582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,183900,1048123500,422000,422000,422000,422000,18
|
|
20230724,183800,1048123500,422000,422000,422000,422000,0
|
|
20230724,183700,1048123500,422000,422000,422000,422000,0
|
|
20230724,183600,1048123500,422000,422000,422000,422000,0
|
|
20230724,183500,1048123500,422000,422000,422000,422000,0
|
|
20230724,183400,1048123500,422000,422000,422000,422000,0
|
|
20230724,183300,1048123500,422000,422000,422000,422000,0
|
|
20230724,183200,1048123500,422000,422000,422000,422000,0
|
|
20230724,183100,1048123500,422000,422000,422000,422000,0
|
|
20230724,183000,1048123500,422000,422000,422000,422000,0
|
|
20230724,182900,1048123500,422000,422000,422000,422000,0
|
|
20230724,182800,1048123500,422000,422000,422000,422000,0
|
|
20230724,182700,1048123500,422000,422000,422000,422000,0
|
|
20230724,182600,1048123500,422000,422000,422000,422000,0
|
|
20230724,182500,1048123500,422000,422000,422000,422000,0
|
|
20230724,182400,1048123500,422000,422000,422000,422000,0
|
|
20230724,182300,1048123500,422000,422000,422000,422000,0
|
|
20230724,182200,1048123500,422000,422000,422000,422000,0
|
|
20230724,182100,1048123500,422000,422000,422000,422000,0
|
|
20230724,182000,1048123500,422000,422000,422000,422000,0
|
|
20230724,181900,1048123500,422000,422000,422000,422000,0
|
|
20230724,181800,1048123500,422000,422000,422000,422000,0
|
|
20230724,181700,1048123500,422000,422000,422000,422000,0
|
|
20230724,181600,1048123500,422000,422000,422000,422000,0
|
|
20230724,181500,1048123500,422000,422000,422000,422000,0
|
|
20230724,181400,1048123500,422000,422000,422000,422000,0
|
|
20230724,181300,1048123500,422000,422000,422000,422000,0
|
|
20230724,181200,1048123500,422000,422000,422000,422000,0
|
|
20230724,181100,1048123500,422000,422000,422000,422000,0
|
|
20230724,181000,1048123500,422000,422000,422000,422000,0
|
|
20230724,180900,1048123500,422000,422000,422000,422000,18
|
|
20230724,180800,1048123500,422000,422000,422000,422000,0
|
|
20230724,180700,1048123500,422000,422000,422000,422000,0
|
|
20230724,180600,1048123500,422000,422000,422000,422000,0
|
|
20230724,180500,1048123500,422000,422000,422000,422000,0
|
|
20230724,180400,1048123500,422000,422000,422000,422000,0
|
|
20230724,180300,1048123500,422000,422000,422000,422000,0
|
|
20230724,180200,1048123500,422000,422000,422000,422000,0
|
|
20230724,180100,1048123500,422000,422000,422000,422000,0
|
|
20230724,180000,1048123500,422000,422000,422000,422000,0
|
|
20230724,175900,1048123500,422000,422000,422000,422000,0
|
|
20230724,175800,1048123500,422000,422000,422000,422000,0
|
|
20230724,175700,1048123500,422000,422000,422000,422000,0
|
|
20230724,175600,1048123500,422000,422000,422000,422000,0
|
|
20230724,175500,1048123500,422000,422000,422000,422000,0
|
|
20230724,175400,1048123500,422000,422000,422000,422000,0
|
|
20230724,175300,1048123500,422000,422000,422000,422000,0
|
|
20230724,175200,1048123500,422000,422000,422000,422000,0
|
|
20230724,175100,1048123500,422000,422000,422000,422000,0
|
|
20230724,175000,1048123500,422000,422000,422000,422000,0
|
|
20230724,174900,1048123500,422000,422000,422000,422000,0
|
|
20230724,174800,1048123500,422000,422000,422000,422000,0
|
|
20230724,174700,1048123500,422000,422000,422000,422000,0
|
|
20230724,174600,1048123500,422000,422000,422000,422000,0
|
|
20230724,174500,1048123500,422000,422000,422000,422000,0
|
|
20230724,174400,1048123500,422000,422000,422000,422000,0
|
|
20230724,174300,1048123500,422000,422000,422000,422000,0
|
|
20230724,174200,1048123500,422000,422000,422000,422000,0
|
|
20230724,174100,1048123500,422000,422000,422000,422000,0
|
|
20230724,174000,1048123500,422000,422000,422000,422000,0
|
|
20230724,173900,1048123500,422000,422000,422000,422000,18
|
|
20230724,173800,1048123500,422000,422000,422000,422000,0
|
|
20230724,173700,1048123500,422000,422000,422000,422000,0
|
|
20230724,173600,1048123500,422000,422000,422000,422000,0
|
|
20230724,173500,1048123500,422000,422000,422000,422000,0
|
|
20230724,173400,1048123500,422000,422000,422000,422000,0
|
|
20230724,173300,1048123500,422000,422000,422000,422000,0
|
|
20230724,173200,1048123500,422000,422000,422000,422000,0
|
|
20230724,173100,1048123500,422000,422000,422000,422000,0
|
|
20230724,173000,1048123500,422000,422000,422000,422000,0
|
|
20230724,172900,1048123500,422000,422000,422000,422000,0
|
|
20230724,172800,1048123500,422000,422000,422000,422000,0
|
|
20230724,172700,1048123500,422000,422000,422000,422000,0
|
|
20230724,172600,1048123500,422000,422000,422000,422000,0
|
|
20230724,172500,1048123500,422000,422000,422000,422000,0
|
|
20230724,172400,1048123500,422000,422000,422000,422000,0
|
|
20230724,172300,1048123500,422000,422000,422000,422000,0
|
|
20230724,172200,1048123500,422000,422000,422000,422000,0
|
|
20230724,172100,1048123500,422000,422000,422000,422000,0
|
|
20230724,172000,1048123500,422000,422000,422000,422000,0
|
|
20230724,171900,1048123500,422000,422000,422000,422000,0
|
|
20230724,171800,1048123500,422000,422000,422000,422000,0
|
|
20230724,171700,1048123500,422000,422000,422000,422000,0
|
|
20230724,171600,1048123500,422000,422000,422000,422000,0
|
|
20230724,171500,1048123500,422000,422000,422000,422000,0
|
|
20230724,171400,1048123500,422000,422000,422000,422000,0
|
|
20230724,171300,1048123500,422000,422000,422000,422000,0
|
|
20230724,171200,1048123500,422000,422000,422000,422000,0
|
|
20230724,171100,1048123500,422000,422000,422000,422000,0
|
|
20230724,171000,1048123500,422000,422000,422000,422000,0
|
|
20230724,170900,1048123500,422000,422000,422000,422000,18
|
|
20230724,170800,1048123500,422000,422000,422000,422000,0
|
|
20230724,170700,1048123500,422000,422000,422000,422000,0
|
|
20230724,170600,1048123500,422000,422000,422000,422000,0
|
|
20230724,170500,1048123500,422000,422000,422000,422000,0
|
|
20230724,170400,1048123500,422000,422000,422000,422000,0
|
|
20230724,170300,1048123500,422000,422000,422000,422000,0
|
|
20230724,170200,1048123500,422000,422000,422000,422000,0
|
|
20230724,170100,1048123500,422000,422000,422000,422000,0
|
|
20230724,170000,1048123500,422000,422000,422000,422000,0
|
|
20230724,165900,1048123500,422000,422000,422000,422000,0
|
|
20230724,165800,1048123500,422000,422000,422000,422000,0
|
|
20230724,165700,1048123500,422000,422000,422000,422000,0
|
|
20230724,165600,1048123500,422000,422000,422000,422000,0
|
|
20230724,165500,1048123500,422000,422000,422000,422000,0
|
|
20230724,165400,1048123500,422000,422000,422000,422000,0
|
|
20230724,165300,1048123500,422000,422000,422000,422000,0
|
|
20230724,165200,1048123500,422000,422000,422000,422000,0
|
|
20230724,165100,1048123500,422000,422000,422000,422000,0
|
|
20230724,165000,1048123500,422000,422000,422000,422000,0
|
|
20230724,164900,1048123500,422000,422000,422000,422000,0
|
|
20230724,164800,1048123500,422000,422000,422000,422000,0
|
|
20230724,164700,1048123500,422000,422000,422000,422000,0
|
|
20230724,164600,1048123500,422000,422000,422000,422000,0
|
|
20230724,164500,1048123500,422000,422000,422000,422000,0
|
|
20230724,164400,1048123500,422000,422000,422000,422000,0
|
|
20230724,164300,1048123500,422000,422000,422000,422000,0
|
|
20230724,164200,1048123500,422000,422000,422000,422000,0
|
|
20230724,164100,1048123500,422000,422000,422000,422000,0
|
|
20230724,164000,1048123500,422000,422000,422000,422000,0
|
|
20230724,163900,1048123500,422000,422000,422000,422000,18
|
|
20230724,163800,1048123500,422000,422000,422000,422000,0
|
|
20230724,163700,1048123500,422000,422000,422000,422000,0
|
|
20230724,163600,1048123500,422000,422000,422000,422000,0
|
|
20230724,163500,1048123500,422000,422000,422000,422000,0
|
|
20230724,163400,1048123500,422000,422000,422000,422000,0
|
|
20230724,163300,1048123500,422000,422000,422000,422000,0
|
|
20230724,163200,1048123500,422000,422000,422000,422000,0
|
|
20230724,163100,1048123500,422000,422000,422000,422000,0
|
|
20230724,163000,1048123500,422000,422000,422000,422000,0
|
|
20230724,162900,1048123500,422000,422000,422000,422000,0
|
|
20230724,162800,1048123500,422000,422000,422000,422000,0
|
|
20230724,162700,1048123500,422000,422000,422000,422000,0
|
|
20230724,162600,1048123500,422000,422000,422000,422000,0
|
|
20230724,162500,1048123500,422000,422000,422000,422000,0
|
|
20230724,162400,1048123500,422000,422000,422000,422000,0
|
|
20230724,162300,1048123500,422000,422000,422000,422000,0
|
|
20230724,162200,1048123500,422000,422000,422000,422000,0
|
|
20230724,162100,1048123500,422000,422000,422000,422000,0
|
|
20230724,162000,1048123500,422000,422000,422000,422000,0
|
|
20230724,161900,1048123500,422000,422000,422000,422000,0
|
|
20230724,161800,1048123500,422000,422000,422000,422000,0
|
|
20230724,161700,1048123500,422000,422000,422000,422000,0
|
|
20230724,161600,1048123500,422000,422000,422000,422000,0
|
|
20230724,161500,1048123500,422000,422000,422000,422000,0
|
|
20230724,161400,1048123500,422000,422000,422000,422000,0
|
|
20230724,161300,1048123500,422000,422000,422000,422000,0
|
|
20230724,161200,1048123500,422000,422000,422000,422000,0
|
|
20230724,161100,1048123500,422000,422000,422000,422000,0
|
|
20230724,161000,1048123500,422000,422000,422000,422000,0
|
|
20230724,160900,1048123500,422000,422000,422000,422000,18
|
|
20230724,160800,1048123500,422000,422000,422000,422000,0
|
|
20230724,160700,1048123500,422000,422000,422000,422000,0
|
|
20230724,160600,1048123500,422000,422000,422000,422000,0
|
|
20230724,160500,1048123500,422000,422000,422000,422000,0
|
|
20230724,160400,1048123500,422000,422000,422000,422000,0
|
|
20230724,160300,1048123500,422000,422000,422000,422000,0
|
|
20230724,160200,1048123500,422000,422000,422000,422000,0
|
|
20230724,160100,1048123500,422000,422000,422000,422000,0
|
|
20230724,160000,1048123500,422000,422000,422000,422000,0
|
|
20230724,155900,1048123500,422000,422000,422000,422000,0
|
|
20230724,155800,1048123500,422000,422000,422000,422000,0
|
|
20230724,155700,1048123500,422000,422000,422000,422000,0
|
|
20230724,155600,1048123500,422000,422000,422000,422000,0
|
|
20230724,155500,1048123500,422000,422000,422000,422000,0
|
|
20230724,155400,1048123500,422000,422000,422000,422000,0
|
|
20230724,155300,1048123500,422000,422000,422000,422000,0
|
|
20230724,155200,1048123500,422000,422000,422000,422000,0
|
|
20230724,155100,1048123500,422000,422000,422000,422000,0
|
|
20230724,155000,1048123500,422000,422000,422000,422000,0
|
|
20230724,154900,1048123500,422000,422000,422000,422000,0
|
|
20230724,154800,1048123500,422000,422000,422000,422000,0
|
|
20230724,154700,1048123500,422000,422000,422000,422000,0
|
|
20230724,154600,1048123500,422000,422000,422000,422000,0
|
|
20230724,154500,1048123500,422000,422000,422000,422000,0
|
|
20230724,154400,1048123500,422000,422000,422000,422000,0
|
|
20230724,154300,1048123500,422000,422000,422000,422000,0
|
|
20230724,154200,1048123500,422000,422000,422000,422000,0
|
|
20230724,154100,1048123500,422000,422000,422000,422000,0
|
|
20230724,154000,1048123500,422000,422000,422000,422000,0
|
|
20230724,153900,1048123500,422000,422000,422000,422000,18
|
|
20230724,153800,1048123500,422000,422000,422000,422000,0
|
|
20230724,153700,1048123500,422000,422000,422000,422000,0
|
|
20230724,153600,1048123500,422000,422000,422000,422000,0
|
|
20230724,153500,1048123500,422000,422000,422000,422000,0
|
|
20230724,153400,1048123500,422000,422000,422000,422000,0
|
|
20230724,153300,1048123500,422000,422000,422000,422000,0
|
|
20230724,153200,1048123500,422000,422000,422000,422000,0
|
|
20230724,153100,1048123500,422000,422000,422000,422000,0
|
|
20230724,153000,1048123500,422000,422000,422000,422000,18
|
|
20230724,152900,1040527500,422000,422000,422000,422000,0
|
|
20230724,152800,1040527500,422000,422000,422000,422000,0
|
|
20230724,152700,1040527500,422000,422000,422000,422000,0
|
|
20230724,152600,1040527500,422000,422000,422000,422000,0
|
|
20230724,152500,1040527500,422000,422000,422000,422000,0
|
|
20230724,152400,1040527500,422000,422000,422000,422000,0
|
|
20230724,152300,1040527500,422000,422000,422000,422000,0
|
|
20230724,152200,1040527500,422000,422000,422000,422000,0
|
|
20230724,152100,1040527500,422000,422000,422000,422000,0
|
|
20230724,152000,1040527500,422000,422000,422000,422000,0
|
|
20230724,151900,1040527500,422000,422000,422000,422000,1
|
|
20230724,151800,1040105500,422000,422000,422000,422000,1
|
|
20230724,151700,1039683500,422000,422000,422000,422000,6
|
|
20230724,151600,1037151500,422000,422000,422000,422000,1
|
|
20230724,151500,1036729500,422000,422000,422000,422000,0
|
|
20230724,151400,1036729500,422000,422000,422000,422000,2
|
|
20230724,151300,1035885500,422000,422000,422000,422000,11
|
|
20230724,151200,1031243500,422000,422000,422000,422000,10
|
|
20230724,151100,1027023500,421500,421500,421500,421500,40
|
|
20230724,151000,1010163500,421500,421500,421500,421500,27
|
|
20230724,150900,998783000,421500,421500,421500,421500,0
|
|
20230724,150800,998783000,421500,421500,421500,421500,1
|
|
20230724,150700,998361500,421500,421500,421500,421500,0
|
|
20230724,150600,998361500,421500,421500,421500,421500,2
|
|
20230724,150500,997518500,421500,421500,421500,421500,0
|
|
20230724,150400,997518500,421500,421500,421500,421500,0
|
|
20230724,150300,997518500,421500,421500,421500,421500,1
|
|
20230724,150200,997097000,422000,422000,422000,422000,1
|
|
20230724,150100,996675000,422000,422000,422000,422000,1
|
|
20230724,150000,996253000,422000,422000,422000,422000,2
|
|
20230724,145900,995409000,422000,422000,422000,422000,125
|
|
20230724,145800,942659000,422000,422000,422000,422000,60
|
|
20230724,145700,917339000,422500,422500,422500,422500,0
|
|
20230724,145600,917339000,422500,422500,422500,422500,0
|
|
20230724,145500,917339000,422500,422500,422500,422500,3
|
|
20230724,145400,916071500,423000,422500,423000,422500,6
|
|
20230724,145300,913534000,423000,423000,423000,423000,0
|
|
20230724,145200,913534000,423000,423000,423000,423000,0
|
|
20230724,145100,913534000,423000,422500,423000,422500,5
|
|
20230724,145000,911421000,422500,422500,422500,422500,1
|
|
20230724,144900,910998500,422500,422500,422500,422500,22
|
|
20230724,144800,901703500,422500,422500,422500,422500,64
|
|
20230724,144700,874663500,422500,422500,422500,422500,22
|
|
20230724,144600,865368500,422500,423000,423000,422500,26
|
|
20230724,144500,854381000,423000,423000,423000,423000,0
|
|
20230724,144400,854381000,423000,423000,423000,423000,87
|
|
20230724,144300,817580000,423000,423000,423000,423000,1
|
|
20230724,144200,817157000,423000,423000,423000,423000,7
|
|
20230724,144100,814196000,423000,423500,423500,423000,16
|
|
20230724,144000,807421000,423500,423500,423500,423500,0
|
|
20230724,143900,807421000,423500,423500,423500,423500,5
|
|
20230724,143800,805303500,423500,423500,423500,423500,0
|
|
20230724,143700,805303500,423500,423500,423500,423500,3
|
|
20230724,143600,804033000,423500,423500,423500,423500,0
|
|
20230724,143500,804033000,423500,423500,423500,423500,0
|
|
20230724,143400,804033000,423500,423500,423500,423500,0
|
|
20230724,143300,804033000,423500,423500,423500,423500,0
|
|
20230724,143200,804033000,423500,423500,423500,423500,0
|
|
20230724,143100,804033000,423500,423500,423500,423500,0
|
|
20230724,143000,804033000,423500,423500,423500,423500,8
|
|
20230724,142900,800645000,423500,423500,423500,423500,0
|
|
20230724,142800,800645000,423500,423500,423500,423500,0
|
|
20230724,142700,800645000,423500,423500,423500,423500,3
|
|
20230724,142600,799374500,423000,423000,423000,423000,0
|
|
20230724,142500,799374500,423000,423000,423000,423000,0
|
|
20230724,142400,799374500,423000,424000,424000,423000,48
|
|
20230724,142300,779040000,424000,424000,424000,424000,5
|
|
20230724,142200,776920000,424000,424000,424000,424000,0
|
|
20230724,142100,776920000,424000,424000,424000,424000,0
|
|
20230724,142000,776920000,424000,424500,424500,424000,4
|
|
20230724,141900,775223000,424500,424500,424500,424500,5
|
|
20230724,141800,773100500,424000,424000,424000,424000,5
|
|
20230724,141700,770980500,424000,424000,424000,424000,0
|
|
20230724,141600,770980500,424000,424000,424000,424000,0
|
|
20230724,141500,770980500,424000,424000,424000,424000,0
|
|
20230724,141400,770980500,424000,424000,424000,424000,0
|
|
20230724,141300,770980500,424000,424000,424000,424000,0
|
|
20230724,141200,770980500,424000,424000,424000,424000,0
|
|
20230724,141100,770980500,424000,424000,424000,424000,0
|
|
20230724,141000,770980500,424000,424000,424000,424000,1
|
|
20230724,140900,770556500,424000,424000,424000,424000,0
|
|
20230724,140800,770556500,424000,424000,424000,424000,0
|
|
20230724,140700,770556500,424000,424000,424000,424000,0
|
|
20230724,140600,770556500,424000,424000,424000,424000,0
|
|
20230724,140500,770556500,424000,424000,424000,424000,0
|
|
20230724,140400,770556500,424000,424000,424000,424000,0
|
|
20230724,140300,770556500,424000,424000,424000,424000,0
|
|
20230724,140200,770556500,424000,424000,424000,424000,0
|
|
20230724,140100,770556500,424000,424000,424000,424000,0
|
|
20230724,140000,770556500,424000,424000,424000,424000,0
|
|
20230724,135900,770556500,424000,424000,424000,424000,0
|
|
20230724,135800,770556500,424000,424000,424000,424000,0
|
|
20230724,135700,770556500,424000,424000,424000,424000,0
|
|
20230724,135600,770556500,424000,424000,424000,424000,10
|
|
20230724,135500,766316500,424500,424500,424500,424500,0
|
|
20230724,135400,766316500,424500,424500,424500,424500,0
|
|
20230724,135300,766316500,424500,424500,424500,424500,0
|
|
20230724,135200,766316500,424500,424500,424500,424500,0
|
|
20230724,135100,766316500,424500,424500,424500,424500,0
|
|
20230724,135000,766316500,424500,424500,424500,424500,0
|
|
20230724,134900,766316500,424500,424500,424500,424500,0
|
|
20230724,134800,766316500,424500,424500,424500,424500,0
|
|
20230724,134700,766316500,424500,424500,424500,424500,0
|
|
20230724,134600,766316500,424500,423500,424500,423500,52
|
|
20230724,134500,744260500,423500,423500,423500,423500,0
|
|
20230724,134400,744260500,423500,423500,423500,423500,0
|
|
20230724,134300,744260500,423500,423500,423500,423500,8
|
|
20230724,134200,740872500,423500,423500,423500,423500,0
|
|
20230724,134100,740872500,423500,423500,423500,423500,0
|
|
20230724,134000,740872500,423500,423500,423500,423500,0
|
|
20230724,133900,740872500,423500,423500,423500,423500,0
|
|
20230724,133800,740872500,423500,423500,423500,423500,0
|
|
20230724,133700,740872500,423500,423500,423500,423500,1
|
|
20230724,133600,740449000,424500,424500,424500,424500,0
|
|
20230724,133500,740449000,424500,424500,424500,424500,0
|
|
20230724,133400,740449000,424500,424500,424500,424500,0
|
|
20230724,133300,740449000,424500,424500,424500,424500,0
|
|
20230724,133200,740449000,424500,424500,424500,424500,0
|
|
20230724,133100,740449000,424500,424500,424500,424500,0
|
|
20230724,133000,740449000,424500,424500,424500,424500,0
|
|
20230724,132900,740449000,424500,424500,424500,424500,0
|
|
20230724,132800,740449000,424500,424500,424500,424500,0
|
|
20230724,132700,740449000,424500,424500,424500,424500,0
|
|
20230724,132600,740449000,424500,424500,424500,424500,0
|
|
20230724,132500,740449000,424500,424500,424500,424500,0
|
|
20230724,132400,740449000,424500,424500,424500,424500,0
|
|
20230724,132300,740449000,424500,424500,424500,424500,0
|
|
20230724,132200,740449000,424500,424000,424500,424000,20
|
|
20230724,132100,731965000,423000,423000,423000,423000,0
|
|
20230724,132000,731965000,423000,423000,423000,423000,1
|
|
20230724,131900,731542000,423000,423000,423000,423000,0
|
|
20230724,131800,731542000,423000,423000,423000,423000,0
|
|
20230724,131700,731542000,423000,423000,423000,423000,0
|
|
20230724,131600,731542000,423000,423000,423000,423000,0
|
|
20230724,131500,731542000,423000,423000,423000,423000,0
|
|
20230724,131400,731542000,423000,423500,423500,423000,3
|
|
20230724,131300,730272500,424000,424000,424000,424000,0
|
|
20230724,131200,730272500,424000,424000,424000,424000,0
|
|
20230724,131100,730272500,424000,424000,424000,424000,0
|
|
20230724,131000,730272500,424000,424000,424000,424000,0
|
|
20230724,130900,730272500,424000,424000,424000,424000,1
|
|
20230724,130800,729848500,424000,424000,424000,424000,0
|
|
20230724,130700,729848500,424000,424000,424000,424000,10
|
|
20230724,130600,725608500,424000,424000,424000,424000,0
|
|
20230724,130500,725608500,424000,424000,424000,424000,1
|
|
20230724,130400,725184500,424500,424500,424500,424500,11
|
|
20230724,130300,720515000,424500,424500,424500,424500,1
|
|
20230724,130200,720090500,424500,424500,424500,424500,0
|
|
20230724,130100,720090500,424500,424500,424500,424500,12
|
|
20230724,130000,714996500,425000,425000,425000,425000,1
|
|
20230724,125900,714571500,425000,424000,425000,424000,44
|
|
20230724,125800,695884000,423000,423000,423000,423000,0
|
|
20230724,125700,695884000,423000,423000,423000,423000,5
|
|
20230724,125600,693769000,423000,423000,423000,423000,0
|
|
20230724,125500,693769000,423000,423000,423000,423000,7
|
|
20230724,125400,690808000,423000,423000,423000,423000,7
|
|
20230724,125300,687847000,423500,423500,423500,423500,1
|
|
20230724,125200,687423500,423500,423500,423500,423500,0
|
|
20230724,125100,687423500,423500,423500,423500,423500,0
|
|
20230724,125000,687423500,423500,423500,423500,423500,0
|
|
20230724,124900,687423500,423500,423500,423500,423500,0
|
|
20230724,124800,687423500,423500,423500,423500,423500,22
|
|
20230724,124700,678106500,423500,423500,423500,423500,0
|
|
20230724,124600,678106500,423500,423500,423500,423500,0
|
|
20230724,124500,678106500,423500,423500,423500,423500,0
|
|
20230724,124400,678106500,423500,423500,423500,423500,0
|
|
20230724,124300,678106500,423500,423500,423500,423500,0
|
|
20230724,124200,678106500,423500,423500,423500,423500,0
|
|
20230724,124100,678106500,423500,423500,423500,423500,0
|
|
20230724,124000,678106500,423500,423000,423500,423000,13
|
|
20230724,123900,672607000,423000,423000,423000,423000,0
|
|
20230724,123800,672607000,423000,423000,423000,423000,0
|
|
20230724,123700,672607000,423000,423000,423000,423000,5
|
|
20230724,123600,670492000,423000,423000,423000,423000,37
|
|
20230724,123500,654841000,422500,423000,423000,422500,9
|
|
20230724,123400,651034500,423000,423000,423000,423000,10
|
|
20230724,123300,646804500,423000,423000,423000,423000,0
|
|
20230724,123200,646804500,423000,422500,423000,422500,10
|
|
20230724,123100,642577000,423000,423000,423000,423000,0
|
|
20230724,123000,642577000,423000,423000,423000,423000,0
|
|
20230724,122900,642577000,423000,423000,423000,423000,5
|
|
20230724,122800,640462000,422500,422500,422500,422500,1
|
|
20230724,122700,640039500,423000,423000,423000,423000,0
|
|
20230724,122600,640039500,423000,423000,423000,423000,0
|
|
20230724,122500,640039500,423000,423000,423000,423000,0
|
|
20230724,122400,640039500,423000,423000,423000,423000,1
|
|
20230724,122300,639616500,422500,422500,422500,422500,5
|
|
20230724,122200,637504000,422500,422500,422500,422500,0
|
|
20230724,122100,637504000,422500,422500,422500,422500,2
|
|
20230724,122000,636659000,422500,422500,422500,422500,0
|
|
20230724,121900,636659000,422500,422500,422500,422500,1
|
|
20230724,121800,636236500,422500,422500,422500,422500,0
|
|
20230724,121700,636236500,422500,422500,422500,422500,17
|
|
20230724,121600,629054000,422500,422500,422500,422500,0
|
|
20230724,121500,629054000,422500,422500,422500,422500,10
|
|
20230724,121400,624829000,422500,422500,422500,422500,0
|
|
20230724,121300,624829000,422500,422500,422500,422500,0
|
|
20230724,121200,624829000,422500,422500,422500,422500,0
|
|
20230724,121100,624829000,422500,422500,422500,422500,0
|
|
20230724,121000,624829000,422500,422500,422500,422500,0
|
|
20230724,120900,624829000,422500,422500,422500,422500,10
|
|
20230724,120800,620604000,422500,422500,422500,422500,0
|
|
20230724,120700,620604000,422500,422500,422500,422500,0
|
|
20230724,120600,620604000,422500,422500,422500,422500,1
|
|
20230724,120500,620181500,422500,422500,422500,422500,0
|
|
20230724,120400,620181500,422500,422500,422500,422500,2
|
|
20230724,120300,619336500,422000,422000,422000,422000,0
|
|
20230724,120200,619336500,422000,422000,422000,422000,0
|
|
20230724,120100,619336500,422000,422000,422000,422000,0
|
|
20230724,120000,619336500,422000,422000,422000,422000,1
|
|
20230724,115900,618914500,422000,422000,422000,422000,6
|
|
20230724,115800,616382500,422000,422500,422500,422000,46
|
|
20230724,115700,596948000,422500,422500,422500,422500,0
|
|
20230724,115600,596948000,422500,422500,422500,422500,0
|
|
20230724,115500,596948000,422500,422500,422500,422500,0
|
|
20230724,115400,596948000,422500,422500,422500,422500,0
|
|
20230724,115300,596948000,422500,422500,422500,422500,1
|
|
20230724,115200,596525500,422500,422500,422500,422500,0
|
|
20230724,115100,596525500,422500,422500,422500,422500,0
|
|
20230724,115000,596525500,422500,423000,423000,422500,4
|
|
20230724,114900,594834500,423000,423000,423000,423000,1
|
|
20230724,114800,594411500,423000,423000,423000,423000,0
|
|
20230724,114700,594411500,423000,423000,423000,423000,0
|
|
20230724,114600,594411500,423000,423000,423000,423000,0
|
|
20230724,114500,594411500,423000,423000,423000,423000,5
|
|
20230724,114400,592296500,423000,423000,423000,423000,1
|
|
20230724,114300,591873500,423000,423000,423000,423000,0
|
|
20230724,114200,591873500,423000,423000,423000,423000,0
|
|
20230724,114100,591873500,423000,423000,423000,423000,0
|
|
20230724,114000,591873500,423000,423000,423000,423000,0
|
|
20230724,113900,591873500,423000,423000,423000,423000,0
|
|
20230724,113800,591873500,423000,423000,423000,423000,1
|
|
20230724,113700,591450500,423000,423000,423000,423000,0
|
|
20230724,113600,591450500,423000,423000,423000,423000,0
|
|
20230724,113500,591450500,423000,423000,423000,423000,0
|
|
20230724,113400,591450500,423000,423000,423000,423000,1
|
|
20230724,113300,591027500,423000,423000,423000,423000,0
|
|
20230724,113200,591027500,423000,423000,423000,423000,10
|
|
20230724,113100,586797500,422500,422500,422500,422500,0
|
|
20230724,113000,586797500,422500,422500,422500,422500,0
|
|
20230724,112900,586797500,422500,423500,423500,422500,77
|
|
20230724,112800,554243000,423000,423000,423000,423000,0
|
|
20230724,112700,554243000,423000,423000,423000,423000,0
|
|
20230724,112600,554243000,423000,423000,423000,423000,0
|
|
20230724,112500,554243000,423000,423000,423000,423000,5
|
|
20230724,112400,552128000,423000,423000,423000,423000,0
|
|
20230724,112300,552128000,423000,423000,423000,423000,0
|
|
20230724,112200,552128000,423000,423000,423000,423000,0
|
|
20230724,112100,552128000,423000,423000,423000,423000,17
|
|
20230724,112000,544937000,423000,423000,423000,423000,0
|
|
20230724,111900,544937000,423000,423000,423000,423000,0
|
|
20230724,111800,544937000,423000,423000,423000,423000,0
|
|
20230724,111700,544937000,423000,423000,423000,423000,0
|
|
20230724,111600,544937000,423000,423000,423000,423000,0
|
|
20230724,111500,544937000,423000,424000,424000,423000,28
|
|
20230724,111400,533075500,426500,426500,426500,426500,0
|
|
20230724,111300,533075500,426500,426500,426500,426500,5
|
|
20230724,111200,530943000,423500,423500,423500,423500,0
|
|
20230724,111100,530943000,423500,423500,423500,423500,0
|
|
20230724,111000,530943000,423500,424500,424500,423500,125
|
|
20230724,110900,477976500,425000,425000,425000,425000,0
|
|
20230724,110800,477976500,425000,425000,425000,425000,0
|
|
20230724,110700,477976500,425000,425000,425000,425000,0
|
|
20230724,110600,477976500,425000,425000,425000,425000,10
|
|
20230724,110500,473726500,425000,425000,425000,425000,0
|
|
20230724,110400,473726500,425000,425000,425000,425000,0
|
|
20230724,110300,473726500,425000,425000,425000,425000,0
|
|
20230724,110200,473726500,425000,425000,425000,425000,0
|
|
20230724,110100,473726500,425000,425000,425000,425000,20
|
|
20230724,110000,465226500,425000,425000,425000,425000,2
|
|
20230724,105900,464376500,424500,424500,424500,424500,0
|
|
20230724,105800,464376500,424500,424500,424500,424500,0
|
|
20230724,105700,464376500,424500,424500,424500,424500,2
|
|
20230724,105600,463527500,424000,424000,424000,424000,20
|
|
20230724,105500,455047500,423500,423500,423500,423500,1
|
|
20230724,105400,454624000,423500,423500,423500,423500,0
|
|
20230724,105300,454624000,423500,423500,423500,423500,0
|
|
20230724,105200,454624000,423500,423500,423500,423500,5
|
|
20230724,105100,452506500,423000,423000,423000,423000,0
|
|
20230724,105000,452506500,423000,423000,423000,423000,0
|
|
20230724,104900,452506500,423000,423000,423000,423000,0
|
|
20230724,104800,452506500,423000,423000,423000,423000,0
|
|
20230724,104700,452506500,423000,423000,423000,423000,0
|
|
20230724,104600,452506500,423000,423000,423000,423000,0
|
|
20230724,104500,452506500,423000,423000,423000,423000,0
|
|
20230724,104400,452506500,423000,423000,423000,423000,0
|
|
20230724,104300,452506500,423000,423000,423000,423000,0
|
|
20230724,104200,452506500,423000,423000,423000,423000,0
|
|
20230724,104100,452506500,423000,423000,423000,423000,0
|
|
20230724,104000,452506500,423000,423000,423000,423000,0
|
|
20230724,103900,452506500,423000,423500,423500,423000,6
|
|
20230724,103800,449966000,423000,423000,423000,423000,0
|
|
20230724,103700,449966000,423000,423000,423000,423000,0
|
|
20230724,103600,449966000,423000,423000,423000,423000,0
|
|
20230724,103500,449966000,423000,423000,423000,423000,2
|
|
20230724,103400,449120000,423000,423000,423000,423000,0
|
|
20230724,103300,449120000,423000,423000,423000,423000,0
|
|
20230724,103200,449120000,423000,423000,423000,423000,0
|
|
20230724,103100,449120000,423000,423000,423000,423000,0
|
|
20230724,103000,449120000,423000,423000,423000,423000,11
|
|
20230724,102900,444467000,423000,423000,423000,423000,1
|
|
20230724,102800,444044000,423500,423500,423500,423500,0
|
|
20230724,102700,444044000,423500,423500,423500,423500,0
|
|
20230724,102600,444044000,423500,423500,423500,423500,0
|
|
20230724,102500,444044000,423500,423500,423500,423500,1
|
|
20230724,102400,443620500,423500,423500,423500,423500,11
|
|
20230724,102300,438962000,423500,423500,423500,423500,0
|
|
20230724,102200,438962000,423500,423500,423500,423500,0
|
|
20230724,102100,438962000,423500,423500,423500,423500,1
|
|
20230724,102000,438538500,422000,422000,422000,422000,0
|
|
20230724,101900,438538500,422000,422000,422000,422000,3
|
|
20230724,101800,437272500,423500,423500,423500,423500,0
|
|
20230724,101700,437272500,423500,424000,424000,423500,6
|
|
20230724,101600,434730500,423000,423000,423000,423000,34
|
|
20230724,101500,420348500,422000,422000,422000,422000,0
|
|
20230724,101400,420348500,422000,422000,422000,422000,0
|
|
20230724,101300,420348500,422000,422000,422000,422000,0
|
|
20230724,101200,420348500,422000,422000,422000,422000,10
|
|
20230724,101100,416128500,422000,422000,422000,422000,0
|
|
20230724,101000,416128500,422000,422000,422000,422000,0
|
|
20230724,100900,416128500,422000,422000,422000,422000,0
|
|
20230724,100800,416128500,422000,422000,422000,422000,0
|
|
20230724,100700,416128500,422000,422000,422000,422000,0
|
|
20230724,100600,416128500,422000,422000,422000,422000,2
|
|
20230724,100500,415284500,422000,422000,422000,422000,11
|
|
20230724,100400,410642500,422000,422000,422000,422000,0
|
|
20230724,100300,410642500,422000,422000,422000,422000,4
|
|
20230724,100200,408954500,422000,422000,422000,422000,0
|
|
20230724,100100,408954500,422000,422000,422000,422000,36
|
|
20230724,100000,393762500,422000,423500,423500,422000,22
|
|
20230724,095900,384475500,422000,423500,423500,422000,74
|
|
20230724,095800,353177500,424000,424000,424000,424000,0
|
|
20230724,095700,353177500,424000,425000,425000,424000,117
|
|
20230724,095600,303550500,425000,425000,425000,425000,8
|
|
20230724,095500,300150500,425000,425000,425000,425000,0
|
|
20230724,095400,300150500,425000,425000,425000,425000,10
|
|
20230724,095300,295900500,425000,425000,425000,425000,0
|
|
20230724,095200,295900500,425000,425000,425000,425000,2
|
|
20230724,095100,295050500,425000,425000,425000,425000,0
|
|
20230724,095000,295050500,425000,425000,425000,425000,10
|
|
20230724,094900,290800500,425000,425000,425000,425000,0
|
|
20230724,094800,290800500,425000,425000,425000,425000,0
|
|
20230724,094700,290800500,425000,425000,425000,425000,0
|
|
20230724,094600,290800500,425000,425000,425000,425000,4
|
|
20230724,094500,289100500,425000,425000,425000,425000,0
|
|
20230724,094400,289100500,425000,425500,425500,425000,21
|
|
20230724,094300,280165500,425000,425000,425000,425000,0
|
|
20230724,094200,280165500,425000,425000,425000,425000,31
|
|
20230724,094100,266990500,425000,425500,425500,425000,22
|
|
20230724,094000,257630500,425000,425000,425000,425000,11
|
|
20230724,093900,252955500,425000,425500,425500,425000,8
|
|
20230724,093800,249555000,425000,425500,425500,425000,24
|
|
20230724,093700,239347500,425500,426000,426000,425500,10
|
|
20230724,093600,235091000,426000,426000,426000,426000,0
|
|
20230724,093500,235091000,426000,426000,426000,426000,0
|
|
20230724,093400,235091000,426000,426500,426500,426000,35
|
|
20230724,093300,220165000,426500,426500,426500,426500,0
|
|
20230724,093200,220165000,426500,426500,426500,426500,0
|
|
20230724,093100,220165000,426500,427000,427000,426500,5
|
|
20230724,093000,218032000,426500,426500,426500,426500,0
|
|
20230724,092900,218032000,426500,426500,430000,426500,26
|
|
20230724,092800,206884500,426500,427000,427000,426500,5
|
|
20230724,092700,204751000,427000,427000,427000,427000,1
|
|
20230724,092600,204324000,427000,427500,427500,427000,4
|
|
20230724,092500,202614500,428000,427000,431000,427000,43
|
|
20230724,092400,184145000,426500,426500,426500,425000,13
|
|
20230724,092300,178602000,424000,424000,424000,424000,0
|
|
20230724,092200,178602000,424000,426000,426000,424000,82
|
|
20230724,092100,143777000,426500,426500,426500,426500,0
|
|
20230724,092000,143777000,426500,425500,426500,425500,19
|
|
20230724,091900,135684500,425500,425500,425500,425500,3
|
|
20230724,091800,134408000,425500,425000,425500,425000,9
|
|
20230724,091700,130580500,425000,425000,425000,424500,17
|
|
20230724,091600,123357000,425000,424500,425000,424500,4
|
|
20230724,091500,121658000,424000,424000,424000,424000,0
|
|
20230724,091400,121658000,424000,425500,425500,424000,3
|
|
20230724,091300,120383000,425500,425500,425500,425500,2
|
|
20230724,091200,119532000,425000,425000,425000,425000,2
|
|
20230724,091100,118682000,425000,425000,425000,425000,2
|
|
20230724,091000,117832000,425000,424500,425000,424500,11
|
|
20230724,090900,113159500,423500,425500,425500,423500,124
|
|
20230724,090800,60509000,426000,425500,426000,425500,2
|
|
20230724,090700,59657500,425500,425500,425500,425500,15
|
|
20230724,090600,53275000,425500,425500,425500,425500,3
|
|
20230724,090500,51998500,425500,425500,425500,425500,3
|
|
20230724,090400,50722000,426500,426500,426500,426500,4
|
|
20230724,090300,49016000,426500,427500,427500,426500,2
|
|
20230724,090200,48162000,428500,429000,429000,428000,38
|
|
20230724,090100,31888000,429000,429000,429000,429000,2
|
|
20230724,090000,31030000,429000,431000,431000,429000,72
|