670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,200700,866973550,37100,37100,37100,37100,412
|
|
20230724,200600,866973550,37100,37100,37100,37100,0
|
|
20230724,200500,866973550,37100,37100,37100,37100,0
|
|
20230724,200400,866973550,37100,37100,37100,37100,0
|
|
20230724,200300,866973550,37100,37100,37100,37100,0
|
|
20230724,200200,866973550,37100,37100,37100,37100,0
|
|
20230724,200100,866973550,37100,37100,37100,37100,0
|
|
20230724,200000,866973550,37100,37100,37100,37100,0
|
|
20230724,195900,866973550,37100,37100,37100,37100,0
|
|
20230724,195800,866973550,37100,37100,37100,37100,0
|
|
20230724,195700,866973550,37100,37100,37100,37100,0
|
|
20230724,195600,866973550,37100,37100,37100,37100,0
|
|
20230724,195500,866973550,37100,37100,37100,37100,0
|
|
20230724,195400,866973550,37100,37100,37100,37100,0
|
|
20230724,195300,866973550,37100,37100,37100,37100,0
|
|
20230724,195200,866973550,37100,37100,37100,37100,0
|
|
20230724,195100,866973550,37100,37100,37100,37100,0
|
|
20230724,195000,866973550,37100,37100,37100,37100,0
|
|
20230724,194900,866973550,37100,37100,37100,37100,0
|
|
20230724,194800,866973550,37100,37100,37100,37100,0
|
|
20230724,194700,866973550,37100,37100,37100,37100,0
|
|
20230724,194600,866973550,37100,37100,37100,37100,0
|
|
20230724,194500,866973550,37100,37100,37100,37100,0
|
|
20230724,194400,866973550,37100,37100,37100,37100,0
|
|
20230724,194300,866973550,37100,37100,37100,37100,0
|
|
20230724,194200,866973550,37100,37100,37100,37100,0
|
|
20230724,194100,866973550,37100,37100,37100,37100,0
|
|
20230724,194000,866973550,37100,37100,37100,37100,0
|
|
20230724,193900,866973550,37100,37100,37100,37100,0
|
|
20230724,193800,866973550,37100,37100,37100,37100,0
|
|
20230724,193700,866973550,37100,37100,37100,37100,412
|
|
20230724,193600,866973550,37100,37100,37100,37100,0
|
|
20230724,193500,866973550,37100,37100,37100,37100,0
|
|
20230724,193400,866973550,37100,37100,37100,37100,0
|
|
20230724,193300,866973550,37100,37100,37100,37100,0
|
|
20230724,193200,866973550,37100,37100,37100,37100,0
|
|
20230724,193100,866973550,37100,37100,37100,37100,0
|
|
20230724,193000,866973550,37100,37100,37100,37100,0
|
|
20230724,192900,866973550,37100,37100,37100,37100,0
|
|
20230724,192800,866973550,37100,37100,37100,37100,0
|
|
20230724,192700,866973550,37100,37100,37100,37100,0
|
|
20230724,192600,866973550,37100,37100,37100,37100,0
|
|
20230724,192500,866973550,37100,37100,37100,37100,0
|
|
20230724,192400,866973550,37100,37100,37100,37100,0
|
|
20230724,192300,866973550,37100,37100,37100,37100,0
|
|
20230724,192200,866973550,37100,37100,37100,37100,0
|
|
20230724,192100,866973550,37100,37100,37100,37100,0
|
|
20230724,192000,866973550,37100,37100,37100,37100,0
|
|
20230724,191900,866973550,37100,37100,37100,37100,0
|
|
20230724,191800,866973550,37100,37100,37100,37100,0
|
|
20230724,191700,866973550,37100,37100,37100,37100,0
|
|
20230724,191600,866973550,37100,37100,37100,37100,0
|
|
20230724,191500,866973550,37100,37100,37100,37100,0
|
|
20230724,191400,866973550,37100,37100,37100,37100,0
|
|
20230724,191300,866973550,37100,37100,37100,37100,0
|
|
20230724,191200,866973550,37100,37100,37100,37100,0
|
|
20230724,191100,866973550,37100,37100,37100,37100,0
|
|
20230724,191000,866973550,37100,37100,37100,37100,0
|
|
20230724,190900,866973550,37100,37100,37100,37100,0
|
|
20230724,190800,866973550,37100,37100,37100,37100,0
|
|
20230724,190700,866973550,37100,37100,37100,37100,412
|
|
20230724,190600,866973550,37100,37100,37100,37100,0
|
|
20230724,190500,866973550,37100,37100,37100,37100,0
|
|
20230724,190400,866973550,37100,37100,37100,37100,0
|
|
20230724,190300,866973550,37100,37100,37100,37100,0
|
|
20230724,190200,866973550,37100,37100,37100,37100,0
|
|
20230724,190100,866973550,37100,37100,37100,37100,0
|
|
20230724,190000,866973550,37100,37100,37100,37100,0
|
|
20230724,185900,866973550,37100,37100,37100,37100,0
|
|
20230724,185800,866973550,37100,37100,37100,37100,0
|
|
20230724,185700,866973550,37100,37100,37100,37100,0
|
|
20230724,185600,866973550,37100,37100,37100,37100,0
|
|
20230724,185500,866973550,37100,37100,37100,37100,0
|
|
20230724,185400,866973550,37100,37100,37100,37100,0
|
|
20230724,185300,866973550,37100,37100,37100,37100,0
|
|
20230724,185200,866973550,37100,37100,37100,37100,0
|
|
20230724,185100,866973550,37100,37100,37100,37100,0
|
|
20230724,185000,866973550,37100,37100,37100,37100,0
|
|
20230724,184900,866973550,37100,37100,37100,37100,0
|
|
20230724,184800,866973550,37100,37100,37100,37100,0
|
|
20230724,184700,866973550,37100,37100,37100,37100,0
|
|
20230724,184600,866973550,37100,37100,37100,37100,0
|
|
20230724,184500,866973550,37100,37100,37100,37100,0
|
|
20230724,184400,866973550,37100,37100,37100,37100,0
|
|
20230724,184300,866973550,37100,37100,37100,37100,0
|
|
20230724,184200,866973550,37100,37100,37100,37100,0
|
|
20230724,184100,866973550,37100,37100,37100,37100,0
|
|
20230724,184000,866973550,37100,37100,37100,37100,0
|
|
20230724,183900,866973550,37100,37100,37100,37100,0
|
|
20230724,183800,866973550,37100,37100,37100,37100,0
|
|
20230724,183700,866973550,37100,37100,37100,37100,412
|
|
20230724,183600,866973550,37100,37100,37100,37100,0
|
|
20230724,183500,866973550,37100,37100,37100,37100,0
|
|
20230724,183400,866973550,37100,37100,37100,37100,0
|
|
20230724,183300,866973550,37100,37100,37100,37100,0
|
|
20230724,183200,866973550,37100,37100,37100,37100,0
|
|
20230724,183100,866973550,37100,37100,37100,37100,0
|
|
20230724,183000,866973550,37100,37100,37100,37100,0
|
|
20230724,182900,866973550,37100,37100,37100,37100,0
|
|
20230724,182800,866973550,37100,37100,37100,37100,0
|
|
20230724,182700,866973550,37100,37100,37100,37100,0
|
|
20230724,182600,866973550,37100,37100,37100,37100,0
|
|
20230724,182500,866973550,37100,37100,37100,37100,0
|
|
20230724,182400,866973550,37100,37100,37100,37100,0
|
|
20230724,182300,866973550,37100,37100,37100,37100,0
|
|
20230724,182200,866973550,37100,37100,37100,37100,0
|
|
20230724,182100,866973550,37100,37100,37100,37100,0
|
|
20230724,182000,866973550,37100,37100,37100,37100,0
|
|
20230724,181900,866973550,37100,37100,37100,37100,0
|
|
20230724,181800,866973550,37100,37100,37100,37100,0
|
|
20230724,181700,866973550,37100,37100,37100,37100,0
|
|
20230724,181600,866973550,37100,37100,37100,37100,0
|
|
20230724,181500,866973550,37100,37100,37100,37100,0
|
|
20230724,181400,866973550,37100,37100,37100,37100,0
|
|
20230724,181300,866973550,37100,37100,37100,37100,0
|
|
20230724,181200,866973550,37100,37100,37100,37100,0
|
|
20230724,181100,866973550,37100,37100,37100,37100,0
|
|
20230724,181000,866973550,37100,37100,37100,37100,0
|
|
20230724,180900,866973550,37100,37100,37100,37100,0
|
|
20230724,180800,866973550,37100,37100,37100,37100,0
|
|
20230724,180700,866973550,37100,37100,37100,37100,412
|
|
20230724,180600,866973550,37100,37100,37100,37100,0
|
|
20230724,180500,866973550,37100,37100,37100,37100,0
|
|
20230724,180400,866973550,37100,37100,37100,37100,0
|
|
20230724,180300,866973550,37100,37100,37100,37100,0
|
|
20230724,180200,866973550,37100,37100,37100,37100,0
|
|
20230724,180100,866973550,37100,37100,37100,37100,0
|
|
20230724,180000,866973550,37100,37100,37100,37100,0
|
|
20230724,175900,866973550,37100,37100,37100,37100,0
|
|
20230724,175800,866973550,37100,37100,37100,37100,0
|
|
20230724,175700,866973550,37100,37100,37100,37100,0
|
|
20230724,175600,866973550,37100,37100,37100,37100,0
|
|
20230724,175500,866973550,37100,37100,37100,37100,0
|
|
20230724,175400,866973550,37100,37100,37100,37100,0
|
|
20230724,175300,866973550,37100,37100,37100,37100,0
|
|
20230724,175200,866973550,37100,37100,37100,37100,0
|
|
20230724,175100,866973550,37100,37100,37100,37100,0
|
|
20230724,175000,866973550,37100,37100,37100,37100,0
|
|
20230724,174900,866973550,37100,37100,37100,37100,0
|
|
20230724,174800,866973550,37100,37100,37100,37100,0
|
|
20230724,174700,866973550,37100,37100,37100,37100,0
|
|
20230724,174600,866973550,37100,37100,37100,37100,0
|
|
20230724,174500,866973550,37100,37100,37100,37100,0
|
|
20230724,174400,866973550,37100,37100,37100,37100,0
|
|
20230724,174300,866973550,37100,37100,37100,37100,0
|
|
20230724,174200,866973550,37100,37100,37100,37100,0
|
|
20230724,174100,866973550,37100,37100,37100,37100,0
|
|
20230724,174000,866973550,37100,37100,37100,37100,0
|
|
20230724,173900,866973550,37100,37100,37100,37100,0
|
|
20230724,173800,866973550,37100,37100,37100,37100,0
|
|
20230724,173700,866973550,37100,37100,37100,37100,412
|
|
20230724,173600,866973550,37100,37100,37100,37100,0
|
|
20230724,173500,866973550,37100,37100,37100,37100,0
|
|
20230724,173400,866973550,37100,37100,37100,37100,0
|
|
20230724,173300,866973550,37100,37100,37100,37100,0
|
|
20230724,173200,866973550,37100,37100,37100,37100,0
|
|
20230724,173100,866973550,37100,37100,37100,37100,0
|
|
20230724,173000,866973550,37100,37100,37100,37100,0
|
|
20230724,172900,866973550,37100,37100,37100,37100,0
|
|
20230724,172800,866973550,37100,37100,37100,37100,0
|
|
20230724,172700,866973550,37100,37100,37100,37100,0
|
|
20230724,172600,866973550,37100,37100,37100,37100,0
|
|
20230724,172500,866973550,37100,37100,37100,37100,0
|
|
20230724,172400,866973550,37100,37100,37100,37100,0
|
|
20230724,172300,866973550,37100,37100,37100,37100,0
|
|
20230724,172200,866973550,37100,37100,37100,37100,0
|
|
20230724,172100,866973550,37100,37100,37100,37100,0
|
|
20230724,172000,866973550,37100,37100,37100,37100,0
|
|
20230724,171900,866973550,37100,37100,37100,37100,0
|
|
20230724,171800,866973550,37100,37100,37100,37100,0
|
|
20230724,171700,866973550,37100,37100,37100,37100,0
|
|
20230724,171600,866973550,37100,37100,37100,37100,0
|
|
20230724,171500,866973550,37100,37100,37100,37100,0
|
|
20230724,171400,866973550,37100,37100,37100,37100,0
|
|
20230724,171300,866973550,37100,37100,37100,37100,0
|
|
20230724,171200,866973550,37100,37100,37100,37100,0
|
|
20230724,171100,866973550,37100,37100,37100,37100,0
|
|
20230724,171000,866973550,37100,37100,37100,37100,0
|
|
20230724,170900,866973550,37100,37100,37100,37100,0
|
|
20230724,170800,866973550,37100,37100,37100,37100,0
|
|
20230724,170700,866973550,37100,37100,37100,37100,412
|
|
20230724,170600,866973550,37100,37100,37100,37100,0
|
|
20230724,170500,866973550,37100,37100,37100,37100,0
|
|
20230724,170400,866973550,37100,37100,37100,37100,0
|
|
20230724,170300,866973550,37100,37100,37100,37100,0
|
|
20230724,170200,866973550,37100,37100,37100,37100,0
|
|
20230724,170100,866973550,37100,37100,37100,37100,0
|
|
20230724,170000,866973550,37100,37100,37100,37100,0
|
|
20230724,165900,866973550,37100,37100,37100,37100,0
|
|
20230724,165800,866973550,37100,37100,37100,37100,0
|
|
20230724,165700,866973550,37100,37100,37100,37100,0
|
|
20230724,165600,866973550,37100,37100,37100,37100,0
|
|
20230724,165500,866973550,37100,37100,37100,37100,0
|
|
20230724,165400,866973550,37100,37100,37100,37100,0
|
|
20230724,165300,866973550,37100,37100,37100,37100,0
|
|
20230724,165200,866973550,37100,37100,37100,37100,0
|
|
20230724,165100,866973550,37100,37100,37100,37100,0
|
|
20230724,165000,866973550,37100,37100,37100,37100,0
|
|
20230724,164900,866973550,37100,37100,37100,37100,0
|
|
20230724,164800,866973550,37100,37100,37100,37100,0
|
|
20230724,164700,866973550,37100,37100,37100,37100,0
|
|
20230724,164600,866973550,37100,37100,37100,37100,0
|
|
20230724,164500,866973550,37100,37100,37100,37100,0
|
|
20230724,164400,866973550,37100,37100,37100,37100,0
|
|
20230724,164300,866973550,37100,37100,37100,37100,0
|
|
20230724,164200,866973550,37100,37100,37100,37100,0
|
|
20230724,164100,866973550,37100,37100,37100,37100,0
|
|
20230724,164000,866973550,37100,37100,37100,37100,0
|
|
20230724,163900,866973550,37100,37100,37100,37100,0
|
|
20230724,163800,866973550,37100,37100,37100,37100,0
|
|
20230724,163700,866973550,37100,37100,37100,37100,412
|
|
20230724,163600,866973550,37100,37100,37100,37100,0
|
|
20230724,163500,866973550,37100,37100,37100,37100,0
|
|
20230724,163400,866973550,37100,37100,37100,37100,0
|
|
20230724,163300,866973550,37100,37100,37100,37100,0
|
|
20230724,163200,866973550,37100,37100,37100,37100,0
|
|
20230724,163100,866973550,37100,37100,37100,37100,0
|
|
20230724,163000,866973550,37100,37100,37100,37100,0
|
|
20230724,162900,866973550,37100,37100,37100,37100,0
|
|
20230724,162800,866973550,37100,37100,37100,37100,0
|
|
20230724,162700,866973550,37100,37100,37100,37100,0
|
|
20230724,162600,866973550,37100,37100,37100,37100,0
|
|
20230724,162500,866973550,37100,37100,37100,37100,0
|
|
20230724,162400,866973550,37100,37100,37100,37100,0
|
|
20230724,162300,866973550,37100,37100,37100,37100,0
|
|
20230724,162200,866973550,37100,37100,37100,37100,0
|
|
20230724,162100,866973550,37100,37100,37100,37100,0
|
|
20230724,162000,866973550,37100,37100,37100,37100,0
|
|
20230724,161900,866973550,37100,37100,37100,37100,0
|
|
20230724,161800,866973550,37100,37100,37100,37100,0
|
|
20230724,161700,866973550,37100,37100,37100,37100,0
|
|
20230724,161600,866973550,37100,37100,37100,37100,0
|
|
20230724,161500,866973550,37100,37100,37100,37100,0
|
|
20230724,161400,866973550,37100,37100,37100,37100,0
|
|
20230724,161300,866973550,37100,37100,37100,37100,0
|
|
20230724,161200,866973550,37100,37100,37100,37100,0
|
|
20230724,161100,866973550,37100,37100,37100,37100,0
|
|
20230724,161000,866973550,37100,37100,37100,37100,0
|
|
20230724,160900,866973550,37100,37100,37100,37100,0
|
|
20230724,160800,866973550,37100,37100,37100,37100,0
|
|
20230724,160700,866973550,37100,37100,37100,37100,412
|
|
20230724,160600,866973550,37100,37100,37100,37100,0
|
|
20230724,160500,866973550,37100,37100,37100,37100,0
|
|
20230724,160400,866973550,37100,37100,37100,37100,0
|
|
20230724,160300,866973550,37100,37100,37100,37100,0
|
|
20230724,160200,866973550,37100,37100,37100,37100,0
|
|
20230724,160100,866973550,37100,37100,37100,37100,0
|
|
20230724,160000,866973550,37100,37100,37100,37100,0
|
|
20230724,155900,866973550,37100,37100,37100,37100,0
|
|
20230724,155800,866973550,37100,37100,37100,37100,0
|
|
20230724,155700,866973550,37100,37100,37100,37100,0
|
|
20230724,155600,866973550,37100,37100,37100,37100,0
|
|
20230724,155500,866973550,37100,37100,37100,37100,0
|
|
20230724,155400,866973550,37100,37100,37100,37100,0
|
|
20230724,155300,866973550,37100,37100,37100,37100,0
|
|
20230724,155200,866973550,37100,37100,37100,37100,0
|
|
20230724,155100,866973550,37100,37100,37100,37100,0
|
|
20230724,155000,866973550,37100,37100,37100,37100,0
|
|
20230724,154900,866973550,37100,37100,37100,37100,0
|
|
20230724,154800,866973550,37100,37100,37100,37100,0
|
|
20230724,154700,866973550,37100,37100,37100,37100,0
|
|
20230724,154600,866973550,37100,37100,37100,37100,0
|
|
20230724,154500,866973550,37100,37100,37100,37100,0
|
|
20230724,154400,866973550,37100,37100,37100,37100,0
|
|
20230724,154300,866973550,37100,37100,37100,37100,0
|
|
20230724,154200,866973550,37100,37100,37100,37100,0
|
|
20230724,154100,866973550,37100,37100,37100,37100,0
|
|
20230724,154000,866973550,37100,37100,37100,37100,0
|
|
20230724,153900,866973550,37100,37100,37100,37100,0
|
|
20230724,153800,866973550,37100,37100,37100,37100,0
|
|
20230724,153700,866973550,37100,37100,37100,37100,412
|
|
20230724,153600,866973550,37100,37100,37100,37100,0
|
|
20230724,153500,866973550,37100,37100,37100,37100,0
|
|
20230724,153400,866973550,37100,37100,37100,37100,0
|
|
20230724,153300,866973550,37100,37100,37100,37100,0
|
|
20230724,153200,866973550,37100,37100,37100,37100,0
|
|
20230724,153100,866973550,37100,37100,37100,37100,0
|
|
20230724,153000,866973550,37100,37100,37100,37100,412
|
|
20230724,152900,851688350,37100,37100,37100,37100,0
|
|
20230724,152800,851688350,37100,37100,37100,37100,0
|
|
20230724,152700,851688350,37100,37100,37100,37100,0
|
|
20230724,152600,851688350,37100,37100,37100,37100,0
|
|
20230724,152500,851688350,37100,37100,37100,37100,0
|
|
20230724,152400,851688350,37100,37100,37100,37100,0
|
|
20230724,152300,851688350,37100,37100,37100,37100,0
|
|
20230724,152200,851688350,37100,37100,37100,37100,0
|
|
20230724,152100,851688350,37100,37100,37100,37100,0
|
|
20230724,152000,851688350,37100,37100,37100,37100,0
|
|
20230724,151900,851688350,37100,37300,37300,37100,89
|
|
20230724,151800,848384050,37300,37300,37300,37300,0
|
|
20230724,151700,848384050,37300,37300,37300,37300,30
|
|
20230724,151600,847265050,37100,37250,37250,37100,100
|
|
20230724,151500,843548600,37300,37000,37350,37000,192
|
|
20230724,151400,836420850,37000,37100,37100,37000,300
|
|
20230724,151300,825318500,37300,37300,37300,37300,1
|
|
20230724,151200,825281200,37000,37050,37050,37000,310
|
|
20230724,151100,813805150,37300,37250,37300,37250,10
|
|
20230724,151000,813432600,37050,37050,37050,37050,81
|
|
20230724,150900,810431550,37050,37150,37150,37050,167
|
|
20230724,150800,804237950,37100,37100,37100,37100,0
|
|
20230724,150700,804237950,37100,37150,37150,37100,200
|
|
20230724,150600,796813300,37200,37200,37200,37200,5
|
|
20230724,150500,796627300,37150,37150,37150,37150,0
|
|
20230724,150400,796627300,37150,37150,37150,37150,0
|
|
20230724,150300,796627300,37150,37200,37200,37150,200
|
|
20230724,150200,789197200,37150,37150,37150,37150,0
|
|
20230724,150100,789197200,37150,37150,37150,37150,0
|
|
20230724,150000,789197200,37150,37150,37150,37150,0
|
|
20230724,145900,789197200,37150,37150,37150,37150,0
|
|
20230724,145800,789197200,37150,37150,37150,37150,0
|
|
20230724,145700,789197200,37150,37150,37150,37150,0
|
|
20230724,145600,789197200,37150,37450,37450,37150,40
|
|
20230724,145500,787708200,37150,37150,37150,37150,0
|
|
20230724,145400,787708200,37150,37250,37250,37150,58
|
|
20230724,145300,785551400,37150,37150,37150,37150,0
|
|
20230724,145200,785551400,37150,37150,37150,37150,0
|
|
20230724,145100,785551400,37150,37250,37250,37150,662
|
|
20230724,145000,760910200,37500,37500,37500,37500,0
|
|
20230724,144900,760910200,37500,37500,37500,37500,10
|
|
20230724,144800,760535200,37300,37300,37300,37300,10
|
|
20230724,144700,760162200,37500,37500,37500,37500,0
|
|
20230724,144600,760162200,37500,37450,37500,37450,27
|
|
20230724,144500,759150700,37500,37500,37500,37500,0
|
|
20230724,144400,759150700,37500,37300,37500,37250,113
|
|
20230724,144300,754939400,37350,37350,37350,37350,0
|
|
20230724,144200,754939400,37350,37350,37350,37350,2
|
|
20230724,144100,754864700,37250,37250,37250,37250,0
|
|
20230724,144000,754864700,37250,37250,37250,37250,8
|
|
20230724,143900,754566700,37250,37250,37250,37250,0
|
|
20230724,143800,754566700,37250,37250,37250,37250,0
|
|
20230724,143700,754566700,37250,37250,37250,37250,0
|
|
20230724,143600,754566700,37250,37250,37250,37250,0
|
|
20230724,143500,754566700,37250,37250,37250,37250,75
|
|
20230724,143400,751772950,37250,37250,37250,37250,0
|
|
20230724,143300,751772950,37250,37250,37250,37250,100
|
|
20230724,143200,748047950,37350,37350,37350,37350,12
|
|
20230724,143100,747599750,37350,37350,37350,37350,0
|
|
20230724,143000,747599750,37350,37350,37350,37350,0
|
|
20230724,142900,747599750,37350,37350,37350,37350,0
|
|
20230724,142800,747599750,37350,37350,37350,37350,2
|
|
20230724,142700,747525050,37350,37350,37350,37350,0
|
|
20230724,142600,747525050,37350,37350,37350,37350,38
|
|
20230724,142500,746105750,37400,37400,37400,37400,69
|
|
20230724,142400,743525150,37450,37450,37450,37450,0
|
|
20230724,142300,743525150,37450,37450,37450,37450,0
|
|
20230724,142200,743525150,37450,37450,37450,37450,0
|
|
20230724,142100,743525150,37450,37450,37450,37450,0
|
|
20230724,142000,743525150,37450,37450,37450,37450,0
|
|
20230724,141900,743525150,37450,37300,37450,37300,987
|
|
20230724,141800,706661900,37250,37250,37250,37250,5
|
|
20230724,141700,706475650,37250,37250,37250,37250,49
|
|
20230724,141600,704650400,37250,37250,37250,37250,3
|
|
20230724,141500,704538650,37250,37250,37250,37250,71
|
|
20230724,141400,701893900,37250,37250,37250,37250,0
|
|
20230724,141300,701893900,37250,37250,37250,37250,30
|
|
20230724,141200,700776400,37300,37300,37300,37300,0
|
|
20230724,141100,700776400,37300,37300,37300,37300,57
|
|
20230724,141000,698650300,37300,37300,37300,37300,2
|
|
20230724,140900,698575700,37300,37300,37300,37300,2
|
|
20230724,140800,698501100,37300,37300,37300,37300,0
|
|
20230724,140700,698501100,37300,37300,37300,37300,5
|
|
20230724,140600,698314600,37250,37250,37250,37250,0
|
|
20230724,140500,698314600,37250,37250,37250,37250,42
|
|
20230724,140400,696750100,37250,37250,37250,37250,10
|
|
20230724,140300,696377600,37250,37250,37250,37250,0
|
|
20230724,140200,696377600,37250,37250,37250,37250,44
|
|
20230724,140100,694738600,37300,37300,37300,37300,0
|
|
20230724,140000,694738600,37300,37300,37300,37300,10
|
|
20230724,135900,694365600,37250,37250,37250,37250,0
|
|
20230724,135800,694365600,37250,37250,37250,37250,10
|
|
20230724,135700,693993100,37350,37300,37350,37300,40
|
|
20230724,135600,692501050,37200,37200,37200,37200,0
|
|
20230724,135500,692501050,37200,37200,37200,37200,87
|
|
20230724,135400,689264650,37200,37200,37200,37200,0
|
|
20230724,135300,689264650,37200,37200,37200,37200,0
|
|
20230724,135200,689264650,37200,37200,37200,37200,40
|
|
20230724,135100,687776650,37200,37200,37200,37200,0
|
|
20230724,135000,687776650,37200,37200,37200,37200,97
|
|
20230724,134900,684168250,37300,37200,37300,37200,6
|
|
20230724,134800,683944950,37200,37250,37250,37200,200
|
|
20230724,134700,676499550,37300,37300,37300,37300,0
|
|
20230724,134600,676499550,37300,37300,37300,37300,0
|
|
20230724,134500,676499550,37300,37300,37300,37300,0
|
|
20230724,134400,676499550,37300,37300,37300,37300,1
|
|
20230724,134300,676462250,37250,37250,37250,37250,1
|
|
20230724,134200,676425000,37350,37350,37350,37350,100
|
|
20230724,134100,672690000,37350,37250,37350,37250,23
|
|
20230724,134000,671832950,37350,37350,37350,37350,0
|
|
20230724,133900,671832950,37350,37350,37350,37350,0
|
|
20230724,133800,671832950,37350,37350,37350,37350,50
|
|
20230724,133700,669965450,37350,37300,37350,37300,110
|
|
20230724,133600,665858450,37350,37350,37350,37350,0
|
|
20230724,133500,665858450,37350,37350,37350,37350,0
|
|
20230724,133400,665858450,37350,37350,37350,37350,0
|
|
20230724,133300,665858450,37350,37350,37350,37350,0
|
|
20230724,133200,665858450,37350,37350,37350,37350,0
|
|
20230724,133100,665858450,37350,37350,37350,37350,9
|
|
20230724,133000,665522300,37350,37350,37350,37350,0
|
|
20230724,132900,665522300,37350,37350,37350,37350,0
|
|
20230724,132800,665522300,37350,37350,37350,37350,1
|
|
20230724,132700,665484950,37200,37200,37200,37200,150
|
|
20230724,132600,659904950,37200,37200,37200,37200,0
|
|
20230724,132500,659904950,37200,37300,37300,37200,358
|
|
20230724,132400,646580800,37300,37350,37350,37300,10
|
|
20230724,132300,646207550,37250,37250,37250,37250,0
|
|
20230724,132200,646207550,37250,37250,37250,37250,24
|
|
20230724,132100,645313550,37200,37300,37300,37200,255
|
|
20230724,132000,635811100,37350,37450,37450,37350,245
|
|
20230724,131900,626654600,37450,37450,37450,37450,91
|
|
20230724,131800,623246650,37450,37450,37450,37450,0
|
|
20230724,131700,623246650,37450,37450,37450,37450,0
|
|
20230724,131600,623246650,37450,37450,37450,37450,8
|
|
20230724,131500,622947050,37450,37450,37450,37450,1
|
|
20230724,131400,622909600,37450,37450,37450,37450,0
|
|
20230724,131300,622909600,37450,37450,37450,37450,0
|
|
20230724,131200,622909600,37450,37500,37500,37450,147
|
|
20230724,131100,617404400,37500,37500,37500,37500,100
|
|
20230724,131000,613654400,37450,37450,37450,37450,50
|
|
20230724,130900,611781900,37500,37550,37550,37500,305
|
|
20230724,130800,600344150,37450,37450,37450,37450,0
|
|
20230724,130700,600344150,37450,37450,37450,37450,0
|
|
20230724,130600,600344150,37450,37450,37450,37450,0
|
|
20230724,130500,600344150,37450,37450,37450,37450,0
|
|
20230724,130400,600344150,37450,37450,37450,37450,0
|
|
20230724,130300,600344150,37450,37450,37450,37450,0
|
|
20230724,130200,600344150,37450,37450,37450,37450,5
|
|
20230724,130100,600156900,37450,37450,37450,37450,0
|
|
20230724,130000,600156900,37450,37450,37450,37450,0
|
|
20230724,125900,600156900,37450,37450,37450,37450,12
|
|
20230724,125800,599707500,37450,37500,37500,37400,79
|
|
20230724,125700,596749300,37500,37500,37500,37500,0
|
|
20230724,125600,596749300,37500,37500,37500,37500,178
|
|
20230724,125500,590074300,37600,37550,37600,37550,41
|
|
20230724,125400,588533750,37600,37600,37600,37600,0
|
|
20230724,125300,588533750,37600,37600,37600,37600,10
|
|
20230724,125200,588157750,37600,37600,37600,37600,1
|
|
20230724,125100,588120150,37550,37550,37550,37550,35
|
|
20230724,125000,586805900,37600,37600,37600,37600,0
|
|
20230724,124900,586805900,37600,37600,37600,37600,101
|
|
20230724,124800,583008300,37600,37600,37600,37600,100
|
|
20230724,124700,579248300,37550,37550,37550,37550,0
|
|
20230724,124600,579248300,37550,37550,37550,37550,0
|
|
20230724,124500,579248300,37550,37550,37550,37550,10
|
|
20230724,124400,578872800,37550,37550,37550,37550,0
|
|
20230724,124300,578872800,37550,37550,37550,37550,7
|
|
20230724,124200,578609950,37550,37550,37550,37550,0
|
|
20230724,124100,578609950,37550,37550,37550,37550,0
|
|
20230724,124000,578609950,37550,37550,37550,37550,0
|
|
20230724,123900,578609950,37550,37550,37550,37550,0
|
|
20230724,123800,578609950,37550,37550,37550,37550,39
|
|
20230724,123700,577145500,37550,37550,37550,37550,0
|
|
20230724,123600,577145500,37550,37550,37550,37550,100
|
|
20230724,123500,573390500,37550,37550,37550,37550,0
|
|
20230724,123400,573390500,37550,37550,37550,37550,0
|
|
20230724,123300,573390500,37550,37550,37550,37550,0
|
|
20230724,123200,573390500,37550,37500,37600,37500,25
|
|
20230724,123100,572452750,37550,37550,37550,37550,0
|
|
20230724,123000,572452750,37550,37550,37550,37550,0
|
|
20230724,122900,572452750,37550,37550,37550,37550,0
|
|
20230724,122800,572452750,37550,37550,37550,37550,0
|
|
20230724,122700,572452750,37550,37550,37550,37550,0
|
|
20230724,122600,572452750,37550,37550,37550,37550,20
|
|
20230724,122500,571701750,37550,37550,37550,37550,0
|
|
20230724,122400,571701750,37550,37550,37550,37550,1
|
|
20230724,122300,571664200,37550,37550,37650,37550,27
|
|
20230724,122200,570650250,37650,37650,37650,37650,1
|
|
20230724,122100,570612600,37500,37500,37500,37500,0
|
|
20230724,122000,570612600,37500,37500,37500,37500,0
|
|
20230724,121900,570612600,37500,37500,37500,37500,300
|
|
20230724,121800,559362600,37700,37700,37700,37700,10
|
|
20230724,121700,558985600,37700,37700,37700,37700,1
|
|
20230724,121600,558947900,37500,37500,37500,37500,200
|
|
20230724,121500,551447900,37800,37800,37800,37800,0
|
|
20230724,121400,551447900,37800,37800,37800,37800,0
|
|
20230724,121300,551447900,37800,37800,37800,37800,0
|
|
20230724,121200,551447900,37800,37550,37800,37550,66
|
|
20230724,121100,548969100,37550,37550,37550,37550,7
|
|
20230724,121000,548706250,37950,37950,37950,37950,0
|
|
20230724,120900,548706250,37950,37950,37950,37950,0
|
|
20230724,120800,548706250,37950,37950,37950,37950,0
|
|
20230724,120700,548706250,37950,37950,37950,37950,0
|
|
20230724,120600,548706250,37950,37950,37950,37950,0
|
|
20230724,120500,548706250,37950,37900,37950,37900,99
|
|
20230724,120400,544949400,37950,37600,37950,37600,10
|
|
20230724,120300,544570600,37600,37500,37600,37500,10
|
|
20230724,120200,544194900,37500,37500,37500,37500,43
|
|
20230724,120100,542582400,37500,37400,37500,37400,248
|
|
20230724,120000,533291650,37450,37450,37450,37450,6
|
|
20230724,115900,533066950,37450,37450,37450,37450,0
|
|
20230724,115800,533066950,37450,37450,37450,37450,0
|
|
20230724,115700,533066950,37450,37450,37450,37450,3
|
|
20230724,115600,532954600,37450,37450,37450,37450,1
|
|
20230724,115500,532917150,37450,37450,37450,37450,61
|
|
20230724,115400,530632700,37450,37500,37500,37450,63
|
|
20230724,115300,528272700,37450,37450,37450,37450,0
|
|
20230724,115200,528272700,37450,37450,37450,37450,80
|
|
20230724,115100,525276700,37450,37450,37450,37450,0
|
|
20230724,115000,525276700,37450,37450,37450,37450,80
|
|
20230724,114900,522280700,37450,37450,37450,37450,29
|
|
20230724,114800,521194650,37500,37500,37500,37500,0
|
|
20230724,114700,521194650,37500,37500,37500,37500,0
|
|
20230724,114600,521194650,37500,37500,37500,37500,0
|
|
20230724,114500,521194650,37500,37500,37500,37500,210
|
|
20230724,114400,513319650,37500,37500,37500,37500,21
|
|
20230724,114300,512532150,37500,37500,37500,37500,0
|
|
20230724,114200,512532150,37500,37500,37500,37500,0
|
|
20230724,114100,512532150,37500,37500,37500,37500,0
|
|
20230724,114000,512532150,37500,37500,37500,37500,0
|
|
20230724,113900,512532150,37500,37500,37500,37500,40
|
|
20230724,113800,511032150,37550,37550,37550,37550,5
|
|
20230724,113700,510844400,37550,37550,37550,37550,1
|
|
20230724,113600,510806850,37500,37500,37500,37500,0
|
|
20230724,113500,510806850,37500,37500,37500,37500,0
|
|
20230724,113400,510806850,37500,37500,37500,37500,9
|
|
20230724,113300,510469350,37500,37500,37500,37500,0
|
|
20230724,113200,510469350,37500,37500,37500,37500,68
|
|
20230724,113100,507919350,37500,37500,37500,37500,2
|
|
20230724,113000,507844350,37650,37650,37650,37650,0
|
|
20230724,112900,507844350,37650,37650,37650,37650,10
|
|
20230724,112800,507467850,37650,37650,37650,37650,0
|
|
20230724,112700,507467850,37650,37650,37650,37650,5
|
|
20230724,112600,507279600,37650,37650,37650,37650,0
|
|
20230724,112500,507279600,37650,37650,37650,37650,0
|
|
20230724,112400,507279600,37650,37650,37650,37650,0
|
|
20230724,112300,507279600,37650,37650,37650,37650,0
|
|
20230724,112200,507279600,37650,37650,37650,37650,0
|
|
20230724,112100,507279600,37650,37650,37650,37650,0
|
|
20230724,112000,507279600,37650,37650,37650,37650,0
|
|
20230724,111900,507279600,37650,37650,37650,37650,10
|
|
20230724,111800,506903100,37400,37500,37500,37400,720
|
|
20230724,111700,479928650,37500,37500,37500,37500,23
|
|
20230724,111600,479066150,37500,37550,37550,37500,110
|
|
20230724,111500,474935850,37550,37650,37650,37550,100
|
|
20230724,111400,471177800,37650,37700,37700,37650,5
|
|
20230724,111300,470989500,37600,37600,37600,37600,0
|
|
20230724,111200,470989500,37600,37600,37600,37600,92
|
|
20230724,111100,467530300,37600,37650,37700,37600,748
|
|
20230724,111000,439386150,37700,37700,37700,37700,0
|
|
20230724,110900,439386150,37700,37700,37700,37700,0
|
|
20230724,110800,439386150,37700,37700,37700,37650,319
|
|
20230724,110700,427375100,37900,37850,37900,37850,50
|
|
20230724,110600,425481600,37700,37700,37700,37700,0
|
|
20230724,110500,425481600,37700,37700,37700,37700,5
|
|
20230724,110400,425293100,37700,37700,37700,37700,0
|
|
20230724,110300,425293100,37700,37700,37700,37700,50
|
|
20230724,110200,423408100,37700,37700,37700,37700,0
|
|
20230724,110100,423408100,37700,37700,37700,37700,15
|
|
20230724,110000,422842600,37700,37700,37700,37700,55
|
|
20230724,105900,420769100,37700,37700,37700,37700,224
|
|
20230724,105800,412324300,37700,37850,37850,37700,51
|
|
20230724,105700,410401450,37700,37700,37700,37700,25
|
|
20230724,105600,409458950,37800,37800,37800,37800,0
|
|
20230724,105500,409458950,37800,37800,37800,37800,51
|
|
20230724,105400,407531150,37800,37800,37800,37800,1
|
|
20230724,105300,407493350,37700,37700,37700,37700,10
|
|
20230724,105200,407116350,37900,37900,37900,37900,0
|
|
20230724,105100,407116350,37900,37900,37900,37900,0
|
|
20230724,105000,407116350,37900,37900,37900,37900,0
|
|
20230724,104900,407116350,37900,37900,37900,37900,156
|
|
20230724,104800,401203950,37900,37900,37900,37900,2
|
|
20230724,104700,401128150,37900,37900,37900,37900,52
|
|
20230724,104600,399157350,37900,37900,37900,37900,0
|
|
20230724,104500,399157350,37900,37900,37900,37900,49
|
|
20230724,104400,397300250,37900,37900,37900,37900,26
|
|
20230724,104300,396314850,37650,37650,37650,37650,16
|
|
20230724,104200,395712450,37900,37750,37900,37700,112
|
|
20230724,104100,391487200,38050,38000,38050,37700,521
|
|
20230724,104000,371826550,37950,37950,37950,37650,18
|
|
20230724,103900,371146450,37650,37700,37700,37650,53
|
|
20230724,103800,369150900,37650,37650,37650,37650,12
|
|
20230724,103700,368699100,37650,37700,37700,37650,50
|
|
20230724,103600,366816200,38050,38050,38050,38050,0
|
|
20230724,103500,366816200,38050,38050,38050,38050,0
|
|
20230724,103400,366816200,38050,37850,38050,37850,532
|
|
20230724,103300,346602950,37850,37850,37850,37650,9
|
|
20230724,103200,346263300,37850,37850,37850,37850,0
|
|
20230724,103100,346263300,37850,37850,37850,37850,0
|
|
20230724,103000,346263300,37850,37850,37850,37850,1
|
|
20230724,102900,346225450,37650,37650,37650,37650,0
|
|
20230724,102800,346225450,37650,37650,37650,37650,0
|
|
20230724,102700,346225450,37650,37650,37650,37650,1
|
|
20230724,102600,346187800,37650,37650,37650,37650,0
|
|
20230724,102500,346187800,37650,37650,37650,37650,55
|
|
20230724,102400,344117050,37600,37600,37600,37600,0
|
|
20230724,102300,344117050,37600,37600,37600,37600,0
|
|
20230724,102200,344117050,37600,37600,37600,37600,0
|
|
20230724,102100,344117050,37600,37600,37600,37600,4
|
|
20230724,102000,343966650,37600,37650,37650,37550,641
|
|
20230724,101900,319883050,37650,37650,37650,37650,0
|
|
20230724,101800,319883050,37650,37650,37650,37650,115
|
|
20230724,101700,315553300,37650,37700,37700,37650,45
|
|
20230724,101600,313858300,37650,37750,37750,37650,40
|
|
20230724,101500,312350350,38000,38000,38000,38000,0
|
|
20230724,101400,312350350,38000,38000,38000,38000,0
|
|
20230724,101300,312350350,38000,37900,38000,37900,12
|
|
20230724,101200,311895050,37800,37800,37800,37800,1
|
|
20230724,101100,311857250,37650,37650,37650,37650,0
|
|
20230724,101000,311857250,37650,37700,37700,37650,4
|
|
20230724,100900,311706550,37650,37750,37750,37650,130
|
|
20230724,100800,306805950,37650,37650,37650,37650,0
|
|
20230724,100700,306805950,37650,37650,37650,37650,0
|
|
20230724,100600,306805950,37650,37650,37650,37650,4
|
|
20230724,100500,306655350,37650,37650,37650,37650,47
|
|
20230724,100400,304885800,37600,37700,37700,37600,146
|
|
20230724,100300,299390150,37700,37850,37850,37700,29
|
|
20230724,100200,298293850,37800,37800,37800,37800,3
|
|
20230724,100100,298180450,37800,37850,37850,37800,55
|
|
20230724,100000,296098750,38000,38200,38200,38000,2
|
|
20230724,095900,296022550,38250,38250,38250,38250,0
|
|
20230724,095800,296022550,38250,38200,38250,38200,17
|
|
20230724,095700,295373100,38250,38250,38250,38250,0
|
|
20230724,095600,295373100,38250,38250,38250,38250,0
|
|
20230724,095500,295373100,38250,38100,38250,38100,81
|
|
20230724,095400,292276400,38250,38250,38250,38250,0
|
|
20230724,095300,292276400,38250,38250,38250,38250,0
|
|
20230724,095200,292276400,38250,38250,38250,38250,0
|
|
20230724,095100,292276400,38250,38250,38250,38250,0
|
|
20230724,095000,292276400,38250,38050,38250,38050,31
|
|
20230724,094900,291093850,37600,37600,37600,37600,0
|
|
20230724,094800,291093850,37600,37600,37600,37600,0
|
|
20230724,094700,291093850,37600,37600,37600,37600,0
|
|
20230724,094600,291093850,37600,38300,38300,37600,105
|
|
20230724,094500,287133300,37750,38000,38000,37750,2
|
|
20230724,094400,287057550,37750,37750,37850,37750,80
|
|
20230724,094300,284036950,37750,37750,37750,37750,0
|
|
20230724,094200,284036950,37750,37550,37750,37550,114
|
|
20230724,094100,279734250,37550,37600,37600,37550,349
|
|
20230724,094000,266625800,37600,37600,37600,37600,88
|
|
20230724,093900,263317000,37600,37700,37700,37600,112
|
|
20230724,093800,259104100,37700,37700,37700,37700,0
|
|
20230724,093700,259104100,37700,37650,37700,37600,185
|
|
20230724,093600,252142500,37650,37850,37900,37650,256
|
|
20230724,093500,242481900,37900,37950,37950,37900,114
|
|
20230724,093400,238159700,38000,38000,38000,37950,553
|
|
20230724,093300,217147950,38000,38300,38300,38000,553
|
|
20230724,093200,196077500,38300,38650,38750,38300,129
|
|
20230724,093100,191121700,38750,38750,38750,38750,0
|
|
20230724,093000,191121700,38750,38750,38750,38750,0
|
|
20230724,092900,191121700,38750,38650,38750,38650,23
|
|
20230724,092800,190231900,38350,38750,38750,38350,43
|
|
20230724,092700,188566650,38800,38800,38800,38800,0
|
|
20230724,092600,188566650,38800,38800,38800,38800,0
|
|
20230724,092500,188566650,38800,38800,38800,38800,474
|
|
20230724,092400,170175450,38800,38800,38800,38800,0
|
|
20230724,092300,170175450,38800,38800,38800,38800,1
|
|
20230724,092200,170136650,38900,38800,38900,38800,111
|
|
20230724,092100,165825550,38850,38850,38850,38850,10
|
|
20230724,092000,165437050,38850,38850,38850,38800,218
|
|
20230724,091900,156968100,38850,38850,38850,38400,32
|
|
20230724,091800,155738400,38400,38400,38400,38400,0
|
|
20230724,091700,155738400,38400,38450,38450,38400,29
|
|
20230724,091600,154624450,39100,39100,39100,39100,11
|
|
20230724,091500,154194350,39100,38200,39100,38200,51
|
|
20230724,091400,152218150,39350,37650,39700,37650,1086
|
|
20230724,091300,110539750,37650,37650,37700,37650,675
|
|
20230724,091200,85102350,37650,37650,37650,37650,40
|
|
20230724,091100,83596350,37650,37700,37700,37650,84
|
|
20230724,091000,80429650,37700,37700,37700,37700,2
|
|
20230724,090900,80354250,37700,37700,37700,37700,57
|
|
20230724,090800,78205350,37700,37700,37700,37700,0
|
|
20230724,090700,78205350,37700,37800,37800,37700,70
|
|
20230724,090600,75561050,37700,37700,37800,37700,186
|
|
20230724,090500,68545950,37850,37850,37850,37850,0
|
|
20230724,090400,68545950,37850,37650,37850,37600,150
|
|
20230724,090300,62884600,37600,37850,37850,37600,276
|
|
20230724,090200,52467100,37850,37850,37850,37850,56
|
|
20230724,090100,50347500,37600,37850,37850,37550,963
|
|
20230724,090000,14061650,38100,37600,38450,37600,327
|