576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,183300,5528868350,28500,28500,28500,28500,4869
|
|
20230724,183200,5528868350,28500,28500,28500,28500,0
|
|
20230724,183100,5528868350,28500,28500,28500,28500,0
|
|
20230724,183000,5528868350,28500,28500,28500,28500,0
|
|
20230724,182900,5528868350,28500,28500,28500,28500,0
|
|
20230724,182800,5528868350,28500,28500,28500,28500,0
|
|
20230724,182700,5528868350,28500,28500,28500,28500,0
|
|
20230724,182600,5528868350,28500,28500,28500,28500,0
|
|
20230724,182500,5528868350,28500,28500,28500,28500,0
|
|
20230724,182400,5528868350,28500,28500,28500,28500,0
|
|
20230724,182300,5528868350,28500,28500,28500,28500,0
|
|
20230724,182200,5528868350,28500,28500,28500,28500,0
|
|
20230724,182100,5528868350,28500,28500,28500,28500,0
|
|
20230724,182000,5528868350,28500,28500,28500,28500,0
|
|
20230724,181900,5528868350,28500,28500,28500,28500,0
|
|
20230724,181800,5528868350,28500,28500,28500,28500,0
|
|
20230724,181700,5528868350,28500,28500,28500,28500,0
|
|
20230724,181600,5528868350,28500,28500,28500,28500,0
|
|
20230724,181500,5528868350,28500,28500,28500,28500,0
|
|
20230724,181400,5528868350,28500,28500,28500,28500,0
|
|
20230724,181300,5528868350,28500,28500,28500,28500,0
|
|
20230724,181200,5528868350,28500,28500,28500,28500,0
|
|
20230724,181100,5528868350,28500,28500,28500,28500,0
|
|
20230724,181000,5528868350,28500,28500,28500,28500,0
|
|
20230724,180900,5528868350,28500,28500,28500,28500,0
|
|
20230724,180800,5528868350,28500,28500,28500,28500,0
|
|
20230724,180700,5528868350,28500,28500,28500,28500,0
|
|
20230724,180600,5528868350,28500,28500,28500,28500,0
|
|
20230724,180500,5528868350,28500,28500,28500,28500,0
|
|
20230724,180400,5528868350,28500,28500,28500,28500,0
|
|
20230724,180300,5528868350,28500,28500,28500,28500,4869
|
|
20230724,180200,5528868350,28500,28500,28500,28500,0
|
|
20230724,180100,5528868350,28500,28500,28500,28500,0
|
|
20230724,180000,5528868350,28500,28500,28500,28500,0
|
|
20230724,175900,5528868350,28500,28500,28500,28500,0
|
|
20230724,175800,5528868350,28500,28500,28500,28500,0
|
|
20230724,175700,5528868350,28500,28500,28500,28500,0
|
|
20230724,175600,5528868350,28500,28500,28500,28500,0
|
|
20230724,175500,5528868350,28500,28500,28500,28500,0
|
|
20230724,175400,5528868350,28500,28500,28500,28500,0
|
|
20230724,175300,5528868350,28500,28500,28500,28500,0
|
|
20230724,175200,5528868350,28500,28500,28500,28500,0
|
|
20230724,175100,5528868350,28500,28500,28500,28500,0
|
|
20230724,175000,5528868350,28500,28500,28500,28500,0
|
|
20230724,174900,5528868350,28500,28500,28500,28500,0
|
|
20230724,174800,5528868350,28500,28500,28500,28500,0
|
|
20230724,174700,5528868350,28500,28500,28500,28500,0
|
|
20230724,174600,5528868350,28500,28500,28500,28500,0
|
|
20230724,174500,5528868350,28500,28500,28500,28500,0
|
|
20230724,174400,5528868350,28500,28500,28500,28500,0
|
|
20230724,174300,5528868350,28500,28500,28500,28500,0
|
|
20230724,174200,5528868350,28500,28500,28500,28500,0
|
|
20230724,174100,5528868350,28500,28500,28500,28500,0
|
|
20230724,174000,5528868350,28500,28500,28500,28500,0
|
|
20230724,173900,5528868350,28500,28500,28500,28500,0
|
|
20230724,173800,5528868350,28500,28500,28500,28500,0
|
|
20230724,173700,5528868350,28500,28500,28500,28500,0
|
|
20230724,173600,5528868350,28500,28500,28500,28500,0
|
|
20230724,173500,5528868350,28500,28500,28500,28500,0
|
|
20230724,173400,5528868350,28500,28500,28500,28500,0
|
|
20230724,173300,5528868350,28500,28500,28500,28500,4869
|
|
20230724,173200,5528868350,28500,28500,28500,28500,0
|
|
20230724,173100,5528868350,28500,28500,28500,28500,0
|
|
20230724,173000,5528868350,28500,28500,28500,28500,0
|
|
20230724,172900,5528868350,28500,28500,28500,28500,0
|
|
20230724,172800,5528868350,28500,28500,28500,28500,0
|
|
20230724,172700,5528868350,28500,28500,28500,28500,0
|
|
20230724,172600,5528868350,28500,28500,28500,28500,0
|
|
20230724,172500,5528868350,28500,28500,28500,28500,0
|
|
20230724,172400,5528868350,28500,28500,28500,28500,0
|
|
20230724,172300,5528868350,28500,28500,28500,28500,0
|
|
20230724,172200,5528868350,28500,28500,28500,28500,0
|
|
20230724,172100,5528868350,28500,28500,28500,28500,0
|
|
20230724,172000,5528868350,28500,28500,28500,28500,0
|
|
20230724,171900,5528868350,28500,28500,28500,28500,0
|
|
20230724,171800,5528868350,28500,28500,28500,28500,0
|
|
20230724,171700,5528868350,28500,28500,28500,28500,0
|
|
20230724,171600,5528868350,28500,28500,28500,28500,0
|
|
20230724,171500,5528868350,28500,28500,28500,28500,0
|
|
20230724,171400,5528868350,28500,28500,28500,28500,0
|
|
20230724,171300,5528868350,28500,28500,28500,28500,0
|
|
20230724,171200,5528868350,28500,28500,28500,28500,0
|
|
20230724,171100,5528868350,28500,28500,28500,28500,0
|
|
20230724,171000,5528868350,28500,28500,28500,28500,0
|
|
20230724,170900,5528868350,28500,28500,28500,28500,0
|
|
20230724,170800,5528868350,28500,28500,28500,28500,0
|
|
20230724,170700,5528868350,28500,28500,28500,28500,0
|
|
20230724,170600,5528868350,28500,28500,28500,28500,0
|
|
20230724,170500,5528868350,28500,28500,28500,28500,0
|
|
20230724,170400,5528868350,28500,28500,28500,28500,0
|
|
20230724,170300,5528868350,28500,28500,28500,28500,4869
|
|
20230724,170200,5528868350,28500,28500,28500,28500,0
|
|
20230724,170100,5528868350,28500,28500,28500,28500,0
|
|
20230724,170000,5528868350,28500,28500,28500,28500,0
|
|
20230724,165900,5528868350,28500,28500,28500,28500,0
|
|
20230724,165800,5528868350,28500,28500,28500,28500,0
|
|
20230724,165700,5528868350,28500,28500,28500,28500,0
|
|
20230724,165600,5528868350,28500,28500,28500,28500,0
|
|
20230724,165500,5528868350,28500,28500,28500,28500,0
|
|
20230724,165400,5528868350,28500,28500,28500,28500,0
|
|
20230724,165300,5528868350,28500,28500,28500,28500,0
|
|
20230724,165200,5528868350,28500,28500,28500,28500,0
|
|
20230724,165100,5528868350,28500,28500,28500,28500,0
|
|
20230724,165000,5528868350,28500,28500,28500,28500,0
|
|
20230724,164900,5528868350,28500,28500,28500,28500,0
|
|
20230724,164800,5528868350,28500,28500,28500,28500,0
|
|
20230724,164700,5528868350,28500,28500,28500,28500,0
|
|
20230724,164600,5528868350,28500,28500,28500,28500,0
|
|
20230724,164500,5528868350,28500,28500,28500,28500,0
|
|
20230724,164400,5528868350,28500,28500,28500,28500,0
|
|
20230724,164300,5528868350,28500,28500,28500,28500,0
|
|
20230724,164200,5528868350,28500,28500,28500,28500,0
|
|
20230724,164100,5528868350,28500,28500,28500,28500,0
|
|
20230724,164000,5528868350,28500,28500,28500,28500,0
|
|
20230724,163900,5528868350,28500,28500,28500,28500,0
|
|
20230724,163800,5528868350,28500,28500,28500,28500,0
|
|
20230724,163700,5528868350,28500,28500,28500,28500,0
|
|
20230724,163600,5528868350,28500,28500,28500,28500,0
|
|
20230724,163500,5528868350,28500,28500,28500,28500,0
|
|
20230724,163400,5528868350,28500,28500,28500,28500,0
|
|
20230724,163300,5528868350,28500,28500,28500,28500,4869
|
|
20230724,163200,5528868350,28500,28500,28500,28500,0
|
|
20230724,163100,5528868350,28500,28500,28500,28500,0
|
|
20230724,163000,5528868350,28500,28500,28500,28500,0
|
|
20230724,162900,5528868350,28500,28500,28500,28500,0
|
|
20230724,162800,5528868350,28500,28500,28500,28500,0
|
|
20230724,162700,5528868350,28500,28500,28500,28500,0
|
|
20230724,162600,5528868350,28500,28500,28500,28500,0
|
|
20230724,162500,5528868350,28500,28500,28500,28500,0
|
|
20230724,162400,5528868350,28500,28500,28500,28500,0
|
|
20230724,162300,5528868350,28500,28500,28500,28500,0
|
|
20230724,162200,5528868350,28500,28500,28500,28500,0
|
|
20230724,162100,5528868350,28500,28500,28500,28500,0
|
|
20230724,162000,5528868350,28500,28500,28500,28500,0
|
|
20230724,161900,5528868350,28500,28500,28500,28500,0
|
|
20230724,161800,5528868350,28500,28500,28500,28500,0
|
|
20230724,161700,5528868350,28500,28500,28500,28500,0
|
|
20230724,161600,5528868350,28500,28500,28500,28500,0
|
|
20230724,161500,5528868350,28500,28500,28500,28500,0
|
|
20230724,161400,5528868350,28500,28500,28500,28500,0
|
|
20230724,161300,5528868350,28500,28500,28500,28500,0
|
|
20230724,161200,5528868350,28500,28500,28500,28500,0
|
|
20230724,161100,5528868350,28500,28500,28500,28500,0
|
|
20230724,161000,5528868350,28500,28500,28500,28500,0
|
|
20230724,160900,5528868350,28500,28500,28500,28500,0
|
|
20230724,160800,5528868350,28500,28500,28500,28500,0
|
|
20230724,160700,5528868350,28500,28500,28500,28500,0
|
|
20230724,160600,5528868350,28500,28500,28500,28500,0
|
|
20230724,160500,5528868350,28500,28500,28500,28500,0
|
|
20230724,160400,5528868350,28500,28500,28500,28500,0
|
|
20230724,160300,5528868350,28500,28500,28500,28500,4869
|
|
20230724,160200,5528868350,28500,28500,28500,28500,0
|
|
20230724,160100,5528868350,28500,28500,28500,28500,0
|
|
20230724,160000,5528868350,28500,28500,28500,28500,0
|
|
20230724,155900,5528868350,28500,28500,28500,28500,0
|
|
20230724,155800,5528868350,28500,28500,28500,28500,0
|
|
20230724,155700,5528868350,28500,28500,28500,28500,0
|
|
20230724,155600,5528868350,28500,28500,28500,28500,0
|
|
20230724,155500,5528868350,28500,28500,28500,28500,0
|
|
20230724,155400,5528868350,28500,28500,28500,28500,0
|
|
20230724,155300,5528868350,28500,28500,28500,28500,0
|
|
20230724,155200,5528868350,28500,28500,28500,28500,0
|
|
20230724,155100,5528868350,28500,28500,28500,28500,0
|
|
20230724,155000,5528868350,28500,28500,28500,28500,0
|
|
20230724,154900,5528868350,28500,28500,28500,28500,0
|
|
20230724,154800,5528868350,28500,28500,28500,28500,0
|
|
20230724,154700,5528868350,28500,28500,28500,28500,0
|
|
20230724,154600,5528868350,28500,28500,28500,28500,0
|
|
20230724,154500,5528868350,28500,28500,28500,28500,0
|
|
20230724,154400,5528868350,28500,28500,28500,28500,0
|
|
20230724,154300,5528868350,28500,28500,28500,28500,0
|
|
20230724,154200,5528868350,28500,28500,28500,28500,0
|
|
20230724,154100,5528868350,28500,28500,28500,28500,0
|
|
20230724,154000,5528868350,28500,28500,28500,28500,0
|
|
20230724,153900,5528868350,28500,28500,28500,28500,0
|
|
20230724,153800,5528868350,28500,28500,28500,28500,0
|
|
20230724,153700,5528868350,28500,28500,28500,28500,0
|
|
20230724,153600,5528868350,28500,28500,28500,28500,0
|
|
20230724,153500,5528868350,28500,28500,28500,28500,0
|
|
20230724,153400,5528868350,28500,28500,28500,28500,0
|
|
20230724,153300,5528868350,28500,28500,28500,28500,4869
|
|
20230724,153200,5528868350,28500,28500,28500,28500,0
|
|
20230724,153100,5528868350,28500,28500,28500,28500,0
|
|
20230724,153000,5528868350,28500,28500,28500,28500,4869
|
|
20230724,152900,5390101850,28750,28750,28750,28750,0
|
|
20230724,152800,5390101850,28750,28750,28750,28750,0
|
|
20230724,152700,5390101850,28750,28750,28750,28750,0
|
|
20230724,152600,5390101850,28750,28750,28750,28750,0
|
|
20230724,152500,5390101850,28750,28750,28750,28750,0
|
|
20230724,152400,5390101850,28750,28750,28750,28750,0
|
|
20230724,152300,5390101850,28750,28750,28750,28750,0
|
|
20230724,152200,5390101850,28750,28750,28750,28750,0
|
|
20230724,152100,5390101850,28750,28750,28750,28750,0
|
|
20230724,152000,5390101850,28750,28750,28750,28750,0
|
|
20230724,151900,5390101850,28750,28600,28750,28600,545
|
|
20230724,151800,5374476100,28600,28550,28600,28550,295
|
|
20230724,151700,5366047800,28600,28600,28650,28600,898
|
|
20230724,151600,5340361850,28650,28600,28750,28600,378
|
|
20230724,151500,5329537550,28700,28600,28700,28600,589
|
|
20230724,151400,5312664550,28650,28550,28650,28550,427
|
|
20230724,151300,5300456700,28600,28600,28600,28600,280
|
|
20230724,151200,5292448700,28600,28600,28600,28550,207
|
|
20230724,151100,5286532550,28600,28500,28600,28500,226
|
|
20230724,151000,5280082400,28500,28500,28500,28500,71
|
|
20230724,150900,5278058900,28550,28550,28550,28550,147
|
|
20230724,150800,5273862050,28500,28500,28550,28500,89
|
|
20230724,150700,5271325500,28550,28550,28550,28550,5
|
|
20230724,150600,5271182750,28500,28550,28550,28500,79
|
|
20230724,150500,5268929600,28550,28550,28550,28550,1063
|
|
20230724,150400,5238580950,28600,28600,28600,28550,57
|
|
20230724,150300,5236953250,28600,28550,28600,28550,355
|
|
20230724,150200,5226817850,28550,28500,28550,28500,105
|
|
20230724,150100,5223824500,28550,28500,28550,28500,4
|
|
20230724,150000,5223710350,28500,28450,28550,28450,119
|
|
20230724,145900,5220317450,28450,28450,28450,28450,56
|
|
20230724,145800,5218724250,28500,28500,28500,28500,66
|
|
20230724,145700,5216843250,28450,28500,28500,28450,73
|
|
20230724,145600,5214765000,28500,28500,28500,28450,16
|
|
20230724,145500,5214309500,28400,28400,28400,28400,45
|
|
20230724,145400,5213031500,28550,28450,28550,28450,280
|
|
20230724,145300,5205051550,28500,28350,28500,28350,296
|
|
20230724,145200,5196659800,28400,28500,28500,28400,1191
|
|
20230724,145100,5162757100,28500,28500,28600,28500,444
|
|
20230724,145000,5150097800,28500,28450,28500,28450,45
|
|
20230724,144900,5148817450,28450,28500,28500,28450,56
|
|
20230724,144800,5147224000,28500,28500,28500,28500,29
|
|
20230724,144700,5146397500,28450,28450,28500,28450,97
|
|
20230724,144600,5143637650,28500,28500,28500,28500,1
|
|
20230724,144500,5143609150,28450,28450,28500,28450,260
|
|
20230724,144400,5136211350,28450,28450,28450,28450,28
|
|
20230724,144300,5135414750,28450,28450,28450,28450,370
|
|
20230724,144200,5124888250,28400,28400,28450,28400,146
|
|
20230724,144100,5120740450,28450,28400,28450,28400,245
|
|
20230724,144000,5113782400,28450,28450,28450,28400,57
|
|
20230724,143900,5112163400,28450,28500,28500,28350,1376
|
|
20230724,143800,5073058200,28450,28500,28500,28450,145
|
|
20230724,143700,5068932900,28450,28450,28450,28450,84
|
|
20230724,143600,5066543100,28450,28500,28500,28450,154
|
|
20230724,143500,5062158900,28500,28500,28500,28500,5
|
|
20230724,143400,5062016400,28550,28450,28550,28450,60
|
|
20230724,143300,5060308250,28550,28550,28550,28550,40
|
|
20230724,143200,5059166250,28450,28450,28450,28450,45
|
|
20230724,143100,5057886000,28550,28550,28550,28550,1
|
|
20230724,143000,5057857450,28500,28600,28600,28500,696
|
|
20230724,142900,5037990300,28550,28550,28550,28550,582
|
|
20230724,142800,5021374200,28550,28550,28550,28500,69
|
|
20230724,142700,5019406500,28550,28550,28550,28550,102
|
|
20230724,142600,5016494400,28550,28550,28550,28550,45
|
|
20230724,142500,5015209650,28500,28600,28600,28500,106
|
|
20230724,142400,5012188150,28450,28500,28500,28450,423
|
|
20230724,142300,5000134900,28500,28450,28500,28450,90
|
|
20230724,142200,4997574350,28500,28500,28500,28450,17
|
|
20230724,142100,4997090350,28500,28550,28550,28450,240
|
|
20230724,142000,4990248400,28450,28450,28500,28450,69
|
|
20230724,141900,4988285250,28450,28450,28450,28450,452
|
|
20230724,141800,4975425850,28500,28450,28550,28450,148
|
|
20230724,141700,4971213850,28450,28600,28600,28450,82
|
|
20230724,141600,4968880400,28600,28700,28700,28450,1203
|
|
20230724,141500,4934581750,28700,28700,28750,28600,479
|
|
20230724,141400,4920860900,28700,28650,28700,28650,44
|
|
20230724,141300,4919600250,28700,28600,28750,28600,990
|
|
20230724,141200,4891238900,28550,28600,28600,28550,291
|
|
20230724,141100,4882922550,28550,28600,28600,28550,279
|
|
20230724,141000,4874947600,28550,28550,28550,28550,23
|
|
20230724,140900,4874290950,28550,28600,28600,28550,176
|
|
20230724,140800,4869259650,28600,28500,28600,28500,333
|
|
20230724,140700,4859754850,28500,28500,28550,28500,1152
|
|
20230724,140600,4826922800,28400,28500,28500,28400,569
|
|
20230724,140500,4810750800,28450,28500,28500,28450,520
|
|
20230724,140400,4795956700,28500,28500,28500,28450,47
|
|
20230724,140300,4794619450,28500,28500,28500,28450,274
|
|
20230724,140200,4786822550,28500,28450,28500,28450,591
|
|
20230724,140100,4770008550,28450,28500,28500,28450,92
|
|
20230724,140000,4767390050,28500,28500,28500,28450,93
|
|
20230724,135900,4764742000,28450,28500,28500,28450,54
|
|
20230724,135800,4763205650,28500,28400,28500,28400,399
|
|
20230724,135700,4751871500,28400,28400,28400,28400,28
|
|
20230724,135600,4751076300,28400,28400,28400,28350,263
|
|
20230724,135500,4743615750,28400,28400,28400,28400,5
|
|
20230724,135400,4743473750,28400,28350,28400,28300,325
|
|
20230724,135300,4734262250,28350,28300,28350,28300,118
|
|
20230724,135200,4730919250,28300,28350,28350,28300,46
|
|
20230724,135100,4729617400,28350,28350,28350,28350,28
|
|
20230724,135000,4728823600,28300,28300,28350,28300,166
|
|
20230724,134900,4724121900,28350,28300,28350,28300,294
|
|
20230724,134800,4715801600,28350,28350,28350,28300,82
|
|
20230724,134700,4713477350,28300,28250,28300,28250,247
|
|
20230724,134600,4706491750,28250,28250,28300,28200,175
|
|
20230724,134500,4701550950,28250,28300,28300,28250,75
|
|
20230724,134400,4699430800,28300,28250,28300,28200,706
|
|
20230724,134300,4679505750,28300,28250,28300,28250,80
|
|
20230724,134200,4677244000,28250,28300,28300,28250,329
|
|
20230724,134100,4667934900,28300,28150,28400,28150,1107
|
|
20230724,134000,4636646400,28150,28250,28300,28150,2343
|
|
20230724,133900,4570555700,28250,28350,28350,28250,206
|
|
20230724,133800,4564732600,28350,28350,28350,28250,700
|
|
20230724,133700,4544904250,28350,28400,28400,28350,48
|
|
20230724,133600,4543543350,28350,28400,28400,28350,43
|
|
20230724,133500,4542322850,28350,28400,28400,28350,56
|
|
20230724,133400,4540734700,28450,28400,28450,28400,251
|
|
20230724,133300,4533606150,28400,28300,28500,28300,462
|
|
20230724,133200,4520488300,28400,28150,28400,28150,645
|
|
20230724,133100,4502216800,28150,28350,28350,28150,188
|
|
20230724,133000,4496916700,28350,28350,28400,28100,255
|
|
20230724,132900,4489727400,28250,28400,28450,28100,3984
|
|
20230724,132800,4377383000,28450,28550,28600,28450,423
|
|
20230724,132700,4365344350,28450,28500,28600,28450,58
|
|
20230724,132600,4363689700,28450,28550,28550,28450,61
|
|
20230724,132500,4361953300,28500,28500,28550,28500,222
|
|
20230724,132400,4355626200,28550,28600,28600,28300,2024
|
|
20230724,132300,4298201650,28600,28550,28600,28550,248
|
|
20230724,132200,4291118500,28500,28550,28600,28500,605
|
|
20230724,132100,4273867300,28550,28700,28700,28400,1696
|
|
20230724,132000,4225568350,28700,28600,28700,28600,270
|
|
20230724,131900,4217836300,28650,28650,28650,28650,1
|
|
20230724,131800,4217807650,28550,28600,28650,28550,74
|
|
20230724,131700,4215692850,28500,28600,28650,28500,1869
|
|
20230724,131600,4162369350,28600,28700,28700,28600,1550
|
|
20230724,131500,4117957850,28700,28650,28750,28650,86
|
|
20230724,131400,4115491250,28700,28750,28750,28650,1290
|
|
20230724,131300,4078494900,28800,28700,28800,28700,270
|
|
20230724,131200,4070745800,28850,28900,28950,28650,1274
|
|
20230724,131100,4034162200,28800,28900,28900,28800,1978
|
|
20230724,131000,3977139550,28950,28950,28950,28950,2
|
|
20230724,130900,3977081650,28900,28950,28950,28900,73
|
|
20230724,130800,3974970550,28950,28950,29000,28950,633
|
|
20230724,130700,3956645150,28950,28950,28950,28950,47
|
|
20230724,130600,3955284500,28900,28950,29000,28900,65
|
|
20230724,130500,3953402750,28900,28900,28900,28900,45
|
|
20230724,130400,3952102250,29000,28950,29000,28950,458
|
|
20230724,130300,3938843050,28950,29000,29000,28900,896
|
|
20230724,130200,3912904450,28950,28950,28950,28950,115
|
|
20230724,130100,3909575200,28950,29000,29000,28950,65
|
|
20230724,130000,3907692450,28950,29000,29000,28950,53
|
|
20230724,125900,3906156700,28950,28950,28950,28950,169
|
|
20230724,125800,3901264150,28900,28900,28950,28900,87
|
|
20230724,125700,3898749800,28900,28900,28950,28900,35
|
|
20230724,125600,3897736900,28900,28900,28900,28900,102
|
|
20230724,125500,3894789100,28950,28950,28950,28950,1
|
|
20230724,125400,3894760150,28950,28950,28950,28900,111
|
|
20230724,125300,3891548950,28900,28950,28950,28900,47
|
|
20230724,125200,3890190500,28950,28950,28950,28900,258
|
|
20230724,125100,3882723650,28900,28850,28900,28850,28
|
|
20230724,125000,3881915600,28850,28800,28850,28800,66
|
|
20230724,124900,3880013800,28900,28900,28900,28800,235
|
|
20230724,124800,3873234850,28850,28900,28900,28850,74
|
|
20230724,124700,3871098500,28900,28900,28950,28850,442
|
|
20230724,124600,3858326800,28900,28900,28900,28850,47
|
|
20230724,124500,3856970750,28850,28850,28900,28850,29
|
|
20230724,124400,3856133150,28850,28900,28900,28800,81
|
|
20230724,124300,3853798450,28850,28850,28850,28850,2
|
|
20230724,124200,3853740750,28800,28800,28900,28750,549
|
|
20230724,124100,3837926100,28750,28750,28800,28750,280
|
|
20230724,124000,3829870950,28800,28800,28800,28750,23
|
|
20230724,123900,3829208950,28650,28800,28800,28650,74
|
|
20230724,123800,3827084500,28700,28800,28800,28700,45
|
|
20230724,123700,3825792800,28800,28750,28800,28650,373
|
|
20230724,123600,3815082700,28800,28800,28900,28700,1389
|
|
20230724,123500,3775181400,28800,28900,29000,28800,313
|
|
20230724,123400,3766143050,28950,28950,28950,28950,3
|
|
20230724,123300,3766056200,28800,28900,29000,28800,92
|
|
20230724,123200,3763401450,28900,28800,28950,28750,272
|
|
20230724,123100,3755571150,28800,28800,28800,28800,213
|
|
20230724,123000,3749436750,28850,28800,28850,28800,57
|
|
20230724,122900,3747793700,28800,28850,28850,28800,90
|
|
20230724,122800,3745201650,28800,28800,28800,28800,269
|
|
20230724,122700,3737454450,28800,28850,28850,28800,1153
|
|
20230724,122600,3704246650,28800,28850,28850,28800,820
|
|
20230724,122500,3680620200,28850,28850,28900,28800,923
|
|
20230724,122400,3653983700,28850,28900,28900,28800,174
|
|
20230724,122300,3648957500,28900,28950,28950,28900,298
|
|
20230724,122200,3640331450,28950,28950,28950,28950,83
|
|
20230724,122100,3637928600,29000,29000,29000,28950,40
|
|
20230724,122000,3636769100,29000,28950,29000,28950,329
|
|
20230724,121900,3627244400,29000,28950,29000,28950,89
|
|
20230724,121800,3624667100,28950,28950,29000,28950,76
|
|
20230724,121700,3622465450,29000,29000,29050,29000,17
|
|
20230724,121600,3621972400,29000,29050,29050,28900,83
|
|
20230724,121500,3619568100,29000,29100,29100,29000,222
|
|
20230724,121400,3613116600,29100,29050,29100,29050,507
|
|
20230724,121300,3598387700,29150,29100,29150,29100,4
|
|
20230724,121200,3598271150,29050,29000,29050,29000,566
|
|
20230724,121100,3581846000,29000,28900,29000,28900,699
|
|
20230724,121000,3561598050,28900,28900,28950,28900,210
|
|
20230724,120900,3555528900,28950,28950,28950,28950,42
|
|
20230724,120800,3554313000,28900,29000,29000,28900,53
|
|
20230724,120700,3552780500,29000,28950,29000,28950,91
|
|
20230724,120600,3550143750,29000,28950,29000,28950,129
|
|
20230724,120500,3546403800,28900,28950,29000,28900,270
|
|
20230724,120400,3538589450,28950,29000,29000,28950,85
|
|
20230724,120300,3536128200,29000,28950,29000,28950,186
|
|
20230724,120200,3530739500,28900,28900,28900,28900,27
|
|
20230724,120100,3529959200,28900,28950,28950,28900,534
|
|
20230724,120000,3514517100,28950,29050,29050,28950,361
|
|
20230724,115900,3504057250,29000,29100,29100,29000,200
|
|
20230724,115800,3498256900,29050,29100,29150,29050,188
|
|
20230724,115700,3492790750,29100,29100,29150,29050,187
|
|
20230724,115600,3487349850,29150,29150,29200,29100,527
|
|
20230724,115500,3471999350,29150,29200,29200,29150,52
|
|
20230724,115400,3470483250,29200,29250,29250,29150,561
|
|
20230724,115300,3454100950,29250,29350,29350,29250,679
|
|
20230724,115200,3434197950,29350,29300,29350,29300,199
|
|
20230724,115100,3428366400,29350,29300,29350,29250,809
|
|
20230724,115000,3404664500,29300,29200,29300,29200,2617
|
|
20230724,114900,3328059700,29300,29300,29300,29250,648
|
|
20230724,114800,3309104850,29300,29300,29300,29250,147
|
|
20230724,114700,3304802300,29300,29250,29300,29250,310
|
|
20230724,114600,3295732750,29250,29300,29350,29200,1245
|
|
20230724,114500,3259285100,29300,29150,29300,29100,4098
|
|
20230724,114400,3139554850,29100,29100,29150,29100,387
|
|
20230724,114300,3128277600,29100,29150,29150,29100,22
|
|
20230724,114200,3127637150,29150,29150,29200,29150,425
|
|
20230724,114100,3115246900,29150,29200,29200,29150,22
|
|
20230724,114000,3114605000,29200,29150,29200,29150,238
|
|
20230724,113900,3107667100,29150,29150,29200,28900,2038
|
|
20230724,113800,3048414600,29150,29150,29200,29150,710
|
|
20230724,113700,3027718000,29200,29150,29200,29150,299
|
|
20230724,113600,3018999350,29100,29150,29200,29100,276
|
|
20230724,113500,3010956450,29150,29150,29150,29100,946
|
|
20230724,113400,2983387800,29100,29150,29150,29100,56
|
|
20230724,113300,2981757650,29150,29050,29150,29050,1076
|
|
20230724,113200,2950448950,29150,29050,29150,29050,167
|
|
20230724,113100,2945589250,29150,29150,29150,29000,58
|
|
20230724,113000,2943905600,29150,29150,29150,29000,1738
|
|
20230724,112900,2893364600,29100,29050,29100,29050,541
|
|
20230724,112800,2877634250,28950,29000,29050,28900,700
|
|
20230724,112700,2857345600,28900,29050,29050,28900,693
|
|
20230724,112600,2837256100,29000,29050,29050,29000,629
|
|
20230724,112500,2819013650,29000,29050,29050,29000,471
|
|
20230724,112400,2805333350,29050,29050,29050,29000,74
|
|
20230724,112300,2803185800,29000,29000,29000,29000,1326
|
|
20230724,112200,2764731800,28950,29000,29000,28950,62
|
|
20230724,112100,2762936800,28950,29000,29000,28950,270
|
|
20230724,112000,2755109600,29000,28850,29000,28850,201
|
|
20230724,111900,2749310600,28850,29000,29050,28850,304
|
|
20230724,111800,2740513100,28850,29000,29050,28850,709
|
|
20230724,111700,2719964550,28950,29000,29050,28950,965
|
|
20230724,111600,2692007700,29050,29050,29100,29050,321
|
|
20230724,111500,2682682600,29050,29100,29150,28850,457
|
|
20230724,111400,2669414150,29150,29200,29200,29000,5594
|
|
20230724,111300,2506571550,29200,29100,29200,29100,1632
|
|
20230724,111200,2458999500,29100,29000,29100,29000,1264
|
|
20230724,111100,2422284650,29000,28950,29000,28950,802
|
|
20230724,111000,2399041500,28950,28950,28950,28900,67
|
|
20230724,110900,2397104100,28950,28900,28950,28900,1480
|
|
20230724,110800,2354328500,28900,28900,28900,28850,322
|
|
20230724,110700,2345036950,28850,28900,28900,28850,454
|
|
20230724,110600,2331920200,28900,28900,28900,28850,328
|
|
20230724,110500,2322453900,28900,28800,28900,28800,885
|
|
20230724,110400,2296926200,28850,28800,28850,28800,46
|
|
20230724,110300,2295601350,28800,28700,28850,28700,1430
|
|
20230724,110200,2254448400,28700,28700,28700,28650,69
|
|
20230724,110100,2252470350,28650,28700,28700,28650,16
|
|
20230724,110000,2252011900,28700,28650,28700,28650,133
|
|
20230724,105900,2248199450,28650,28650,28700,28650,172
|
|
20230724,105800,2243271600,28700,28700,28700,28650,77
|
|
20230724,105700,2241062950,28700,28700,28700,28650,124
|
|
20230724,105600,2237508800,28700,28700,28700,28700,6
|
|
20230724,105500,2237336600,28650,28650,28700,28650,47
|
|
20230724,105400,2235990000,28750,28700,28750,28700,200
|
|
20230724,105300,2230248750,28650,28750,28750,28650,46
|
|
20230724,105200,2228930750,28700,28750,28750,28700,356
|
|
20230724,105100,2218713500,28700,28750,28800,28700,182
|
|
20230724,105000,2213482400,28700,28750,28750,28700,31
|
|
20230724,104900,2212592650,28700,28700,28750,28700,116
|
|
20230724,104800,2209263400,28700,28750,28750,28700,121
|
|
20230724,104700,2205787450,28700,28700,28750,28700,75
|
|
20230724,104600,2203634900,28750,28750,28750,28750,33
|
|
20230724,104500,2202686150,28700,28650,28750,28650,450
|
|
20230724,104400,2189783400,28600,28650,28650,28600,154
|
|
20230724,104300,2185373700,28600,28600,28650,28600,56
|
|
20230724,104200,2183771650,28650,28550,28700,28550,75
|
|
20230724,104100,2181626250,28650,28600,28650,28550,152
|
|
20230724,104000,2177282100,28700,28650,28700,28600,366
|
|
20230724,103900,2166805950,28700,28700,28750,28700,40
|
|
20230724,103800,2165657350,28700,28700,28700,28650,48
|
|
20230724,103700,2164282000,28750,28750,28750,28700,222
|
|
20230724,103600,2157910450,28750,28700,28750,28650,275
|
|
20230724,103500,2150021000,28700,28750,28750,28700,53
|
|
20230724,103400,2148499850,28650,28750,28750,28650,55
|
|
20230724,103300,2146924000,28750,28700,28800,28650,134
|
|
20230724,103200,2143073150,28750,28750,28750,28700,59
|
|
20230724,103100,2141379150,28750,28800,28800,28750,17
|
|
20230724,103000,2140890250,28800,28700,28850,28650,572
|
|
20230724,102900,2124447900,28550,28800,28800,28550,1501
|
|
20230724,102800,2081432250,28750,28750,28800,28750,94
|
|
20230724,102700,2078729700,28750,28800,28800,28750,74
|
|
20230724,102600,2076600650,28750,28750,28800,28750,51
|
|
20230724,102500,2075134350,28750,28750,28800,28750,66
|
|
20230724,102400,2073236800,28750,28800,28800,28650,147
|
|
20230724,102300,2069009750,28800,28700,28800,28700,156
|
|
20230724,102200,2064531950,28800,28650,28800,28650,8
|
|
20230724,102100,2064302500,28650,28800,28800,28650,237
|
|
20230724,102000,2057501000,28800,28750,28800,28750,2
|
|
20230724,101900,2057443450,28800,28800,28850,28800,300
|
|
20230724,101800,2048803400,28850,28900,28900,28850,32
|
|
20230724,101700,2047878700,28800,28800,28800,28800,140
|
|
20230724,101600,2043846700,28900,28900,28900,28900,2
|
|
20230724,101500,2043788900,28900,28800,28900,28750,111
|
|
20230724,101400,2040589200,28750,28850,28900,28750,350
|
|
20230724,101300,2030497550,28850,28900,28900,28850,90
|
|
20230724,101200,2027898800,28850,28900,28900,28850,59
|
|
20230724,101100,2026193850,28850,28900,28900,28850,78
|
|
20230724,101000,2023943050,28850,28750,28850,28700,2696
|
|
20230724,100900,1946474850,28750,28700,28800,28700,575
|
|
20230724,100800,1929954200,28700,28650,28700,28650,258
|
|
20230724,100700,1922551850,28650,28650,28700,28650,97
|
|
20230724,100600,1919772750,28650,28650,28700,28650,244
|
|
20230724,100500,1912780600,28700,28700,28700,28700,1
|
|
20230724,100400,1912751900,28700,28700,28700,28650,109
|
|
20230724,100300,1909626550,28750,28750,28750,28700,190
|
|
20230724,100200,1904171600,28650,28750,28750,28650,325
|
|
20230724,100100,1894857150,28800,28650,28800,28650,272
|
|
20230724,100000,1887040800,28800,28800,28800,28550,630
|
|
20230724,095900,1868956100,28800,28800,28800,28650,56
|
|
20230724,095800,1867350800,28800,28650,28800,28600,313
|
|
20230724,095700,1858389700,28750,28750,28750,28600,194
|
|
20230724,095600,1852815200,28550,28550,28750,28550,217
|
|
20230724,095500,1846619650,28750,28700,28750,28700,154
|
|
20230724,095400,1842199800,28750,28550,28750,28550,1182
|
|
20230724,095300,1808358050,28550,28700,28800,28450,1519
|
|
20230724,095200,1764832950,28600,28800,28850,28300,1810
|
|
20230724,095100,1713061600,28800,28850,28850,28700,119
|
|
20230724,095000,1709633900,28800,28700,28850,28700,260
|
|
20230724,094900,1702168000,28700,28800,29000,28700,1840
|
|
20230724,094800,1649213600,28800,29000,29000,28800,92
|
|
20230724,094700,1646557400,29050,29050,29050,28800,1432
|
|
20230724,094600,1605180300,29050,28950,29050,28900,288
|
|
20230724,094500,1596838050,29050,29050,29050,29000,178
|
|
20230724,094400,1591669400,29000,29050,29050,29000,4
|
|
20230724,094300,1591553300,29000,28950,29050,28950,70
|
|
20230724,094200,1589523550,29050,29050,29050,28950,70
|
|
20230724,094100,1587493050,28950,29050,29100,28950,163
|
|
20230724,094000,1582762200,29050,29000,29050,29000,301
|
|
20230724,093900,1574033150,29000,29100,29100,29000,552
|
|
20230724,093800,1557993700,29050,29000,29100,29000,76
|
|
20230724,093700,1555788250,29000,29100,29100,29000,68
|
|
20230724,093600,1553816050,29100,28900,29100,28900,133
|
|
20230724,093500,1549965600,28900,29100,29100,28900,297
|
|
20230724,093400,1541359450,29050,29000,29100,29000,227
|
|
20230724,093300,1534773500,29050,29100,29150,29050,234
|
|
20230724,093200,1527973900,29100,29100,29150,29100,686
|
|
20230724,093100,1508011250,29150,29150,29150,29100,352
|
|
20230724,093000,1497756500,29150,29100,29150,29100,262
|
|
20230724,092900,1490122150,29150,29100,29150,29100,32
|
|
20230724,092800,1489189500,29150,29100,29150,29100,884
|
|
20230724,092700,1463437250,29050,29050,29100,28900,470
|
|
20230724,092600,1449781650,29050,29050,29050,28850,1320
|
|
20230724,092500,1411557700,29050,29050,29050,28900,474
|
|
20230724,092400,1397821700,29050,29000,29050,28900,434
|
|
20230724,092300,1385242950,28900,29000,29000,28900,1101
|
|
20230724,092200,1353354550,29000,29000,29050,29000,341
|
|
20230724,092100,1343465500,29050,28950,29050,28950,362
|
|
20230724,092000,1332983300,28950,29100,29100,28950,1682
|
|
20230724,091900,1284165450,29100,29100,29200,29050,1055
|
|
20230724,091800,1253420750,29100,29100,29200,29050,574
|
|
20230724,091700,1236679900,29050,29250,29300,29050,3217
|
|
20230724,091600,1142857200,29300,29300,29300,29250,523
|
|
20230724,091500,1127533350,29250,29350,29400,29150,2400
|
|
20230724,091400,1057370050,29400,29300,29400,29200,8398
|
|
20230724,091300,811134650,29300,29250,29300,29150,2336
|
|
20230724,091200,742873100,29250,29150,29250,29150,907
|
|
20230724,091100,716350950,29150,29050,29250,29050,2174
|
|
20230724,091000,652869600,29150,28850,29200,28800,5144
|
|
20230724,090900,503460750,28850,28800,28900,28800,999
|
|
20230724,090800,474640100,28800,28800,28850,28800,186
|
|
20230724,090700,469283250,28800,28750,28850,28750,1939
|
|
20230724,090600,413463850,28750,28850,28900,28750,1840
|
|
20230724,090500,360484850,28850,28900,28900,28850,2335
|
|
20230724,090400,293103550,28900,28750,28900,28750,2871
|
|
20230724,090300,210307700,28750,28800,28850,28750,1504
|
|
20230724,090200,166997500,28800,28750,28850,28750,592
|
|
20230724,090100,149950300,28750,28900,28950,28750,1202
|
|
20230724,090000,115257100,29000,29000,29050,28750,3983
|