642 lines
34 KiB
CSV
642 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,193900,8922188700,38850,38850,38850,38850,3497
|
|
20230724,193800,8922188700,38850,38850,38850,38850,0
|
|
20230724,193700,8922188700,38850,38850,38850,38850,0
|
|
20230724,193600,8922188700,38850,38850,38850,38850,0
|
|
20230724,193500,8922188700,38850,38850,38850,38850,0
|
|
20230724,193400,8922188700,38850,38850,38850,38850,0
|
|
20230724,193300,8922188700,38850,38850,38850,38850,0
|
|
20230724,193200,8922188700,38850,38850,38850,38850,0
|
|
20230724,193100,8922188700,38850,38850,38850,38850,0
|
|
20230724,193000,8922188700,38850,38850,38850,38850,0
|
|
20230724,192900,8922188700,38850,38850,38850,38850,0
|
|
20230724,192800,8922188700,38850,38850,38850,38850,0
|
|
20230724,192700,8922188700,38850,38850,38850,38850,0
|
|
20230724,192600,8922188700,38850,38850,38850,38850,0
|
|
20230724,192500,8922188700,38850,38850,38850,38850,0
|
|
20230724,192400,8922188700,38850,38850,38850,38850,0
|
|
20230724,192300,8922188700,38850,38850,38850,38850,0
|
|
20230724,192200,8922188700,38850,38850,38850,38850,0
|
|
20230724,192100,8922188700,38850,38850,38850,38850,0
|
|
20230724,192000,8922188700,38850,38850,38850,38850,0
|
|
20230724,191900,8922188700,38850,38850,38850,38850,0
|
|
20230724,191800,8922188700,38850,38850,38850,38850,0
|
|
20230724,191700,8922188700,38850,38850,38850,38850,0
|
|
20230724,191600,8922188700,38850,38850,38850,38850,0
|
|
20230724,191500,8922188700,38850,38850,38850,38850,0
|
|
20230724,191400,8922188700,38850,38850,38850,38850,0
|
|
20230724,191300,8922188700,38850,38850,38850,38850,0
|
|
20230724,191200,8922188700,38850,38850,38850,38850,0
|
|
20230724,191100,8922188700,38850,38850,38850,38850,0
|
|
20230724,191000,8922188700,38850,38850,38850,38850,0
|
|
20230724,190900,8922188700,38850,38850,38850,38850,3497
|
|
20230724,190800,8922188700,38850,38850,38850,38850,0
|
|
20230724,190700,8922188700,38850,38850,38850,38850,0
|
|
20230724,190600,8922188700,38850,38850,38850,38850,0
|
|
20230724,190500,8922188700,38850,38850,38850,38850,0
|
|
20230724,190400,8922188700,38850,38850,38850,38850,0
|
|
20230724,190300,8922188700,38850,38850,38850,38850,0
|
|
20230724,190200,8922188700,38850,38850,38850,38850,0
|
|
20230724,190100,8922188700,38850,38850,38850,38850,0
|
|
20230724,190000,8922188700,38850,38850,38850,38850,0
|
|
20230724,185900,8922188700,38850,38850,38850,38850,0
|
|
20230724,185800,8922188700,38850,38850,38850,38850,0
|
|
20230724,185700,8922188700,38850,38850,38850,38850,0
|
|
20230724,185600,8922188700,38850,38850,38850,38850,0
|
|
20230724,185500,8922188700,38850,38850,38850,38850,0
|
|
20230724,185400,8922188700,38850,38850,38850,38850,0
|
|
20230724,185300,8922188700,38850,38850,38850,38850,0
|
|
20230724,185200,8922188700,38850,38850,38850,38850,0
|
|
20230724,185100,8922188700,38850,38850,38850,38850,0
|
|
20230724,185000,8922188700,38850,38850,38850,38850,0
|
|
20230724,184900,8922188700,38850,38850,38850,38850,0
|
|
20230724,184800,8922188700,38850,38850,38850,38850,0
|
|
20230724,184700,8922188700,38850,38850,38850,38850,0
|
|
20230724,184600,8922188700,38850,38850,38850,38850,0
|
|
20230724,184500,8922188700,38850,38850,38850,38850,0
|
|
20230724,184400,8922188700,38850,38850,38850,38850,0
|
|
20230724,184300,8922188700,38850,38850,38850,38850,0
|
|
20230724,184200,8922188700,38850,38850,38850,38850,0
|
|
20230724,184100,8922188700,38850,38850,38850,38850,0
|
|
20230724,184000,8922188700,38850,38850,38850,38850,0
|
|
20230724,183900,8922188700,38850,38850,38850,38850,3497
|
|
20230724,183800,8922188700,38850,38850,38850,38850,0
|
|
20230724,183700,8922188700,38850,38850,38850,38850,0
|
|
20230724,183600,8922188700,38850,38850,38850,38850,0
|
|
20230724,183500,8922188700,38850,38850,38850,38850,0
|
|
20230724,183400,8922188700,38850,38850,38850,38850,0
|
|
20230724,183300,8922188700,38850,38850,38850,38850,0
|
|
20230724,183200,8922188700,38850,38850,38850,38850,0
|
|
20230724,183100,8922188700,38850,38850,38850,38850,0
|
|
20230724,183000,8922188700,38850,38850,38850,38850,0
|
|
20230724,182900,8922188700,38850,38850,38850,38850,0
|
|
20230724,182800,8922188700,38850,38850,38850,38850,0
|
|
20230724,182700,8922188700,38850,38850,38850,38850,0
|
|
20230724,182600,8922188700,38850,38850,38850,38850,0
|
|
20230724,182500,8922188700,38850,38850,38850,38850,0
|
|
20230724,182400,8922188700,38850,38850,38850,38850,0
|
|
20230724,182300,8922188700,38850,38850,38850,38850,0
|
|
20230724,182200,8922188700,38850,38850,38850,38850,0
|
|
20230724,182100,8922188700,38850,38850,38850,38850,0
|
|
20230724,182000,8922188700,38850,38850,38850,38850,0
|
|
20230724,181900,8922188700,38850,38850,38850,38850,0
|
|
20230724,181800,8922188700,38850,38850,38850,38850,0
|
|
20230724,181700,8922188700,38850,38850,38850,38850,0
|
|
20230724,181600,8922188700,38850,38850,38850,38850,0
|
|
20230724,181500,8922188700,38850,38850,38850,38850,0
|
|
20230724,181400,8922188700,38850,38850,38850,38850,0
|
|
20230724,181300,8922188700,38850,38850,38850,38850,0
|
|
20230724,181200,8922188700,38850,38850,38850,38850,0
|
|
20230724,181100,8922188700,38850,38850,38850,38850,0
|
|
20230724,181000,8922188700,38850,38850,38850,38850,0
|
|
20230724,180900,8922188700,38850,38850,38850,38850,3497
|
|
20230724,180800,8922188700,38850,38850,38850,38850,0
|
|
20230724,180700,8922188700,38850,38850,38850,38850,0
|
|
20230724,180600,8922188700,38850,38850,38850,38850,0
|
|
20230724,180500,8922188700,38850,38850,38850,38850,0
|
|
20230724,180400,8922188700,38850,38850,38850,38850,0
|
|
20230724,180300,8922188700,38850,38850,38850,38850,0
|
|
20230724,180200,8922188700,38850,38850,38850,38850,0
|
|
20230724,180100,8922188700,38850,38850,38850,38850,0
|
|
20230724,180000,8922188700,38850,38850,38850,38850,0
|
|
20230724,175900,8922188700,38850,38850,38850,38850,0
|
|
20230724,175800,8922188700,38850,38850,38850,38850,0
|
|
20230724,175700,8922188700,38850,38850,38850,38850,0
|
|
20230724,175600,8922188700,38850,38850,38850,38850,0
|
|
20230724,175500,8922188700,38850,38850,38850,38850,0
|
|
20230724,175400,8922188700,38850,38850,38850,38850,0
|
|
20230724,175300,8922188700,38850,38850,38850,38850,0
|
|
20230724,175200,8922188700,38850,38850,38850,38850,0
|
|
20230724,175100,8922188700,38850,38850,38850,38850,0
|
|
20230724,175000,8922188700,38850,38850,38850,38850,0
|
|
20230724,174900,8922188700,38850,38850,38850,38850,0
|
|
20230724,174800,8922188700,38850,38850,38850,38850,0
|
|
20230724,174700,8922188700,38850,38850,38850,38850,0
|
|
20230724,174600,8922188700,38850,38850,38850,38850,0
|
|
20230724,174500,8922188700,38850,38850,38850,38850,0
|
|
20230724,174400,8922188700,38850,38850,38850,38850,0
|
|
20230724,174300,8922188700,38850,38850,38850,38850,0
|
|
20230724,174200,8922188700,38850,38850,38850,38850,0
|
|
20230724,174100,8922188700,38850,38850,38850,38850,0
|
|
20230724,174000,8922188700,38850,38850,38850,38850,0
|
|
20230724,173900,8922188700,38850,38850,38850,38850,3497
|
|
20230724,173800,8922188700,38850,38850,38850,38850,0
|
|
20230724,173700,8922188700,38850,38850,38850,38850,0
|
|
20230724,173600,8922188700,38850,38850,38850,38850,0
|
|
20230724,173500,8922188700,38850,38850,38850,38850,0
|
|
20230724,173400,8922188700,38850,38850,38850,38850,0
|
|
20230724,173300,8922188700,38850,38850,38850,38850,0
|
|
20230724,173200,8922188700,38850,38850,38850,38850,0
|
|
20230724,173100,8922188700,38850,38850,38850,38850,0
|
|
20230724,173000,8922188700,38850,38850,38850,38850,0
|
|
20230724,172900,8922188700,38850,38850,38850,38850,0
|
|
20230724,172800,8922188700,38850,38850,38850,38850,0
|
|
20230724,172700,8922188700,38850,38850,38850,38850,0
|
|
20230724,172600,8922188700,38850,38850,38850,38850,0
|
|
20230724,172500,8922188700,38850,38850,38850,38850,0
|
|
20230724,172400,8922188700,38850,38850,38850,38850,0
|
|
20230724,172300,8922188700,38850,38850,38850,38850,0
|
|
20230724,172200,8922188700,38850,38850,38850,38850,0
|
|
20230724,172100,8922188700,38850,38850,38850,38850,0
|
|
20230724,172000,8922188700,38850,38850,38850,38850,0
|
|
20230724,171900,8922188700,38850,38850,38850,38850,0
|
|
20230724,171800,8922188700,38850,38850,38850,38850,0
|
|
20230724,171700,8922188700,38850,38850,38850,38850,0
|
|
20230724,171600,8922188700,38850,38850,38850,38850,0
|
|
20230724,171500,8922188700,38850,38850,38850,38850,0
|
|
20230724,171400,8922188700,38850,38850,38850,38850,0
|
|
20230724,171300,8922188700,38850,38850,38850,38850,0
|
|
20230724,171200,8922188700,38850,38850,38850,38850,0
|
|
20230724,171100,8922188700,38850,38850,38850,38850,0
|
|
20230724,171000,8922188700,38850,38850,38850,38850,0
|
|
20230724,170900,8922188700,38850,38850,38850,38850,3497
|
|
20230724,170800,8922188700,38850,38850,38850,38850,0
|
|
20230724,170700,8922188700,38850,38850,38850,38850,0
|
|
20230724,170600,8922188700,38850,38850,38850,38850,0
|
|
20230724,170500,8922188700,38850,38850,38850,38850,0
|
|
20230724,170400,8922188700,38850,38850,38850,38850,0
|
|
20230724,170300,8922188700,38850,38850,38850,38850,0
|
|
20230724,170200,8922188700,38850,38850,38850,38850,0
|
|
20230724,170100,8922188700,38850,38850,38850,38850,0
|
|
20230724,170000,8922188700,38850,38850,38850,38850,0
|
|
20230724,165900,8922188700,38850,38850,38850,38850,0
|
|
20230724,165800,8922188700,38850,38850,38850,38850,0
|
|
20230724,165700,8922188700,38850,38850,38850,38850,0
|
|
20230724,165600,8922188700,38850,38850,38850,38850,0
|
|
20230724,165500,8922188700,38850,38850,38850,38850,0
|
|
20230724,165400,8922188700,38850,38850,38850,38850,0
|
|
20230724,165300,8922188700,38850,38850,38850,38850,0
|
|
20230724,165200,8922188700,38850,38850,38850,38850,0
|
|
20230724,165100,8922188700,38850,38850,38850,38850,0
|
|
20230724,165000,8922188700,38850,38850,38850,38850,0
|
|
20230724,164900,8922188700,38850,38850,38850,38850,0
|
|
20230724,164800,8922188700,38850,38850,38850,38850,0
|
|
20230724,164700,8922188700,38850,38850,38850,38850,0
|
|
20230724,164600,8922188700,38850,38850,38850,38850,0
|
|
20230724,164500,8922188700,38850,38850,38850,38850,0
|
|
20230724,164400,8922188700,38850,38850,38850,38850,0
|
|
20230724,164300,8922188700,38850,38850,38850,38850,0
|
|
20230724,164200,8922188700,38850,38850,38850,38850,0
|
|
20230724,164100,8922188700,38850,38850,38850,38850,0
|
|
20230724,164000,8922188700,38850,38850,38850,38850,0
|
|
20230724,163900,8922188700,38850,38850,38850,38850,3497
|
|
20230724,163800,8922188700,38850,38850,38850,38850,0
|
|
20230724,163700,8922188700,38850,38850,38850,38850,0
|
|
20230724,163600,8922188700,38850,38850,38850,38850,0
|
|
20230724,163500,8922188700,38850,38850,38850,38850,0
|
|
20230724,163400,8922188700,38850,38850,38850,38850,0
|
|
20230724,163300,8922188700,38850,38850,38850,38850,0
|
|
20230724,163200,8922188700,38850,38850,38850,38850,0
|
|
20230724,163100,8922188700,38850,38850,38850,38850,0
|
|
20230724,163000,8922188700,38850,38850,38850,38850,0
|
|
20230724,162900,8922188700,38850,38850,38850,38850,0
|
|
20230724,162800,8922188700,38850,38850,38850,38850,0
|
|
20230724,162700,8922188700,38850,38850,38850,38850,0
|
|
20230724,162600,8922188700,38850,38850,38850,38850,0
|
|
20230724,162500,8922188700,38850,38850,38850,38850,0
|
|
20230724,162400,8922188700,38850,38850,38850,38850,0
|
|
20230724,162300,8922188700,38850,38850,38850,38850,0
|
|
20230724,162200,8922188700,38850,38850,38850,38850,0
|
|
20230724,162100,8922188700,38850,38850,38850,38850,0
|
|
20230724,162000,8922188700,38850,38850,38850,38850,0
|
|
20230724,161900,8922188700,38850,38850,38850,38850,0
|
|
20230724,161800,8922188700,38850,38850,38850,38850,0
|
|
20230724,161700,8922188700,38850,38850,38850,38850,0
|
|
20230724,161600,8922188700,38850,38850,38850,38850,0
|
|
20230724,161500,8922188700,38850,38850,38850,38850,0
|
|
20230724,161400,8922188700,38850,38850,38850,38850,0
|
|
20230724,161300,8922188700,38850,38850,38850,38850,0
|
|
20230724,161200,8922188700,38850,38850,38850,38850,0
|
|
20230724,161100,8922188700,38850,38850,38850,38850,0
|
|
20230724,161000,8922188700,38850,38850,38850,38850,0
|
|
20230724,160900,8922188700,38850,38850,38850,38850,3497
|
|
20230724,160800,8922188700,38850,38850,38850,38850,0
|
|
20230724,160700,8922188700,38850,38850,38850,38850,0
|
|
20230724,160600,8922188700,38850,38850,38850,38850,0
|
|
20230724,160500,8922188700,38850,38850,38850,38850,0
|
|
20230724,160400,8922188700,38850,38850,38850,38850,0
|
|
20230724,160300,8922188700,38850,38850,38850,38850,0
|
|
20230724,160200,8922188700,38850,38850,38850,38850,0
|
|
20230724,160100,8922188700,38850,38850,38850,38850,0
|
|
20230724,160000,8922188700,38850,38850,38850,38850,0
|
|
20230724,155900,8922188700,38850,38850,38850,38850,0
|
|
20230724,155800,8922188700,38850,38850,38850,38850,0
|
|
20230724,155700,8922188700,38850,38850,38850,38850,0
|
|
20230724,155600,8922188700,38850,38850,38850,38850,0
|
|
20230724,155500,8922188700,38850,38850,38850,38850,0
|
|
20230724,155400,8922188700,38850,38850,38850,38850,0
|
|
20230724,155300,8922188700,38850,38850,38850,38850,0
|
|
20230724,155200,8922188700,38850,38850,38850,38850,0
|
|
20230724,155100,8922188700,38850,38850,38850,38850,0
|
|
20230724,155000,8922188700,38850,38850,38850,38850,0
|
|
20230724,154900,8922188700,38850,38850,38850,38850,0
|
|
20230724,154800,8922188700,38850,38850,38850,38850,0
|
|
20230724,154700,8922188700,38850,38850,38850,38850,0
|
|
20230724,154600,8922188700,38850,38850,38850,38850,0
|
|
20230724,154500,8922188700,38850,38850,38850,38850,0
|
|
20230724,154400,8922188700,38850,38850,38850,38850,0
|
|
20230724,154300,8922188700,38850,38850,38850,38850,0
|
|
20230724,154200,8922188700,38850,38850,38850,38850,0
|
|
20230724,154100,8922188700,38850,38850,38850,38850,0
|
|
20230724,154000,8922188700,38850,38850,38850,38850,0
|
|
20230724,153900,8922188700,38850,38850,38850,38850,3497
|
|
20230724,153800,8922188700,38850,38850,38850,38850,0
|
|
20230724,153700,8922188700,38850,38850,38850,38850,0
|
|
20230724,153600,8922188700,38850,38850,38850,38850,0
|
|
20230724,153500,8922188700,38850,38850,38850,38850,0
|
|
20230724,153400,8922188700,38850,38850,38850,38850,0
|
|
20230724,153300,8922188700,38850,38850,38850,38850,0
|
|
20230724,153200,8922188700,38850,38850,38850,38850,0
|
|
20230724,153100,8922188700,38850,38850,38850,38850,0
|
|
20230724,153000,8922188700,38850,38850,38850,38850,3497
|
|
20230724,152900,8786330250,38850,38850,38850,38850,0
|
|
20230724,152800,8786330250,38850,38850,38850,38850,0
|
|
20230724,152700,8786330250,38850,38850,38850,38850,0
|
|
20230724,152600,8786330250,38850,38850,38850,38850,0
|
|
20230724,152500,8786330250,38850,38850,38850,38850,0
|
|
20230724,152400,8786330250,38850,38850,38850,38850,0
|
|
20230724,152300,8786330250,38850,38850,38850,38850,0
|
|
20230724,152200,8786330250,38850,38850,38850,38850,0
|
|
20230724,152100,8786330250,38850,38850,38850,38850,0
|
|
20230724,152000,8786330250,38850,38850,38850,38850,0
|
|
20230724,151900,8786330250,38850,38850,38850,38800,1652
|
|
20230724,151800,8722193550,38850,38850,38900,38850,935
|
|
20230724,151700,8685868500,38900,38900,38950,38850,1188
|
|
20230724,151600,8639655250,38900,38900,38950,38900,1243
|
|
20230724,151500,8591301250,38950,38950,38950,38900,266
|
|
20230724,151400,8580947100,38950,38900,38950,38900,384
|
|
20230724,151300,8565993550,38950,39050,39050,38950,1546
|
|
20230724,151200,8505742950,39050,39000,39050,39000,534
|
|
20230724,151100,8484915850,39000,39000,39000,38950,269
|
|
20230724,151000,8474425350,38950,39050,39050,38950,1160
|
|
20230724,150900,8429208100,39050,39050,39050,39000,159
|
|
20230724,150800,8423000050,39000,39000,39050,39000,359
|
|
20230724,150700,8408998550,39000,39000,39050,38950,721
|
|
20230724,150600,8380884950,39000,39000,39050,38950,452
|
|
20230724,150500,8363267000,39000,39000,39050,39000,987
|
|
20230724,150400,8324770750,39050,39050,39050,39000,597
|
|
20230724,150300,8301458100,39000,39000,39050,38800,1341
|
|
20230724,150200,8249254000,39100,39050,39100,38950,3786
|
|
20230724,150100,8101565700,39050,39050,39100,39000,1150
|
|
20230724,150000,8056659450,39050,39100,39150,39050,2624
|
|
20230724,145900,7954069250,39050,39000,39050,38950,3563
|
|
20230724,145800,7815102250,39000,38900,39000,38850,2673
|
|
20230724,145700,7711004700,38900,38800,38900,38800,4715
|
|
20230724,145600,7527880100,38800,38600,38800,38600,5231
|
|
20230724,145500,7325381550,38600,38500,38600,38500,504
|
|
20230724,145400,7305949350,38550,38550,38550,38550,0
|
|
20230724,145300,7305949350,38550,38550,38550,38500,512
|
|
20230724,145200,7286218100,38600,38600,38600,38600,354
|
|
20230724,145100,7272553700,38650,38600,38650,38600,59
|
|
20230724,145000,7270274600,38650,38650,38650,38600,49
|
|
20230724,144900,7268380800,38650,38650,38650,38600,234
|
|
20230724,144800,7259339250,38600,38600,38600,38600,46
|
|
20230724,144700,7257563650,38600,38650,38650,38600,371
|
|
20230724,144600,7243227000,38650,38700,38700,38650,252
|
|
20230724,144500,7233482450,38700,38650,38700,38650,304
|
|
20230724,144400,7221728750,38650,38700,38700,38650,610
|
|
20230724,144300,7198134000,38650,38700,38700,38650,128
|
|
20230724,144200,7193184150,38650,38700,38700,38650,134
|
|
20230724,144100,7187999900,38700,38650,38700,38650,40
|
|
20230724,144000,7186452250,38650,38700,38700,38650,431
|
|
20230724,143900,7169782300,38700,38700,38700,38700,222
|
|
20230724,143800,7161190900,38700,38650,38700,38650,179
|
|
20230724,143700,7154272450,38650,38650,38700,38650,106
|
|
20230724,143600,7150174950,38650,38650,38650,38600,167
|
|
20230724,143500,7143721150,38650,38650,38650,38650,14
|
|
20230724,143400,7143180050,38650,38600,38650,38600,95
|
|
20230724,143300,7139508750,38600,38600,38600,38550,392
|
|
20230724,143200,7124379200,38550,38650,38650,38550,329
|
|
20230724,143100,7111684150,38650,38650,38650,38650,33
|
|
20230724,143000,7110408700,38650,38600,38650,38600,463
|
|
20230724,142900,7092522150,38600,38550,38600,38550,148
|
|
20230724,142800,7086812450,38600,38550,38600,38550,37
|
|
20230724,142700,7085384350,38550,38550,38600,38500,112
|
|
20230724,142600,7081066600,38550,38550,38550,38550,0
|
|
20230724,142500,7081066600,38550,38450,38600,38400,335
|
|
20230724,142400,7068171450,38400,38500,38500,38400,551
|
|
20230724,142300,7046988000,38500,38600,38600,38500,629
|
|
20230724,142200,7022762450,38600,38600,38600,38550,115
|
|
20230724,142100,7018323700,38600,38600,38600,38600,3
|
|
20230724,142000,7018207900,38600,38600,38600,38600,109
|
|
20230724,141900,7014000500,38600,38600,38600,38600,35
|
|
20230724,141800,7012649500,38550,38600,38650,38550,579
|
|
20230724,141700,6990321400,38600,38600,38600,38600,331
|
|
20230724,141600,6977544800,38600,38600,38600,38600,102
|
|
20230724,141500,6973607600,38600,38600,38600,38600,46
|
|
20230724,141400,6971832000,38600,38600,38600,38600,167
|
|
20230724,141300,6965385800,38600,38600,38650,38600,156
|
|
20230724,141200,6959364150,38600,38650,38650,38600,568
|
|
20230724,141100,6937437100,38650,38600,38650,38600,120
|
|
20230724,141000,6932799250,38650,38650,38650,38650,8
|
|
20230724,140900,6932490050,38650,38700,38700,38650,817
|
|
20230724,140800,6900897900,38700,38650,38700,38600,129
|
|
20230724,140700,6895909300,38650,38650,38650,38650,135
|
|
20230724,140600,6890691550,38650,38600,38700,38600,695
|
|
20230724,140500,6863840000,38600,38650,38650,38550,151
|
|
20230724,140400,6858012300,38600,38650,38700,38600,803
|
|
20230724,140300,6826988800,38650,38550,38700,38550,797
|
|
20230724,140200,6796216500,38550,38450,38550,38450,323
|
|
20230724,140100,6783781350,38500,38500,38500,38500,259
|
|
20230724,140000,6773809850,38500,38500,38500,38500,152
|
|
20230724,135900,6767957850,38500,38500,38500,38500,429
|
|
20230724,135800,6751441350,38500,38450,38500,38350,257
|
|
20230724,135700,6741561600,38350,38450,38450,38300,1233
|
|
20230724,135600,6694298750,38450,38350,38500,38350,1044
|
|
20230724,135500,6654157700,38350,38350,38350,38350,196
|
|
20230724,135400,6646641100,38350,38300,38350,38300,38
|
|
20230724,135300,6645185400,38250,38300,38300,38250,150
|
|
20230724,135200,6639440550,38300,38150,38300,38150,102
|
|
20230724,135100,6635541250,38150,38100,38200,38100,147
|
|
20230724,135000,6629931200,38100,38100,38100,38000,152
|
|
20230724,134900,6624143000,38100,38000,38100,38000,350
|
|
20230724,134800,6610839000,38000,38000,38000,37950,344
|
|
20230724,134700,6597779750,38100,38100,38100,37950,339
|
|
20230724,134600,6584889300,38100,38000,38100,37950,301
|
|
20230724,134500,6573451050,38000,37900,38000,37850,191
|
|
20230724,134400,6566206500,37900,37950,38000,37900,289
|
|
20230724,134300,6555243300,38000,37850,38000,37850,279
|
|
20230724,134200,6544668200,37850,37850,37900,37800,168
|
|
20230724,134100,6538309500,37850,37600,37850,37600,479
|
|
20230724,134000,6520247700,37500,37700,37700,37450,2606
|
|
20230724,133900,6422448500,37700,37900,37900,37700,1512
|
|
20230724,133800,6365296150,38000,38100,38100,37950,2611
|
|
20230724,133700,6265990250,38100,38250,38250,38100,487
|
|
20230724,133600,6247426000,38350,38250,38350,38250,439
|
|
20230724,133500,6230626700,38250,38150,38250,38100,137
|
|
20230724,133400,6225396550,38100,38300,38300,38100,2217
|
|
20230724,133300,6140568000,38350,38400,38400,38350,412
|
|
20230724,133200,6124760900,38400,38550,38550,38400,332
|
|
20230724,133100,6111996200,38450,38600,38600,38400,706
|
|
20230724,133000,6084826700,38650,38700,38700,38550,133
|
|
20230724,132900,6079683600,38700,38700,38750,38550,1072
|
|
20230724,132800,6038236350,38700,38750,38750,38700,154
|
|
20230724,132700,6032269950,38750,38750,38750,38750,255
|
|
20230724,132600,6022388700,38750,38750,38800,38750,566
|
|
20230724,132500,6000455650,38800,38800,38850,38750,343
|
|
20230724,132400,5987147400,38850,38800,38850,38800,329
|
|
20230724,132300,5974379400,38800,38800,38850,38800,628
|
|
20230724,132200,5949984050,38850,38700,38850,38700,5150
|
|
20230724,132100,5750473150,38700,38650,38700,38650,244
|
|
20230724,132000,5741030450,38650,38700,38700,38650,474
|
|
20230724,131900,5722699000,38700,38650,38700,38650,34
|
|
20230724,131800,5721383250,38650,38650,38700,38650,190
|
|
20230724,131700,5714037850,38700,38700,38700,38650,367
|
|
20230724,131600,5699847900,38650,38650,38700,38650,256
|
|
20230724,131500,5689950700,38650,38700,38700,38600,168
|
|
20230724,131400,5683449500,38700,38650,38700,38600,1785
|
|
20230724,131300,5614465500,38550,38550,38600,38550,971
|
|
20230724,131200,5576990350,38550,38500,38550,38500,178
|
|
20230724,131100,5570128750,38550,38450,38600,38450,87
|
|
20230724,131000,5566777700,38450,38500,38550,38450,670
|
|
20230724,130900,5540986800,38500,38550,38550,38500,283
|
|
20230724,130800,5530085100,38550,38550,38550,38550,194
|
|
20230724,130700,5522606400,38550,38600,38600,38550,254
|
|
20230724,130600,5512810450,38550,38600,38600,38550,61
|
|
20230724,130500,5510458850,38600,38600,38600,38600,21
|
|
20230724,130400,5509648250,38600,38600,38600,38550,452
|
|
20230724,130300,5492201300,38600,38550,38600,38550,239
|
|
20230724,130200,5482980150,38550,38600,38600,38550,22
|
|
20230724,130100,5482131350,38600,38600,38600,38600,51
|
|
20230724,130000,5480162750,38600,38550,38600,38550,118
|
|
20230724,125900,5475613500,38550,38550,38550,38550,261
|
|
20230724,125800,5465551950,38550,38550,38550,38550,72
|
|
20230724,125700,5462776350,38550,38550,38550,38550,193
|
|
20230724,125600,5455336200,38600,38550,38600,38550,1151
|
|
20230724,125500,5410928100,38550,38550,38600,38550,199
|
|
20230724,125400,5403251900,38600,38600,38600,38550,691
|
|
20230724,125300,5376596800,38600,38550,38600,38550,2241
|
|
20230724,125200,5290118450,38550,38500,38550,38500,380
|
|
20230724,125100,5275471500,38500,38500,38500,38500,76
|
|
20230724,125000,5272545500,38500,38450,38550,38450,583
|
|
20230724,124900,5250103750,38450,38450,38500,38400,620
|
|
20230724,124800,5226265400,38450,38450,38500,38450,1110
|
|
20230724,124700,5183568950,38500,38250,38500,38250,1324
|
|
20230724,124600,5132772100,38250,38150,38250,38150,762
|
|
20230724,124500,5103647750,38150,38050,38150,38000,656
|
|
20230724,124400,5078692250,38050,38050,38050,38000,304
|
|
20230724,124300,5067130050,38050,38100,38150,38050,655
|
|
20230724,124200,5042193400,38150,38050,38150,38050,447
|
|
20230724,124100,5025154600,38050,38050,38050,38000,157
|
|
20230724,124000,5019185750,38000,38000,38000,38000,77
|
|
20230724,123900,5016259750,38000,38000,38000,38000,50
|
|
20230724,123800,5014359750,37950,37950,37950,37950,60
|
|
20230724,123700,5012082750,38000,38000,38000,38000,149
|
|
20230724,123600,5006420750,37950,38050,38050,37950,161
|
|
20230724,123500,5000304050,38100,38100,38100,38100,91
|
|
20230724,123400,4996836950,38100,38000,38100,38000,748
|
|
20230724,123300,4968403800,37950,37950,37950,37950,55
|
|
20230724,123200,4966316550,37950,37900,37950,37900,51
|
|
20230724,123100,4964381150,37900,37900,37900,37900,1
|
|
20230724,123000,4964343250,37900,37900,37900,37900,24
|
|
20230724,122900,4963433650,37900,37950,37950,37900,63
|
|
20230724,122800,4961043450,37900,37900,37900,37900,114
|
|
20230724,122700,4956722850,37900,37950,37950,37900,15
|
|
20230724,122600,4956154050,37950,37900,37950,37900,70
|
|
20230724,122500,4953498050,37900,37900,37900,37900,52
|
|
20230724,122400,4951527250,37900,37950,37950,37900,42
|
|
20230724,122300,4949934600,37950,37900,37950,37900,125
|
|
20230724,122200,4945194350,37950,37950,37950,37950,57
|
|
20230724,122100,4943031200,38000,38000,38000,38000,1
|
|
20230724,122000,4942993200,37950,38000,38050,37950,105
|
|
20230724,121900,4939005700,38000,38000,38000,38000,136
|
|
20230724,121800,4933837700,38000,38000,38000,38000,170
|
|
20230724,121700,4927377700,38000,37950,38000,37950,66
|
|
20230724,121600,4924870400,37950,37900,37950,37900,31
|
|
20230724,121500,4923694050,37900,37900,37900,37900,21
|
|
20230724,121400,4922898150,37900,37950,37950,37900,67
|
|
20230724,121300,4920358500,37950,38000,38000,37950,496
|
|
20230724,121200,4901532300,38000,38000,38000,38000,231
|
|
20230724,121100,4892754300,38000,38000,38000,38000,0
|
|
20230724,121000,4892754300,38000,38050,38050,38000,229
|
|
20230724,120900,4884049800,38050,38050,38050,38050,500
|
|
20230724,120800,4865024800,38000,38000,38000,38000,246
|
|
20230724,120700,4855676800,38000,37900,38000,37900,153
|
|
20230724,120600,4849872800,37900,37950,38000,37900,67
|
|
20230724,120500,4847330900,37950,37950,38050,37950,22
|
|
20230724,120400,4846495500,37950,37950,37950,37950,122
|
|
20230724,120300,4841865600,37950,37850,37950,37850,218
|
|
20230724,120200,4833604200,37850,37850,37850,37850,3
|
|
20230724,120100,4833490650,37800,37800,37800,37800,50
|
|
20230724,120000,4831600650,37800,37800,37800,37750,197
|
|
20230724,115900,4824154950,37900,37900,37900,37900,1
|
|
20230724,115800,4824117050,37900,37850,37900,37800,361
|
|
20230724,115700,4810439550,37900,37750,37900,37650,782
|
|
20230724,115600,4780958900,37700,37750,37750,37700,653
|
|
20230724,115500,4756340500,37750,37800,37800,37700,79
|
|
20230724,115400,4753358450,37700,37700,37700,37650,378
|
|
20230724,115300,4739120800,37700,37700,37750,37650,310
|
|
20230724,115200,4727436350,37700,37750,37750,37700,874
|
|
20230724,115100,4694472400,37800,37800,37850,37750,1667
|
|
20230724,115000,4631473850,37850,37850,37850,37850,202
|
|
20230724,114900,4623828150,37850,37850,37850,37850,342
|
|
20230724,114800,4610883450,37850,37950,37950,37850,1363
|
|
20230724,114700,4559196250,38000,37950,38000,37950,58
|
|
20230724,114600,4556994750,37950,38000,38050,37950,252
|
|
20230724,114500,4547411350,38000,38050,38050,37950,209
|
|
20230724,114400,4539471300,38050,38000,38050,38000,679
|
|
20230724,114300,4513666800,38000,38000,38000,38000,374
|
|
20230724,114200,4499454800,38000,38050,38050,38000,303
|
|
20230724,114100,4487931700,38050,38050,38050,38050,50
|
|
20230724,114000,4486029200,38050,38050,38050,38000,133
|
|
20230724,113900,4480971300,38000,38000,38000,38000,52
|
|
20230724,113800,4478995300,38000,38050,38050,38000,396
|
|
20230724,113700,4463944600,38000,38000,38050,38000,269
|
|
20230724,113600,4453722300,38000,37950,38000,37950,1014
|
|
20230724,113500,4415198200,38000,37900,38000,37850,761
|
|
20230724,113400,4386351300,37900,37900,37900,37900,23
|
|
20230724,113300,4385479600,37800,37850,37850,37800,450
|
|
20230724,113200,4368451700,37850,37900,37950,37850,409
|
|
20230724,113100,4352947650,37850,37900,37900,37850,489
|
|
20230724,113000,4334421000,37900,37900,37900,37900,331
|
|
20230724,112900,4321876100,37900,37950,37950,37900,628
|
|
20230724,112800,4298058150,38000,38000,38000,38000,60
|
|
20230724,112700,4295778150,38000,37950,38000,37950,224
|
|
20230724,112600,4287277300,37950,38050,38050,37950,468
|
|
20230724,112500,4269515650,38050,38000,38050,38000,211
|
|
20230724,112400,4261494900,38050,37950,38050,37950,355
|
|
20230724,112300,4248020450,37950,37950,37950,37950,63
|
|
20230724,112200,4245629600,38050,37900,38050,37900,84
|
|
20230724,112100,4242438500,37950,38000,38100,37950,1263
|
|
20230724,112000,4194485950,38050,38050,38100,38000,77
|
|
20230724,111900,4191556800,38000,38050,38200,38000,483
|
|
20230724,111800,4173155900,38050,38050,38100,38050,756
|
|
20230724,111700,4144368400,38050,38050,38050,38000,322
|
|
20230724,111600,4132121650,38050,38000,38050,38000,268
|
|
20230724,111500,4121924750,38000,38000,38000,38000,88
|
|
20230724,111400,4118580750,38000,38000,38050,38000,151
|
|
20230724,111300,4112842650,38000,37950,38050,37950,292
|
|
20230724,111200,4101755900,37950,38050,38050,37950,1019
|
|
20230724,111100,4063034100,38000,38100,38100,38000,2895
|
|
20230724,111000,3952831450,38100,38100,38100,38050,497
|
|
20230724,110900,3933904200,38100,38100,38100,38050,107
|
|
20230724,110800,3929829850,38100,38100,38150,38100,170
|
|
20230724,110700,3923352800,38150,38150,38150,38150,1
|
|
20230724,110600,3923314650,38150,38100,38150,38100,471
|
|
20230724,110500,3905355050,38100,38150,38150,38100,942
|
|
20230724,110400,3869454850,38150,38100,38150,38100,212
|
|
20230724,110300,3861376850,38100,38100,38150,38100,350
|
|
20230724,110200,3848039350,38100,38050,38100,38050,496
|
|
20230724,110100,3829144600,38050,38050,38050,38050,59
|
|
20230724,110000,3826899650,38100,38150,38150,38100,247
|
|
20230724,105900,3817484850,38150,38100,38150,38050,705
|
|
20230724,105800,3790616500,38150,38250,38250,38100,2810
|
|
20230724,105700,3683294250,38200,38300,38300,38200,200
|
|
20230724,105600,3675647400,38300,38300,38300,38250,631
|
|
20230724,105500,3651507300,38300,38350,38350,38300,63
|
|
20230724,105400,3649094250,38250,38250,38300,38250,154
|
|
20230724,105300,3643197500,38300,38350,38350,38250,908
|
|
20230724,105200,3608430250,38400,38400,38400,38400,734
|
|
20230724,105100,3580244650,38400,38450,38450,38400,311
|
|
20230724,105000,3568287250,38450,38450,38450,38450,52
|
|
20230724,104900,3566287850,38450,38450,38450,38450,152
|
|
20230724,104800,3560443450,38450,38500,38500,38450,75
|
|
20230724,104700,3557557950,38450,38550,38550,38450,821
|
|
20230724,104600,3525951800,38550,38650,38650,38550,583
|
|
20230724,104500,3503439450,38650,38700,38700,38650,148
|
|
20230724,104400,3497714050,38700,38650,38700,38650,159
|
|
20230724,104300,3491566150,38650,38650,38650,38650,266
|
|
20230724,104200,3481285250,38700,38650,38700,38650,531
|
|
20230724,104100,3460761550,38650,38650,38700,38550,437
|
|
20230724,104000,3443881250,38650,38500,38650,38500,988
|
|
20230724,103900,3405756200,38500,38500,38500,38500,26
|
|
20230724,103800,3404755200,38500,38450,38500,38450,422
|
|
20230724,103700,3388518600,38400,38400,38400,38400,287
|
|
20230724,103600,3377497800,38400,38400,38400,38400,2
|
|
20230724,103500,3377421000,38400,38450,38450,38400,51
|
|
20230724,103400,3375460100,38450,38400,38450,38350,134
|
|
20230724,103300,3370312050,38350,38400,38400,38350,535
|
|
20230724,103200,3349794500,38350,38350,38350,38300,63
|
|
20230724,103100,3347378500,38350,38350,38350,38300,165
|
|
20230724,103000,3341054750,38350,38350,38350,38300,74
|
|
20230724,102900,3338216950,38300,38300,38300,38300,329
|
|
20230724,102800,3325616250,38300,38250,38300,38250,63
|
|
20230724,102700,3323203450,38300,38300,38300,38300,400
|
|
20230724,102600,3307883450,38300,38300,38300,38300,1155
|
|
20230724,102500,3263646950,38350,38300,38350,38300,403
|
|
20230724,102400,3248209050,38350,38350,38400,38300,184
|
|
20230724,102300,3241155100,38350,38450,38450,38350,131
|
|
20230724,102200,3236130950,38400,38300,38400,38300,591
|
|
20230724,102100,3213441600,38300,38400,38400,38300,419
|
|
20230724,102000,3197382400,38400,38350,38400,38350,214
|
|
20230724,101900,3189168900,38400,38300,38450,38300,934
|
|
20230724,101800,3153320350,38300,38250,38350,38250,177
|
|
20230724,101700,3146541650,38250,38300,38300,38250,270
|
|
20230724,101600,3136214000,38300,38300,38400,38300,1141
|
|
20230724,101500,3092500650,38350,38300,38450,38250,648
|
|
20230724,101400,3067673050,38300,38500,38500,38250,2720
|
|
20230724,101300,2963315050,38550,38600,38600,38550,141
|
|
20230724,101200,2957874200,38600,38550,38650,38550,465
|
|
20230724,101100,2939927750,38550,38550,38600,38550,296
|
|
20230724,101000,2928516900,38550,38550,38550,38550,11
|
|
20230724,100900,2928092850,38600,38700,38700,38500,757
|
|
20230724,100800,2898894650,38700,38650,38750,38650,189
|
|
20230724,100700,2891585750,38700,38700,38700,38650,312
|
|
20230724,100600,2879515850,38700,38800,38800,38700,232
|
|
20230724,100500,2870532450,38750,38750,38750,38700,514
|
|
20230724,100400,2850633650,38750,38800,38800,38750,220
|
|
20230724,100300,2842108400,38750,38700,38800,38700,422
|
|
20230724,100200,2825747400,38750,38750,38750,38650,567
|
|
20230724,100100,2803810650,38750,38800,38800,38700,594
|
|
20230724,100000,2780794850,38800,38750,38800,38750,1698
|
|
20230724,095900,2714928400,38750,38700,38750,38650,371
|
|
20230724,095800,2700567200,38750,38600,38800,38550,3767
|
|
20230724,095700,2554811550,38650,38550,38650,38550,1120
|
|
20230724,095600,2511599100,38600,38550,38600,38550,709
|
|
20230724,095500,2484233150,38550,38300,38550,38300,1185
|
|
20230724,095400,2438723350,38300,38300,38300,38250,657
|
|
20230724,095300,2413586450,38250,38350,38350,38250,675
|
|
20230724,095200,2387720450,38350,38300,38350,38300,177
|
|
20230724,095100,2380935000,38400,38200,38400,38200,1020
|
|
20230724,095000,2341855050,38200,38400,38400,38200,1617
|
|
20230724,094900,2279964500,38400,38500,38500,38400,1303
|
|
20230724,094800,2229864950,38500,38500,38550,38500,665
|
|
20230724,094700,2204253500,38550,38550,38550,38500,510
|
|
20230724,094600,2184594000,38550,38600,38600,38550,420
|
|
20230724,094500,2168387200,38600,38500,38600,38450,664
|
|
20230724,094400,2142818950,38500,38500,38500,38450,276
|
|
20230724,094300,2132205500,38450,38450,38500,38450,131
|
|
20230724,094200,2127168500,38450,38500,38500,38400,726
|
|
20230724,094100,2099229100,38500,38550,38550,38500,127
|
|
20230724,094000,2094339000,38600,38600,38600,38500,1130
|
|
20230724,093900,2050771500,38550,38600,38600,38550,678
|
|
20230724,093800,2024601600,38550,38600,38600,38500,367
|
|
20230724,093700,2010453450,38550,38650,38650,38550,1258
|
|
20230724,093600,1961879950,38650,38700,38750,38650,1268
|
|
20230724,093500,1912823550,38650,38700,38700,38650,1380
|
|
20230724,093400,1859468000,38650,38600,38700,38600,928
|
|
20230724,093300,1823625750,38600,38600,38650,38550,2117
|
|
20230724,093200,1741842150,38600,38400,38600,38400,2302
|
|
20230724,093100,1653111000,38450,38400,38450,38350,1106
|
|
20230724,093000,1610657750,38400,38200,38400,38200,1662
|
|
20230724,092900,1547070750,38150,38200,38200,38150,1091
|
|
20230724,092800,1505397150,38200,38150,38200,38150,87
|
|
20230724,092700,1502073900,38200,38100,38250,38100,884
|
|
20230724,092600,1468333200,38150,38150,38150,38150,15
|
|
20230724,092500,1467760950,38100,38100,38100,38100,100
|
|
20230724,092400,1463950950,38100,38050,38200,38000,888
|
|
20230724,092300,1430103850,38050,38050,38050,38000,1496
|
|
20230724,092200,1373185500,38050,38050,38150,38050,329
|
|
20230724,092100,1360659200,38050,38100,38100,38050,974
|
|
20230724,092000,1323564750,38100,38200,38200,38100,220
|
|
20230724,091900,1315171900,38200,38000,38200,37950,4701
|
|
20230724,091800,1136410300,38000,38050,38150,38000,1050
|
|
20230724,091700,1096452850,38100,38150,38150,38100,1308
|
|
20230724,091600,1046594600,38150,38100,38200,38100,505
|
|
20230724,091500,1027319600,38050,38100,38150,38050,1052
|
|
20230724,091400,987276050,38150,38250,38400,38150,1400
|
|
20230724,091300,933701500,38300,38300,38300,38100,1322
|
|
20230724,091200,883215450,38300,38500,38550,38250,1361
|
|
20230724,091100,830894950,38500,37900,38500,37850,4725
|
|
20230724,091000,650627350,37950,37950,38000,37950,1239
|
|
20230724,090900,603607150,37950,38050,38100,37950,966
|
|
20230724,090800,566891000,38050,38050,38050,38000,707
|
|
20230724,090700,539994450,38000,38050,38050,38000,258
|
|
20230724,090600,530180450,38050,38250,38250,38050,1903
|
|
20230724,090500,457541500,38250,38150,38250,38100,589
|
|
20230724,090400,435046000,38100,37900,38100,37850,999
|
|
20230724,090300,397091900,37850,37950,37950,37800,1639
|
|
20230724,090200,335063450,38050,37850,38050,37850,909
|
|
20230724,090100,300576650,37850,38050,38050,37800,1378
|
|
20230724,090000,248336100,38050,38200,38250,38000,6508
|