594 lines
32 KiB
CSV
594 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,185100,5523526550,22800,22800,22800,22800,3605
|
|
20230724,185000,5523526550,22800,22800,22800,22800,0
|
|
20230724,184900,5523526550,22800,22800,22800,22800,0
|
|
20230724,184800,5523526550,22800,22800,22800,22800,0
|
|
20230724,184700,5523526550,22800,22800,22800,22800,0
|
|
20230724,184600,5523526550,22800,22800,22800,22800,0
|
|
20230724,184500,5523526550,22800,22800,22800,22800,0
|
|
20230724,184400,5523526550,22800,22800,22800,22800,0
|
|
20230724,184300,5523526550,22800,22800,22800,22800,0
|
|
20230724,184200,5523526550,22800,22800,22800,22800,0
|
|
20230724,184100,5523526550,22800,22800,22800,22800,0
|
|
20230724,184000,5523526550,22800,22800,22800,22800,0
|
|
20230724,183900,5523526550,22800,22800,22800,22800,0
|
|
20230724,183800,5523526550,22800,22800,22800,22800,0
|
|
20230724,183700,5523526550,22800,22800,22800,22800,0
|
|
20230724,183600,5523526550,22800,22800,22800,22800,0
|
|
20230724,183500,5523526550,22800,22800,22800,22800,0
|
|
20230724,183400,5523526550,22800,22800,22800,22800,0
|
|
20230724,183300,5523526550,22800,22800,22800,22800,0
|
|
20230724,183200,5523526550,22800,22800,22800,22800,0
|
|
20230724,183100,5523526550,22800,22800,22800,22800,0
|
|
20230724,183000,5523526550,22800,22800,22800,22800,0
|
|
20230724,182900,5523526550,22800,22800,22800,22800,0
|
|
20230724,182800,5523526550,22800,22800,22800,22800,0
|
|
20230724,182700,5523526550,22800,22800,22800,22800,0
|
|
20230724,182600,5523526550,22800,22800,22800,22800,0
|
|
20230724,182500,5523526550,22800,22800,22800,22800,0
|
|
20230724,182400,5523526550,22800,22800,22800,22800,0
|
|
20230724,182300,5523526550,22800,22800,22800,22800,0
|
|
20230724,182200,5523526550,22800,22800,22800,22800,0
|
|
20230724,182100,5523526550,22800,22800,22800,22800,3605
|
|
20230724,182000,5523526550,22800,22800,22800,22800,0
|
|
20230724,181900,5523526550,22800,22800,22800,22800,0
|
|
20230724,181800,5523526550,22800,22800,22800,22800,0
|
|
20230724,181700,5523526550,22800,22800,22800,22800,0
|
|
20230724,181600,5523526550,22800,22800,22800,22800,0
|
|
20230724,181500,5523526550,22800,22800,22800,22800,0
|
|
20230724,181400,5523526550,22800,22800,22800,22800,0
|
|
20230724,181300,5523526550,22800,22800,22800,22800,0
|
|
20230724,181200,5523526550,22800,22800,22800,22800,0
|
|
20230724,181100,5523526550,22800,22800,22800,22800,0
|
|
20230724,181000,5523526550,22800,22800,22800,22800,0
|
|
20230724,180900,5523526550,22800,22800,22800,22800,0
|
|
20230724,180800,5523526550,22800,22800,22800,22800,0
|
|
20230724,180700,5523526550,22800,22800,22800,22800,0
|
|
20230724,180600,5523526550,22800,22800,22800,22800,0
|
|
20230724,180500,5523526550,22800,22800,22800,22800,0
|
|
20230724,180400,5523526550,22800,22800,22800,22800,0
|
|
20230724,180300,5523526550,22800,22800,22800,22800,0
|
|
20230724,180200,5523526550,22800,22800,22800,22800,0
|
|
20230724,180100,5523526550,22800,22800,22800,22800,0
|
|
20230724,180000,5523526550,22800,22800,22800,22800,0
|
|
20230724,175900,5523526550,22800,22800,22800,22800,0
|
|
20230724,175800,5523526550,22800,22800,22800,22800,0
|
|
20230724,175700,5523526550,22800,22800,22800,22800,0
|
|
20230724,175600,5523526550,22800,22800,22800,22800,0
|
|
20230724,175500,5523526550,22800,22800,22800,22800,0
|
|
20230724,175400,5523526550,22800,22800,22800,22800,0
|
|
20230724,175300,5523526550,22800,22800,22800,22800,0
|
|
20230724,175200,5523526550,22800,22800,22800,22800,0
|
|
20230724,175100,5523526550,22800,22800,22800,22800,3605
|
|
20230724,175000,5523526550,22800,22800,22800,22800,0
|
|
20230724,174900,5523526550,22800,22800,22800,22800,0
|
|
20230724,174800,5523526550,22800,22800,22800,22800,0
|
|
20230724,174700,5523526550,22800,22800,22800,22800,0
|
|
20230724,174600,5523526550,22800,22800,22800,22800,0
|
|
20230724,174500,5523526550,22800,22800,22800,22800,0
|
|
20230724,174400,5523526550,22800,22800,22800,22800,0
|
|
20230724,174300,5523526550,22800,22800,22800,22800,0
|
|
20230724,174200,5523526550,22800,22800,22800,22800,0
|
|
20230724,174100,5523526550,22800,22800,22800,22800,0
|
|
20230724,174000,5523526550,22800,22800,22800,22800,0
|
|
20230724,173900,5523526550,22800,22800,22800,22800,0
|
|
20230724,173800,5523526550,22800,22800,22800,22800,0
|
|
20230724,173700,5523526550,22800,22800,22800,22800,0
|
|
20230724,173600,5523526550,22800,22800,22800,22800,0
|
|
20230724,173500,5523526550,22800,22800,22800,22800,0
|
|
20230724,173400,5523526550,22800,22800,22800,22800,0
|
|
20230724,173300,5523526550,22800,22800,22800,22800,0
|
|
20230724,173200,5523526550,22800,22800,22800,22800,0
|
|
20230724,173100,5523526550,22800,22800,22800,22800,0
|
|
20230724,173000,5523526550,22800,22800,22800,22800,0
|
|
20230724,172900,5523526550,22800,22800,22800,22800,0
|
|
20230724,172800,5523526550,22800,22800,22800,22800,0
|
|
20230724,172700,5523526550,22800,22800,22800,22800,0
|
|
20230724,172600,5523526550,22800,22800,22800,22800,0
|
|
20230724,172500,5523526550,22800,22800,22800,22800,0
|
|
20230724,172400,5523526550,22800,22800,22800,22800,0
|
|
20230724,172300,5523526550,22800,22800,22800,22800,0
|
|
20230724,172200,5523526550,22800,22800,22800,22800,0
|
|
20230724,172100,5523526550,22800,22800,22800,22800,3605
|
|
20230724,172000,5523526550,22800,22800,22800,22800,0
|
|
20230724,171900,5523526550,22800,22800,22800,22800,0
|
|
20230724,171800,5523526550,22800,22800,22800,22800,0
|
|
20230724,171700,5523526550,22800,22800,22800,22800,0
|
|
20230724,171600,5523526550,22800,22800,22800,22800,0
|
|
20230724,171500,5523526550,22800,22800,22800,22800,0
|
|
20230724,171400,5523526550,22800,22800,22800,22800,0
|
|
20230724,171300,5523526550,22800,22800,22800,22800,0
|
|
20230724,171200,5523526550,22800,22800,22800,22800,0
|
|
20230724,171100,5523526550,22800,22800,22800,22800,0
|
|
20230724,171000,5523526550,22800,22800,22800,22800,0
|
|
20230724,170900,5523526550,22800,22800,22800,22800,0
|
|
20230724,170800,5523526550,22800,22800,22800,22800,0
|
|
20230724,170700,5523526550,22800,22800,22800,22800,0
|
|
20230724,170600,5523526550,22800,22800,22800,22800,0
|
|
20230724,170500,5523526550,22800,22800,22800,22800,0
|
|
20230724,170400,5523526550,22800,22800,22800,22800,0
|
|
20230724,170300,5523526550,22800,22800,22800,22800,0
|
|
20230724,170200,5523526550,22800,22800,22800,22800,0
|
|
20230724,170100,5523526550,22800,22800,22800,22800,0
|
|
20230724,170000,5523526550,22800,22800,22800,22800,0
|
|
20230724,165900,5523526550,22800,22800,22800,22800,0
|
|
20230724,165800,5523526550,22800,22800,22800,22800,0
|
|
20230724,165700,5523526550,22800,22800,22800,22800,0
|
|
20230724,165600,5523526550,22800,22800,22800,22800,0
|
|
20230724,165500,5523526550,22800,22800,22800,22800,0
|
|
20230724,165400,5523526550,22800,22800,22800,22800,0
|
|
20230724,165300,5523526550,22800,22800,22800,22800,0
|
|
20230724,165200,5523526550,22800,22800,22800,22800,0
|
|
20230724,165100,5523526550,22800,22800,22800,22800,3605
|
|
20230724,165000,5523526550,22800,22800,22800,22800,0
|
|
20230724,164900,5523526550,22800,22800,22800,22800,0
|
|
20230724,164800,5523526550,22800,22800,22800,22800,0
|
|
20230724,164700,5523526550,22800,22800,22800,22800,0
|
|
20230724,164600,5523526550,22800,22800,22800,22800,0
|
|
20230724,164500,5523526550,22800,22800,22800,22800,0
|
|
20230724,164400,5523526550,22800,22800,22800,22800,0
|
|
20230724,164300,5523526550,22800,22800,22800,22800,0
|
|
20230724,164200,5523526550,22800,22800,22800,22800,0
|
|
20230724,164100,5523526550,22800,22800,22800,22800,0
|
|
20230724,164000,5523526550,22800,22800,22800,22800,0
|
|
20230724,163900,5523526550,22800,22800,22800,22800,0
|
|
20230724,163800,5523526550,22800,22800,22800,22800,0
|
|
20230724,163700,5523526550,22800,22800,22800,22800,0
|
|
20230724,163600,5523526550,22800,22800,22800,22800,0
|
|
20230724,163500,5523526550,22800,22800,22800,22800,0
|
|
20230724,163400,5523526550,22800,22800,22800,22800,0
|
|
20230724,163300,5523526550,22800,22800,22800,22800,0
|
|
20230724,163200,5523526550,22800,22800,22800,22800,0
|
|
20230724,163100,5523526550,22800,22800,22800,22800,0
|
|
20230724,163000,5523526550,22800,22800,22800,22800,0
|
|
20230724,162900,5523526550,22800,22800,22800,22800,0
|
|
20230724,162800,5523526550,22800,22800,22800,22800,0
|
|
20230724,162700,5523526550,22800,22800,22800,22800,0
|
|
20230724,162600,5523526550,22800,22800,22800,22800,0
|
|
20230724,162500,5523526550,22800,22800,22800,22800,0
|
|
20230724,162400,5523526550,22800,22800,22800,22800,0
|
|
20230724,162300,5523526550,22800,22800,22800,22800,0
|
|
20230724,162200,5523526550,22800,22800,22800,22800,0
|
|
20230724,162100,5523526550,22800,22800,22800,22800,3605
|
|
20230724,162000,5523526550,22800,22800,22800,22800,0
|
|
20230724,161900,5523526550,22800,22800,22800,22800,0
|
|
20230724,161800,5523526550,22800,22800,22800,22800,0
|
|
20230724,161700,5523526550,22800,22800,22800,22800,0
|
|
20230724,161600,5523526550,22800,22800,22800,22800,0
|
|
20230724,161500,5523526550,22800,22800,22800,22800,0
|
|
20230724,161400,5523526550,22800,22800,22800,22800,0
|
|
20230724,161300,5523526550,22800,22800,22800,22800,0
|
|
20230724,161200,5523526550,22800,22800,22800,22800,0
|
|
20230724,161100,5523526550,22800,22800,22800,22800,0
|
|
20230724,161000,5523526550,22800,22800,22800,22800,0
|
|
20230724,160900,5523526550,22800,22800,22800,22800,0
|
|
20230724,160800,5523526550,22800,22800,22800,22800,0
|
|
20230724,160700,5523526550,22800,22800,22800,22800,0
|
|
20230724,160600,5523526550,22800,22800,22800,22800,0
|
|
20230724,160500,5523526550,22800,22800,22800,22800,0
|
|
20230724,160400,5523526550,22800,22800,22800,22800,0
|
|
20230724,160300,5523526550,22800,22800,22800,22800,0
|
|
20230724,160200,5523526550,22800,22800,22800,22800,0
|
|
20230724,160100,5523526550,22800,22800,22800,22800,0
|
|
20230724,160000,5523526550,22800,22800,22800,22800,0
|
|
20230724,155900,5523526550,22800,22800,22800,22800,0
|
|
20230724,155800,5523526550,22800,22800,22800,22800,0
|
|
20230724,155700,5523526550,22800,22800,22800,22800,0
|
|
20230724,155600,5523526550,22800,22800,22800,22800,0
|
|
20230724,155500,5523526550,22800,22800,22800,22800,0
|
|
20230724,155400,5523526550,22800,22800,22800,22800,0
|
|
20230724,155300,5523526550,22800,22800,22800,22800,0
|
|
20230724,155200,5523526550,22800,22800,22800,22800,0
|
|
20230724,155100,5523526550,22800,22800,22800,22800,3605
|
|
20230724,155000,5523526550,22800,22800,22800,22800,0
|
|
20230724,154900,5523526550,22800,22800,22800,22800,0
|
|
20230724,154800,5523526550,22800,22800,22800,22800,0
|
|
20230724,154700,5523526550,22800,22800,22800,22800,0
|
|
20230724,154600,5523526550,22800,22800,22800,22800,0
|
|
20230724,154500,5523526550,22800,22800,22800,22800,0
|
|
20230724,154400,5523526550,22800,22800,22800,22800,0
|
|
20230724,154300,5523526550,22800,22800,22800,22800,0
|
|
20230724,154200,5523526550,22800,22800,22800,22800,0
|
|
20230724,154100,5523526550,22800,22800,22800,22800,0
|
|
20230724,154000,5523526550,22800,22800,22800,22800,0
|
|
20230724,153900,5523526550,22800,22800,22800,22800,0
|
|
20230724,153800,5523526550,22800,22800,22800,22800,0
|
|
20230724,153700,5523526550,22800,22800,22800,22800,0
|
|
20230724,153600,5523526550,22800,22800,22800,22800,0
|
|
20230724,153500,5523526550,22800,22800,22800,22800,0
|
|
20230724,153400,5523526550,22800,22800,22800,22800,0
|
|
20230724,153300,5523526550,22800,22800,22800,22800,0
|
|
20230724,153200,5523526550,22800,22800,22800,22800,0
|
|
20230724,153100,5523526550,22800,22800,22800,22800,0
|
|
20230724,153000,5523526550,22800,22800,22800,22800,3605
|
|
20230724,152900,5441332550,22900,22900,22900,22900,0
|
|
20230724,152800,5441332550,22900,22900,22900,22900,0
|
|
20230724,152700,5441332550,22900,22900,22900,22900,0
|
|
20230724,152600,5441332550,22900,22900,22900,22900,0
|
|
20230724,152500,5441332550,22900,22900,22900,22900,0
|
|
20230724,152400,5441332550,22900,22900,22900,22900,0
|
|
20230724,152300,5441332550,22900,22900,22900,22900,0
|
|
20230724,152200,5441332550,22900,22900,22900,22900,0
|
|
20230724,152100,5441332550,22900,22900,22900,22900,0
|
|
20230724,152000,5441332550,22900,22900,22900,22900,0
|
|
20230724,151900,5441332550,22900,22900,22950,22900,165
|
|
20230724,151800,5437549750,22900,22800,22900,22800,614
|
|
20230724,151700,5423511650,22900,22850,22900,22850,7
|
|
20230724,151600,5423351400,22900,22900,22900,22800,52
|
|
20230724,151500,5422162000,22800,22800,22850,22800,132
|
|
20230724,151400,5419147450,22850,22800,22850,22800,87
|
|
20230724,151300,5417163550,22800,22850,22900,22800,159
|
|
20230724,151200,5413530150,22850,22800,22850,22800,287
|
|
20230724,151100,5406974450,22800,22800,22850,22800,102
|
|
20230724,151000,5404648250,22800,22750,22850,22750,131
|
|
20230724,150900,5401661850,22800,22750,22800,22750,172
|
|
20230724,150800,5397744200,22750,22700,22800,22700,589
|
|
20230724,150700,5384334950,22700,22700,22750,22700,405
|
|
20230724,150600,5375131800,22700,22750,22800,22700,281
|
|
20230724,150500,5368739200,22750,22750,22800,22750,137
|
|
20230724,150400,5365621100,22750,22750,22750,22700,832
|
|
20230724,150300,5346694750,22750,22750,22800,22750,201
|
|
20230724,150200,5342116450,22750,22700,22750,22700,283
|
|
20230724,150100,5335682100,22700,22750,22750,22700,188
|
|
20230724,150000,5331405650,22750,22750,22800,22750,190
|
|
20230724,145900,5327083100,22800,22750,22800,22750,80
|
|
20230724,145800,5325263050,22750,22750,22750,22750,167
|
|
20230724,145700,5321463800,22750,22750,22800,22750,111
|
|
20230724,145600,5318936900,22750,22700,22800,22700,163
|
|
20230724,145500,5315226050,22750,22700,22750,22700,389
|
|
20230724,145400,5306377700,22700,22750,22750,22700,115
|
|
20230724,145300,5303764300,22750,22750,22800,22700,371
|
|
20230724,145200,5295332550,22750,22700,22750,22700,208
|
|
20230724,145100,5290602800,22700,22700,22700,22700,89
|
|
20230724,145000,5288582500,22700,22700,22700,22700,90
|
|
20230724,144900,5286539500,22700,22700,22750,22700,254
|
|
20230724,144800,5280764900,22700,22750,22800,22700,664
|
|
20230724,144700,5265656000,22750,22750,22750,22750,78
|
|
20230724,144600,5263881500,22750,22750,22800,22750,176
|
|
20230724,144500,5259877350,22750,22750,22750,22750,226
|
|
20230724,144400,5254735850,22750,22750,22800,22750,221
|
|
20230724,144300,5249702450,22750,22750,22750,22750,1500
|
|
20230724,144200,5215577450,22750,22800,22800,22750,57
|
|
20230724,144100,5214280100,22800,22800,22800,22800,53
|
|
20230724,144000,5213071700,22800,22800,22800,22800,408
|
|
20230724,143900,5203769300,22800,22850,22850,22800,86
|
|
20230724,143800,5201804250,22800,22800,22800,22800,100
|
|
20230724,143700,5199524250,22800,22800,22800,22800,220
|
|
20230724,143600,5194508250,22800,22800,22800,22800,0
|
|
20230724,143500,5194508250,22800,22750,22800,22750,188
|
|
20230724,143400,5190224850,22750,22750,22750,22750,0
|
|
20230724,143300,5190224850,22750,22750,22750,22750,0
|
|
20230724,143200,5190224850,22750,22750,22750,22750,0
|
|
20230724,143100,5190224850,22750,22800,22800,22750,132
|
|
20230724,143000,5187217000,22800,22800,22800,22800,300
|
|
20230724,142900,5180377000,22850,22850,22850,22850,218
|
|
20230724,142800,5175395700,22850,22800,22850,22800,173
|
|
20230724,142700,5171450650,22850,22850,22850,22850,101
|
|
20230724,142600,5169142800,22900,22900,22900,22900,0
|
|
20230724,142500,5169142800,22900,22850,22900,22850,200
|
|
20230724,142400,5164565150,22900,22900,22900,22900,88
|
|
20230724,142300,5162549950,22900,22900,22900,22900,0
|
|
20230724,142200,5162549950,22900,22900,22900,22900,5
|
|
20230724,142100,5162435450,22900,22850,22900,22800,1025
|
|
20230724,142000,5139062400,22850,22900,22900,22850,540
|
|
20230724,141900,5126717450,22900,22950,22950,22900,170
|
|
20230724,141800,5122823450,22950,22900,22950,22900,183
|
|
20230724,141700,5118629400,22900,22900,22900,22900,112
|
|
20230724,141600,5116064600,22900,22850,22900,22850,130
|
|
20230724,141500,5113094050,22850,22800,22850,22750,457
|
|
20230724,141400,5102669350,22800,22750,22800,22700,416
|
|
20230724,141300,5093207000,22750,22700,22750,22700,393
|
|
20230724,141200,5084266300,22700,22750,22750,22700,65
|
|
20230724,141100,5082789250,22750,22750,22750,22750,890
|
|
20230724,141000,5062541750,22800,22800,22800,22800,0
|
|
20230724,140900,5062541750,22800,22800,22800,22800,0
|
|
20230724,140800,5062541750,22800,22800,22800,22800,181
|
|
20230724,140700,5058414950,22800,22800,22800,22800,74
|
|
20230724,140600,5056727750,22750,22750,22750,22750,0
|
|
20230724,140500,5056727750,22750,22750,22750,22750,80
|
|
20230724,140400,5054907750,22800,22800,22800,22750,232
|
|
20230724,140300,5049628150,22850,22800,22850,22800,79
|
|
20230724,140200,5047826850,22850,22800,22850,22800,42
|
|
20230724,140100,5046869200,22800,22850,22850,22750,301
|
|
20230724,140000,5040003100,22850,22800,22850,22750,93
|
|
20230724,135900,5037882950,22800,22800,22800,22800,435
|
|
20230724,135800,5027964950,22800,22750,22800,22750,214
|
|
20230724,135700,5023085850,22800,22800,22800,22800,100
|
|
20230724,135600,5020805850,22800,22750,22800,22700,100
|
|
20230724,135500,5018532150,22750,22750,22750,22750,466
|
|
20230724,135400,5007930650,22700,22700,22750,22700,276
|
|
20230724,135300,5001662250,22700,22700,22700,22700,10
|
|
20230724,135200,5001435250,22700,22700,22700,22700,127
|
|
20230724,135100,4998552350,22700,22700,22700,22700,0
|
|
20230724,135000,4998552350,22700,22700,22700,22700,0
|
|
20230724,134900,4998552350,22700,22700,22700,22700,27
|
|
20230724,134800,4997939450,22700,22700,22700,22700,50
|
|
20230724,134700,4996804450,22650,22650,22650,22650,20
|
|
20230724,134600,4996351450,22650,22650,22650,22650,23
|
|
20230724,134500,4995830500,22700,22700,22700,22700,221
|
|
20230724,134400,4990813800,22700,22700,22700,22700,136
|
|
20230724,134300,4987726600,22650,22550,22650,22500,1049
|
|
20230724,134200,4964033150,22550,22600,22600,22550,733
|
|
20230724,134100,4947497000,22600,22550,22600,22550,78
|
|
20230724,134000,4945735200,22550,22500,22550,22500,313
|
|
20230724,133900,4938680950,22450,22550,22550,22450,1388
|
|
20230724,133800,4907407900,22600,22650,22650,22600,803
|
|
20230724,133700,4889257600,22650,22700,22700,22600,303
|
|
20230724,133600,4882396500,22650,22700,22700,22650,438
|
|
20230724,133500,4872469750,22700,22650,22700,22650,640
|
|
20230724,133400,4857951750,22650,22700,22700,22550,2571
|
|
20230724,133300,4799849300,22700,22800,22850,22700,1669
|
|
20230724,133200,4761819150,22850,23000,23000,22850,2220
|
|
20230724,133100,4710929500,23000,23100,23100,23000,759
|
|
20230724,133000,4693418850,23100,23150,23150,23100,135
|
|
20230724,132900,4690297550,23150,23100,23150,23100,936
|
|
20230724,132800,4668672350,23000,23100,23100,23000,808
|
|
20230724,132700,4650030500,23100,23100,23100,23050,865
|
|
20230724,132600,4630080000,23050,23200,23250,23050,900
|
|
20230724,132500,4609243400,23250,23050,23250,23000,1202
|
|
20230724,132400,4581406500,23050,23250,23250,22950,3594
|
|
20230724,132300,4498593050,23250,23200,23300,23200,2777
|
|
20230724,132200,4434007100,23200,23200,23200,23200,158
|
|
20230724,132100,4430341500,23150,23250,23250,23150,1433
|
|
20230724,132000,4397118700,23250,23100,23250,23100,1595
|
|
20230724,131900,4360205500,23050,22950,23050,22950,1805
|
|
20230724,131800,4318669450,22950,23000,23000,22950,368
|
|
20230724,131700,4310218850,22950,22950,22950,22950,785
|
|
20230724,131600,4292203100,23000,23000,23000,23000,714
|
|
20230724,131500,4275781100,23000,23000,23000,22900,1656
|
|
20230724,131400,4237735900,22900,23050,23050,22900,1427
|
|
20230724,131300,4204951300,23050,23000,23050,23000,227
|
|
20230724,131200,4199729550,23000,22950,23000,22950,33
|
|
20230724,131100,4198970650,22950,22950,22950,22950,209
|
|
20230724,131000,4194174100,22900,23050,23050,22900,223
|
|
20230724,130900,4189050150,23050,22900,23050,22900,799
|
|
20230724,130800,4170710250,22950,23000,23000,22950,80
|
|
20230724,130700,4168870750,23000,23150,23150,23000,1856
|
|
20230724,130600,4126142100,23200,23150,23200,23100,1683
|
|
20230724,130500,4087178950,23150,23150,23150,23050,3127
|
|
20230724,130400,4014881850,23100,23050,23150,23000,2562
|
|
20230724,130300,3955755650,23100,22950,23100,22950,4350
|
|
20230724,130200,3855646450,22950,23000,23000,22850,2480
|
|
20230724,130100,3798764000,22950,22800,22950,22800,2023
|
|
20230724,130000,3752438550,22800,22700,22800,22700,1267
|
|
20230724,125900,3723614300,22700,22600,22750,22600,1310
|
|
20230724,125800,3693912600,22600,22600,22600,22600,104
|
|
20230724,125700,3691562200,22600,22500,22600,22500,825
|
|
20230724,125600,3672919700,22500,22600,22600,22500,886
|
|
20230724,125500,3652933500,22600,22600,22600,22600,200
|
|
20230724,125400,3648413500,22650,22650,22700,22650,421
|
|
20230724,125300,3638875300,22650,22500,22650,22500,1893
|
|
20230724,125200,3596155100,22500,22450,22500,22450,5
|
|
20230724,125100,3596042800,22500,22500,22500,22500,5
|
|
20230724,125000,3595930300,22450,22450,22450,22450,90
|
|
20230724,124900,3593909800,22500,22500,22500,22500,1
|
|
20230724,124800,3593887300,22500,22500,22500,22500,0
|
|
20230724,124700,3593887300,22500,22450,22500,22450,310
|
|
20230724,124600,3586922050,22450,22450,22450,22450,76
|
|
20230724,124500,3585215850,22500,22500,22500,22500,1
|
|
20230724,124400,3585193350,22450,22450,22500,22450,190
|
|
20230724,124300,3580927800,22500,22550,22550,22500,116
|
|
20230724,124200,3578317750,22500,22550,22550,22500,91
|
|
20230724,124100,3576268800,22500,22500,22500,22500,2
|
|
20230724,124000,3576223800,22500,22500,22500,22500,2
|
|
20230724,123900,3576178800,22500,22500,22500,22500,278
|
|
20230724,123800,3569923800,22600,22600,22600,22600,1
|
|
20230724,123700,3569901200,22600,22500,22600,22500,11
|
|
20230724,123600,3569653600,22500,22550,22550,22500,220
|
|
20230724,123500,3564701500,22550,22550,22550,22550,183
|
|
20230724,123400,3560574850,22600,22600,22600,22600,2
|
|
20230724,123300,3560529650,22600,22600,22600,22550,83
|
|
20230724,123200,3558655450,22600,22550,22600,22550,266
|
|
20230724,123100,3552655900,22550,22450,22550,22450,36
|
|
20230724,123000,3551847450,22500,22500,22500,22500,1
|
|
20230724,122900,3551824950,22500,22500,22500,22500,52
|
|
20230724,122800,3550654950,22500,22500,22500,22400,85
|
|
20230724,122700,3548743350,22500,22500,22500,22500,149
|
|
20230724,122600,3545390850,22500,22450,22500,22450,2
|
|
20230724,122500,3545345900,22450,22450,22450,22450,49
|
|
20230724,122400,3544245850,22550,22550,22550,22550,10
|
|
20230724,122300,3544020350,22550,22500,22550,22400,550
|
|
20230724,122200,3531650100,22500,22550,22550,22400,1568
|
|
20230724,122100,3496443100,22550,22500,22550,22500,26
|
|
20230724,122000,3495856850,22550,22550,22550,22550,59
|
|
20230724,121900,3494526400,22550,22550,22550,22550,555
|
|
20230724,121800,3482011150,22550,22550,22550,22550,0
|
|
20230724,121700,3482011150,22550,22600,22600,22550,14
|
|
20230724,121600,3481695250,22600,22650,22700,22600,867
|
|
20230724,121500,3462068050,22650,22650,22700,22600,1106
|
|
20230724,121400,3437016700,22650,22650,22650,22650,65
|
|
20230724,121300,3435544450,22650,22650,22650,22650,1181
|
|
20230724,121200,3408794800,22650,22650,22650,22650,1001
|
|
20230724,121100,3386122150,22600,22600,22600,22600,247
|
|
20230724,121000,3380539950,22650,22650,22650,22650,1082
|
|
20230724,120900,3356032650,22650,22600,22650,22600,11
|
|
20230724,120800,3355784000,22650,22650,22650,22650,15
|
|
20230724,120700,3355444250,22650,22650,22650,22650,4
|
|
20230724,120600,3355353650,22550,22650,22650,22550,995
|
|
20230724,120500,3332910600,22650,22650,22650,22650,623
|
|
20230724,120400,3318799650,22650,22600,22650,22550,305
|
|
20230724,120300,3311909150,22600,22600,22600,22600,5
|
|
20230724,120200,3311796150,22600,22600,22600,22550,707
|
|
20230724,120100,3295818050,22550,22500,22550,22500,402
|
|
20230724,120000,3286763000,22500,22500,22550,22500,84
|
|
20230724,115900,3284872950,22450,22500,22500,22450,255
|
|
20230724,115800,3279147950,22500,22450,22500,22450,242
|
|
20230724,115700,3273714350,22450,22450,22450,22450,1
|
|
20230724,115600,3273691900,22450,22450,22450,22450,100
|
|
20230724,115500,3271446900,22450,22400,22450,22400,117
|
|
20230724,115400,3268820300,22400,22450,22450,22400,134
|
|
20230724,115300,3265817300,22450,22450,22450,22450,200
|
|
20230724,115200,3261327300,22450,22450,22450,22450,42
|
|
20230724,115100,3260384400,22450,22500,22500,22450,14
|
|
20230724,115000,3260070000,22500,22500,22500,22500,1
|
|
20230724,114900,3260047500,22500,22500,22600,22400,1327
|
|
20230724,114800,3230274650,22500,22500,22500,22500,0
|
|
20230724,114700,3230274650,22500,22450,22600,22450,389
|
|
20230724,114600,3221516800,22500,22500,22500,22500,0
|
|
20230724,114500,3221516800,22500,22500,22500,22500,17
|
|
20230724,114400,3221134300,22450,22450,22500,22450,102
|
|
20230724,114300,3218839400,22450,22500,22650,22450,628
|
|
20230724,114200,3204675750,22500,22500,22500,22500,111
|
|
20230724,114100,3202178250,22600,22500,22600,22500,176
|
|
20230724,114000,3198217750,22500,22650,22650,22500,214
|
|
20230724,113900,3193392250,22600,22600,22600,22600,30
|
|
20230724,113800,3192714250,22600,22600,22600,22600,9
|
|
20230724,113700,3192510850,22600,22700,22800,22600,981
|
|
20230724,113600,3170261750,22800,22800,22800,22700,729
|
|
20230724,113500,3153682250,22700,22900,22900,22700,477
|
|
20230724,113400,3142777600,22900,22850,22900,22800,1941
|
|
20230724,113300,3098380450,22850,22750,22950,22750,4772
|
|
20230724,113200,2989295500,22800,22700,22800,22700,1390
|
|
20230724,113100,2957661550,22700,22750,22800,22700,2864
|
|
20230724,113000,2892415600,22750,22600,22750,22600,2300
|
|
20230724,112900,2840225400,22700,22600,22700,22600,2149
|
|
20230724,112800,2791512950,22550,22600,22600,22550,10
|
|
20230724,112700,2791287350,22500,22600,22600,22500,421
|
|
20230724,112600,2781780800,22600,22500,22600,22450,118
|
|
20230724,112500,2779126300,22500,22650,22650,22500,51
|
|
20230724,112400,2777971850,22650,22600,22650,22550,2714
|
|
20230724,112300,2716581100,22600,22500,22600,22500,293
|
|
20230724,112200,2709987000,22500,22450,22550,22400,1095
|
|
20230724,112100,2685320300,22550,22500,22550,22500,65
|
|
20230724,112000,2683855150,22500,22600,22600,22500,758
|
|
20230724,111900,2666739050,22600,22450,22600,22450,1498
|
|
20230724,111800,2632924400,22450,22400,22450,22350,258
|
|
20230724,111700,2627145300,22300,22550,22550,22300,1349
|
|
20230724,111600,2596907600,22400,22450,22550,22400,1545
|
|
20230724,111500,2562139600,22450,22400,22450,22400,4
|
|
20230724,111400,2562049850,22400,22400,22400,22400,12
|
|
20230724,111300,2561781050,22400,22400,22400,22400,1
|
|
20230724,111200,2561758650,22400,22500,22500,22400,346
|
|
20230724,111100,2553999750,22500,22500,22500,22500,28
|
|
20230724,111000,2553369750,22500,22500,22500,22500,445
|
|
20230724,110900,2543357250,22500,22550,22550,22500,580
|
|
20230724,110800,2530299500,22550,22550,22550,22550,1677
|
|
20230724,110700,2492483150,22550,22400,22550,22400,2259
|
|
20230724,110600,2441613050,22400,22400,22400,22400,467
|
|
20230724,110500,2431152250,22400,22400,22400,22400,2
|
|
20230724,110400,2431107450,22400,22350,22400,22350,65
|
|
20230724,110300,2429651500,22350,22350,22350,22350,25
|
|
20230724,110200,2429092750,22350,22350,22350,22300,777
|
|
20230724,110100,2411730150,22300,22350,22350,22300,15
|
|
20230724,110000,2411395150,22350,22350,22350,22350,2
|
|
20230724,105900,2411350450,22350,22350,22350,22350,10
|
|
20230724,105800,2411126950,22350,22350,22350,22350,1
|
|
20230724,105700,2411104600,22350,22350,22350,22350,18
|
|
20230724,105600,2410702300,22350,22250,22350,22250,58
|
|
20230724,105500,2409411700,22300,22300,22300,22300,94
|
|
20230724,105400,2407315500,22300,22300,22300,22300,194
|
|
20230724,105300,2402989300,22350,22350,22400,22350,21
|
|
20230724,105200,2402519000,22350,22350,22350,22350,7
|
|
20230724,105100,2402362550,22350,22400,22400,22350,33
|
|
20230724,105000,2401624950,22350,22450,22450,22350,164
|
|
20230724,104900,2397954650,22400,22400,22450,22400,256
|
|
20230724,104800,2392220000,22400,22450,22450,22400,745
|
|
20230724,104700,2375528000,22450,22450,22450,22450,1050
|
|
20230724,104600,2351955500,22450,22450,22500,22450,968
|
|
20230724,104500,2330223650,22450,22400,22500,22400,799
|
|
20230724,104400,2312271950,22400,22350,22400,22350,1648
|
|
20230724,104300,2275417400,22350,22300,22350,22300,119
|
|
20230724,104200,2272763650,22300,22300,22300,22300,469
|
|
20230724,104100,2262304950,22300,22250,22300,22250,229
|
|
20230724,104000,2257209600,22200,22250,22250,22150,2109
|
|
20230724,103900,2210470450,22250,22200,22250,22200,32
|
|
20230724,103800,2209758500,22200,22250,22250,22200,124
|
|
20230724,103700,2207004500,22200,22300,22300,22200,201
|
|
20230724,103600,2202538200,22300,22300,22300,22300,1
|
|
20230724,103500,2202515900,22200,22250,22250,22200,55
|
|
20230724,103400,2201294650,22250,22250,22250,22250,11
|
|
20230724,103300,2201049900,22300,22300,22300,22300,2
|
|
20230724,103200,2201005300,22300,22300,22350,22200,209
|
|
20230724,103100,2196350350,22300,22250,22300,22250,779
|
|
20230724,103000,2178991150,22250,22250,22250,22100,254
|
|
20230724,102900,2173361400,22250,22250,22250,22250,148
|
|
20230724,102800,2170068400,22200,22100,22200,22050,2730
|
|
20230724,102700,2109532150,22050,22050,22050,22050,50
|
|
20230724,102600,2108429650,22100,22050,22100,22050,130
|
|
20230724,102500,2105559150,22050,22050,22050,22050,100
|
|
20230724,102400,2103354150,22050,22050,22050,22050,96
|
|
20230724,102300,2101237350,22050,22100,22100,22050,220
|
|
20230724,102200,2096385700,22150,22200,22200,22150,177
|
|
20230724,102100,2092464950,22200,22200,22200,22200,310
|
|
20230724,102000,2085582950,22250,22250,22250,22250,50
|
|
20230724,101900,2084470450,22250,22250,22250,22250,140
|
|
20230724,101800,2081355450,22250,22250,22250,22250,10
|
|
20230724,101700,2081132950,22250,22300,22300,22250,64
|
|
20230724,101600,2079708900,22300,22200,22300,22150,1224
|
|
20230724,101500,2052536200,22250,22300,22300,22200,673
|
|
20230724,101400,2037573900,22300,22250,22300,22200,206
|
|
20230724,101300,2032997450,22200,22250,22250,22150,316
|
|
20230724,101200,2025994600,22150,22050,22250,22000,1731
|
|
20230724,101100,1987597500,22050,22100,22100,22050,360
|
|
20230724,101000,1979653600,21950,22050,22050,21950,405
|
|
20230724,100900,1970738250,22100,22000,22150,22000,218
|
|
20230724,100800,1965941800,22000,22000,22000,22000,313
|
|
20230724,100700,1959055800,22000,22050,22150,22000,289
|
|
20230724,100600,1952674650,22000,22000,22000,22000,200
|
|
20230724,100500,1948274650,21950,22050,22100,21950,192
|
|
20230724,100400,1944060000,21950,22050,22050,21950,400
|
|
20230724,100300,1935259700,22100,22050,22100,22050,264
|
|
20230724,100200,1929436800,22100,21950,22100,21900,2064
|
|
20230724,100100,1884043950,21850,21850,21850,21850,208
|
|
20230724,100000,1879499150,21850,21850,21950,21850,185
|
|
20230724,095900,1875456800,21850,21850,21950,21850,421
|
|
20230724,095800,1866256550,21950,21950,21950,21900,422
|
|
20230724,095700,1857012300,21900,21950,21950,21850,944
|
|
20230724,095600,1836330150,21950,21900,21950,21850,802
|
|
20230724,095500,1818803900,21850,21950,21950,21850,296
|
|
20230724,095400,1812334250,21950,21850,21950,21850,816
|
|
20230724,095300,1794498000,21850,22050,22050,21850,257
|
|
20230724,095200,1788863000,22000,21850,22000,21850,2115
|
|
20230724,095100,1742460350,21850,21900,21900,21850,485
|
|
20230724,095000,1731860650,21900,21850,21950,21850,303
|
|
20230724,094900,1725236500,21900,21950,21950,21850,1781
|
|
20230724,094800,1686303400,21900,21900,22000,21900,285
|
|
20230724,094700,1680055850,21950,21900,22000,21850,431
|
|
20230724,094600,1670609350,21950,21950,21950,21850,2286
|
|
20230724,094500,1620561350,22000,22000,22000,21900,1099
|
|
20230724,094400,1596476500,22000,21900,22000,21850,8004
|
|
20230724,094300,1420933900,21950,22000,22050,21950,910
|
|
20230724,094200,1400945550,21950,21950,22000,21900,2388
|
|
20230724,094100,1348534700,21950,22000,22000,21950,220
|
|
20230724,094000,1343695450,22000,21950,22100,21950,358
|
|
20230724,093900,1335815150,22000,22000,22050,21950,435
|
|
20230724,093800,1326245900,22050,22000,22050,22000,188
|
|
20230724,093700,1322109700,22050,21950,22100,21950,521
|
|
20230724,093600,1310641300,21850,22000,22050,21850,3352
|
|
20230724,093500,1237068900,22000,22000,22050,21950,727
|
|
20230724,093400,1221072500,22050,22100,22100,22000,1051
|
|
20230724,093300,1197900600,22100,22200,22200,22050,729
|
|
20230724,093200,1181763350,22150,22200,22200,22100,1328
|
|
20230724,093100,1152351650,22200,22200,22250,22150,422
|
|
20230724,093000,1142983000,22200,22250,22250,22200,149
|
|
20230724,092900,1139670800,22250,22200,22300,22200,287
|
|
20230724,092800,1133292600,22150,22150,22250,22150,741
|
|
20230724,092700,1116854300,22150,22150,22200,22050,640
|
|
20230724,092600,1102688000,22150,22150,22200,22050,1443
|
|
20230724,092500,1070724550,22150,22050,22150,21950,1294
|
|
20230724,092400,1042219500,22000,22150,22150,22000,1344
|
|
20230724,092300,1012633750,22000,22000,22100,22000,1884
|
|
20230724,092200,971020700,21950,22050,22050,21950,288
|
|
20230724,092100,964690050,22000,22000,22150,21950,1044
|
|
20230724,092000,941747500,22150,21950,22150,21950,1173
|
|
20230724,091900,915884450,21950,21950,22000,21900,404
|
|
20230724,091800,907019750,21900,21950,22100,21900,1102
|
|
20230724,091700,882829800,22000,21950,22000,21900,1318
|
|
20230724,091600,853935950,21950,22000,22000,21900,432
|
|
20230724,091500,844469250,22000,22000,22000,21900,5778
|
|
20230724,091400,717460300,22100,22100,22100,22050,1451
|
|
20230724,091300,685416700,22100,22150,22200,22100,830
|
|
20230724,091200,667014300,22150,22250,22250,22150,9771
|
|
20230724,091100,450071050,22250,22250,22300,22250,159
|
|
20230724,091000,446527450,22250,22250,22300,22250,310
|
|
20230724,090900,439614800,22250,22350,22350,22250,332
|
|
20230724,090800,432227550,22250,22300,22350,22200,8352
|
|
20230724,090700,246420400,22350,22300,22350,22250,404
|
|
20230724,090600,237425800,22200,22150,22300,22150,791
|
|
20230724,090500,219838350,22250,22150,22250,22150,1328
|
|
20230724,090400,190390450,22150,22200,22200,22100,1397
|
|
20230724,090300,159434350,22250,22350,22400,22200,1635
|
|
20230724,090200,122894200,22400,22450,22450,22400,1563
|
|
20230724,090100,87867700,22450,22500,22500,22400,1140
|
|
20230724,090000,62262600,22500,22550,22550,22500,2141
|