648 lines
34 KiB
CSV
648 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,194500,1315672200,27950,27950,27950,27950,3211
|
|
20230724,194400,1315672200,27950,27950,27950,27950,0
|
|
20230724,194300,1315672200,27950,27950,27950,27950,0
|
|
20230724,194200,1315672200,27950,27950,27950,27950,0
|
|
20230724,194100,1315672200,27950,27950,27950,27950,0
|
|
20230724,194000,1315672200,27950,27950,27950,27950,0
|
|
20230724,193900,1315672200,27950,27950,27950,27950,0
|
|
20230724,193800,1315672200,27950,27950,27950,27950,0
|
|
20230724,193700,1315672200,27950,27950,27950,27950,0
|
|
20230724,193600,1315672200,27950,27950,27950,27950,0
|
|
20230724,193500,1315672200,27950,27950,27950,27950,0
|
|
20230724,193400,1315672200,27950,27950,27950,27950,0
|
|
20230724,193300,1315672200,27950,27950,27950,27950,0
|
|
20230724,193200,1315672200,27950,27950,27950,27950,0
|
|
20230724,193100,1315672200,27950,27950,27950,27950,0
|
|
20230724,193000,1315672200,27950,27950,27950,27950,0
|
|
20230724,192900,1315672200,27950,27950,27950,27950,0
|
|
20230724,192800,1315672200,27950,27950,27950,27950,0
|
|
20230724,192700,1315672200,27950,27950,27950,27950,0
|
|
20230724,192600,1315672200,27950,27950,27950,27950,0
|
|
20230724,192500,1315672200,27950,27950,27950,27950,0
|
|
20230724,192400,1315672200,27950,27950,27950,27950,0
|
|
20230724,192300,1315672200,27950,27950,27950,27950,0
|
|
20230724,192200,1315672200,27950,27950,27950,27950,0
|
|
20230724,192100,1315672200,27950,27950,27950,27950,0
|
|
20230724,192000,1315672200,27950,27950,27950,27950,0
|
|
20230724,191900,1315672200,27950,27950,27950,27950,0
|
|
20230724,191800,1315672200,27950,27950,27950,27950,0
|
|
20230724,191700,1315672200,27950,27950,27950,27950,0
|
|
20230724,191600,1315672200,27950,27950,27950,27950,0
|
|
20230724,191500,1315672200,27950,27950,27950,27950,3211
|
|
20230724,191400,1315672200,27950,27950,27950,27950,0
|
|
20230724,191300,1315672200,27950,27950,27950,27950,0
|
|
20230724,191200,1315672200,27950,27950,27950,27950,0
|
|
20230724,191100,1315672200,27950,27950,27950,27950,0
|
|
20230724,191000,1315672200,27950,27950,27950,27950,0
|
|
20230724,190900,1315672200,27950,27950,27950,27950,0
|
|
20230724,190800,1315672200,27950,27950,27950,27950,0
|
|
20230724,190700,1315672200,27950,27950,27950,27950,0
|
|
20230724,190600,1315672200,27950,27950,27950,27950,0
|
|
20230724,190500,1315672200,27950,27950,27950,27950,0
|
|
20230724,190400,1315672200,27950,27950,27950,27950,0
|
|
20230724,190300,1315672200,27950,27950,27950,27950,0
|
|
20230724,190200,1315672200,27950,27950,27950,27950,0
|
|
20230724,190100,1315672200,27950,27950,27950,27950,0
|
|
20230724,190000,1315672200,27950,27950,27950,27950,0
|
|
20230724,185900,1315672200,27950,27950,27950,27950,0
|
|
20230724,185800,1315672200,27950,27950,27950,27950,0
|
|
20230724,185700,1315672200,27950,27950,27950,27950,0
|
|
20230724,185600,1315672200,27950,27950,27950,27950,0
|
|
20230724,185500,1315672200,27950,27950,27950,27950,0
|
|
20230724,185400,1315672200,27950,27950,27950,27950,0
|
|
20230724,185300,1315672200,27950,27950,27950,27950,0
|
|
20230724,185200,1315672200,27950,27950,27950,27950,0
|
|
20230724,185100,1315672200,27950,27950,27950,27950,0
|
|
20230724,185000,1315672200,27950,27950,27950,27950,0
|
|
20230724,184900,1315672200,27950,27950,27950,27950,0
|
|
20230724,184800,1315672200,27950,27950,27950,27950,0
|
|
20230724,184700,1315672200,27950,27950,27950,27950,0
|
|
20230724,184600,1315672200,27950,27950,27950,27950,0
|
|
20230724,184500,1315672200,27950,27950,27950,27950,3211
|
|
20230724,184400,1315672200,27950,27950,27950,27950,0
|
|
20230724,184300,1315672200,27950,27950,27950,27950,0
|
|
20230724,184200,1315672200,27950,27950,27950,27950,0
|
|
20230724,184100,1315672200,27950,27950,27950,27950,0
|
|
20230724,184000,1315672200,27950,27950,27950,27950,0
|
|
20230724,183900,1315672200,27950,27950,27950,27950,0
|
|
20230724,183800,1315672200,27950,27950,27950,27950,0
|
|
20230724,183700,1315672200,27950,27950,27950,27950,0
|
|
20230724,183600,1315672200,27950,27950,27950,27950,0
|
|
20230724,183500,1315672200,27950,27950,27950,27950,0
|
|
20230724,183400,1315672200,27950,27950,27950,27950,0
|
|
20230724,183300,1315672200,27950,27950,27950,27950,0
|
|
20230724,183200,1315672200,27950,27950,27950,27950,0
|
|
20230724,183100,1315672200,27950,27950,27950,27950,0
|
|
20230724,183000,1315672200,27950,27950,27950,27950,0
|
|
20230724,182900,1315672200,27950,27950,27950,27950,0
|
|
20230724,182800,1315672200,27950,27950,27950,27950,0
|
|
20230724,182700,1315672200,27950,27950,27950,27950,0
|
|
20230724,182600,1315672200,27950,27950,27950,27950,0
|
|
20230724,182500,1315672200,27950,27950,27950,27950,0
|
|
20230724,182400,1315672200,27950,27950,27950,27950,0
|
|
20230724,182300,1315672200,27950,27950,27950,27950,0
|
|
20230724,182200,1315672200,27950,27950,27950,27950,0
|
|
20230724,182100,1315672200,27950,27950,27950,27950,0
|
|
20230724,182000,1315672200,27950,27950,27950,27950,0
|
|
20230724,181900,1315672200,27950,27950,27950,27950,0
|
|
20230724,181800,1315672200,27950,27950,27950,27950,0
|
|
20230724,181700,1315672200,27950,27950,27950,27950,0
|
|
20230724,181600,1315672200,27950,27950,27950,27950,0
|
|
20230724,181500,1315672200,27950,27950,27950,27950,3211
|
|
20230724,181400,1315672200,27950,27950,27950,27950,0
|
|
20230724,181300,1315672200,27950,27950,27950,27950,0
|
|
20230724,181200,1315672200,27950,27950,27950,27950,0
|
|
20230724,181100,1315672200,27950,27950,27950,27950,0
|
|
20230724,181000,1315672200,27950,27950,27950,27950,0
|
|
20230724,180900,1315672200,27950,27950,27950,27950,0
|
|
20230724,180800,1315672200,27950,27950,27950,27950,0
|
|
20230724,180700,1315672200,27950,27950,27950,27950,0
|
|
20230724,180600,1315672200,27950,27950,27950,27950,0
|
|
20230724,180500,1315672200,27950,27950,27950,27950,0
|
|
20230724,180400,1315672200,27950,27950,27950,27950,0
|
|
20230724,180300,1315672200,27950,27950,27950,27950,0
|
|
20230724,180200,1315672200,27950,27950,27950,27950,0
|
|
20230724,180100,1315672200,27950,27950,27950,27950,0
|
|
20230724,180000,1315672200,27950,27950,27950,27950,0
|
|
20230724,175900,1315672200,27950,27950,27950,27950,0
|
|
20230724,175800,1315672200,27950,27950,27950,27950,0
|
|
20230724,175700,1315672200,27950,27950,27950,27950,0
|
|
20230724,175600,1315672200,27950,27950,27950,27950,0
|
|
20230724,175500,1315672200,27950,27950,27950,27950,0
|
|
20230724,175400,1315672200,27950,27950,27950,27950,0
|
|
20230724,175300,1315672200,27950,27950,27950,27950,0
|
|
20230724,175200,1315672200,27950,27950,27950,27950,0
|
|
20230724,175100,1315672200,27950,27950,27950,27950,0
|
|
20230724,175000,1315672200,27950,27950,27950,27950,0
|
|
20230724,174900,1315672200,27950,27950,27950,27950,0
|
|
20230724,174800,1315672200,27950,27950,27950,27950,0
|
|
20230724,174700,1315672200,27950,27950,27950,27950,0
|
|
20230724,174600,1315672200,27950,27950,27950,27950,0
|
|
20230724,174500,1315672200,27950,27950,27950,27950,3211
|
|
20230724,174400,1315672200,27950,27950,27950,27950,0
|
|
20230724,174300,1315672200,27950,27950,27950,27950,0
|
|
20230724,174200,1315672200,27950,27950,27950,27950,0
|
|
20230724,174100,1315672200,27950,27950,27950,27950,0
|
|
20230724,174000,1315672200,27950,27950,27950,27950,0
|
|
20230724,173900,1315672200,27950,27950,27950,27950,0
|
|
20230724,173800,1315672200,27950,27950,27950,27950,0
|
|
20230724,173700,1315672200,27950,27950,27950,27950,0
|
|
20230724,173600,1315672200,27950,27950,27950,27950,0
|
|
20230724,173500,1315672200,27950,27950,27950,27950,0
|
|
20230724,173400,1315672200,27950,27950,27950,27950,0
|
|
20230724,173300,1315672200,27950,27950,27950,27950,0
|
|
20230724,173200,1315672200,27950,27950,27950,27950,0
|
|
20230724,173100,1315672200,27950,27950,27950,27950,0
|
|
20230724,173000,1315672200,27950,27950,27950,27950,0
|
|
20230724,172900,1315672200,27950,27950,27950,27950,0
|
|
20230724,172800,1315672200,27950,27950,27950,27950,0
|
|
20230724,172700,1315672200,27950,27950,27950,27950,0
|
|
20230724,172600,1315672200,27950,27950,27950,27950,0
|
|
20230724,172500,1315672200,27950,27950,27950,27950,0
|
|
20230724,172400,1315672200,27950,27950,27950,27950,0
|
|
20230724,172300,1315672200,27950,27950,27950,27950,0
|
|
20230724,172200,1315672200,27950,27950,27950,27950,0
|
|
20230724,172100,1315672200,27950,27950,27950,27950,0
|
|
20230724,172000,1315672200,27950,27950,27950,27950,0
|
|
20230724,171900,1315672200,27950,27950,27950,27950,0
|
|
20230724,171800,1315672200,27950,27950,27950,27950,0
|
|
20230724,171700,1315672200,27950,27950,27950,27950,0
|
|
20230724,171600,1315672200,27950,27950,27950,27950,0
|
|
20230724,171500,1315672200,27950,27950,27950,27950,3211
|
|
20230724,171400,1315672200,27950,27950,27950,27950,0
|
|
20230724,171300,1315672200,27950,27950,27950,27950,0
|
|
20230724,171200,1315672200,27950,27950,27950,27950,0
|
|
20230724,171100,1315672200,27950,27950,27950,27950,0
|
|
20230724,171000,1315672200,27950,27950,27950,27950,0
|
|
20230724,170900,1315672200,27950,27950,27950,27950,0
|
|
20230724,170800,1315672200,27950,27950,27950,27950,0
|
|
20230724,170700,1315672200,27950,27950,27950,27950,0
|
|
20230724,170600,1315672200,27950,27950,27950,27950,0
|
|
20230724,170500,1315672200,27950,27950,27950,27950,0
|
|
20230724,170400,1315672200,27950,27950,27950,27950,0
|
|
20230724,170300,1315672200,27950,27950,27950,27950,0
|
|
20230724,170200,1315672200,27950,27950,27950,27950,0
|
|
20230724,170100,1315672200,27950,27950,27950,27950,0
|
|
20230724,170000,1315672200,27950,27950,27950,27950,0
|
|
20230724,165900,1315672200,27950,27950,27950,27950,0
|
|
20230724,165800,1315672200,27950,27950,27950,27950,0
|
|
20230724,165700,1315672200,27950,27950,27950,27950,0
|
|
20230724,165600,1315672200,27950,27950,27950,27950,0
|
|
20230724,165500,1315672200,27950,27950,27950,27950,0
|
|
20230724,165400,1315672200,27950,27950,27950,27950,0
|
|
20230724,165300,1315672200,27950,27950,27950,27950,0
|
|
20230724,165200,1315672200,27950,27950,27950,27950,0
|
|
20230724,165100,1315672200,27950,27950,27950,27950,0
|
|
20230724,165000,1315672200,27950,27950,27950,27950,0
|
|
20230724,164900,1315672200,27950,27950,27950,27950,0
|
|
20230724,164800,1315672200,27950,27950,27950,27950,0
|
|
20230724,164700,1315672200,27950,27950,27950,27950,0
|
|
20230724,164600,1315672200,27950,27950,27950,27950,0
|
|
20230724,164500,1315672200,27950,27950,27950,27950,3211
|
|
20230724,164400,1315672200,27950,27950,27950,27950,0
|
|
20230724,164300,1315672200,27950,27950,27950,27950,0
|
|
20230724,164200,1315672200,27950,27950,27950,27950,0
|
|
20230724,164100,1315672200,27950,27950,27950,27950,0
|
|
20230724,164000,1315672200,27950,27950,27950,27950,0
|
|
20230724,163900,1315672200,27950,27950,27950,27950,0
|
|
20230724,163800,1315672200,27950,27950,27950,27950,0
|
|
20230724,163700,1315672200,27950,27950,27950,27950,0
|
|
20230724,163600,1315672200,27950,27950,27950,27950,0
|
|
20230724,163500,1315672200,27950,27950,27950,27950,0
|
|
20230724,163400,1315672200,27950,27950,27950,27950,0
|
|
20230724,163300,1315672200,27950,27950,27950,27950,0
|
|
20230724,163200,1315672200,27950,27950,27950,27950,0
|
|
20230724,163100,1315672200,27950,27950,27950,27950,0
|
|
20230724,163000,1315672200,27950,27950,27950,27950,0
|
|
20230724,162900,1315672200,27950,27950,27950,27950,0
|
|
20230724,162800,1315672200,27950,27950,27950,27950,0
|
|
20230724,162700,1315672200,27950,27950,27950,27950,0
|
|
20230724,162600,1315672200,27950,27950,27950,27950,0
|
|
20230724,162500,1315672200,27950,27950,27950,27950,0
|
|
20230724,162400,1315672200,27950,27950,27950,27950,0
|
|
20230724,162300,1315672200,27950,27950,27950,27950,0
|
|
20230724,162200,1315672200,27950,27950,27950,27950,0
|
|
20230724,162100,1315672200,27950,27950,27950,27950,0
|
|
20230724,162000,1315672200,27950,27950,27950,27950,0
|
|
20230724,161900,1315672200,27950,27950,27950,27950,0
|
|
20230724,161800,1315672200,27950,27950,27950,27950,0
|
|
20230724,161700,1315672200,27950,27950,27950,27950,0
|
|
20230724,161600,1315672200,27950,27950,27950,27950,0
|
|
20230724,161500,1315672200,27950,27950,27950,27950,3211
|
|
20230724,161400,1315672200,27950,27950,27950,27950,0
|
|
20230724,161300,1315672200,27950,27950,27950,27950,0
|
|
20230724,161200,1315672200,27950,27950,27950,27950,0
|
|
20230724,161100,1315672200,27950,27950,27950,27950,0
|
|
20230724,161000,1315672200,27950,27950,27950,27950,0
|
|
20230724,160900,1315672200,27950,27950,27950,27950,0
|
|
20230724,160800,1315672200,27950,27950,27950,27950,0
|
|
20230724,160700,1315672200,27950,27950,27950,27950,0
|
|
20230724,160600,1315672200,27950,27950,27950,27950,0
|
|
20230724,160500,1315672200,27950,27950,27950,27950,0
|
|
20230724,160400,1315672200,27950,27950,27950,27950,0
|
|
20230724,160300,1315672200,27950,27950,27950,27950,0
|
|
20230724,160200,1315672200,27950,27950,27950,27950,0
|
|
20230724,160100,1315672200,27950,27950,27950,27950,0
|
|
20230724,160000,1315672200,27950,27950,27950,27950,0
|
|
20230724,155900,1315672200,27950,27950,27950,27950,0
|
|
20230724,155800,1315672200,27950,27950,27950,27950,0
|
|
20230724,155700,1315672200,27950,27950,27950,27950,0
|
|
20230724,155600,1315672200,27950,27950,27950,27950,0
|
|
20230724,155500,1315672200,27950,27950,27950,27950,0
|
|
20230724,155400,1315672200,27950,27950,27950,27950,0
|
|
20230724,155300,1315672200,27950,27950,27950,27950,0
|
|
20230724,155200,1315672200,27950,27950,27950,27950,0
|
|
20230724,155100,1315672200,27950,27950,27950,27950,0
|
|
20230724,155000,1315672200,27950,27950,27950,27950,0
|
|
20230724,154900,1315672200,27950,27950,27950,27950,0
|
|
20230724,154800,1315672200,27950,27950,27950,27950,0
|
|
20230724,154700,1315672200,27950,27950,27950,27950,0
|
|
20230724,154600,1315672200,27950,27950,27950,27950,0
|
|
20230724,154500,1315672200,27950,27950,27950,27950,3211
|
|
20230724,154400,1315672200,27950,27950,27950,27950,0
|
|
20230724,154300,1315672200,27950,27950,27950,27950,0
|
|
20230724,154200,1315672200,27950,27950,27950,27950,0
|
|
20230724,154100,1315672200,27950,27950,27950,27950,0
|
|
20230724,154000,1315672200,27950,27950,27950,27950,0
|
|
20230724,153900,1315672200,27950,27950,27950,27950,0
|
|
20230724,153800,1315672200,27950,27950,27950,27950,0
|
|
20230724,153700,1315672200,27950,27950,27950,27950,0
|
|
20230724,153600,1315672200,27950,27950,27950,27950,0
|
|
20230724,153500,1315672200,27950,27950,27950,27950,0
|
|
20230724,153400,1315672200,27950,27950,27950,27950,0
|
|
20230724,153300,1315672200,27950,27950,27950,27950,0
|
|
20230724,153200,1315672200,27950,27950,27950,27950,0
|
|
20230724,153100,1315672200,27950,27950,27950,27950,0
|
|
20230724,153000,1315672200,27950,27950,27950,27950,3211
|
|
20230724,152900,1225924750,27800,27800,27800,27800,0
|
|
20230724,152800,1225924750,27800,27800,27800,27800,0
|
|
20230724,152700,1225924750,27800,27800,27800,27800,0
|
|
20230724,152600,1225924750,27800,27800,27800,27800,0
|
|
20230724,152500,1225924750,27800,27800,27800,27800,0
|
|
20230724,152400,1225924750,27800,27800,27800,27800,0
|
|
20230724,152300,1225924750,27800,27800,27800,27800,0
|
|
20230724,152200,1225924750,27800,27800,27800,27800,0
|
|
20230724,152100,1225924750,27800,27800,27800,27800,0
|
|
20230724,152000,1225924750,27800,27800,27800,27800,0
|
|
20230724,151900,1225924750,27800,27800,27800,27800,30
|
|
20230724,151800,1225090750,27750,27700,27750,27700,130
|
|
20230724,151700,1221485550,27750,27700,27750,27700,145
|
|
20230724,151600,1217468000,27750,27750,27750,27750,481
|
|
20230724,151500,1204120250,27750,27750,27750,27750,2
|
|
20230724,151400,1204064750,27750,27800,27800,27750,21
|
|
20230724,151300,1203481450,27800,27800,27800,27800,53
|
|
20230724,151200,1202008050,27850,27850,27850,27850,1
|
|
20230724,151100,1201980200,27800,27800,27850,27800,80
|
|
20230724,151000,1199756150,27800,27800,27800,27800,1
|
|
20230724,150900,1199728350,27800,27800,27800,27800,0
|
|
20230724,150800,1199728350,27800,27800,27800,27800,0
|
|
20230724,150700,1199728350,27800,27800,27800,27800,1
|
|
20230724,150600,1199700550,27850,27850,27850,27850,5
|
|
20230724,150500,1199561300,27850,27850,27850,27850,1
|
|
20230724,150400,1199533450,27800,27800,27800,27800,249
|
|
20230724,150300,1192611250,27850,27850,27850,27850,369
|
|
20230724,150200,1182334600,27850,27850,27850,27850,20
|
|
20230724,150100,1181777600,27850,27850,27900,27850,8
|
|
20230724,150000,1181554750,27900,27850,27900,27850,11
|
|
20230724,145900,1181247950,27850,27850,27850,27850,101
|
|
20230724,145800,1178435100,27850,27850,27850,27850,0
|
|
20230724,145700,1178435100,27850,27850,27850,27850,0
|
|
20230724,145600,1178435100,27850,27850,27850,27850,5
|
|
20230724,145500,1178295850,27850,27850,27850,27850,25
|
|
20230724,145400,1177599600,27850,27850,27850,27850,0
|
|
20230724,145300,1177599600,27850,27850,27850,27850,0
|
|
20230724,145200,1177599600,27850,27850,27850,27850,3
|
|
20230724,145100,1177516050,27800,27800,27800,27800,177
|
|
20230724,145000,1172595450,27800,27800,27800,27800,0
|
|
20230724,144900,1172595450,27800,27800,27800,27800,0
|
|
20230724,144800,1172595450,27800,27800,27800,27800,46
|
|
20230724,144700,1171316650,27750,27750,27750,27750,1
|
|
20230724,144600,1171288900,27750,27750,27750,27750,111
|
|
20230724,144500,1168208650,27800,27800,27800,27800,1
|
|
20230724,144400,1168180850,27800,27800,27800,27800,1
|
|
20230724,144300,1168153050,27800,27800,27800,27800,0
|
|
20230724,144200,1168153050,27800,27800,27800,27800,51
|
|
20230724,144100,1166735250,27800,27800,27800,27800,16
|
|
20230724,144000,1166290450,27800,27800,27800,27800,36
|
|
20230724,143900,1165289650,27800,27800,27800,27800,1
|
|
20230724,143800,1165261850,27700,27700,27700,27700,0
|
|
20230724,143700,1165261850,27700,27700,27700,27700,1
|
|
20230724,143600,1165234150,27700,27800,27800,27700,285
|
|
20230724,143500,1157326300,27800,27800,27800,27800,0
|
|
20230724,143400,1157326300,27800,27800,27800,27800,10
|
|
20230724,143300,1157048300,27800,27800,27800,27800,0
|
|
20230724,143200,1157048300,27800,27750,27800,27750,642
|
|
20230724,143100,1139232700,27750,27750,27750,27750,28
|
|
20230724,143000,1138455700,27750,27700,27750,27700,51
|
|
20230724,142900,1137042950,27700,27750,27750,27700,62
|
|
20230724,142800,1135325450,27750,27750,27750,27750,10
|
|
20230724,142700,1135047950,27750,27750,27750,27750,0
|
|
20230724,142600,1135047950,27750,27750,27750,27750,0
|
|
20230724,142500,1135047950,27750,27750,27750,27750,0
|
|
20230724,142400,1135047950,27750,27750,27750,27750,1
|
|
20230724,142300,1135020200,27750,27750,27750,27750,108
|
|
20230724,142200,1132023200,27750,27750,27750,27750,0
|
|
20230724,142100,1132023200,27750,27750,27750,27750,37
|
|
20230724,142000,1130996450,27750,27750,27750,27750,0
|
|
20230724,141900,1130996450,27750,27750,27750,27750,12
|
|
20230724,141800,1130663450,27750,27700,27750,27700,129
|
|
20230724,141700,1127090100,27750,27750,27750,27750,0
|
|
20230724,141600,1127090100,27750,27750,27750,27750,44
|
|
20230724,141500,1125869100,27750,27700,27750,27700,3
|
|
20230724,141400,1125785950,27700,27700,27700,27700,0
|
|
20230724,141300,1125785950,27700,27750,27750,27700,119
|
|
20230724,141200,1122483800,27750,27750,27750,27750,0
|
|
20230724,141100,1122483800,27750,27750,27750,27750,245
|
|
20230724,141000,1115685050,27750,27750,27750,27750,1
|
|
20230724,140900,1115657300,27750,27750,27750,27750,0
|
|
20230724,140800,1115657300,27750,27700,27750,27700,77
|
|
20230724,140700,1113523900,27750,27750,27750,27750,0
|
|
20230724,140600,1113523900,27750,27750,27750,27750,0
|
|
20230724,140500,1113523900,27750,27750,27750,27750,172
|
|
20230724,140400,1108750900,27750,27750,27750,27750,1
|
|
20230724,140300,1108723150,27700,27700,27700,27700,0
|
|
20230724,140200,1108723150,27700,27700,27700,27700,0
|
|
20230724,140100,1108723150,27700,27700,27750,27700,106
|
|
20230724,140000,1105782000,27700,27700,27700,27700,1
|
|
20230724,135900,1105754300,27700,27700,27700,27700,1
|
|
20230724,135800,1105726600,27750,27750,27750,27750,9
|
|
20230724,135700,1105476850,27750,27750,27750,27750,0
|
|
20230724,135600,1105476850,27750,27750,27750,27750,0
|
|
20230724,135500,1105476850,27750,27650,27750,27650,2
|
|
20230724,135400,1105421450,27600,27600,27600,27600,0
|
|
20230724,135300,1105421450,27600,27600,27600,27600,0
|
|
20230724,135200,1105421450,27600,27600,27600,27600,6
|
|
20230724,135100,1105255850,27600,27600,27650,27600,38
|
|
20230724,135000,1104207000,27600,27600,27600,27600,4
|
|
20230724,134900,1104096600,27600,27750,27750,27600,3
|
|
20230724,134800,1104013650,27750,27750,27750,27750,60
|
|
20230724,134700,1102348650,27750,27700,27750,27700,23
|
|
20230724,134600,1101711500,27700,27700,27700,27700,5
|
|
20230724,134500,1101573000,27750,27600,27750,27600,3
|
|
20230724,134400,1101490050,27650,27700,27750,27650,94
|
|
20230724,134300,1098886100,27600,27600,27600,27600,598
|
|
20230724,134200,1082381300,27600,27550,27600,27550,46
|
|
20230724,134100,1081113300,27550,27600,27600,27550,24
|
|
20230724,134000,1080450950,27600,27600,27600,27600,551
|
|
20230724,133900,1065243350,27650,27650,27650,27650,250
|
|
20230724,133800,1058330850,27700,27700,27700,27700,801
|
|
20230724,133700,1036143150,27700,27700,27700,27700,0
|
|
20230724,133600,1036143150,27700,27700,27700,27700,5
|
|
20230724,133500,1036004650,27700,27700,27700,27700,3
|
|
20230724,133400,1035921550,27700,27700,27700,27700,1
|
|
20230724,133300,1035893850,27750,27750,27750,27750,0
|
|
20230724,133200,1035893850,27750,27750,27750,27750,73
|
|
20230724,133100,1033868100,27750,27700,27750,27700,54
|
|
20230724,133000,1032372100,27700,27700,27700,27700,0
|
|
20230724,132900,1032372100,27700,27700,27700,27700,62
|
|
20230724,132800,1030654700,27700,27700,27700,27700,28
|
|
20230724,132700,1029879100,27700,27700,27700,27700,30
|
|
20230724,132600,1029048100,27700,27700,27700,27700,152
|
|
20230724,132500,1024837700,27700,27700,27700,27700,78
|
|
20230724,132400,1022677100,27750,27750,27750,27750,31
|
|
20230724,132300,1021816850,27750,27750,27750,27750,1
|
|
20230724,132200,1021789100,27700,27700,27700,27700,528
|
|
20230724,132100,1007163500,27700,27700,27700,27700,50
|
|
20230724,132000,1005778500,27700,27700,27700,27700,0
|
|
20230724,131900,1005778500,27700,27700,27700,27700,13
|
|
20230724,131800,1005418400,27750,27750,27750,27750,294
|
|
20230724,131700,997259900,27750,27750,27750,27750,6
|
|
20230724,131600,997093400,27750,27750,27750,27750,5
|
|
20230724,131500,996954650,27750,27700,27750,27700,834
|
|
20230724,131400,973821350,27700,27700,27700,27700,1
|
|
20230724,131300,973793650,27700,27700,27700,27700,105
|
|
20230724,131200,970885150,27700,27650,27700,27650,25
|
|
20230724,131100,970192900,27600,27600,27600,27600,0
|
|
20230724,131000,970192900,27600,27600,27600,27600,10
|
|
20230724,130900,969916900,27600,27600,27600,27600,42
|
|
20230724,130800,968757700,27600,27600,27600,27600,30
|
|
20230724,130700,967929700,27600,27700,27700,27600,615
|
|
20230724,130600,950949300,27700,27700,27700,27700,128
|
|
20230724,130500,947403700,27650,27700,27700,27600,422
|
|
20230724,130400,935734350,27700,27700,27700,27700,35
|
|
20230724,130300,934764850,27700,27700,27700,27650,99
|
|
20230724,130200,932025500,27700,27700,27700,27700,8
|
|
20230724,130100,931803900,27700,27750,27750,27700,10
|
|
20230724,130000,931526850,27700,27650,27700,27650,18
|
|
20230724,125900,931028600,27650,27700,27700,27650,255
|
|
20230724,125800,923967100,27700,27700,27700,27700,1
|
|
20230724,125700,923939400,27700,27700,27700,27700,13
|
|
20230724,125600,923579300,27700,27700,27700,27700,1
|
|
20230724,125500,923551600,27650,27650,27650,27650,50
|
|
20230724,125400,922169100,27650,27650,27650,27650,5
|
|
20230724,125300,922030850,27700,27700,27700,27700,10
|
|
20230724,125200,921753850,27700,27700,27700,27700,2
|
|
20230724,125100,921698450,27700,27700,27700,27700,0
|
|
20230724,125000,921698450,27700,27650,27700,27650,29
|
|
20230724,124900,920896550,27650,27650,27700,27650,61
|
|
20230724,124800,919209500,27650,27650,27650,27650,1
|
|
20230724,124700,919181850,27650,27650,27650,27650,5
|
|
20230724,124600,919043600,27650,27650,27650,27650,1
|
|
20230724,124500,919015950,27650,27650,27650,27650,4
|
|
20230724,124400,918905350,27650,27650,27650,27650,45
|
|
20230724,124300,917661100,27650,27650,27700,27650,10
|
|
20230724,124200,917384550,27700,27700,27700,27700,1
|
|
20230724,124100,917356850,27700,27750,27750,27700,3
|
|
20230724,124000,917273700,27700,27750,27750,27700,18
|
|
20230724,123900,916775050,27750,27750,27750,27750,0
|
|
20230724,123800,916775050,27750,27750,27750,27750,6
|
|
20230724,123700,916608550,27750,27750,27750,27750,0
|
|
20230724,123600,916608550,27750,27750,27750,27750,2
|
|
20230724,123500,916553050,27750,27750,27750,27750,1
|
|
20230724,123400,916525300,27700,27700,27700,27700,200
|
|
20230724,123300,910985300,27750,27750,27750,27750,30
|
|
20230724,123200,910152800,27750,27750,27750,27750,0
|
|
20230724,123100,910152800,27750,27750,27750,27750,0
|
|
20230724,123000,910152800,27750,27750,27750,27750,21
|
|
20230724,122900,909570050,27700,27700,27700,27700,0
|
|
20230724,122800,909570050,27700,27700,27700,27700,46
|
|
20230724,122700,908295850,27700,27700,27700,27700,119
|
|
20230724,122600,904999550,27700,27700,27700,27700,5
|
|
20230724,122500,904861050,27650,27650,27700,27650,547
|
|
20230724,122400,889731500,27700,27700,27700,27700,0
|
|
20230724,122300,889731500,27700,27700,27700,27700,0
|
|
20230724,122200,889731500,27700,27700,27700,27700,4
|
|
20230724,122100,889620700,27700,27700,27700,27700,2
|
|
20230724,122000,889565300,27700,27700,27700,27700,6
|
|
20230724,121900,889399100,27700,27700,27700,27700,11
|
|
20230724,121800,889094400,27700,27700,27700,27700,1
|
|
20230724,121700,889066700,27700,27650,27700,27650,187
|
|
20230724,121600,883896100,27750,27750,27750,27750,0
|
|
20230724,121500,883896100,27750,27750,27750,27750,7
|
|
20230724,121400,883701850,27650,27650,27650,27650,0
|
|
20230724,121300,883701850,27650,27650,27650,27650,0
|
|
20230724,121200,883701850,27650,27700,27700,27650,120
|
|
20230724,121100,880381350,27750,27750,27750,27750,7
|
|
20230724,121000,880187100,27750,27750,27750,27750,2
|
|
20230724,120900,880131600,27700,27700,27700,27700,263
|
|
20230724,120800,872846500,27650,27700,27700,27650,181
|
|
20230724,120700,867841000,27700,27700,27700,27700,3
|
|
20230724,120600,867757900,27700,27650,27700,27650,101
|
|
20230724,120500,864960250,27700,27700,27700,27700,2
|
|
20230724,120400,864904850,27650,27650,27650,27650,0
|
|
20230724,120300,864904850,27650,27650,27650,27650,369
|
|
20230724,120200,854702000,27700,27700,27700,27700,1
|
|
20230724,120100,854674300,27700,27700,27700,27700,36
|
|
20230724,120000,853677100,27700,27700,27700,27700,11
|
|
20230724,115900,853372400,27700,27750,27750,27700,625
|
|
20230724,115800,836059400,27750,27700,27750,27700,1225
|
|
20230724,115700,802126400,27750,27750,27750,27750,13
|
|
20230724,115600,801765650,27750,27750,27750,27750,0
|
|
20230724,115500,801765650,27750,27700,27750,27700,143
|
|
20230724,115400,797802600,27700,27700,27700,27700,2
|
|
20230724,115300,797747200,27750,27750,27750,27750,0
|
|
20230724,115200,797747200,27750,27750,27750,27750,5
|
|
20230724,115100,797608450,27750,27750,27750,27750,2
|
|
20230724,115000,797552950,27750,27750,27750,27700,121
|
|
20230724,114900,794200700,27700,27700,27750,27700,74
|
|
20230724,114800,792149300,27750,27750,27750,27750,796
|
|
20230724,114700,770060300,27800,27800,27800,27800,22
|
|
20230724,114600,769448700,27800,27800,27800,27800,2
|
|
20230724,114500,769393100,27750,27750,27750,27750,1
|
|
20230724,114400,769365350,27800,27800,27800,27800,0
|
|
20230724,114300,769365350,27800,27800,27800,27800,15
|
|
20230724,114200,768948350,27800,27750,27800,27750,221
|
|
20230724,114100,762815550,27750,27750,27750,27750,0
|
|
20230724,114000,762815550,27750,27750,27750,27750,2
|
|
20230724,113900,762760050,27750,27750,27750,27750,73
|
|
20230724,113800,760734300,27800,27850,27850,27800,328
|
|
20230724,113700,751614250,27800,27800,27800,27800,300
|
|
20230724,113600,743274250,27900,27900,27900,27900,0
|
|
20230724,113500,743274250,27900,27900,27900,27900,2
|
|
20230724,113400,743218450,27850,27850,27850,27850,5
|
|
20230724,113300,743079200,27850,27850,27850,27850,85
|
|
20230724,113200,740711950,27850,27850,27850,27850,23
|
|
20230724,113100,740071400,27850,27850,27850,27850,0
|
|
20230724,113000,740071400,27850,27850,27850,27850,54
|
|
20230724,112900,738567500,27850,27850,27850,27850,215
|
|
20230724,112800,732579750,27800,27800,27800,27800,30
|
|
20230724,112700,731745750,27800,27800,27800,27800,1
|
|
20230724,112600,731717950,27850,27800,27850,27800,11
|
|
20230724,112500,731411650,27800,27800,27800,27800,9
|
|
20230724,112400,731161450,27850,27850,27850,27850,0
|
|
20230724,112300,731161450,27850,27850,27850,27850,4
|
|
20230724,112200,731050050,27850,27850,27850,27850,1
|
|
20230724,112100,731022200,27800,27850,27850,27800,129
|
|
20230724,112000,727433550,27850,27850,27850,27850,1
|
|
20230724,111900,727405700,27850,27800,27850,27800,4
|
|
20230724,111800,727294350,27850,27900,27900,27800,250
|
|
20230724,111700,720332250,27900,27900,27900,27900,0
|
|
20230724,111600,720332250,27900,27900,27900,27900,51
|
|
20230724,111500,718909350,27900,27900,27900,27900,45
|
|
20230724,111400,717653850,27900,27900,27900,27900,20
|
|
20230724,111300,717095850,27900,27900,27900,27900,2
|
|
20230724,111200,717040050,27850,27850,27850,27850,1
|
|
20230724,111100,717012200,27900,27900,27900,27900,1
|
|
20230724,111000,716984300,27900,27900,27900,27900,0
|
|
20230724,110900,716984300,27900,27900,27900,27900,6
|
|
20230724,110800,716816900,27850,27850,27850,27850,9
|
|
20230724,110700,716566250,27850,27850,27850,27800,261
|
|
20230724,110600,709298200,27850,27900,27900,27850,25
|
|
20230724,110500,708601850,27850,27900,27900,27850,162
|
|
20230724,110400,704090050,27900,27900,27900,27900,1
|
|
20230724,110300,704062150,27850,27850,27850,27850,137
|
|
20230724,110200,700246700,27900,27900,27900,27900,0
|
|
20230724,110100,700246700,27900,27900,27900,27900,2
|
|
20230724,110000,700190900,27850,27850,27850,27850,0
|
|
20230724,105900,700190900,27850,27850,27850,27850,20
|
|
20230724,105800,699633900,27850,27850,27850,27850,0
|
|
20230724,105700,699633900,27850,27850,27850,27850,90
|
|
20230724,105600,697127400,27900,27850,27900,27850,28
|
|
20230724,105500,696347550,27900,27850,27900,27850,12
|
|
20230724,105400,696012800,27850,27850,27850,27850,0
|
|
20230724,105300,696012800,27850,27850,27900,27850,80
|
|
20230724,105200,693782600,27850,27850,27900,27850,738
|
|
20230724,105100,673229250,27900,27900,27900,27900,25
|
|
20230724,105000,672531750,27900,27950,27950,27900,44
|
|
20230724,104900,671302500,27950,27950,27950,27950,53
|
|
20230724,104800,669821150,27900,27900,27900,27900,124
|
|
20230724,104700,666361550,27900,27900,27900,27900,24
|
|
20230724,104600,665691950,27900,27900,27900,27900,0
|
|
20230724,104500,665691950,27900,27900,27900,27900,134
|
|
20230724,104400,661953350,27900,27900,28000,27900,108
|
|
20230724,104300,658939750,27900,27900,27900,27900,418
|
|
20230724,104200,647277550,27900,27900,27900,27900,44
|
|
20230724,104100,646049950,28000,27950,28000,27900,117
|
|
20230724,104000,642784850,28000,28000,28000,28000,2
|
|
20230724,103900,642728850,27950,28050,28050,27900,213
|
|
20230724,103800,636780500,28000,28000,28000,28000,113
|
|
20230724,103700,633616500,28050,28000,28050,28000,42
|
|
20230724,103600,632440450,28000,27950,28000,27950,314
|
|
20230724,103500,623651650,28000,28000,28000,28000,1
|
|
20230724,103400,623623650,28000,28000,28000,28000,1
|
|
20230724,103300,623595650,28000,28000,28000,28000,1
|
|
20230724,103200,623567650,28000,28000,28000,28000,1
|
|
20230724,103100,623539650,27950,28000,28000,27950,8
|
|
20230724,103000,623316000,28000,28000,28000,28000,2
|
|
20230724,102900,623260000,28000,28000,28000,28000,6
|
|
20230724,102800,623092000,28000,28000,28000,28000,15
|
|
20230724,102700,622672000,28000,28000,28000,28000,1
|
|
20230724,102600,622644000,27950,27950,27950,27950,46
|
|
20230724,102500,621358300,28000,27900,28000,27900,6
|
|
20230724,102400,621190400,27950,27950,27950,27950,0
|
|
20230724,102300,621190400,27950,27950,27950,27950,588
|
|
20230724,102200,604755800,27950,27950,27950,27950,100
|
|
20230724,102100,601960800,28000,28000,28000,28000,1
|
|
20230724,102000,601932800,28000,28000,28000,28000,390
|
|
20230724,101900,591012800,28000,28000,28000,28000,647
|
|
20230724,101800,572896800,28000,28000,28000,28000,193
|
|
20230724,101700,567492800,28000,28050,28050,28000,95
|
|
20230724,101600,564829800,28050,28050,28050,28050,2
|
|
20230724,101500,564773700,28050,28050,28050,28050,0
|
|
20230724,101400,564773700,28050,28050,28050,28000,225
|
|
20230724,101300,558464600,28050,28050,28050,28050,340
|
|
20230724,101200,548927600,28050,28050,28050,28000,340
|
|
20230724,101100,539391550,28050,28050,28050,28050,3
|
|
20230724,101000,539307400,28000,28050,28050,28000,20
|
|
20230724,100900,538746900,28050,28050,28050,28050,52
|
|
20230724,100800,537288300,28050,28050,28050,28050,1
|
|
20230724,100700,537260250,28000,28000,28000,28000,49
|
|
20230724,100600,535888250,28000,28000,28000,28000,18
|
|
20230724,100500,535384250,28000,28050,28050,28000,21
|
|
20230724,100400,534795550,28050,28050,28050,28050,4
|
|
20230724,100300,534683350,28050,27950,28050,27950,114
|
|
20230724,100200,531490450,27950,28050,28050,27950,48
|
|
20230724,100100,530147100,28000,28000,28000,28000,307
|
|
20230724,100000,521551100,28050,28050,28050,28050,1
|
|
20230724,095900,521523050,28000,28000,28000,28000,0
|
|
20230724,095800,521523050,28000,28000,28000,28000,45
|
|
20230724,095700,520263050,28050,28050,28050,28050,0
|
|
20230724,095600,520263050,28050,28050,28050,28050,0
|
|
20230724,095500,520263050,28050,28050,28050,28050,1
|
|
20230724,095400,520235000,28000,28000,28000,28000,5
|
|
20230724,095300,520095000,28000,28000,28000,28000,214
|
|
20230724,095200,514103000,28000,28000,28000,28000,1141
|
|
20230724,095100,482155000,28100,28100,28100,28100,5
|
|
20230724,095000,482014500,28000,28050,28050,28000,1019
|
|
20230724,094900,453444050,28050,28050,28050,28000,607
|
|
20230724,094800,436442700,28050,28000,28050,28000,17
|
|
20230724,094700,435966600,28000,28000,28000,28000,37
|
|
20230724,094600,434930600,28050,28000,28050,28000,115
|
|
20230724,094500,431705600,28000,28050,28050,28000,50
|
|
20230724,094400,430305550,28050,28050,28050,28050,33
|
|
20230724,094300,429379900,28050,28050,28100,28000,686
|
|
20230724,094200,410165200,28050,28050,28050,28000,92
|
|
20230724,094100,407585700,28050,28100,28100,28050,170
|
|
20230724,094000,402817150,28100,28100,28100,28000,12
|
|
20230724,093900,402480350,28100,28050,28100,28050,168
|
|
20230724,093800,397767900,28050,28100,28100,28050,42
|
|
20230724,093700,396589750,28100,28100,28100,28100,6
|
|
20230724,093600,396421150,28050,28100,28100,28050,408
|
|
20230724,093500,384976650,28100,28200,28200,28100,90
|
|
20230724,093400,382447550,28100,28100,28100,28100,76
|
|
20230724,093300,380311950,28200,28200,28200,28200,10
|
|
20230724,093200,380029950,28200,28100,28200,28050,3495
|
|
20230724,093100,281834450,28100,28050,28100,28050,533
|
|
20230724,093000,266858850,28050,28050,28050,28050,212
|
|
20230724,092900,260912250,28050,28100,28150,28050,305
|
|
20230724,092800,252339600,28100,28200,28200,28100,541
|
|
20230724,092700,237121450,28250,28300,28300,28200,6
|
|
20230724,092600,236951800,28300,28300,28300,28300,0
|
|
20230724,092500,236951800,28300,28250,28300,28250,299
|
|
20230724,092400,228502550,28250,28250,28250,28250,59
|
|
20230724,092300,226835800,28250,28200,28250,28200,71
|
|
20230724,092200,224831000,28200,28200,28200,28200,90
|
|
20230724,092100,222293000,28200,28250,28250,28200,294
|
|
20230724,092000,213994200,28250,28250,28250,28250,2
|
|
20230724,091900,213937700,28250,28250,28250,28250,0
|
|
20230724,091800,213937700,28250,28100,28250,28100,46
|
|
20230724,091700,212643450,28100,28100,28100,28100,105
|
|
20230724,091600,209692950,28100,28150,28150,28100,4
|
|
20230724,091500,209580450,28150,28150,28150,28150,32
|
|
20230724,091400,208679650,28150,28150,28150,28150,20
|
|
20230724,091300,208116650,28100,28000,28100,28000,310
|
|
20230724,091200,199425250,28000,28100,28100,28000,325
|
|
20230724,091100,190311700,28150,28150,28150,28050,25
|
|
20230724,091000,189608350,28150,28050,28150,28000,649
|
|
20230724,090900,171418200,28100,28100,28100,28050,703
|
|
20230724,090800,151678900,28100,28100,28150,28100,1773
|
|
20230724,090700,101807600,28150,28150,28150,28100,199
|
|
20230724,090600,96214400,28150,28200,28200,28150,578
|
|
20230724,090500,79943650,28200,28300,28300,28200,1253
|
|
20230724,090400,44595800,28300,28200,28300,28200,155
|
|
20230724,090300,40217050,28250,28200,28250,28150,109
|
|
20230724,090200,37143650,28400,28400,28400,28250,464
|
|
20230724,090100,23999550,28400,28450,28650,28400,447
|
|
20230724,090000,11295850,28400,28450,28700,28400,397
|