609 lines
31 KiB
CSV
609 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,190600,756172050,27700,27700,27700,27700,443
|
|
20230724,190500,756172050,27700,27700,27700,27700,0
|
|
20230724,190400,756172050,27700,27700,27700,27700,0
|
|
20230724,190300,756172050,27700,27700,27700,27700,0
|
|
20230724,190200,756172050,27700,27700,27700,27700,0
|
|
20230724,190100,756172050,27700,27700,27700,27700,0
|
|
20230724,190000,756172050,27700,27700,27700,27700,0
|
|
20230724,185900,756172050,27700,27700,27700,27700,0
|
|
20230724,185800,756172050,27700,27700,27700,27700,0
|
|
20230724,185700,756172050,27700,27700,27700,27700,0
|
|
20230724,185600,756172050,27700,27700,27700,27700,0
|
|
20230724,185500,756172050,27700,27700,27700,27700,0
|
|
20230724,185400,756172050,27700,27700,27700,27700,0
|
|
20230724,185300,756172050,27700,27700,27700,27700,0
|
|
20230724,185200,756172050,27700,27700,27700,27700,0
|
|
20230724,185100,756172050,27700,27700,27700,27700,0
|
|
20230724,185000,756172050,27700,27700,27700,27700,0
|
|
20230724,184900,756172050,27700,27700,27700,27700,0
|
|
20230724,184800,756172050,27700,27700,27700,27700,0
|
|
20230724,184700,756172050,27700,27700,27700,27700,0
|
|
20230724,184600,756172050,27700,27700,27700,27700,0
|
|
20230724,184500,756172050,27700,27700,27700,27700,0
|
|
20230724,184400,756172050,27700,27700,27700,27700,0
|
|
20230724,184300,756172050,27700,27700,27700,27700,0
|
|
20230724,184200,756172050,27700,27700,27700,27700,0
|
|
20230724,184100,756172050,27700,27700,27700,27700,0
|
|
20230724,184000,756172050,27700,27700,27700,27700,0
|
|
20230724,183900,756172050,27700,27700,27700,27700,0
|
|
20230724,183800,756172050,27700,27700,27700,27700,0
|
|
20230724,183700,756172050,27700,27700,27700,27700,0
|
|
20230724,183600,756172050,27700,27700,27700,27700,443
|
|
20230724,183500,756172050,27700,27700,27700,27700,0
|
|
20230724,183400,756172050,27700,27700,27700,27700,0
|
|
20230724,183300,756172050,27700,27700,27700,27700,0
|
|
20230724,183200,756172050,27700,27700,27700,27700,0
|
|
20230724,183100,756172050,27700,27700,27700,27700,0
|
|
20230724,183000,756172050,27700,27700,27700,27700,0
|
|
20230724,182900,756172050,27700,27700,27700,27700,0
|
|
20230724,182800,756172050,27700,27700,27700,27700,0
|
|
20230724,182700,756172050,27700,27700,27700,27700,0
|
|
20230724,182600,756172050,27700,27700,27700,27700,0
|
|
20230724,182500,756172050,27700,27700,27700,27700,0
|
|
20230724,182400,756172050,27700,27700,27700,27700,0
|
|
20230724,182300,756172050,27700,27700,27700,27700,0
|
|
20230724,182200,756172050,27700,27700,27700,27700,0
|
|
20230724,182100,756172050,27700,27700,27700,27700,0
|
|
20230724,182000,756172050,27700,27700,27700,27700,0
|
|
20230724,181900,756172050,27700,27700,27700,27700,0
|
|
20230724,181800,756172050,27700,27700,27700,27700,0
|
|
20230724,181700,756172050,27700,27700,27700,27700,0
|
|
20230724,181600,756172050,27700,27700,27700,27700,0
|
|
20230724,181500,756172050,27700,27700,27700,27700,0
|
|
20230724,181400,756172050,27700,27700,27700,27700,0
|
|
20230724,181300,756172050,27700,27700,27700,27700,0
|
|
20230724,181200,756172050,27700,27700,27700,27700,0
|
|
20230724,181100,756172050,27700,27700,27700,27700,0
|
|
20230724,181000,756172050,27700,27700,27700,27700,0
|
|
20230724,180900,756172050,27700,27700,27700,27700,0
|
|
20230724,180800,756172050,27700,27700,27700,27700,0
|
|
20230724,180700,756172050,27700,27700,27700,27700,0
|
|
20230724,180600,756172050,27700,27700,27700,27700,443
|
|
20230724,180500,756172050,27700,27700,27700,27700,0
|
|
20230724,180400,756172050,27700,27700,27700,27700,0
|
|
20230724,180300,756172050,27700,27700,27700,27700,0
|
|
20230724,180200,756172050,27700,27700,27700,27700,0
|
|
20230724,180100,756172050,27700,27700,27700,27700,0
|
|
20230724,180000,756172050,27700,27700,27700,27700,0
|
|
20230724,175900,756172050,27700,27700,27700,27700,0
|
|
20230724,175800,756172050,27700,27700,27700,27700,0
|
|
20230724,175700,756172050,27700,27700,27700,27700,0
|
|
20230724,175600,756172050,27700,27700,27700,27700,0
|
|
20230724,175500,756172050,27700,27700,27700,27700,0
|
|
20230724,175400,756172050,27700,27700,27700,27700,0
|
|
20230724,175300,756172050,27700,27700,27700,27700,0
|
|
20230724,175200,756172050,27700,27700,27700,27700,0
|
|
20230724,175100,756172050,27700,27700,27700,27700,0
|
|
20230724,175000,756172050,27700,27700,27700,27700,0
|
|
20230724,174900,756172050,27700,27700,27700,27700,0
|
|
20230724,174800,756172050,27700,27700,27700,27700,0
|
|
20230724,174700,756172050,27700,27700,27700,27700,0
|
|
20230724,174600,756172050,27700,27700,27700,27700,0
|
|
20230724,174500,756172050,27700,27700,27700,27700,0
|
|
20230724,174400,756172050,27700,27700,27700,27700,0
|
|
20230724,174300,756172050,27700,27700,27700,27700,0
|
|
20230724,174200,756172050,27700,27700,27700,27700,0
|
|
20230724,174100,756172050,27700,27700,27700,27700,0
|
|
20230724,174000,756172050,27700,27700,27700,27700,0
|
|
20230724,173900,756172050,27700,27700,27700,27700,0
|
|
20230724,173800,756172050,27700,27700,27700,27700,0
|
|
20230724,173700,756172050,27700,27700,27700,27700,0
|
|
20230724,173600,756172050,27700,27700,27700,27700,443
|
|
20230724,173500,756172050,27700,27700,27700,27700,0
|
|
20230724,173400,756172050,27700,27700,27700,27700,0
|
|
20230724,173300,756172050,27700,27700,27700,27700,0
|
|
20230724,173200,756172050,27700,27700,27700,27700,0
|
|
20230724,173100,756172050,27700,27700,27700,27700,0
|
|
20230724,173000,756172050,27700,27700,27700,27700,0
|
|
20230724,172900,756172050,27700,27700,27700,27700,0
|
|
20230724,172800,756172050,27700,27700,27700,27700,0
|
|
20230724,172700,756172050,27700,27700,27700,27700,0
|
|
20230724,172600,756172050,27700,27700,27700,27700,0
|
|
20230724,172500,756172050,27700,27700,27700,27700,0
|
|
20230724,172400,756172050,27700,27700,27700,27700,0
|
|
20230724,172300,756172050,27700,27700,27700,27700,0
|
|
20230724,172200,756172050,27700,27700,27700,27700,0
|
|
20230724,172100,756172050,27700,27700,27700,27700,0
|
|
20230724,172000,756172050,27700,27700,27700,27700,0
|
|
20230724,171900,756172050,27700,27700,27700,27700,0
|
|
20230724,171800,756172050,27700,27700,27700,27700,0
|
|
20230724,171700,756172050,27700,27700,27700,27700,0
|
|
20230724,171600,756172050,27700,27700,27700,27700,0
|
|
20230724,171500,756172050,27700,27700,27700,27700,0
|
|
20230724,171400,756172050,27700,27700,27700,27700,0
|
|
20230724,171300,756172050,27700,27700,27700,27700,0
|
|
20230724,171200,756172050,27700,27700,27700,27700,0
|
|
20230724,171100,756172050,27700,27700,27700,27700,0
|
|
20230724,171000,756172050,27700,27700,27700,27700,0
|
|
20230724,170900,756172050,27700,27700,27700,27700,0
|
|
20230724,170800,756172050,27700,27700,27700,27700,0
|
|
20230724,170700,756172050,27700,27700,27700,27700,0
|
|
20230724,170600,756172050,27700,27700,27700,27700,443
|
|
20230724,170500,756172050,27700,27700,27700,27700,0
|
|
20230724,170400,756172050,27700,27700,27700,27700,0
|
|
20230724,170300,756172050,27700,27700,27700,27700,0
|
|
20230724,170200,756172050,27700,27700,27700,27700,0
|
|
20230724,170100,756172050,27700,27700,27700,27700,0
|
|
20230724,170000,756172050,27700,27700,27700,27700,0
|
|
20230724,165900,756172050,27700,27700,27700,27700,0
|
|
20230724,165800,756172050,27700,27700,27700,27700,0
|
|
20230724,165700,756172050,27700,27700,27700,27700,0
|
|
20230724,165600,756172050,27700,27700,27700,27700,0
|
|
20230724,165500,756172050,27700,27700,27700,27700,0
|
|
20230724,165400,756172050,27700,27700,27700,27700,0
|
|
20230724,165300,756172050,27700,27700,27700,27700,0
|
|
20230724,165200,756172050,27700,27700,27700,27700,0
|
|
20230724,165100,756172050,27700,27700,27700,27700,0
|
|
20230724,165000,756172050,27700,27700,27700,27700,0
|
|
20230724,164900,756172050,27700,27700,27700,27700,0
|
|
20230724,164800,756172050,27700,27700,27700,27700,0
|
|
20230724,164700,756172050,27700,27700,27700,27700,0
|
|
20230724,164600,756172050,27700,27700,27700,27700,0
|
|
20230724,164500,756172050,27700,27700,27700,27700,0
|
|
20230724,164400,756172050,27700,27700,27700,27700,0
|
|
20230724,164300,756172050,27700,27700,27700,27700,0
|
|
20230724,164200,756172050,27700,27700,27700,27700,0
|
|
20230724,164100,756172050,27700,27700,27700,27700,0
|
|
20230724,164000,756172050,27700,27700,27700,27700,0
|
|
20230724,163900,756172050,27700,27700,27700,27700,0
|
|
20230724,163800,756172050,27700,27700,27700,27700,0
|
|
20230724,163700,756172050,27700,27700,27700,27700,0
|
|
20230724,163600,756172050,27700,27700,27700,27700,443
|
|
20230724,163500,756172050,27700,27700,27700,27700,0
|
|
20230724,163400,756172050,27700,27700,27700,27700,0
|
|
20230724,163300,756172050,27700,27700,27700,27700,0
|
|
20230724,163200,756172050,27700,27700,27700,27700,0
|
|
20230724,163100,756172050,27700,27700,27700,27700,0
|
|
20230724,163000,756172050,27700,27700,27700,27700,0
|
|
20230724,162900,756172050,27700,27700,27700,27700,0
|
|
20230724,162800,756172050,27700,27700,27700,27700,0
|
|
20230724,162700,756172050,27700,27700,27700,27700,0
|
|
20230724,162600,756172050,27700,27700,27700,27700,0
|
|
20230724,162500,756172050,27700,27700,27700,27700,0
|
|
20230724,162400,756172050,27700,27700,27700,27700,0
|
|
20230724,162300,756172050,27700,27700,27700,27700,0
|
|
20230724,162200,756172050,27700,27700,27700,27700,0
|
|
20230724,162100,756172050,27700,27700,27700,27700,0
|
|
20230724,162000,756172050,27700,27700,27700,27700,0
|
|
20230724,161900,756172050,27700,27700,27700,27700,0
|
|
20230724,161800,756172050,27700,27700,27700,27700,0
|
|
20230724,161700,756172050,27700,27700,27700,27700,0
|
|
20230724,161600,756172050,27700,27700,27700,27700,0
|
|
20230724,161500,756172050,27700,27700,27700,27700,0
|
|
20230724,161400,756172050,27700,27700,27700,27700,0
|
|
20230724,161300,756172050,27700,27700,27700,27700,0
|
|
20230724,161200,756172050,27700,27700,27700,27700,0
|
|
20230724,161100,756172050,27700,27700,27700,27700,0
|
|
20230724,161000,756172050,27700,27700,27700,27700,0
|
|
20230724,160900,756172050,27700,27700,27700,27700,0
|
|
20230724,160800,756172050,27700,27700,27700,27700,0
|
|
20230724,160700,756172050,27700,27700,27700,27700,0
|
|
20230724,160600,756172050,27700,27700,27700,27700,443
|
|
20230724,160500,756172050,27700,27700,27700,27700,0
|
|
20230724,160400,756172050,27700,27700,27700,27700,0
|
|
20230724,160300,756172050,27700,27700,27700,27700,0
|
|
20230724,160200,756172050,27700,27700,27700,27700,0
|
|
20230724,160100,756172050,27700,27700,27700,27700,0
|
|
20230724,160000,756172050,27700,27700,27700,27700,0
|
|
20230724,155900,756172050,27700,27700,27700,27700,0
|
|
20230724,155800,756172050,27700,27700,27700,27700,0
|
|
20230724,155700,756172050,27700,27700,27700,27700,0
|
|
20230724,155600,756172050,27700,27700,27700,27700,0
|
|
20230724,155500,756172050,27700,27700,27700,27700,0
|
|
20230724,155400,756172050,27700,27700,27700,27700,0
|
|
20230724,155300,756172050,27700,27700,27700,27700,0
|
|
20230724,155200,756172050,27700,27700,27700,27700,0
|
|
20230724,155100,756172050,27700,27700,27700,27700,0
|
|
20230724,155000,756172050,27700,27700,27700,27700,0
|
|
20230724,154900,756172050,27700,27700,27700,27700,0
|
|
20230724,154800,756172050,27700,27700,27700,27700,0
|
|
20230724,154700,756172050,27700,27700,27700,27700,0
|
|
20230724,154600,756172050,27700,27700,27700,27700,0
|
|
20230724,154500,756172050,27700,27700,27700,27700,0
|
|
20230724,154400,756172050,27700,27700,27700,27700,0
|
|
20230724,154300,756172050,27700,27700,27700,27700,0
|
|
20230724,154200,756172050,27700,27700,27700,27700,0
|
|
20230724,154100,756172050,27700,27700,27700,27700,0
|
|
20230724,154000,756172050,27700,27700,27700,27700,0
|
|
20230724,153900,756172050,27700,27700,27700,27700,0
|
|
20230724,153800,756172050,27700,27700,27700,27700,0
|
|
20230724,153700,756172050,27700,27700,27700,27700,0
|
|
20230724,153600,756172050,27700,27700,27700,27700,443
|
|
20230724,153500,756172050,27700,27700,27700,27700,0
|
|
20230724,153400,756172050,27700,27700,27700,27700,0
|
|
20230724,153300,756172050,27700,27700,27700,27700,0
|
|
20230724,153200,756172050,27700,27700,27700,27700,0
|
|
20230724,153100,756172050,27700,27700,27700,27700,0
|
|
20230724,153000,756172050,27700,27700,27700,27700,443
|
|
20230724,152900,743900950,27750,27750,27750,27750,0
|
|
20230724,152800,743900950,27750,27750,27750,27750,0
|
|
20230724,152700,743900950,27750,27750,27750,27750,0
|
|
20230724,152600,743900950,27750,27750,27750,27750,0
|
|
20230724,152500,743900950,27750,27750,27750,27750,0
|
|
20230724,152400,743900950,27750,27750,27750,27750,0
|
|
20230724,152300,743900950,27750,27750,27750,27750,0
|
|
20230724,152200,743900950,27750,27750,27750,27750,0
|
|
20230724,152100,743900950,27750,27750,27750,27750,0
|
|
20230724,152000,743900950,27750,27750,27750,27750,0
|
|
20230724,151900,743900950,27750,27750,27750,27750,0
|
|
20230724,151800,743900950,27750,27750,27750,27750,80
|
|
20230724,151700,741680950,27750,27700,27750,27700,114
|
|
20230724,151600,738522550,27750,27700,27750,27700,14
|
|
20230724,151500,738134100,27750,27750,27750,27700,10
|
|
20230724,151400,737856750,27700,27750,27750,27700,8
|
|
20230724,151300,737635000,27700,27750,27750,27700,11
|
|
20230724,151200,737329900,27750,27750,27750,27700,12
|
|
20230724,151100,736996950,27750,27700,27750,27700,19
|
|
20230724,151000,736469800,27700,27700,27700,27700,2
|
|
20230724,150900,736414400,27750,27700,27750,27700,3
|
|
20230724,150800,736331250,27700,27700,27700,27700,1
|
|
20230724,150700,736303550,27700,27700,27700,27700,3
|
|
20230724,150600,736220450,27750,27750,27750,27700,158
|
|
20230724,150500,731841200,27700,27700,27700,27700,2
|
|
20230724,150400,731785800,27700,27700,27750,27700,124
|
|
20230724,150300,728345950,27700,27700,27700,27700,1
|
|
20230724,150200,728318250,27700,27700,27750,27700,150
|
|
20230724,150100,724162250,27700,27750,27750,27700,14
|
|
20230724,150000,723773900,27750,27750,27750,27700,102
|
|
20230724,145900,720943500,27700,27700,27700,27700,48
|
|
20230724,145800,719613900,27700,27700,27750,27700,6
|
|
20230724,145700,719447550,27750,27700,27750,27700,7
|
|
20230724,145600,719253350,27700,27700,27700,27700,2
|
|
20230724,145500,719197950,27700,27700,27700,27700,2
|
|
20230724,145400,719142550,27700,27700,27700,27700,2
|
|
20230724,145300,719087150,27700,27750,27750,27700,42
|
|
20230724,145200,717923700,27700,27700,27750,27700,4
|
|
20230724,145100,717812850,27700,27700,27700,27700,1
|
|
20230724,145000,717785150,27700,27700,27700,27700,2
|
|
20230724,144900,717729750,27700,27700,27750,27700,35
|
|
20230724,144800,716760150,27700,27700,27700,27700,31
|
|
20230724,144700,715901450,27650,27650,27650,27650,1
|
|
20230724,144600,715873800,27650,27650,27650,27650,3
|
|
20230724,144500,715790850,27650,27650,27650,27650,2
|
|
20230724,144400,715735550,27650,27650,27650,27650,101
|
|
20230724,144300,712942900,27700,27700,27700,27700,3
|
|
20230724,144200,712859800,27650,27650,27650,27650,1
|
|
20230724,144100,712832150,27650,27650,27650,27650,2
|
|
20230724,144000,712776850,27650,27650,27650,27650,1
|
|
20230724,143900,712749200,27650,27650,27650,27650,3
|
|
20230724,143800,712666250,27750,27650,27750,27650,13
|
|
20230724,143700,712306700,27650,27650,27650,27650,2
|
|
20230724,143600,712251400,27650,27650,27650,27650,2
|
|
20230724,143500,712196100,27650,27750,27750,27650,103
|
|
20230724,143400,709348050,27700,27750,27750,27700,2
|
|
20230724,143300,709292600,27700,27700,27750,27700,4
|
|
20230724,143200,709181750,27700,27650,27700,27650,2
|
|
20230724,143100,709126400,27650,27700,27700,27650,37
|
|
20230724,143000,708102800,27700,27700,27750,27700,5
|
|
20230724,142900,707964200,27750,27650,27750,27650,2
|
|
20230724,142800,707908800,27750,27650,27750,27650,3
|
|
20230724,142700,707825700,27700,27750,27750,27650,22
|
|
20230724,142600,707215350,27650,27650,27650,27650,2
|
|
20230724,142500,707160050,27650,27750,27750,27650,305
|
|
20230724,142400,698726400,27650,27650,27700,27650,4
|
|
20230724,142300,698615750,27650,27650,27650,27650,1
|
|
20230724,142200,698588100,27700,27700,27700,27700,1
|
|
20230724,142100,698560400,27650,27650,27650,27650,2
|
|
20230724,142000,698505100,27650,27650,27650,27650,2
|
|
20230724,141900,698449800,27650,27650,27650,27650,1
|
|
20230724,141800,698422150,27750,27650,27750,27650,6
|
|
20230724,141700,698255950,27650,27650,27650,27650,15
|
|
20230724,141600,697841200,27650,27650,27650,27650,2
|
|
20230724,141500,697785900,27650,27650,27650,27650,4
|
|
20230724,141400,697675300,27700,27700,27700,27700,1
|
|
20230724,141300,697647600,27650,27700,27700,27650,264
|
|
20230724,141200,690347950,27700,27700,27700,27700,3
|
|
20230724,141100,690264850,27750,27700,27750,27700,3
|
|
20230724,141000,690181700,27700,27700,27700,27700,1
|
|
20230724,140900,690154000,27700,27700,27700,27700,4
|
|
20230724,140800,690043200,27650,27650,27650,27650,3
|
|
20230724,140700,689960250,27750,27650,27750,27650,33
|
|
20230724,140600,689047700,27650,27700,27700,27650,1054
|
|
20230724,140500,659889050,27700,27750,27750,27700,4
|
|
20230724,140400,659778200,27700,27700,27700,27700,1
|
|
20230724,140300,659750500,27700,27700,27700,27700,10
|
|
20230724,140200,659473500,27700,27650,27700,27650,2
|
|
20230724,140100,659418150,27650,27650,27650,27650,2
|
|
20230724,140000,659362850,27750,27650,27750,27650,37
|
|
20230724,135900,658339700,27650,27650,27750,27650,4
|
|
20230724,135800,658229000,27750,27650,27750,27650,2
|
|
20230724,135700,658173600,27650,27700,27700,27650,502
|
|
20230724,135600,644287650,27700,27700,27700,27700,2
|
|
20230724,135500,644232250,27700,27700,27700,27700,2
|
|
20230724,135400,644176850,27700,27750,27750,27700,2
|
|
20230724,135300,644121400,27700,27700,27700,27700,241
|
|
20230724,135200,637445700,27700,27700,27700,27700,1
|
|
20230724,135100,637418000,27700,27750,27750,27700,4
|
|
20230724,135000,637307100,27700,27700,27750,27700,54
|
|
20230724,134900,635811250,27750,27700,27750,27700,2
|
|
20230724,134800,635755800,27700,27700,27700,27700,1
|
|
20230724,134700,635728100,27700,27700,27700,27700,33
|
|
20230724,134600,634814000,27700,27700,27700,27700,2
|
|
20230724,134500,634758600,27700,27700,27700,27700,1
|
|
20230724,134400,634730900,27700,27700,27700,27700,3
|
|
20230724,134300,634647800,27700,27700,27700,27700,151
|
|
20230724,134200,630465100,27700,27700,27700,27700,2
|
|
20230724,134100,630409700,27700,27700,27700,27700,5
|
|
20230724,134000,630271200,27800,27750,27800,27700,303
|
|
20230724,133900,621876050,27750,27750,27750,27750,1
|
|
20230724,133800,621848300,27750,27750,27750,27750,3
|
|
20230724,133700,621765050,27750,27750,27750,27750,21
|
|
20230724,133600,621182300,27750,27750,27750,27750,2
|
|
20230724,133500,621126800,27750,27750,27750,27750,1
|
|
20230724,133400,621099050,27750,27700,27750,27700,13
|
|
20230724,133300,620738850,27700,27700,27700,27700,1
|
|
20230724,133200,620711150,27700,27700,27700,27700,22
|
|
20230724,133100,620101750,27700,27700,27700,27700,3
|
|
20230724,133000,620018650,27700,27700,27700,27700,1
|
|
20230724,132900,619990950,27700,27700,27700,27700,1
|
|
20230724,132800,619963250,27700,27700,27700,27700,133
|
|
20230724,132700,616279150,27700,27700,27700,27700,357
|
|
20230724,132600,606390250,27700,27700,27700,27700,1
|
|
20230724,132500,606362550,27700,27700,27700,27700,3
|
|
20230724,132400,606279450,27700,27700,27700,27700,11
|
|
20230724,132300,605974750,27700,27700,27700,27700,2
|
|
20230724,132200,605919350,27700,27700,27700,27700,2
|
|
20230724,132100,605863950,27700,27700,27700,27700,2
|
|
20230724,132000,605808550,27700,27700,27700,27700,1
|
|
20230724,131900,605780850,27700,27700,27700,27700,3
|
|
20230724,131800,605697750,27700,27700,27700,27700,1
|
|
20230724,131700,605670050,27700,27700,27700,27700,2
|
|
20230724,131600,605614650,27700,27700,27700,27700,3
|
|
20230724,131500,605531550,27700,27700,27700,27700,1
|
|
20230724,131400,605503850,27700,27700,27700,27700,1
|
|
20230724,131300,605476150,27700,27800,27800,27700,808
|
|
20230724,131200,583074000,27800,27800,27800,27800,2
|
|
20230724,131100,583018400,27800,27850,27850,27800,13
|
|
20230724,131000,582656600,27800,27800,27800,27800,3
|
|
20230724,130900,582573200,27800,27800,27800,27800,5
|
|
20230724,130800,582434200,27750,27750,27750,27750,102
|
|
20230724,130700,579603700,27750,27750,27750,27750,2
|
|
20230724,130600,579548200,27750,27750,27750,27750,12
|
|
20230724,130500,579215200,27750,27800,27800,27750,329
|
|
20230724,130400,570069050,27750,27750,27800,27750,74
|
|
20230724,130300,568012000,27750,27850,27850,27750,93
|
|
20230724,130200,565426450,27850,27800,27850,27800,5
|
|
20230724,130100,565287300,27800,27800,27800,27800,10
|
|
20230724,130000,565009300,27750,27750,27750,27750,3
|
|
20230724,125900,564926050,27750,27750,27750,27750,245
|
|
20230724,125800,558127300,27750,27750,27750,27750,17
|
|
20230724,125700,557655550,27750,27700,27800,27700,280
|
|
20230724,125600,549872550,27700,27750,27750,27700,111
|
|
20230724,125500,546797800,27750,27750,27750,27750,1
|
|
20230724,125400,546770050,27750,27750,27750,27750,3
|
|
20230724,125300,546686800,27800,27750,27800,27700,166
|
|
20230724,125200,542072250,27700,27700,27700,27700,1
|
|
20230724,125100,542044550,27700,27700,27700,27700,43
|
|
20230724,125000,540853450,27700,27700,27700,27700,7
|
|
20230724,124900,540659550,27700,27700,27700,27700,2
|
|
20230724,124800,540604150,27750,27700,27750,27700,6
|
|
20230724,124700,540437700,27700,27700,27700,27700,2
|
|
20230724,124600,540382300,27700,27700,27700,27700,106
|
|
20230724,124500,537446100,27700,27700,27700,27700,3
|
|
20230724,124400,537363000,27700,27750,27750,27700,101
|
|
20230724,124300,534565200,27700,27700,27700,27700,2
|
|
20230724,124200,534509800,27700,27750,27750,27700,107
|
|
20230724,124100,531540950,27800,27800,27800,27800,1
|
|
20230724,124000,531513150,27750,27850,27850,27750,2
|
|
20230724,123900,531457550,27700,27700,27700,27700,5
|
|
20230724,123800,531319050,27700,27700,27700,27700,65
|
|
20230724,123700,529518550,27700,27850,27850,27700,4
|
|
20230724,123600,529407450,27700,27800,27800,27700,1503
|
|
20230724,123500,487745450,27800,27800,27800,27800,1
|
|
20230724,123400,487717650,27800,27800,27800,27800,1
|
|
20230724,123300,487689850,27750,27750,27750,27750,3
|
|
20230724,123200,487606600,27750,27750,27750,27750,2
|
|
20230724,123100,487551100,27750,27750,27750,27750,1
|
|
20230724,123000,487523350,27750,27750,27750,27750,1
|
|
20230724,122900,487495600,27800,27800,27800,27800,3
|
|
20230724,122800,487412200,27800,27800,27800,27800,2
|
|
20230724,122700,487356600,27750,27750,27750,27750,1
|
|
20230724,122600,487328850,27750,27750,27750,27750,3
|
|
20230724,122500,487245600,27750,27850,27850,27750,3
|
|
20230724,122400,487162150,27750,27850,27850,27750,3
|
|
20230724,122300,487078800,27750,27800,27800,27750,86
|
|
20230724,122200,484688050,27800,27750,27800,27750,208
|
|
20230724,122100,478905750,27750,27800,27800,27750,11
|
|
20230724,122000,478600000,27750,27750,27750,27750,3
|
|
20230724,121900,478516750,27750,27750,27750,27750,6
|
|
20230724,121800,478350250,27750,27750,27750,27750,2
|
|
20230724,121700,478294750,27750,27750,27750,27750,30
|
|
20230724,121600,477462250,27750,27750,27750,27750,7
|
|
20230724,121500,477268000,27750,27800,27800,27750,4
|
|
20230724,121400,477156850,27750,27750,27750,27750,3
|
|
20230724,121300,477073600,27750,27750,27750,27750,2
|
|
20230724,121200,477018100,27750,27750,27750,27750,1
|
|
20230724,121100,476990350,27750,27750,27750,27750,3
|
|
20230724,121000,476907100,27750,27800,27800,27750,42
|
|
20230724,120900,475739550,27750,27750,27750,27750,35
|
|
20230724,120800,474768300,27750,27750,27750,27750,2
|
|
20230724,120700,474712800,27750,27750,27750,27750,2
|
|
20230724,120600,474657300,27750,27750,27750,27750,1
|
|
20230724,120500,474629550,27750,27750,27750,27750,3
|
|
20230724,120400,474546300,27800,27750,27800,27750,18
|
|
20230724,120300,474046750,27750,27800,27800,27750,3
|
|
20230724,120200,473963450,27750,27750,27750,27750,3
|
|
20230724,120100,473880200,27800,27750,27800,27750,2
|
|
20230724,120000,473824650,27750,27750,27750,27750,1
|
|
20230724,115900,473796900,27700,27700,27700,27700,2
|
|
20230724,115800,473741500,27700,27700,27800,27700,4
|
|
20230724,115700,473630600,27800,27700,27800,27700,8
|
|
20230724,115600,473408300,27700,27700,27700,27700,91
|
|
20230724,115500,470887600,27700,27750,27750,27700,4
|
|
20230724,115400,470776750,27700,27650,27700,27600,71
|
|
20230724,115300,468811150,27600,27600,27600,27600,1
|
|
20230724,115200,468783550,27600,27600,27700,27600,4
|
|
20230724,115100,468673050,27650,27600,27700,27600,77
|
|
20230724,115000,466541850,27600,27600,27600,27600,2
|
|
20230724,114900,466486650,27600,27600,27650,27600,56
|
|
20230724,114800,464938350,27650,27600,27650,27600,4
|
|
20230724,114700,464827850,27600,27650,27650,27600,7
|
|
20230724,114600,464634350,27600,27650,27650,27600,83
|
|
20230724,114500,462343200,27650,27600,27650,27600,115
|
|
20230724,114400,459169100,27600,27650,27650,27600,3
|
|
20230724,114300,459086250,27600,27600,27600,27600,3
|
|
20230724,114200,459003450,27650,27650,27650,27650,106
|
|
20230724,114100,456072550,27650,27650,27650,27650,11
|
|
20230724,114000,455768400,27650,27650,27650,27650,355
|
|
20230724,113900,445952650,27650,27650,27650,27650,2
|
|
20230724,113800,445897350,27650,27650,27650,27650,1
|
|
20230724,113700,445869700,27650,27650,27700,27650,265
|
|
20230724,113600,438538600,27700,27650,27700,27650,2
|
|
20230724,113500,438483250,27650,27750,27750,27650,52
|
|
20230724,113400,437042900,27700,27700,27700,27700,2
|
|
20230724,113300,436987500,27700,27700,27700,27700,2
|
|
20230724,113200,436932100,27700,27700,27700,27700,6
|
|
20230724,113100,436765900,27700,27700,27700,27700,3
|
|
20230724,113000,436682800,27700,27700,27700,27700,151
|
|
20230724,112900,432500100,27700,27700,27700,27700,2
|
|
20230724,112800,432444700,27700,27700,27700,27700,2
|
|
20230724,112700,432389300,27700,27700,27700,27700,2
|
|
20230724,112600,432333900,27700,27750,27750,27700,172
|
|
20230724,112500,427560950,27700,27700,27700,27700,2
|
|
20230724,112400,427505550,27700,27700,27700,27700,12
|
|
20230724,112300,427173150,27700,27700,27700,27700,2
|
|
20230724,112200,427117750,27700,27750,27750,27700,2
|
|
20230724,112100,427062300,27700,27700,27750,27700,4
|
|
20230724,112000,426951450,27750,27750,27750,27700,6
|
|
20230724,111900,426785000,27750,27750,27750,27700,4
|
|
20230724,111800,426674100,27700,27700,27700,27700,3
|
|
20230724,111700,426591000,27750,27700,27750,27700,2
|
|
20230724,111600,426535550,27650,27650,27650,27650,1
|
|
20230724,111500,426507900,27650,27700,27750,27650,714
|
|
20230724,111400,406730450,27750,27700,27750,27700,239
|
|
20230724,111300,400110050,27700,27750,27750,27700,2
|
|
20230724,111200,400054600,27700,27700,27750,27700,4
|
|
20230724,111100,399943750,27700,27700,27700,27700,101
|
|
20230724,111000,397146050,27700,27700,27750,27700,15
|
|
20230724,110900,396730400,27700,27750,27750,27700,225
|
|
20230724,110800,390486700,27750,27800,27800,27750,52
|
|
20230724,110700,389043100,27800,27800,27800,27800,1
|
|
20230724,110600,389015300,27800,27800,27800,27800,251
|
|
20230724,110500,382037500,27800,27800,27800,27800,1
|
|
20230724,110400,382009700,27800,27800,27800,27800,2
|
|
20230724,110300,381954100,27800,27850,27850,27800,32
|
|
20230724,110200,381062950,27850,27800,27850,27800,207
|
|
20230724,110100,375298050,27800,27800,27850,27800,10
|
|
20230724,110000,375020000,27800,27750,27800,27750,55
|
|
20230724,105900,373491050,27750,27750,27750,27750,2
|
|
20230724,105800,373435550,27750,27750,27750,27750,1
|
|
20230724,105700,373407800,27750,27750,27750,27750,12
|
|
20230724,105600,373074800,27750,27800,27800,27750,206
|
|
20230724,105500,367356450,27800,27850,27850,27800,4
|
|
20230724,105400,367245150,27800,27750,27800,27750,6
|
|
20230724,105300,367078400,27750,27800,27800,27750,39
|
|
20230724,105200,365994250,27800,27800,27800,27800,49
|
|
20230724,105100,364632050,27800,27800,27800,27800,2
|
|
20230724,105000,364576450,27800,27800,27800,27800,2
|
|
20230724,104900,364520850,27800,27800,27800,27800,2
|
|
20230724,104800,364465250,27800,27800,27800,27800,1
|
|
20230724,104700,364437450,27800,27750,27800,27750,4
|
|
20230724,104600,364326350,27750,27750,27750,27750,1
|
|
20230724,104500,364298600,27750,27750,27750,27750,2
|
|
20230724,104400,364243100,27750,27700,27750,27700,766
|
|
20230724,104300,342986700,27750,27700,27750,27700,6
|
|
20230724,104200,342820250,27700,27750,27750,27700,41
|
|
20230724,104100,341682550,27700,27700,27700,27700,38
|
|
20230724,104000,340629950,27750,27700,27750,27700,3
|
|
20230724,103900,340546800,27700,27750,27750,27700,100
|
|
20230724,103800,337771850,27750,27800,27800,27750,284
|
|
20230724,103700,329876800,27800,27750,27800,27700,238
|
|
20230724,103600,323272300,27750,27750,27750,27700,4
|
|
20230724,103500,323161400,27700,27700,27700,27700,2
|
|
20230724,103400,323106000,27700,27700,27700,27700,2
|
|
20230724,103300,323050600,27700,27700,27700,27700,1
|
|
20230724,103200,323022900,27700,27650,27750,27650,415
|
|
20230724,103100,311506850,27700,27700,27700,27700,38
|
|
20230724,103000,310454250,27700,27700,27700,27700,2
|
|
20230724,102900,310398850,27700,27700,27700,27700,23
|
|
20230724,102800,309761750,27700,27700,27700,27700,1
|
|
20230724,102700,309734050,27650,27650,27650,27650,1
|
|
20230724,102600,309706400,27650,27650,27650,27650,3
|
|
20230724,102500,309623450,27650,27650,27650,27650,2
|
|
20230724,102400,309568150,27650,27650,27650,27650,52
|
|
20230724,102300,308130350,27600,27600,27600,27600,1
|
|
20230724,102200,308102750,27600,27600,27600,27600,71
|
|
20230724,102100,306143150,27600,27600,27600,27600,52
|
|
20230724,102000,304707950,27600,27600,27600,27600,37
|
|
20230724,101900,303686750,27600,27650,27650,27600,4
|
|
20230724,101800,303576300,27600,27600,27600,27600,483
|
|
20230724,101700,290245500,27600,27650,27650,27600,61
|
|
20230724,101600,288561750,27600,27600,27600,27600,25
|
|
20230724,101500,287871750,27600,27600,27600,27600,2
|
|
20230724,101400,287816550,27600,27650,27650,27600,64
|
|
20230724,101300,286047750,27650,27650,27650,27650,116
|
|
20230724,101200,282840350,27650,27650,27650,27650,11
|
|
20230724,101100,282536200,27650,27700,27700,27650,734
|
|
20230724,101000,262241050,27700,27650,27700,27650,271
|
|
20230724,100900,254734450,27650,27650,27650,27650,4
|
|
20230724,100800,254623850,27650,27650,27650,27650,11
|
|
20230724,100700,254319700,27650,27700,27700,27650,704
|
|
20230724,100600,234847150,27700,27700,27700,27700,1
|
|
20230724,100500,234819450,27700,27700,27700,27700,52
|
|
20230724,100400,233379050,27700,27700,27800,27700,13
|
|
20230724,100300,233018850,27700,27700,27700,27700,109
|
|
20230724,100200,229999550,27700,27800,27800,27700,1064
|
|
20230724,100100,200524650,27700,27750,27750,27700,1250
|
|
20230724,100000,165891700,27750,27800,27800,27750,9
|
|
20230724,095900,165641850,27750,27750,27750,27750,1
|
|
20230724,095800,165614100,27750,27750,27750,27750,3
|
|
20230724,095700,165530850,27750,27800,27800,27750,22
|
|
20230724,095600,164920300,27800,27800,27800,27800,45
|
|
20230724,095500,163669300,27750,27800,27800,27750,10
|
|
20230724,095400,163391750,27800,27800,27800,27800,2
|
|
20230724,095300,163336150,27800,27800,27800,27800,51
|
|
20230724,095200,161918350,27800,27800,27800,27800,3
|
|
20230724,095100,161834950,27800,27800,27800,27800,1
|
|
20230724,095000,161807150,27800,27800,27800,27800,6
|
|
20230724,094900,161640350,27800,27800,27800,27800,1
|
|
20230724,094800,161612550,27800,27800,27850,27800,4
|
|
20230724,094700,161501300,27800,27800,27800,27800,1
|
|
20230724,094600,161473500,27800,27800,27800,27800,181
|
|
20230724,094500,156441700,27800,27800,27800,27800,15
|
|
20230724,094400,156024700,27800,27850,27850,27800,4
|
|
20230724,094300,155913350,27850,27850,27850,27800,32
|
|
20230724,094200,155023650,27800,27850,27850,27800,29
|
|
20230724,094100,154216150,27850,27850,27850,27850,34
|
|
20230724,094000,153269250,27850,27850,27850,27850,16
|
|
20230724,093900,152823650,27850,27900,27900,27850,28
|
|
20230724,093800,152042500,27900,27900,27900,27900,1
|
|
20230724,093700,152014600,27900,27900,27900,27900,2
|
|
20230724,093600,151958800,27900,27900,27900,27900,2
|
|
20230724,093500,151903000,27900,27900,27900,27900,2
|
|
20230724,093400,151847200,27950,28000,28000,27950,46
|
|
20230724,093300,150561400,28000,27950,28000,27950,4
|
|
20230724,093200,150449550,28000,27850,28000,27850,43
|
|
20230724,093100,149247950,27850,27800,27850,27800,51
|
|
20230724,093000,147827650,27800,27800,27800,27800,183
|
|
20230724,092900,142740250,27800,27850,27850,27800,6
|
|
20230724,092800,142573200,27850,27850,27850,27800,24
|
|
20230724,092700,141904850,27800,27700,27800,27700,405
|
|
20230724,092600,130648500,27700,27800,27800,27700,5
|
|
20230724,092500,130509700,27800,27800,27800,27700,3
|
|
20230724,092400,130426400,27700,27700,27700,27700,173
|
|
20230724,092300,125634300,27700,27700,27700,27700,109
|
|
20230724,092200,122615000,27700,27750,27750,27700,262
|
|
20230724,092100,115346450,27750,27750,27750,27750,17
|
|
20230724,092000,114874700,27800,27750,27800,27750,129
|
|
20230724,091900,111294350,27750,27800,27800,27750,271
|
|
20230724,091800,103765550,27800,27800,27850,27800,166
|
|
20230724,091700,99145050,27800,27800,27850,27800,11
|
|
20230724,091600,98838800,27800,27800,27800,27800,2
|
|
20230724,091500,98783200,27800,27750,27800,27750,16
|
|
20230724,091400,98339150,27750,27750,27800,27750,21
|
|
20230724,091300,97756350,27750,27750,27750,27750,15
|
|
20230724,091200,97340100,27800,27900,27900,27700,103
|
|
20230724,091100,94486450,27700,27700,27750,27700,503
|
|
20230724,091000,80532050,27700,27750,27750,27700,159
|
|
20230724,090900,76122550,27700,27750,27750,27700,315
|
|
20230724,090800,67386350,27750,27700,28000,27700,238
|
|
20230724,090700,60756900,27700,27850,27850,27700,158
|
|
20230724,090600,56370800,27800,28000,28000,27800,129
|
|
20230724,090500,52777900,27850,27700,28000,27700,432
|
|
20230724,090400,40805950,27700,27800,27800,27700,243
|
|
20230724,090300,34062700,27750,27850,27850,27750,551
|
|
20230724,090200,18751100,27850,28000,28000,27850,204
|
|
20230724,090100,13045150,28050,28100,28100,28000,143
|
|
20230724,090000,9036250,28150,28150,28250,28150,321
|