609 lines
32 KiB
CSV
609 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,190600,4956994350,28200,28200,28200,28200,5686
|
|
20230724,190500,4956994350,28200,28200,28200,28200,0
|
|
20230724,190400,4956994350,28200,28200,28200,28200,0
|
|
20230724,190300,4956994350,28200,28200,28200,28200,0
|
|
20230724,190200,4956994350,28200,28200,28200,28200,0
|
|
20230724,190100,4956994350,28200,28200,28200,28200,0
|
|
20230724,190000,4956994350,28200,28200,28200,28200,0
|
|
20230724,185900,4956994350,28200,28200,28200,28200,0
|
|
20230724,185800,4956994350,28200,28200,28200,28200,0
|
|
20230724,185700,4956994350,28200,28200,28200,28200,0
|
|
20230724,185600,4956994350,28200,28200,28200,28200,0
|
|
20230724,185500,4956994350,28200,28200,28200,28200,0
|
|
20230724,185400,4956994350,28200,28200,28200,28200,0
|
|
20230724,185300,4956994350,28200,28200,28200,28200,0
|
|
20230724,185200,4956994350,28200,28200,28200,28200,0
|
|
20230724,185100,4956994350,28200,28200,28200,28200,0
|
|
20230724,185000,4956994350,28200,28200,28200,28200,0
|
|
20230724,184900,4956994350,28200,28200,28200,28200,0
|
|
20230724,184800,4956994350,28200,28200,28200,28200,0
|
|
20230724,184700,4956994350,28200,28200,28200,28200,0
|
|
20230724,184600,4956994350,28200,28200,28200,28200,0
|
|
20230724,184500,4956994350,28200,28200,28200,28200,0
|
|
20230724,184400,4956994350,28200,28200,28200,28200,0
|
|
20230724,184300,4956994350,28200,28200,28200,28200,0
|
|
20230724,184200,4956994350,28200,28200,28200,28200,0
|
|
20230724,184100,4956994350,28200,28200,28200,28200,0
|
|
20230724,184000,4956994350,28200,28200,28200,28200,0
|
|
20230724,183900,4956994350,28200,28200,28200,28200,0
|
|
20230724,183800,4956994350,28200,28200,28200,28200,0
|
|
20230724,183700,4956994350,28200,28200,28200,28200,0
|
|
20230724,183600,4956994350,28200,28200,28200,28200,5686
|
|
20230724,183500,4956994350,28200,28200,28200,28200,0
|
|
20230724,183400,4956994350,28200,28200,28200,28200,0
|
|
20230724,183300,4956994350,28200,28200,28200,28200,0
|
|
20230724,183200,4956994350,28200,28200,28200,28200,0
|
|
20230724,183100,4956994350,28200,28200,28200,28200,0
|
|
20230724,183000,4956994350,28200,28200,28200,28200,0
|
|
20230724,182900,4956994350,28200,28200,28200,28200,0
|
|
20230724,182800,4956994350,28200,28200,28200,28200,0
|
|
20230724,182700,4956994350,28200,28200,28200,28200,0
|
|
20230724,182600,4956994350,28200,28200,28200,28200,0
|
|
20230724,182500,4956994350,28200,28200,28200,28200,0
|
|
20230724,182400,4956994350,28200,28200,28200,28200,0
|
|
20230724,182300,4956994350,28200,28200,28200,28200,0
|
|
20230724,182200,4956994350,28200,28200,28200,28200,0
|
|
20230724,182100,4956994350,28200,28200,28200,28200,0
|
|
20230724,182000,4956994350,28200,28200,28200,28200,0
|
|
20230724,181900,4956994350,28200,28200,28200,28200,0
|
|
20230724,181800,4956994350,28200,28200,28200,28200,0
|
|
20230724,181700,4956994350,28200,28200,28200,28200,0
|
|
20230724,181600,4956994350,28200,28200,28200,28200,0
|
|
20230724,181500,4956994350,28200,28200,28200,28200,0
|
|
20230724,181400,4956994350,28200,28200,28200,28200,0
|
|
20230724,181300,4956994350,28200,28200,28200,28200,0
|
|
20230724,181200,4956994350,28200,28200,28200,28200,0
|
|
20230724,181100,4956994350,28200,28200,28200,28200,0
|
|
20230724,181000,4956994350,28200,28200,28200,28200,0
|
|
20230724,180900,4956994350,28200,28200,28200,28200,0
|
|
20230724,180800,4956994350,28200,28200,28200,28200,0
|
|
20230724,180700,4956994350,28200,28200,28200,28200,0
|
|
20230724,180600,4956994350,28200,28200,28200,28200,5686
|
|
20230724,180500,4956994350,28200,28200,28200,28200,0
|
|
20230724,180400,4956994350,28200,28200,28200,28200,0
|
|
20230724,180300,4956994350,28200,28200,28200,28200,0
|
|
20230724,180200,4956994350,28200,28200,28200,28200,0
|
|
20230724,180100,4956994350,28200,28200,28200,28200,0
|
|
20230724,180000,4956994350,28200,28200,28200,28200,0
|
|
20230724,175900,4956994350,28200,28200,28200,28200,0
|
|
20230724,175800,4956994350,28200,28200,28200,28200,0
|
|
20230724,175700,4956994350,28200,28200,28200,28200,0
|
|
20230724,175600,4956994350,28200,28200,28200,28200,0
|
|
20230724,175500,4956994350,28200,28200,28200,28200,0
|
|
20230724,175400,4956994350,28200,28200,28200,28200,0
|
|
20230724,175300,4956994350,28200,28200,28200,28200,0
|
|
20230724,175200,4956994350,28200,28200,28200,28200,0
|
|
20230724,175100,4956994350,28200,28200,28200,28200,0
|
|
20230724,175000,4956994350,28200,28200,28200,28200,0
|
|
20230724,174900,4956994350,28200,28200,28200,28200,0
|
|
20230724,174800,4956994350,28200,28200,28200,28200,0
|
|
20230724,174700,4956994350,28200,28200,28200,28200,0
|
|
20230724,174600,4956994350,28200,28200,28200,28200,0
|
|
20230724,174500,4956994350,28200,28200,28200,28200,0
|
|
20230724,174400,4956994350,28200,28200,28200,28200,0
|
|
20230724,174300,4956994350,28200,28200,28200,28200,0
|
|
20230724,174200,4956994350,28200,28200,28200,28200,0
|
|
20230724,174100,4956994350,28200,28200,28200,28200,0
|
|
20230724,174000,4956994350,28200,28200,28200,28200,0
|
|
20230724,173900,4956994350,28200,28200,28200,28200,0
|
|
20230724,173800,4956994350,28200,28200,28200,28200,0
|
|
20230724,173700,4956994350,28200,28200,28200,28200,0
|
|
20230724,173600,4956994350,28200,28200,28200,28200,5686
|
|
20230724,173500,4956994350,28200,28200,28200,28200,0
|
|
20230724,173400,4956994350,28200,28200,28200,28200,0
|
|
20230724,173300,4956994350,28200,28200,28200,28200,0
|
|
20230724,173200,4956994350,28200,28200,28200,28200,0
|
|
20230724,173100,4956994350,28200,28200,28200,28200,0
|
|
20230724,173000,4956994350,28200,28200,28200,28200,0
|
|
20230724,172900,4956994350,28200,28200,28200,28200,0
|
|
20230724,172800,4956994350,28200,28200,28200,28200,0
|
|
20230724,172700,4956994350,28200,28200,28200,28200,0
|
|
20230724,172600,4956994350,28200,28200,28200,28200,0
|
|
20230724,172500,4956994350,28200,28200,28200,28200,0
|
|
20230724,172400,4956994350,28200,28200,28200,28200,0
|
|
20230724,172300,4956994350,28200,28200,28200,28200,0
|
|
20230724,172200,4956994350,28200,28200,28200,28200,0
|
|
20230724,172100,4956994350,28200,28200,28200,28200,0
|
|
20230724,172000,4956994350,28200,28200,28200,28200,0
|
|
20230724,171900,4956994350,28200,28200,28200,28200,0
|
|
20230724,171800,4956994350,28200,28200,28200,28200,0
|
|
20230724,171700,4956994350,28200,28200,28200,28200,0
|
|
20230724,171600,4956994350,28200,28200,28200,28200,0
|
|
20230724,171500,4956994350,28200,28200,28200,28200,0
|
|
20230724,171400,4956994350,28200,28200,28200,28200,0
|
|
20230724,171300,4956994350,28200,28200,28200,28200,0
|
|
20230724,171200,4956994350,28200,28200,28200,28200,0
|
|
20230724,171100,4956994350,28200,28200,28200,28200,0
|
|
20230724,171000,4956994350,28200,28200,28200,28200,0
|
|
20230724,170900,4956994350,28200,28200,28200,28200,0
|
|
20230724,170800,4956994350,28200,28200,28200,28200,0
|
|
20230724,170700,4956994350,28200,28200,28200,28200,0
|
|
20230724,170600,4956994350,28200,28200,28200,28200,5686
|
|
20230724,170500,4956994350,28200,28200,28200,28200,0
|
|
20230724,170400,4956994350,28200,28200,28200,28200,0
|
|
20230724,170300,4956994350,28200,28200,28200,28200,0
|
|
20230724,170200,4956994350,28200,28200,28200,28200,0
|
|
20230724,170100,4956994350,28200,28200,28200,28200,0
|
|
20230724,170000,4956994350,28200,28200,28200,28200,0
|
|
20230724,165900,4956994350,28200,28200,28200,28200,0
|
|
20230724,165800,4956994350,28200,28200,28200,28200,0
|
|
20230724,165700,4956994350,28200,28200,28200,28200,0
|
|
20230724,165600,4956994350,28200,28200,28200,28200,0
|
|
20230724,165500,4956994350,28200,28200,28200,28200,0
|
|
20230724,165400,4956994350,28200,28200,28200,28200,0
|
|
20230724,165300,4956994350,28200,28200,28200,28200,0
|
|
20230724,165200,4956994350,28200,28200,28200,28200,0
|
|
20230724,165100,4956994350,28200,28200,28200,28200,0
|
|
20230724,165000,4956994350,28200,28200,28200,28200,0
|
|
20230724,164900,4956994350,28200,28200,28200,28200,0
|
|
20230724,164800,4956994350,28200,28200,28200,28200,0
|
|
20230724,164700,4956994350,28200,28200,28200,28200,0
|
|
20230724,164600,4956994350,28200,28200,28200,28200,0
|
|
20230724,164500,4956994350,28200,28200,28200,28200,0
|
|
20230724,164400,4956994350,28200,28200,28200,28200,0
|
|
20230724,164300,4956994350,28200,28200,28200,28200,0
|
|
20230724,164200,4956994350,28200,28200,28200,28200,0
|
|
20230724,164100,4956994350,28200,28200,28200,28200,0
|
|
20230724,164000,4956994350,28200,28200,28200,28200,0
|
|
20230724,163900,4956994350,28200,28200,28200,28200,0
|
|
20230724,163800,4956994350,28200,28200,28200,28200,0
|
|
20230724,163700,4956994350,28200,28200,28200,28200,0
|
|
20230724,163600,4956994350,28200,28200,28200,28200,5686
|
|
20230724,163500,4956994350,28200,28200,28200,28200,0
|
|
20230724,163400,4956994350,28200,28200,28200,28200,0
|
|
20230724,163300,4956994350,28200,28200,28200,28200,0
|
|
20230724,163200,4956994350,28200,28200,28200,28200,0
|
|
20230724,163100,4956994350,28200,28200,28200,28200,0
|
|
20230724,163000,4956994350,28200,28200,28200,28200,0
|
|
20230724,162900,4956994350,28200,28200,28200,28200,0
|
|
20230724,162800,4956994350,28200,28200,28200,28200,0
|
|
20230724,162700,4956994350,28200,28200,28200,28200,0
|
|
20230724,162600,4956994350,28200,28200,28200,28200,0
|
|
20230724,162500,4956994350,28200,28200,28200,28200,0
|
|
20230724,162400,4956994350,28200,28200,28200,28200,0
|
|
20230724,162300,4956994350,28200,28200,28200,28200,0
|
|
20230724,162200,4956994350,28200,28200,28200,28200,0
|
|
20230724,162100,4956994350,28200,28200,28200,28200,0
|
|
20230724,162000,4956994350,28200,28200,28200,28200,0
|
|
20230724,161900,4956994350,28200,28200,28200,28200,0
|
|
20230724,161800,4956994350,28200,28200,28200,28200,0
|
|
20230724,161700,4956994350,28200,28200,28200,28200,0
|
|
20230724,161600,4956994350,28200,28200,28200,28200,0
|
|
20230724,161500,4956994350,28200,28200,28200,28200,0
|
|
20230724,161400,4956994350,28200,28200,28200,28200,0
|
|
20230724,161300,4956994350,28200,28200,28200,28200,0
|
|
20230724,161200,4956994350,28200,28200,28200,28200,0
|
|
20230724,161100,4956994350,28200,28200,28200,28200,0
|
|
20230724,161000,4956994350,28200,28200,28200,28200,0
|
|
20230724,160900,4956994350,28200,28200,28200,28200,0
|
|
20230724,160800,4956994350,28200,28200,28200,28200,0
|
|
20230724,160700,4956994350,28200,28200,28200,28200,0
|
|
20230724,160600,4956994350,28200,28200,28200,28200,5686
|
|
20230724,160500,4956994350,28200,28200,28200,28200,0
|
|
20230724,160400,4956994350,28200,28200,28200,28200,0
|
|
20230724,160300,4956994350,28200,28200,28200,28200,0
|
|
20230724,160200,4956994350,28200,28200,28200,28200,0
|
|
20230724,160100,4956994350,28200,28200,28200,28200,0
|
|
20230724,160000,4956994350,28200,28200,28200,28200,0
|
|
20230724,155900,4956994350,28200,28200,28200,28200,0
|
|
20230724,155800,4956994350,28200,28200,28200,28200,0
|
|
20230724,155700,4956994350,28200,28200,28200,28200,0
|
|
20230724,155600,4956994350,28200,28200,28200,28200,0
|
|
20230724,155500,4956994350,28200,28200,28200,28200,0
|
|
20230724,155400,4956994350,28200,28200,28200,28200,0
|
|
20230724,155300,4956994350,28200,28200,28200,28200,0
|
|
20230724,155200,4956994350,28200,28200,28200,28200,0
|
|
20230724,155100,4956994350,28200,28200,28200,28200,0
|
|
20230724,155000,4956994350,28200,28200,28200,28200,0
|
|
20230724,154900,4956994350,28200,28200,28200,28200,0
|
|
20230724,154800,4956994350,28200,28200,28200,28200,0
|
|
20230724,154700,4956994350,28200,28200,28200,28200,0
|
|
20230724,154600,4956994350,28200,28200,28200,28200,0
|
|
20230724,154500,4956994350,28200,28200,28200,28200,0
|
|
20230724,154400,4956994350,28200,28200,28200,28200,0
|
|
20230724,154300,4956994350,28200,28200,28200,28200,0
|
|
20230724,154200,4956994350,28200,28200,28200,28200,0
|
|
20230724,154100,4956994350,28200,28200,28200,28200,0
|
|
20230724,154000,4956994350,28200,28200,28200,28200,0
|
|
20230724,153900,4956994350,28200,28200,28200,28200,0
|
|
20230724,153800,4956994350,28200,28200,28200,28200,0
|
|
20230724,153700,4956994350,28200,28200,28200,28200,0
|
|
20230724,153600,4956994350,28200,28200,28200,28200,5686
|
|
20230724,153500,4956994350,28200,28200,28200,28200,0
|
|
20230724,153400,4956994350,28200,28200,28200,28200,0
|
|
20230724,153300,4956994350,28200,28200,28200,28200,0
|
|
20230724,153200,4956994350,28200,28200,28200,28200,0
|
|
20230724,153100,4956994350,28200,28200,28200,28200,0
|
|
20230724,153000,4956994350,28200,28200,28200,28200,5686
|
|
20230724,152900,4796649150,28200,28200,28200,28200,0
|
|
20230724,152800,4796649150,28200,28200,28200,28200,0
|
|
20230724,152700,4796649150,28200,28200,28200,28200,0
|
|
20230724,152600,4796649150,28200,28200,28200,28200,0
|
|
20230724,152500,4796649150,28200,28200,28200,28200,0
|
|
20230724,152400,4796649150,28200,28200,28200,28200,0
|
|
20230724,152300,4796649150,28200,28200,28200,28200,0
|
|
20230724,152200,4796649150,28200,28200,28200,28200,0
|
|
20230724,152100,4796649150,28200,28200,28200,28200,0
|
|
20230724,152000,4796649150,28200,28200,28200,28200,0
|
|
20230724,151900,4796649150,28200,28200,28200,28150,157
|
|
20230724,151800,4792226750,28150,28150,28150,28150,409
|
|
20230724,151700,4780713400,28100,28150,28150,28100,174
|
|
20230724,151600,4775816300,28150,28100,28150,28100,176
|
|
20230724,151500,4770868950,28100,28200,28200,28100,655
|
|
20230724,151400,4752434700,28150,28100,28150,28100,418
|
|
20230724,151300,4740668500,28100,28150,28150,28100,384
|
|
20230724,151200,4729875700,28150,28050,28150,28050,611
|
|
20230724,151100,4712737050,28050,28100,28150,28050,230
|
|
20230724,151000,4706267250,28150,28200,28200,28150,26
|
|
20230724,150900,4705534100,28100,28150,28150,28100,261
|
|
20230724,150800,4698192100,28150,28100,28150,28100,273
|
|
20230724,150700,4690511400,28150,28150,28150,28150,15
|
|
20230724,150600,4690089150,28150,28100,28150,28100,23
|
|
20230724,150500,4689442650,28100,28050,28100,28050,263
|
|
20230724,150400,4682054600,28050,28050,28050,28050,670
|
|
20230724,150300,4663261100,28000,28050,28050,28000,2
|
|
20230724,150200,4663205050,28050,28050,28050,28000,12
|
|
20230724,150100,4662868500,28050,28050,28050,28000,71
|
|
20230724,150000,4660877000,28050,28050,28050,28050,150
|
|
20230724,145900,4656669500,28050,28050,28050,28050,46
|
|
20230724,145800,4655379200,28050,28000,28050,28000,340
|
|
20230724,145700,4645857600,28050,28000,28050,28000,629
|
|
20230724,145600,4628225550,28000,28000,28000,28000,128
|
|
20230724,145500,4624641550,28000,28000,28050,28000,699
|
|
20230724,145400,4605066200,28000,28050,28050,28000,361
|
|
20230724,145300,4594940650,28050,28100,28100,28050,402
|
|
20230724,145200,4583664450,28100,28100,28100,28100,80
|
|
20230724,145100,4581416450,28050,28050,28050,28050,58
|
|
20230724,145000,4579789550,28100,28100,28100,28100,59
|
|
20230724,144900,4578131650,28050,28100,28100,28050,101
|
|
20230724,144800,4575294050,28100,28050,28100,28050,74
|
|
20230724,144700,4573214750,28050,28050,28100,28050,114
|
|
20230724,144600,4570016150,28100,28150,28150,28100,11
|
|
20230724,144500,4569706550,28150,28000,28150,28000,108
|
|
20230724,144400,4566667400,28000,28150,28150,28000,73
|
|
20230724,144300,4564623250,28200,28000,28200,28000,4
|
|
20230724,144200,4564511050,28200,28200,28200,28200,105
|
|
20230724,144100,4561550050,28000,28000,28000,28000,2
|
|
20230724,144000,4561494050,27950,28100,28100,27950,1243
|
|
20230724,143900,4526643000,28100,28200,28200,28100,371
|
|
20230724,143800,4516181000,28150,28200,28200,28150,699
|
|
20230724,143700,4496504050,28250,28250,28250,28250,0
|
|
20230724,143600,4496504050,28250,28200,28250,28200,1452
|
|
20230724,143500,4455544250,28250,28250,28250,28250,60
|
|
20230724,143400,4453849250,28250,28250,28250,28250,11
|
|
20230724,143300,4453538500,28200,28250,28300,28200,444
|
|
20230724,143200,4440977900,28250,28250,28300,28250,1049
|
|
20230724,143100,4411294000,28250,28250,28250,28250,108
|
|
20230724,143000,4408243000,28250,28300,28300,28250,218
|
|
20230724,142900,4402079700,28300,28250,28300,28200,991
|
|
20230724,142800,4374097950,28300,28300,28300,28250,567
|
|
20230724,142700,4358071950,28250,28250,28300,28200,1303
|
|
20230724,142600,4321248900,28250,28200,28250,28200,335
|
|
20230724,142500,4311796500,28200,28200,28200,28200,36
|
|
20230724,142400,4310781300,28200,28200,28200,28150,85
|
|
20230724,142300,4308385650,28200,28200,28250,28150,339
|
|
20230724,142200,4298827400,28200,28200,28200,28200,66
|
|
20230724,142100,4296966200,28250,28250,28250,28250,61
|
|
20230724,142000,4295242950,28250,28250,28250,28250,93
|
|
20230724,141900,4292615700,28150,28150,28200,28150,73
|
|
20230724,141800,4290557500,28200,28200,28200,28200,132
|
|
20230724,141700,4286835100,28200,28250,28250,28200,78
|
|
20230724,141600,4284632100,28200,28200,28200,28150,496
|
|
20230724,141500,4270644950,28200,28250,28250,28200,910
|
|
20230724,141400,4244937500,28250,28200,28250,28150,554
|
|
20230724,141300,4229308650,28200,28200,28200,28200,558
|
|
20230724,141200,4213573050,28200,28200,28200,28150,453
|
|
20230724,141100,4200799000,28200,28150,28200,28150,1449
|
|
20230724,141000,4159966850,28150,28100,28150,28100,1086
|
|
20230724,140900,4129434700,28100,28100,28100,28100,26
|
|
20230724,140800,4128704100,28100,28100,28100,28100,24
|
|
20230724,140700,4128029700,28100,28100,28100,28050,186
|
|
20230724,140600,4122804100,28100,28050,28100,28050,35
|
|
20230724,140500,4121822300,28050,28050,28100,28050,111
|
|
20230724,140400,4118708700,28050,28050,28100,28050,124
|
|
20230724,140300,4115226200,28050,28050,28050,28000,423
|
|
20230724,140200,4103364400,28050,28050,28050,28050,153
|
|
20230724,140100,4099072750,28050,28050,28050,28000,125
|
|
20230724,140000,4095566750,28050,28050,28050,28000,312
|
|
20230724,135900,4086815200,28050,28050,28050,28000,75
|
|
20230724,135800,4084712500,28050,28000,28050,28000,268
|
|
20230724,135700,4077205100,28000,28000,28000,28000,0
|
|
20230724,135600,4077205100,28000,28050,28050,28000,51
|
|
20230724,135500,4075775600,28000,28000,28050,28000,442
|
|
20230724,135400,4063385250,28050,28000,28050,28000,105
|
|
20230724,135300,4060440250,28000,28000,28000,28000,174
|
|
20230724,135200,4055568250,28000,28000,28000,27950,61
|
|
20230724,135100,4053860750,28000,28000,28000,28000,109
|
|
20230724,135000,4050808750,28000,27950,28000,27950,80
|
|
20230724,134900,4048570750,28000,28000,28000,28000,50
|
|
20230724,134800,4047170750,28000,28000,28000,28000,94
|
|
20230724,134700,4044538750,27850,27850,28000,27850,122
|
|
20230724,134600,4041137300,28000,27950,28000,27950,38
|
|
20230724,134500,4040074750,27850,27850,27950,27800,716
|
|
20230724,134400,4020090600,27950,27850,27950,27850,21
|
|
20230724,134300,4019505650,27900,27950,27950,27900,162
|
|
20230724,134200,4014984600,27950,27950,27950,27950,118
|
|
20230724,134100,4011686500,27900,27950,27950,27900,831
|
|
20230724,134000,3988465150,27950,28000,28000,27950,765
|
|
20230724,133900,3967061600,28050,28050,28050,28000,155
|
|
20230724,133800,3962715900,28050,28050,28050,28050,41
|
|
20230724,133700,3961565850,28050,28050,28100,28050,677
|
|
20230724,133600,3942569700,28050,28000,28050,28000,100
|
|
20230724,133500,3939764900,28000,27950,28000,27950,163
|
|
20230724,133400,3935209000,27950,28000,28000,27950,266
|
|
20230724,133300,3927761100,28000,28050,28050,28000,478
|
|
20230724,133200,3914370100,28050,28050,28050,28000,250
|
|
20230724,133100,3907358600,28050,28000,28050,28000,384
|
|
20230724,133000,3896605300,28000,28000,28000,28000,262
|
|
20230724,132900,3889269300,27950,27900,27950,27900,229
|
|
20230724,132800,3882868800,27900,27900,27900,27900,116
|
|
20230724,132700,3879632400,27900,27950,27950,27850,52
|
|
20230724,132600,3878179150,27950,27950,27950,27950,310
|
|
20230724,132500,3869514650,27950,27850,27950,27850,680
|
|
20230724,132400,3850510450,27850,27950,27950,27850,59
|
|
20230724,132300,3848863500,27950,27950,27950,27950,119
|
|
20230724,132200,3845537450,27950,27900,27950,27900,176
|
|
20230724,132100,3840627000,27900,27900,27900,27850,540
|
|
20230724,132000,3825572500,27900,27900,27900,27900,92
|
|
20230724,131900,3823005700,27850,27850,27850,27850,280
|
|
20230724,131800,3815207700,27900,27900,27900,27900,113
|
|
20230724,131700,3812055000,27900,27900,27900,27900,94
|
|
20230724,131600,3809432400,27900,27850,27900,27850,475
|
|
20230724,131500,3796182350,27850,27850,27850,27750,900
|
|
20230724,131400,3771117450,27850,27850,27850,27850,25
|
|
20230724,131300,3770421200,27850,27800,27850,27800,120
|
|
20230724,131200,3767081800,27800,27750,27800,27750,89
|
|
20230724,131100,3764608950,27800,27800,27800,27800,50
|
|
20230724,131000,3763218950,27750,27800,27800,27750,105
|
|
20230724,130900,3760300500,27850,27850,27850,27850,154
|
|
20230724,130800,3756011600,27850,27800,27850,27800,67
|
|
20230724,130700,3754145900,27850,27700,27850,27700,742
|
|
20230724,130600,3733579200,27700,27700,27700,27700,11
|
|
20230724,130500,3733274500,27700,27750,27750,27700,138
|
|
20230724,130400,3729450400,27750,27800,27800,27750,94
|
|
20230724,130300,3726837250,27800,27800,27800,27800,25
|
|
20230724,130200,3726142250,27800,27800,27800,27800,86
|
|
20230724,130100,3723751450,27800,27800,27800,27800,119
|
|
20230724,130000,3720443250,27700,27800,27800,27700,99
|
|
20230724,125900,3717694950,27800,27700,27800,27700,61
|
|
20230724,125800,3716002850,27850,27850,27850,27850,129
|
|
20230724,125700,3712410200,27850,27800,27850,27700,644
|
|
20230724,125600,3694500400,27800,27750,27800,27750,500
|
|
20230724,125500,3680622700,27700,27700,27700,27700,298
|
|
20230724,125400,3672368100,27750,27700,27750,27700,168
|
|
20230724,125300,3667711100,27700,27700,27700,27700,59
|
|
20230724,125200,3666076800,27700,27700,27700,27700,51
|
|
20230724,125100,3664664100,27800,27700,27800,27700,95
|
|
20230724,125000,3662023200,27800,27700,27800,27700,205
|
|
20230724,124900,3656339600,27650,27800,27800,27650,536
|
|
20230724,124800,3641474150,27800,27800,27800,27800,210
|
|
20230724,124700,3635636150,27800,27750,27800,27750,86
|
|
20230724,124600,3633245650,27800,27750,27800,27750,51
|
|
20230724,124500,3631830350,27800,27800,27800,27800,78
|
|
20230724,124400,3629661950,27800,27800,27800,27800,0
|
|
20230724,124300,3629661950,27800,27750,27800,27750,3
|
|
20230724,124200,3629578600,27600,27700,27800,27600,289
|
|
20230724,124100,3621587650,27600,27600,27600,27600,501
|
|
20230724,124000,3607760050,27600,27700,27800,27600,715
|
|
20230724,123900,3587971350,27750,27800,27800,27700,215
|
|
20230724,123800,3582011900,27750,27800,27800,27700,121
|
|
20230724,123700,3578654300,27700,27750,27750,27700,50
|
|
20230724,123600,3577269050,27700,27700,27700,27700,35
|
|
20230724,123500,3576299550,27700,27700,27800,27700,980
|
|
20230724,123400,3549146750,27750,27750,27750,27700,737
|
|
20230724,123300,3528695100,27750,27750,27750,27750,23
|
|
20230724,123200,3528056850,27800,27750,27800,27750,78
|
|
20230724,123100,3525888950,27750,27900,27900,27750,503
|
|
20230724,123000,3511905350,27850,27800,27850,27800,118
|
|
20230724,122900,3508619850,27800,27850,27850,27800,123
|
|
20230724,122800,3505194400,27800,27800,27800,27800,62
|
|
20230724,122700,3503470800,27900,27900,27900,27900,150
|
|
20230724,122600,3499285800,27800,27750,27800,27750,32
|
|
20230724,122500,3498397200,27750,27750,27750,27750,134
|
|
20230724,122400,3494678700,27750,27750,27750,27750,12
|
|
20230724,122300,3494345700,27750,27900,27900,27750,128
|
|
20230724,122200,3490783500,27750,27750,27750,27750,136
|
|
20230724,122100,3487009500,27750,27750,27750,27750,78
|
|
20230724,122000,3484845000,27750,27750,27800,27750,159
|
|
20230724,121900,3480431350,27900,27800,27900,27750,375
|
|
20230724,121800,3470003700,27850,27950,27950,27850,411
|
|
20230724,121700,3458541550,27950,27950,27950,27950,20
|
|
20230724,121600,3457982550,27950,27950,27950,27950,68
|
|
20230724,121500,3456081950,27950,28000,28000,27950,283
|
|
20230724,121400,3448165050,28000,28000,28000,28000,10
|
|
20230724,121300,3447885050,28000,27950,28000,27950,108
|
|
20230724,121200,3444863050,28000,28000,28000,27950,356
|
|
20230724,121100,3434896850,28000,27950,28000,27850,691
|
|
20230724,121000,3415565750,27950,27950,27950,27950,176
|
|
20230724,120900,3410646550,27850,27900,27900,27850,508
|
|
20230724,120800,3396473400,27900,27950,27950,27900,15
|
|
20230724,120700,3396054400,28000,27950,28000,27950,91
|
|
20230724,120600,3393510050,27950,27950,27950,27950,51
|
|
20230724,120500,3392084600,27950,27900,27950,27900,61
|
|
20230724,120400,3390381900,27850,27800,27850,27800,126
|
|
20230724,120300,3386875850,27800,27800,27800,27800,23
|
|
20230724,120200,3386236450,27850,27800,27850,27800,87
|
|
20230724,120100,3383816250,27750,27750,27750,27750,856
|
|
20230724,120000,3360062250,27750,27700,27750,27700,306
|
|
20230724,115900,3351580800,27600,27500,27600,27500,1689
|
|
20230724,115800,3304990100,27500,27500,27500,27500,74
|
|
20230724,115700,3302955100,27550,27550,27550,27550,416
|
|
20230724,115600,3291494300,27600,27600,27600,27550,181
|
|
20230724,115500,3286504650,27600,27550,27650,27550,9
|
|
20230724,115400,3286256400,27700,27700,27700,27700,673
|
|
20230724,115300,3267614300,27500,27700,27700,27500,21
|
|
20230724,115200,3267036600,27700,27550,27700,27550,805
|
|
20230724,115100,3244858700,27550,27750,27750,27550,91
|
|
20230724,115000,3242337800,27550,27750,27750,27550,680
|
|
20230724,114900,3223542850,27750,27600,27750,27600,61
|
|
20230724,114800,3221859100,27600,27750,27750,27600,140
|
|
20230724,114700,3217975600,27750,27750,27750,27750,0
|
|
20230724,114600,3217975600,27750,27750,27750,27750,2
|
|
20230724,114500,3217920100,27700,27700,27700,27700,68
|
|
20230724,114400,3216036500,27700,27650,27700,27650,5
|
|
20230724,114300,3215898200,27700,27700,27750,27700,25
|
|
20230724,114200,3215205650,27700,27700,27700,27700,60
|
|
20230724,114100,3213543650,27700,27600,27700,27550,238
|
|
20230724,114000,3206976050,27700,27750,27750,27700,110
|
|
20230724,113900,3203929000,27750,27700,27750,27700,405
|
|
20230724,113800,3192710400,27700,27700,27700,27700,88
|
|
20230724,113700,3190272800,27700,27700,27700,27700,0
|
|
20230724,113600,3190272800,27700,27700,27750,27700,62
|
|
20230724,113500,3188553400,27750,27650,27750,27550,546
|
|
20230724,113400,3173481400,27600,27750,27750,27600,34
|
|
20230724,113300,3172538050,27750,27800,27800,27750,170
|
|
20230724,113200,3167812300,27800,27800,27800,27800,68
|
|
20230724,113100,3165921900,27750,27750,27750,27750,350
|
|
20230724,113000,3156209400,27750,27700,27750,27700,168
|
|
20230724,112900,3151550700,27550,27700,27700,27550,372
|
|
20230724,112800,3141252600,27700,27700,27700,27700,59
|
|
20230724,112700,3139618300,27700,27700,27700,27700,0
|
|
20230724,112600,3139618300,27700,27700,27700,27700,68
|
|
20230724,112500,3137734700,27650,27650,27650,27650,10
|
|
20230724,112400,3137458200,27650,27650,27650,27500,65
|
|
20230724,112300,3135661250,27650,27650,27650,27650,0
|
|
20230724,112200,3135661250,27650,27500,27650,27500,71
|
|
20230724,112100,3133698250,27500,27450,27600,27450,287
|
|
20230724,112000,3125819450,27450,27500,27500,27450,950
|
|
20230724,111900,3099722800,27700,27700,27700,27500,1027
|
|
20230724,111800,3071461300,27700,27700,27700,27550,208
|
|
20230724,111700,3065719200,27700,27700,27700,27650,107
|
|
20230724,111600,3062755550,27700,27700,27700,27700,68
|
|
20230724,111500,3060871950,27750,27750,27750,27750,1
|
|
20230724,111400,3060844200,27550,27550,27550,27500,583
|
|
20230724,111300,3044806650,27500,27750,27750,27500,548
|
|
20230724,111200,3029704800,27700,27700,27700,27700,75
|
|
20230724,111100,3027627300,27700,27550,27750,27550,173
|
|
20230724,111000,3022854950,27650,27600,27650,27550,132
|
|
20230724,110900,3019210350,27600,27650,27650,27550,48
|
|
20230724,110800,3017886750,27550,27600,27600,27550,750
|
|
20230724,110700,2997202900,27650,27700,27800,27650,492
|
|
20230724,110600,2983593050,27650,27700,27750,27650,736
|
|
20230724,110500,2963206150,27700,27800,27800,27700,29
|
|
20230724,110400,2962401750,27800,27800,27800,27800,15
|
|
20230724,110300,2961984750,27800,27750,27800,27750,329
|
|
20230724,110200,2952838600,27750,27750,27750,27600,644
|
|
20230724,110100,2934985200,27700,27700,27700,27700,180
|
|
20230724,110000,2929999200,27700,27600,27700,27600,30
|
|
20230724,105900,2929169900,27600,27600,27600,27600,166
|
|
20230724,105800,2924588300,27600,27700,27700,27600,118
|
|
20230724,105700,2921321500,27750,27750,27750,27750,68
|
|
20230724,105600,2919434500,27700,27700,27700,27600,719
|
|
20230724,105500,2899581800,27650,27800,27800,27650,151
|
|
20230724,105400,2895394150,27800,27800,27800,27600,533
|
|
20230724,105300,2880602150,27550,27550,27550,27550,100
|
|
20230724,105200,2877847150,27500,27650,27650,27500,1760
|
|
20230724,105100,2829349150,27700,27950,27950,27650,393
|
|
20230724,105000,2818455050,27700,27750,27800,27700,847
|
|
20230724,104900,2794967850,27800,27800,27800,27750,172
|
|
20230724,104800,2790190950,28000,28000,28000,28000,274
|
|
20230724,104700,2782518950,28000,27800,28000,27800,1146
|
|
20230724,104600,2750595750,27800,27850,27850,27800,610
|
|
20230724,104500,2733625850,27900,27900,27900,27900,591
|
|
20230724,104400,2717136950,28100,28000,28100,27900,549
|
|
20230724,104300,2701785900,27950,28150,28150,27950,75
|
|
20230724,104200,2699682200,28150,28100,28150,28100,443
|
|
20230724,104100,2687232500,28100,28100,28100,28100,78
|
|
20230724,104000,2685040700,28100,27900,28100,27900,45
|
|
20230724,103900,2683783700,27900,28000,28100,27900,678
|
|
20230724,103800,2664826150,28100,28100,28150,28100,269
|
|
20230724,103700,2657266450,28000,28100,28100,28000,14
|
|
20230724,103600,2656873150,28100,28100,28100,27950,244
|
|
20230724,103500,2650022350,28100,28050,28100,27950,146
|
|
20230724,103400,2645923400,27950,27950,27950,27950,104
|
|
20230724,103300,2643016600,28050,27900,28050,27900,208
|
|
20230724,103200,2637213250,27900,28100,28100,27900,71
|
|
20230724,103100,2635218350,28000,27900,28000,27900,633
|
|
20230724,103000,2617495450,27900,27900,27950,27900,1106
|
|
20230724,102900,2586618350,27900,27950,27950,27900,34
|
|
20230724,102800,2585669650,27950,27950,27950,27900,147
|
|
20230724,102700,2581562150,27950,27950,27950,27950,100
|
|
20230724,102600,2578767150,27950,27950,28000,27800,679
|
|
20230724,102500,2559808850,27950,27950,27950,27800,1500
|
|
20230724,102400,2518049850,27950,28300,28300,27950,585
|
|
20230724,102300,2501660150,28300,28200,28300,27950,1285
|
|
20230724,102200,2465359900,27950,28000,28000,27850,2396
|
|
20230724,102100,2398438300,28000,28200,28200,28000,869
|
|
20230724,102000,2374049900,28150,28150,28200,28150,415
|
|
20230724,101900,2362362350,28150,28250,28300,28100,730
|
|
20230724,101800,2341809350,28300,28400,28450,28250,1853
|
|
20230724,101700,2289355100,28400,28500,28500,28400,1082
|
|
20230724,101600,2258571550,28500,28550,28600,28500,1852
|
|
20230724,101500,2205715350,28650,28550,28650,28550,3824
|
|
20230724,101400,2096284750,28600,28500,28600,28350,2649
|
|
20230724,101300,2020739650,28500,28350,28650,28350,5058
|
|
20230724,101200,1876422050,28300,28100,28400,28050,3358
|
|
20230724,101100,1781557150,28100,28000,28100,28000,1754
|
|
20230724,101000,1732312000,28000,28000,28000,27950,427
|
|
20230724,100900,1720356550,28000,27900,28000,27850,993
|
|
20230724,100800,1692626100,27850,27850,27900,27800,217
|
|
20230724,100700,1686582650,27850,27900,27900,27850,98
|
|
20230724,100600,1683848800,27900,27800,27900,27800,1198
|
|
20230724,100500,1650476900,27800,27750,27800,27650,1126
|
|
20230724,100400,1619283850,27750,27700,27750,27700,27
|
|
20230724,100300,1618534800,27700,27700,27700,27650,345
|
|
20230724,100200,1608987500,27700,27700,27700,27700,102
|
|
20230724,100100,1606162100,27700,27600,27700,27600,105
|
|
20230724,100000,1603253900,27600,27600,27700,27600,206
|
|
20230724,095900,1597561500,27600,27650,27650,27600,257
|
|
20230724,095800,1590465750,27750,27750,27750,27700,196
|
|
20230724,095700,1585029600,27600,27600,27700,27450,1573
|
|
20230724,095600,1541717400,27600,27500,27600,27500,210
|
|
20230724,095500,1535942300,27500,27550,27550,27450,3189
|
|
20230724,095400,1448209100,27600,27600,27600,27600,1
|
|
20230724,095300,1448181500,27600,27550,27600,27550,151
|
|
20230724,095200,1444018050,27550,27550,27550,27500,1262
|
|
20230724,095100,1409250950,27600,27600,27600,27550,190
|
|
20230724,095000,1404014650,27550,27500,27600,27500,822
|
|
20230724,094900,1381386500,27550,27550,27600,27550,1700
|
|
20230724,094800,1334551250,27600,27550,27650,27550,738
|
|
20230724,094700,1314205250,27600,27550,27600,27500,984
|
|
20230724,094600,1287092900,27550,27550,27550,27550,146
|
|
20230724,094500,1283070600,27550,27600,27600,27550,329
|
|
20230724,094400,1273998400,27600,27550,27600,27550,270
|
|
20230724,094300,1266551400,27550,27550,27550,27550,1592
|
|
20230724,094200,1222691800,27550,27600,27600,27550,219
|
|
20230724,094100,1216657400,27600,27550,27650,27550,229
|
|
20230724,094000,1210334050,27600,27600,27600,27550,322
|
|
20230724,093900,1201449450,27600,27650,27650,27600,439
|
|
20230724,093800,1189315250,27600,27600,27600,27600,24
|
|
20230724,093700,1188652850,27600,27550,27600,27550,78
|
|
20230724,093600,1186503700,27550,27550,27650,27550,318
|
|
20230724,093500,1177725750,27600,27550,27600,27550,1256
|
|
20230724,093400,1143111350,27600,27600,27600,27550,2194
|
|
20230724,093300,1082575900,27600,27700,27700,27600,804
|
|
20230724,093200,1060345200,27700,27650,27700,27650,588
|
|
20230724,093100,1044086950,27650,27650,27650,27600,95
|
|
20230724,093000,1041461050,27650,27550,27650,27500,210
|
|
20230724,092900,1035665950,27500,27600,27600,27500,1006
|
|
20230724,092800,1007996300,27500,27500,27500,27400,557
|
|
20230724,092700,992701800,27400,27600,27650,27400,2306
|
|
20230724,092600,929357350,27550,27550,27700,27550,2250
|
|
20230724,092500,867167300,27550,27650,27700,27550,547
|
|
20230724,092400,852066050,27600,27700,27750,27600,705
|
|
20230724,092300,832542000,27700,27800,27850,27700,691
|
|
20230724,092200,813350950,27700,27700,27850,27700,193
|
|
20230724,092100,807994150,27700,27650,27850,27650,39
|
|
20230724,092000,806913800,27650,27700,27700,27550,970
|
|
20230724,091900,780096600,27700,27700,27850,27700,359
|
|
20230724,091800,770137650,27800,27700,27800,27500,290
|
|
20230724,091700,762129000,27700,27600,27700,27550,1635
|
|
20230724,091600,716996900,27600,27600,27600,27550,691
|
|
20230724,091500,697946700,27600,27600,27700,27550,1221
|
|
20230724,091400,664247650,27650,27850,27850,27650,1542
|
|
20230724,091300,621485450,27850,27850,27900,27850,473
|
|
20230724,091200,608301800,27800,27750,27800,27700,1458
|
|
20230724,091100,567842800,27750,27650,27850,27650,870
|
|
20230724,091000,543707400,27750,27650,27750,27600,631
|
|
20230724,090900,526254250,27650,27700,27750,27650,354
|
|
20230724,090800,516449050,27650,27650,27800,27650,1760
|
|
20230724,090700,467679500,27650,27750,27800,27600,1157
|
|
20230724,090600,435630500,27800,27900,27900,27750,605
|
|
20230724,090500,418776200,27900,27700,27950,27650,2722
|
|
20230724,090400,343380400,27700,27700,27750,27650,819
|
|
20230724,090300,320702400,27800,28000,28000,27750,1444
|
|
20230724,090200,280509300,28000,28000,28200,27850,2743
|
|
20230724,090100,203796400,28150,28000,28200,27950,1485
|
|
20230724,090000,162064250,28050,28150,28200,27950,5242
|