24250,0
|
|
20230724,165500,16365536100,24250,24250,24250,24250,0
|
|
20230724,165400,16365536100,24250,24250,24250,24250,0
|
|
20230724,165300,16365536100,24250,24250,24250,24250,0
|
|
20230724,165200,16365536100,24250,24250,24250,24250,0
|
|
20230724,165100,16365536100,24250,24250,24250,24250,0
|
|
20230724,165000,16365536100,24250,24250,24250,24250,0
|
|
20230724,164900,16365536100,24250,24250,24250,24250,0
|
|
20230724,164800,16365536100,24250,24250,24250,24250,0
|
|
20230724,164700,16365536100,24250,24250,24250,24250,0
|
|
20230724,164600,16365536100,24250,24250,24250,24250,0
|
|
20230724,164500,16365536100,24250,24250,24250,24250,0
|
|
20230724,164400,16365536100,24250,24250,24250,24250,0
|
|
20230724,164300,16365536100,24250,24250,24250,24250,0
|
|
20230724,164200,16365536100,24250,24250,24250,24250,0
|
|
20230724,164100,16365536100,24250,24250,24250,24250,0
|
|
20230724,164000,16365536100,24250,24250,24250,24250,0
|
|
20230724,163900,16365536100,24250,24250,24250,24250,0
|
|
20230724,163800,16365536100,24250,24250,24250,24250,0
|
|
20230724,163700,16365536100,24250,24250,24250,24250,0
|
|
20230724,163600,16365536100,24250,24250,24250,24250,0
|
|
20230724,163500,16365536100,24250,24250,24250,24250,0
|
|
20230724,163400,16365536100,24250,24250,24250,24250,0
|
|
20230724,163300,16365536100,24250,24250,24250,24250,0
|
|
20230724,163200,16365536100,24250,24250,24250,24250,0
|
|
20230724,163100,16365536100,24250,24250,24250,24250,7143
|
|
20230724,163000,16365536100,24250,24250,24250,24250,0
|
|
20230724,162900,16365536100,24250,24250,24250,24250,0
|
|
20230724,162800,16365536100,24250,24250,24250,24250,0
|
|
20230724,162700,16365536100,24250,24250,24250,24250,0
|
|
20230724,162600,16365536100,24250,24250,24250,24250,0
|
|
20230724,162500,16365536100,24250,24250,24250,24250,0
|
|
20230724,162400,16365536100,24250,24250,24250,24250,0
|
|
20230724,162300,16365536100,24250,24250,24250,24250,0
|
|
20230724,162200,16365536100,24250,24250,24250,24250,0
|
|
20230724,162100,16365536100,24250,24250,24250,24250,0
|
|
20230724,162000,16365536100,24250,24250,24250,24250,0
|
|
20230724,161900,16365536100,24250,24250,24250,24250,0
|
|
20230724,161800,16365536100,24250,24250,24250,24250,0
|
|
20230724,161700,16365536100,24250,24250,24250,24250,0
|
|
20230724,161600,16365536100,24250,24250,24250,24250,0
|
|
20230724,161500,16365536100,24250,24250,24250,24250,0
|
|
20230724,161400,16365536100,24250,24250,24250,24250,0
|
|
20230724,161300,16365536100,24250,24250,24250,24250,0
|
|
20230724,161200,16365536100,24250,24250,24250,24250,0
|
|
20230724,161100,16365536100,24250,24250,24250,24250,0
|
|
20230724,161000,16365536100,24250,24250,24250,24250,0
|
|
20230724,160900,16365536100,24250,24250,24250,24250,0
|
|
20230724,160800,16365536100,24250,24250,24250,24250,0
|
|
20230724,160700,16365536100,24250,24250,24250,24250,0
|
|
20230724,160600,16365536100,24250,24250,24250,24250,0
|
|
20230724,160500,16365536100,24250,24250,24250,24250,0
|
|
20230724,160400,16365536100,24250,24250,24250,24250,0
|
|
20230724,160300,16365536100,24250,24250,24250,24250,0
|
|
20230724,160200,16365536100,24250,24250,24250,24250,0
|
|
20230724,160100,16365536100,24250,24250,24250,24250,7143
|
|
20230724,160000,16365536100,24250,24250,24250,24250,0
|
|
20230724,155900,16365536100,24250,24250,24250,24250,0
|
|
20230724,155800,16365536100,24250,24250,24250,24250,0
|
|
20230724,155700,16365536100,24250,24250,24250,24250,0
|
|
20230724,155600,16365536100,24250,24250,24250,24250,0
|
|
20230724,155500,16365536100,24250,24250,24250,24250,0
|
|
20230724,155400,16365536100,24250,24250,24250,24250,0
|
|
20230724,155300,16365536100,24250,24250,24250,24250,0
|
|
20230724,155200,16365536100,24250,24250,24250,24250,0
|
|
20230724,155100,16365536100,24250,24250,24250,24250,0
|
|
20230724,155000,16365536100,24250,24250,24250,24250,0
|
|
20230724,154900,16365536100,24250,24250,24250,24250,0
|
|
20230724,154800,16365536100,24250,24250,24250,24250,0
|
|
20230724,154700,16365536100,24250,24250,24250,24250,0
|
|
20230724,154600,16365536100,24250,24250,24250,24250,0
|
|
20230724,154500,16365536100,24250,24250,24250,24250,0
|
|
20230724,154400,16365536100,24250,24250,24250,24250,0
|
|
20230724,154300,16365536100,24250,24250,24250,24250,0
|
|
20230724,154200,16365536100,24250,24250,24250,24250,0
|
|
20230724,154100,16365536100,24250,24250,24250,24250,0
|
|
20230724,154000,16365536100,24250,24250,24250,24250,0
|
|
20230724,153900,16365536100,24250,24250,24250,24250,0
|
|
20230724,153800,16365536100,24250,24250,24250,24250,0
|
|
20230724,153700,16365536100,24250,24250,24250,24250,0
|
|
20230724,153600,16365536100,24250,24250,24250,24250,0
|
|
20230724,153500,16365536100,24250,24250,24250,24250,0
|
|
20230724,153400,16365536100,24250,24250,24250,24250,0
|
|
20230724,153300,16365536100,24250,24250,24250,24250,0
|
|
20230724,153200,16365536100,24250,24250,24250,24250,0
|
|
20230724,153100,16365536100,24250,24250,24250,24250,7143
|
|
20230724,153000,16365536100,24250,24250,24250,24250,7143
|
|
20230724,152900,16192318350,24550,24550,24550,24550,0
|
|
20230724,152800,16192318350,24550,24550,24550,24550,0
|
|
20230724,152700,16192318350,24550,24550,24550,24550,0
|
|
20230724,152600,16192318350,24550,24550,24550,24550,0
|
|
20230724,152500,16192318350,24550,24550,24550,24550,0
|
|
20230724,152400,16192318350,24550,24550,24550,24550,0
|
|
20230724,152300,16192318350,24550,24550,24550,24550,0
|
|
20230724,152200,16192318350,24550,24550,24550,24550,0
|
|
20230724,152100,16192318350,24550,24550,24550,24550,0
|
|
20230724,152000,16192318350,24550,24550,24550,24550,0
|
|
20230724,151900,16192318350,24550,23550,24900,23550,6693
|
|
20230724,151800,16030331700,23550,23400,23600,23300,5404
|
|
20230724,151700,15903701500,23400,23350,23500,23200,6343
|
|
20230724,151600,15755931900,23450,23450,23650,23300,7605
|
|
20230724,151500,15577993400,23450,23900,23900,23450,13588
|
|
20230724,151400,15257897150,24050,24400,24450,23600,12683
|
|
20230724,151300,14953321550,24500,24250,24500,24200,7697
|
|
20230724,151200,14766358300,24250,24500,24600,24200,2334
|
|
20230724,151100,14709483800,24600,24550,24650,24300,6970
|
|
20230724,151000,14539379200,24550,24800,24850,24550,6189
|
|
20230724,150900,14386724700,24750,24950,25000,24750,8605
|
|
20230724,150800,14173127850,24950,24950,25000,24950,485
|
|
20230724,150700,14161024450,25000,25050,25050,24950,2078
|
|
20230724,150600,14109017450,25050,25150,25150,25050,1195
|
|
20230724,150500,14079029950,25150,25150,25150,25100,79
|
|
20230724,150400,14077043550,25200,25150,25200,25100,678
|
|
20230724,150300,14060008600,25100,25100,25150,25050,333
|
|
20230724,150200,14051647850,25050,24950,25150,24950,16
|
|
20230724,150100,14051247600,24950,25000,25000,24950,3756
|
|
20230724,150000,13957371650,25000,25000,25000,25000,1278
|
|
20230724,145900,13925421650,25000,24950,25000,24900,1578
|
|
20230724,145800,13886018650,24950,25000,25000,24950,1946
|
|
20230724,145700,13837436650,25000,25150,25150,25000,8232
|
|
20230724,145600,13631394750,25150,25200,25200,25150,858
|
|
20230724,145500,13609786750,25200,25200,25200,25200,75
|
|
20230724,145400,13607896750,25250,25200,25250,25150,302
|
|
20230724,145300,13600298850,25250,25250,25250,25250,191
|
|
20230724,145200,13595476100,25150,25200,25200,25150,118
|
|
20230724,145100,13592507050,25200,25200,25300,25200,507
|
|
20230724,145000,13579709550,25200,25250,25250,25200,348
|
|
20230724,144900,13570937550,25250,25250,25450,25250,9136
|
|
20230724,144800,13338489950,25250,25250,25250,25250,217
|
|
20230724,144700,13333010700,25250,25250,25250,25100,1443
|
|
20230724,144600,13296723000,25350,25350,25350,25350,12
|
|
20230724,144500,13296418800,25500,25250,25500,25250,15357
|
|
20230724,144400,12904999900,25250,25150,25250,25150,311
|
|
20230724,144300,12897177900,25250,25250,25250,25250,5010
|
|
20230724,144200,12770675400,25150,25150,25150,25150,2957
|
|
20230724,144100,12696306850,25150,25250,25300,25150,1170
|
|
20230724,144000,12666791500,25250,25250,25250,25250,181
|
|
20230724,143900,12662221250,25300,25350,25350,25300,238
|
|
20230724,143800,12656199650,25350,25250,25350,25200,1556
|
|
20230724,143700,12616864400,25200,25300,25300,25200,92
|
|
20230724,143600,12614542450,25300,25200,25300,25200,218
|
|
20230724,143500,12609047900,25200,25250,25250,25200,528
|
|
20230724,143400,12595736950,25250,25350,25350,25250,976
|
|
20230724,143300,12571080200,25350,25350,25350,25350,1
|
|
20230724,143200,12571054850,25300,25300,25350,25300,282
|
|
20230724,143100,12563920200,25350,25350,25350,25350,130
|
|
20230724,143000,12560624700,25350,25350,25400,25300,569
|
|
20230724,142900,12546209250,25400,25400,25400,25400,0
|
|
20230724,142800,12546209250,25400,25350,25400,25350,25
|
|
20230724,142700,12545574300,25300,25350,25350,25300,323
|
|
20230724,142600,12537401400,25300,25350,25350,25300,130
|
|
20230724,142500,12534112150,25400,25400,25400,25350,463
|
|
20230724,142400,12522365500,25400,25400,25400,25350,124
|
|
20230724,142300,12519215950,25400,25450,25450,25400,336
|
|
20230724,142200,12510668350,25400,25400,25400,25400,203
|
|
20230724,142100,12505512150,25400,25400,25400,25400,1
|
|
20230724,142000,12505486750,25350,25300,25350,25300,2
|
|
20230724,141900,12505436100,25300,25300,25300,25300,1
|
|
20230724,141800,12505410800,25300,25400,25400,25300,160
|
|
20230724,141700,12501356600,25400,25450,25450,25400,4
|
|
20230724,141600,12501254850,25450,25500,25550,25450,361
|
|
20230724,141500,12492065450,25550,25550,25550,25550,1
|
|
20230724,141400,12492039900,25500,25450,25550,25450,113
|
|
20230724,141300,12489156650,25450,25450,25450,25450,15
|
|
20230724,141200,12488774900,25500,25500,25500,25500,0
|
|
20230724,141100,12488774900,25500,25500,25500,25450,82
|
|
20230724,141000,12486683950,25500,25500,25500,25500,500
|
|
20230724,140900,12473933950,25500,25600,25600,25500,550
|
|
20230724,140800,12459904150,25550,25600,25600,25550,820
|
|
20230724,140700,12438952000,25700,25500,25700,25500,3107
|
|
20230724,140600,12359339400,25500,25350,25500,25300,521
|
|
20230724,140500,12346108050,25300,25300,25300,25300,0
|
|
20230724,140400,12346108050,25300,25450,25450,25200,396
|
|
20230724,140300,12336063200,25400,25400,25400,25400,37
|
|
20230724,140200,12335123400,25400,25400,25400,25400,222
|
|
20230724,140100,12329484600,25400,25400,25400,25300,250
|
|
20230724,140000,12323136700,25400,25400,25400,25400,400
|
|
20230724,135900,12312976700,25400,25400,25400,25400,0
|
|
20230724,135800,12312976700,25400,25300,25450,25300,506
|
|
20230724,135700,12300153450,25300,25300,25300,25300,6
|
|
20230724,135600,12300001650,25200,25200,25200,25200,13
|
|
20230724,135500,12299674050,25300,25200,25300,25200,27
|
|
20230724,135400,12298992550,25200,25350,25350,25200,937
|
|
20230724,135300,12275319300,25400,25400,25400,25400,154
|
|
20230724,135200,12271407700,25400,25350,25400,25350,301
|
|
20230724,135100,12263767300,25350,25350,25350,25350,11
|
|
20230724,135000,12263488450,25350,25350,25350,25350,50
|
|
20230724,134900,12262220950,25350,25400,25450,25350,142
|
|
20230724,134800,12258614800,25400,25400,25400,25400,20
|
|
20230724,134700,12258106800,25350,25300,25350,25300,268
|
|
20230724,134600,12251322050,25250,25300,25300,25250,454
|
|
20230724,134500,12239848650,25300,25300,25300,25300,39
|
|
20230724,134400,12238861950,25300,25350,25350,25300,257
|
|
20230724,134300,12232359150,25350,25350,25350,25350,215
|
|
20230724,134200,12226908900,25350,25300,25350,25250,385
|
|
20230724,134100,12217169900,25250,25300,25300,25250,424
|
|
20230724,134000,12206442750,25300,25350,25350,25300,355
|
|
20230724,133900,12197444150,25350,25400,25400,25350,2092
|
|
20230724,133800,12144339600,25400,25450,25450,25400,430
|
|
20230724,133700,12133396150,25600,25550,25600,25550,203
|
|
20230724,133600,12128200650,25600,25500,25600,25450,511
|
|
20230724,133500,12115191650,25600,25500,25600,25500,102
|
|
20230724,133400,12112585300,25500,25550,25550,25500,515
|
|
20230724,133300,12099452550,25500,25500,25600,25500,105
|
|
20230724,133200,12096773500,25500,25550,25550,25500,102
|
|
20230724,133100,12094172450,25500,25600,25600,25500,1256
|
|
20230724,133000,12062027250,25600,25600,25600,25600,0
|
|
20230724,132900,12062027250,25600,25600,25600,25550,1236
|
|
20230724,132800,12030385800,25600,25400,25600,25350,2826
|
|
20230724,132700,11958196250,25400,25350,25400,25350,467
|
|
20230724,132600,11946334600,25300,25300,25300,25300,65
|
|
20230724,132500,11944690100,25300,25400,25400,25300,26
|
|
20230724,132400,11944031900,25300,25500,25500,25200,3678
|
|
20230724,132300,11850886650,25450,25450,25450,25450,30
|
|
20230724,132200,11850123150,25550,25450,25550,25400,470
|
|
20230724,132100,11838159150,25550,25450,25550,25450,59
|
|
20230724,132000,11836652050,25400,25400,25400,25400,0
|
|
20230724,131900,11836652050,25400,25400,25400,25400,73
|
|
20230724,131800,11834797850,25650,25700,25700,25650,51
|
|
20230724,131700,11833487200,25700,25400,25700,25400,551
|
|
20230724,131600,11819431350,25350,25450,25450,25350,556
|
|
20230724,131500,11805311350,25450,25350,25450,25350,381
|
|
20230724,131400,11795638900,25300,25350,25350,25300,329
|
|
20230724,131300,11787315150,25450,25500,25500,25450,18
|
|
20230724,131200,11786856200,25500,25550,25550,25500,12
|
|
20230724,131100,11786550100,25550,25350,25550,25250,1119
|
|
20230724,131000,11758186950,25350,25450,25500,25350,1186
|
|
20230724,130900,11728081150,25450,25500,25500,25450,432
|
|
20230724,130800,11717069500,25500,25550,25600,25500,358
|
|
20230724,130700,11707923600,25550,25600,25600,25550,105
|
|
20230724,130600,11705240000,25550,25600,25600,25550,757
|
|
20230724,130500,11685861600,25600,25650,25650,25600,5
|
|
20230724,130400,11685733450,25700,25650,25700,25600,688
|
|
20230724,130300,11668091300,25650,25700,25700,25650,131
|
|
20230724,130200,11664724650,25700,25650,25700,25650,51
|
|
20230724,130100,11663414000,25650,25650,25700,25650,320
|
|
20230724,130000,11655205950,25650,25700,25700,25650,258
|
|
20230724,125900,11648587500,25700,25700,25700,25700,10
|
|
20230724,125800,11648330500,25700,25750,25750,25700,119
|
|
20230724,125700,11645272150,25750,25750,25750,25750,0
|
|
20230724,125600,11645272150,25750,25650,25850,25600,165
|
|
20230724,125500,11641036050,25850,25650,25850,25600,603
|
|
20230724,125400,11625495500,25800,25700,25800,25600,514
|
|
20230724,125300,11612282550,25700,25700,25700,25700,36
|
|
20230724,125200,11611357350,25650,25700,25700,25650,64
|
|
20230724,125100,11609712600,25650,25650,25650,25600,165
|
|
20230724,125000,11605480400,25650,25550,25650,25550,699
|
|
20230724,124900,11587587850,25550,25500,25550,25500,149
|
|
20230724,124800,11583784600,25500,25500,25550,25500,459
|
|
20230724,124700,11572061250,25500,25500,25550,25500,281
|
|
20230724,124600,11564895500,25600,25600,25600,25500,827
|
|
20230724,124500,11543727250,25600,25500,25600,25500,459
|
|
20230724,124400,11531986750,25500,25550,25550,25500,123
|
|
20230724,124300,11528850200,25450,25450,25500,25450,217
|
|
20230724,124200,11523323050,25450,25450,25450,25450,191
|
|
20230724,124100,11518462100,25450,25450,25450,25400,124
|
|
20230724,124000,11515306350,25400,25350,25400,25350,11
|
|
20230724,123900,11515027000,25400,25400,25400,25400,66
|
|
20230724,123800,11513350600,25400,25400,25400,25400,38
|
|
20230724,123700,11512385400,25400,25350,25400,25300,20
|
|
20230724,123600,11511878350,25300,25300,25300,25300,217
|
|
20230724,123500,11506388250,25300,25600,25600,25300,421
|
|
20230724,123400,11495700650,25600,25400,25600,25300,1496
|
|
20230724,123300,11457475400,25500,25550,25550,25300,4281
|
|
20230724,123200,11348777650,25500,25500,25500,25500,216
|
|
20230724,123100,11343269650,25500,25500,25550,25500,590
|
|
20230724,123000,11328203150,25450,25500,25550,25450,470
|
|
20230724,122900,11316214750,25500,25450,25500,25450,237
|
|
20230724,122800,11310178600,25450,25450,25450,25450,69
|
|
20230724,122700,11308422550,25450,25450,25450,25400,271
|
|
20230724,122600,11301525650,25450,25450,25450,25400,34
|
|
20230724,122500,11300660500,25400,25400,25400,25400,110
|
|
20230724,122400,11297866500,25400,25400,25450,25350,333
|
|
20230724,122300,11289410000,25500,25500,25500,25500,1
|
|
20230724,122200,11289384500,25500,25500,25500,25500,936
|
|
20230724,122100,11265516500,25500,25400,25500,25350,205
|
|
20230724,122000,11260307150,25450,25400,25450,25400,270
|
|
20230724,121900,11253437900,25400,25400,25450,25400,53
|
|
20230724,121800,11252090700,25450,25450,25450,25400,35
|
|
20230724,121700,11251200000,25450,25450,25450,25400,779
|
|
20230724,121600,11231374600,25450,25450,25450,25400,202
|
|
20230724,121500,11226233750,25450,25450,25450,25450,100
|
|
20230724,121400,11223688750,25350,25300,25350,25300,26
|
|
20230724,121300,11223029950,25300,25300,25300,25300,133
|
|
20230724,121200,11219665050,25300,25300,25300,25300,1
|
|
20230724,121100,11219639750,25350,25300,25350,25300,82
|
|
20230724,121000,11217565100,25350,25400,25400,25350,24
|
|
20230724,120900,11216956650,25400,25350,25450,25350,389
|
|
20230724,120800,11207070100,25300,25350,25450,25300,359
|
|
20230724,120700,11197972300,25400,25300,25400,25300,367
|
|
20230724,120600,11188671000,25300,25300,25300,25250,161
|
|
20230724,120500,11184598450,25300,25250,25300,25250,4
|
|
20230724,120400,11184497300,25250,25300,25300,25250,562
|
|
20230724,120300,11170297400,25300,25250,25300,25250,35
|
|
20230724,120200,11169413450,25250,25200,25250,25200,28
|
|
20230724,120100,11168706500,25150,25250,25250,25150,522
|
|
20230724,120000,11155568550,25250,25250,25250,25250,11
|
|
20230724,115900,11155290800,25300,25250,25350,25250,91
|
|
20230724,115800,11152990600,25250,25250,25250,25250,49
|
|
20230724,115700,11151753350,25150,25200,25200,25150,5
|
|
20230724,115600,11151627500,25150,25150,25150,25150,378
|
|
20230724,115500,11142120800,25200,25150,25200,25150,146
|
|
20230724,115400,11138448700,25150,25150,25150,25100,106
|
|
20230724,115300,11135785350,25050,25050,25050,25050,0
|
|
20230724,115200,11135785350,25050,25050,25050,25050,11
|
|
20230724,115100,11135509800,25100,25100,25100,25100,188
|
|
20230724,115000,11130791000,25100,25100,25150,25100,117
|
|
20230724,114900,11127852350,25100,25050,25100,25050,76
|
|
20230724,114800,11125945550,25050,25000,25050,25000,41
|
|
20230724,114700,11124919050,25000,25000,25000,24950,258
|
|
20230724,114600,11118469200,25000,25050,25050,25000,409
|
|
20230724,114500,11108234000,25000,24950,25000,24950,1526
|
|
20230724,114400,11070084750,25100,25100,25100,25100,20
|
|
20230724,114300,11069582750,25100,25100,25100,24900,1819
|
|
20230724,114200,11024108250,25100,25100,25100,25050,86
|
|
20230724,114100,11021951150,25100,25150,25150,25050,94
|
|
20230724,114000,11019596100,25150,25150,25150,25150,9
|
|
20230724,113900,11019369750,25150,25100,25150,25100,85
|
|
20230724,113800,11017232050,25250,25250,25250,25100,2595
|
|
20230724,113700,10952097250,25100,25200,25200,25100,1051
|
|
20230724,113600,10925712150,25100,25150,25300,25100,676
|
|
20230724,113500,10908715450,25100,25050,25100,25050,198
|
|
20230724,113400,10903751000,25100,25100,25100,25100,122
|
|
20230724,113300,10900688800,25300,25300,25300,25300,13
|
|
20230724,113200,10900359900,25100,25100,25100,25100,1
|
|
20230724,113100,10900334800,25150,25150,25150,25150,610
|
|
20230724,113000,10884993300,25150,25050,25150,25000,173
|
|
20230724,112900,10880667750,25000,25150,25150,25000,402
|
|
20230724,112800,10870606500,25150,25000,25150,24950,1843
|
|
20230724,112700,10824531150,24950,24900,24950,24900,778
|
|
20230724,112600,10805122550,24950,24900,24950,24900,438
|
|
20230724,112500,10794198300,24900,24950,24950,24900,904
|
|
20230724,112400,10771660250,24950,24950,25000,24950,440
|
|
20230724,112300,10760675650,25000,24950,25000,24950,84
|
|
20230724,112200,10758578500,25000,25100,25100,24900,500
|
|
20230724,112100,10746059500,24900,25100,25100,24900,6381
|
|
20230724,112000,10586727150,25150,25100,25150,25100,467
|
|
20230724,111900,10574998450,25150,25100,25150,25100,28
|
|
20230724,111800,10574294850,25150,25150,25150,25150,25
|
|
20230724,111700,10573666100,25150,25000,25150,25000,1081
|
|
20230724,111600,10546633450,25000,25100,25100,25000,1488
|
|
20230724,111500,10509358750,25100,25150,25150,25050,1000
|
|
20230724,111400,10484279300,25100,25100,25150,25100,315
|
|
20230724,111300,10476372700,25100,25200,25200,25100,1066
|
|
20230724,111200,10449577750,25150,25200,25200,25150,145
|
|
20230724,111100,10445926600,25200,25250,25250,25200,642
|
|
20230724,111000,10429733500,25300,25300,25300,25250,971
|
|
20230724,110900,10405167250,25300,25200,25300,25200,210
|
|
20230724,110800,10399870300,25200,25200,25200,25200,332
|
|
20230724,110700,10391503900,25200,25250,25250,25200,14
|
|
20230724,110600,10391151000,25350,25300,25350,25300,51
|
|
20230724,110500,10389860450,25150,25400,25400,25150,651
|
|
20230724,110400,10373427250,25400,25450,25450,25300,701
|
|
20230724,110300,10355654900,25350,25350,25350,25300,1496
|
|
20230724,110200,10317757050,25300,25250,25300,25250,48
|
|
20230724,110100,10316542800,25250,25150,25250,25150,34
|
|
20230724,110000,10315685600,25250,25150,25250,25150,627
|
|
20230724,105900,10299916450,25100,25100,25150,25050,1755
|
|
20230724,105800,10255855100,25150,25200,25200,25100,1563
|
|
20230724,105700,10216532750,25200,25300,25350,25200,902
|
|
20230724,105600,10193778650,25250,25350,25350,25250,35
|
|
20230724,105500,10192892900,25350,25300,25350,25250,396
|
|
20230724,105400,10182863500,25250,25250,25250,25200,551
|
|
20230724,105300,10168976850,25250,25250,25250,25200,118
|
|
20230724,105200,10165997400,25250,25250,25250,25200,1295
|
|
20230724,105100,10133335750,25250,25250,25250,25200,1005
|
|
20230724,105000,10107961750,25200,25200,25200,25200,19
|
|
20230724,104900,10107482950,25150,25150,25150,25100,1227
|
|
20230724,104800,10076626900,25150,25250,25300,25150,874
|
|
20230724,104700,10054625600,25200,25250,25250,25200,175
|
|
20230724,104600,10050215100,25250,25200,25250,25200,132
|
|
20230724,104500,10046887650,25200,25150,25250,25150,446
|
|
20230724,104400,10035654300,25200,25300,25350,25200,1201
|
|
20230724,104300,10005361750,25350,25450,25500,25300,640
|
|
20230724,104200,9989126800,25500,25600,25600,25350,1147
|
|
20230724,104100,9959986500,25600,25450,25600,25450,305
|
|
20230724,104000,9952219650,25450,25550,25600,25400,649
|
|
20230724,103900,9935676450,25550,25500,25550,25500,59
|
|
20230724,103800,9934169050,25500,25500,25650,25500,502
|
|
20230724,103700,9921362000,25500,25550,25600,25500,2059
|
|
20230724,103600,9868844600,25600,25450,25600,25450,91
|
|
20230724,103500,9866528500,25450,25450,25600,25400,892
|
|
20230724,103400,9843821050,25450,25500,25500,25450,48
|
|
20230724,103300,9842599350,25450,25550,25550,25450,1442
|
|
20230724,103200,9805831900,25600,25700,25700,25600,1180
|
|
20230724,103100,9775572850,25700,25750,25800,25700,253
|
|
20230724,103000,9769068650,25750,25750,25800,25750,729
|
|
20230724,102900,9750296750,25750,25750,25800,25750,18
|
|
20230724,102800,9749832500,25800,25800,25850,25750,1029
|
|
20230724,102700,9723323350,25800,25850,25850,25750,224
|
|
20230724,102600,9717553100,25800,25800,25900,25800,334
|
|
20230724,102500,9708931100,25900,25900,25900,25900,219
|
|
20230724,102400,9703259000,25900,25850,25900,25750,235
|
|
20230724,102300,9697191100,25700,25800,25850,25700,353
|
|
20230724,102200,9688091450,25700,25700,25800,25700,1119
|
|
20230724,102100,9659286900,25700,25600,25750,25550,1180
|
|
20230724,102000,9629067650,25600,25700,25750,25600,1619
|
|
20230724,101900,9587527200,25650,25750,25800,25650,708
|
|
20230724,101800,9569314400,25750,26000,26000,25600,3446
|
|
20230724,101700,9480615550,25900,25900,26000,25900,90
|
|
20230724,101600,9478284450,26050,26000,26150,25850,1393
|
|
20230724,101500,9442072600,26000,26200,26350,26000,2664
|
|
20230724,101400,9372551550,26400,26400,26400,26200,1799
|
|
20230724,101300,9325240700,26400,26200,26450,26150,728
|
|
20230724,101200,9306068300,26200,26400,26450,26200,669
|
|
20230724,101100,9288470400,26400,26450,26450,26350,787
|
|
20230724,101000,9267657150,26450,26100,26450,26050,3329
|
|
20230724,100900,9180022900,26250,26200,26250,26000,988
|
|
20230724,100800,9154136700,26200,25900,26200,25800,5250
|
|
20230724,100700,9017708700,25850,25900,25900,25800,533
|
|
20230724,100600,9003931350,25900,25900,25900,25750,921
|
|
20230724,100500,8980084750,25950,25900,25950,25800,721
|
|
20230724,100400,8961434100,25950,25850,25950,25800,222
|
|
20230724,100300,8955687050,25850,25850,25950,25850,1309
|
|
20230724,100200,8921809000,25850,25800,25850,25700,575
|
|
20230724,100100,8906986750,25850,25900,26000,25750,1138
|
|
20230724,100000,8877580850,26000,26100,26100,25850,2393
|
|
20230724,095900,8815413600,26100,25950,26100,25950,1443
|
|
20230724,095800,8777873800,25950,25850,25950,25700,1525
|
|
20230724,095700,8738526150,25850,25600,25900,25600,1978
|
|
20230724,095600,8687505350,25650,25800,25800,25600,1221
|
|
20230724,095500,8656142800,25850,25750,25900,25450,1600
|
|
20230724,095400,8615092150,25950,25850,26000,25650,4549
|
|
20230724,095300,8497315700,25850,25500,25850,25450,2370
|
|
20230724,095200,8436700750,25550,25500,25550,25350,1615
|
|
20230724,095100,8395631050,25500,25400,25500,25350,2146
|
|
20230724,095000,8341055450,25400,25400,25500,25100,2859
|
|
20230724,094900,8268452300,25400,25000,25400,25000,3337
|
|
20230724,094800,8184354400,25000,24900,25050,24850,762
|
|
20230724,094700,8165325600,24900,24950,24950,24600,1339
|
|
20230724,094600,8132170950,24950,24950,25000,24800,1832
|
|
20230724,094500,8086567450,24950,24850,24950,24800,502
|
|
20230724,094400,8074079850,24800,24700,24850,24700,536
|
|
20230724,094300,8060819300,24800,24700,24950,24700,1094
|
|
20230724,094200,8033675750,24700,24700,24750,24450,1922
|
|
20230724,094100,7986584750,24600,24350,24600,24350,4504
|
|
20230724,094000,7876535650,24300,25100,25100,24100,19300
|
|
20230724,093900,7402859950,25050,25000,25100,24950,831
|
|
20230724,093800,7382086700,25000,25000,25000,24900,1152
|
|
20230724,093700,7353380800,25000,25000,25000,24900,685
|
|
20230724,093600,7336296600,25000,25300,25300,24850,5453
|
|
20230724,093500,7199806700,25300,25250,25300,25150,1547
|
|
20230724,093400,7160745900,25200,25350,25350,25200,2071
|
|
20230724,093300,7108459400,25350,25500,25600,25250,3144
|
|
20230724,093200,7028393500,25500,25150,25500,25150,2541
|
|
20230724,093100,6964028950,25150,25000,25150,25000,657
|
|
20230724,093000,6947577850,25000,24800,25000,24800,1592
|
|
20230724,092900,6907924700,24800,25400,25400,24750,7546
|
|
20230724,092800,6719053800,25250,25050,25250,25050,1614
|
|
20230724,092700,6678462350,25000,25350,25400,25000,7374
|
|
20230724,092600,6493558600,25400,25600,25750,25400,3836
|
|
20230724,092500,6395778700,25900,25700,26000,25550,5706
|
|
20230724,092400,6248739750,25700,25100,25700,25100,3487
|
|
20230724,092300,6160368500,25100,25250,25250,25050,1513
|
|
20230724,092200,6122324650,25250,25150,25250,25000,2612
|
|
20230724,092100,6056784000,25200,25000,25250,25000,1439
|
|
20230724,092000,6020596550,25000,24950,25050,24800,2700
|
|
20230724,091900,5953294100,24900,24900,25100,24600,3015
|
|
20230724,091800,5878405700,25100,25300,25400,24950,8208
|
|
20230724,091700,5672253250,25300,25600,25650,25300,3230
|
|
20230724,091600,5589989450,25650,25700,25850,25150,10611
|
|
20230724,091500,5319068250,25700,25200,25750,25100,4729
|
|
20230724,091400,5198282900,25250,25200,25450,25050,5485
|
|
20230724,091300,5059208950,25200,25200,25350,24900,4556
|
|
20230724,091200,4944777100,25350,24700,25450,24650,8581
|
|
20230724,091100,4729973100,24600,24800,24950,24450,5749
|
|
20230724,091000,4587938150,24800,24550,24800,24150,10480
|
|
20230724,090900,4332865500,24550,24850,24950,24100,11129
|
|
20230724,090800,4060551950,24950,24350,24950,24050,13977
|
|
20230724,090700,3718527000,24350,23050,24600,22900,24341
|
|
20230724,090600,3137291750,23050,24100,24750,23050,30732
|
|
20230724,090500,2401752850,23500,23500,23500,23500,0
|
|
20230724,090400,2401752850,23500,25000,25300,23500,10210
|
|
20230724,090300,2152448700,24950,26100,26200,23550,43648
|
|
20230724,090200,1054081500,26100,26100,26100,26100,0
|
|
20230724,090100,1054081500,26100,27050,27150,26100,5491
|
|
20230724,090000,908915200,26950,28950,28950,26950,29563
|