593 lines
31 KiB
CSV
593 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,185000,6387217200,33650,33650,33650,33650,6136
|
|
20230724,184900,6387217200,33650,33650,33650,33650,0
|
|
20230724,184800,6387217200,33650,33650,33650,33650,0
|
|
20230724,184700,6387217200,33650,33650,33650,33650,0
|
|
20230724,184600,6387217200,33650,33650,33650,33650,0
|
|
20230724,184500,6387217200,33650,33650,33650,33650,0
|
|
20230724,184400,6387217200,33650,33650,33650,33650,0
|
|
20230724,184300,6387217200,33650,33650,33650,33650,0
|
|
20230724,184200,6387217200,33650,33650,33650,33650,0
|
|
20230724,184100,6387217200,33650,33650,33650,33650,0
|
|
20230724,184000,6387217200,33650,33650,33650,33650,0
|
|
20230724,183900,6387217200,33650,33650,33650,33650,0
|
|
20230724,183800,6387217200,33650,33650,33650,33650,0
|
|
20230724,183700,6387217200,33650,33650,33650,33650,0
|
|
20230724,183600,6387217200,33650,33650,33650,33650,0
|
|
20230724,183500,6387217200,33650,33650,33650,33650,0
|
|
20230724,183400,6387217200,33650,33650,33650,33650,0
|
|
20230724,183300,6387217200,33650,33650,33650,33650,0
|
|
20230724,183200,6387217200,33650,33650,33650,33650,0
|
|
20230724,183100,6387217200,33650,33650,33650,33650,0
|
|
20230724,183000,6387217200,33650,33650,33650,33650,0
|
|
20230724,182900,6387217200,33650,33650,33650,33650,0
|
|
20230724,182800,6387217200,33650,33650,33650,33650,0
|
|
20230724,182700,6387217200,33650,33650,33650,33650,0
|
|
20230724,182600,6387217200,33650,33650,33650,33650,0
|
|
20230724,182500,6387217200,33650,33650,33650,33650,0
|
|
20230724,182400,6387217200,33650,33650,33650,33650,0
|
|
20230724,182300,6387217200,33650,33650,33650,33650,0
|
|
20230724,182200,6387217200,33650,33650,33650,33650,0
|
|
20230724,182100,6387217200,33650,33650,33650,33650,0
|
|
20230724,182000,6387217200,33650,33650,33650,33650,6136
|
|
20230724,181900,6387217200,33650,33650,33650,33650,0
|
|
20230724,181800,6387217200,33650,33650,33650,33650,0
|
|
20230724,181700,6387217200,33650,33650,33650,33650,0
|
|
20230724,181600,6387217200,33650,33650,33650,33650,0
|
|
20230724,181500,6387217200,33650,33650,33650,33650,0
|
|
20230724,181400,6387217200,33650,33650,33650,33650,0
|
|
20230724,181300,6387217200,33650,33650,33650,33650,0
|
|
20230724,181200,6387217200,33650,33650,33650,33650,0
|
|
20230724,181100,6387217200,33650,33650,33650,33650,0
|
|
20230724,181000,6387217200,33650,33650,33650,33650,0
|
|
20230724,180900,6387217200,33650,33650,33650,33650,0
|
|
20230724,180800,6387217200,33650,33650,33650,33650,0
|
|
20230724,180700,6387217200,33650,33650,33650,33650,0
|
|
20230724,180600,6387217200,33650,33650,33650,33650,0
|
|
20230724,180500,6387217200,33650,33650,33650,33650,0
|
|
20230724,180400,6387217200,33650,33650,33650,33650,0
|
|
20230724,180300,6387217200,33650,33650,33650,33650,0
|
|
20230724,180200,6387217200,33650,33650,33650,33650,0
|
|
20230724,180100,6387217200,33650,33650,33650,33650,0
|
|
20230724,180000,6387217200,33650,33650,33650,33650,0
|
|
20230724,175900,6387217200,33650,33650,33650,33650,0
|
|
20230724,175800,6387217200,33650,33650,33650,33650,0
|
|
20230724,175700,6387217200,33650,33650,33650,33650,0
|
|
20230724,175600,6387217200,33650,33650,33650,33650,0
|
|
20230724,175500,6387217200,33650,33650,33650,33650,0
|
|
20230724,175400,6387217200,33650,33650,33650,33650,0
|
|
20230724,175300,6387217200,33650,33650,33650,33650,0
|
|
20230724,175200,6387217200,33650,33650,33650,33650,0
|
|
20230724,175100,6387217200,33650,33650,33650,33650,0
|
|
20230724,175000,6387217200,33650,33650,33650,33650,6136
|
|
20230724,174900,6387217200,33650,33650,33650,33650,0
|
|
20230724,174800,6387217200,33650,33650,33650,33650,0
|
|
20230724,174700,6387217200,33650,33650,33650,33650,0
|
|
20230724,174600,6387217200,33650,33650,33650,33650,0
|
|
20230724,174500,6387217200,33650,33650,33650,33650,0
|
|
20230724,174400,6387217200,33650,33650,33650,33650,0
|
|
20230724,174300,6387217200,33650,33650,33650,33650,0
|
|
20230724,174200,6387217200,33650,33650,33650,33650,0
|
|
20230724,174100,6387217200,33650,33650,33650,33650,0
|
|
20230724,174000,6387217200,33650,33650,33650,33650,0
|
|
20230724,173900,6387217200,33650,33650,33650,33650,0
|
|
20230724,173800,6387217200,33650,33650,33650,33650,0
|
|
20230724,173700,6387217200,33650,33650,33650,33650,0
|
|
20230724,173600,6387217200,33650,33650,33650,33650,0
|
|
20230724,173500,6387217200,33650,33650,33650,33650,0
|
|
20230724,173400,6387217200,33650,33650,33650,33650,0
|
|
20230724,173300,6387217200,33650,33650,33650,33650,0
|
|
20230724,173200,6387217200,33650,33650,33650,33650,0
|
|
20230724,173100,6387217200,33650,33650,33650,33650,0
|
|
20230724,173000,6387217200,33650,33650,33650,33650,0
|
|
20230724,172900,6387217200,33650,33650,33650,33650,0
|
|
20230724,172800,6387217200,33650,33650,33650,33650,0
|
|
20230724,172700,6387217200,33650,33650,33650,33650,0
|
|
20230724,172600,6387217200,33650,33650,33650,33650,0
|
|
20230724,172500,6387217200,33650,33650,33650,33650,0
|
|
20230724,172400,6387217200,33650,33650,33650,33650,0
|
|
20230724,172300,6387217200,33650,33650,33650,33650,0
|
|
20230724,172200,6387217200,33650,33650,33650,33650,0
|
|
20230724,172100,6387217200,33650,33650,33650,33650,0
|
|
20230724,172000,6387217200,33650,33650,33650,33650,6136
|
|
20230724,171900,6387217200,33650,33650,33650,33650,0
|
|
20230724,171800,6387217200,33650,33650,33650,33650,0
|
|
20230724,171700,6387217200,33650,33650,33650,33650,0
|
|
20230724,171600,6387217200,33650,33650,33650,33650,0
|
|
20230724,171500,6387217200,33650,33650,33650,33650,0
|
|
20230724,171400,6387217200,33650,33650,33650,33650,0
|
|
20230724,171300,6387217200,33650,33650,33650,33650,0
|
|
20230724,171200,6387217200,33650,33650,33650,33650,0
|
|
20230724,171100,6387217200,33650,33650,33650,33650,0
|
|
20230724,171000,6387217200,33650,33650,33650,33650,0
|
|
20230724,170900,6387217200,33650,33650,33650,33650,0
|
|
20230724,170800,6387217200,33650,33650,33650,33650,0
|
|
20230724,170700,6387217200,33650,33650,33650,33650,0
|
|
20230724,170600,6387217200,33650,33650,33650,33650,0
|
|
20230724,170500,6387217200,33650,33650,33650,33650,0
|
|
20230724,170400,6387217200,33650,33650,33650,33650,0
|
|
20230724,170300,6387217200,33650,33650,33650,33650,0
|
|
20230724,170200,6387217200,33650,33650,33650,33650,0
|
|
20230724,170100,6387217200,33650,33650,33650,33650,0
|
|
20230724,170000,6387217200,33650,33650,33650,33650,0
|
|
20230724,165900,6387217200,33650,33650,33650,33650,0
|
|
20230724,165800,6387217200,33650,33650,33650,33650,0
|
|
20230724,165700,6387217200,33650,33650,33650,33650,0
|
|
20230724,165600,6387217200,33650,33650,33650,33650,0
|
|
20230724,165500,6387217200,33650,33650,33650,33650,0
|
|
20230724,165400,6387217200,33650,33650,33650,33650,0
|
|
20230724,165300,6387217200,33650,33650,33650,33650,0
|
|
20230724,165200,6387217200,33650,33650,33650,33650,0
|
|
20230724,165100,6387217200,33650,33650,33650,33650,0
|
|
20230724,165000,6387217200,33650,33650,33650,33650,6136
|
|
20230724,164900,6387217200,33650,33650,33650,33650,0
|
|
20230724,164800,6387217200,33650,33650,33650,33650,0
|
|
20230724,164700,6387217200,33650,33650,33650,33650,0
|
|
20230724,164600,6387217200,33650,33650,33650,33650,0
|
|
20230724,164500,6387217200,33650,33650,33650,33650,0
|
|
20230724,164400,6387217200,33650,33650,33650,33650,0
|
|
20230724,164300,6387217200,33650,33650,33650,33650,0
|
|
20230724,164200,6387217200,33650,33650,33650,33650,0
|
|
20230724,164100,6387217200,33650,33650,33650,33650,0
|
|
20230724,164000,6387217200,33650,33650,33650,33650,0
|
|
20230724,163900,6387217200,33650,33650,33650,33650,0
|
|
20230724,163800,6387217200,33650,33650,33650,33650,0
|
|
20230724,163700,6387217200,33650,33650,33650,33650,0
|
|
20230724,163600,6387217200,33650,33650,33650,33650,0
|
|
20230724,163500,6387217200,33650,33650,33650,33650,0
|
|
20230724,163400,6387217200,33650,33650,33650,33650,0
|
|
20230724,163300,6387217200,33650,33650,33650,33650,0
|
|
20230724,163200,6387217200,33650,33650,33650,33650,0
|
|
20230724,163100,6387217200,33650,33650,33650,33650,0
|
|
20230724,163000,6387217200,33650,33650,33650,33650,0
|
|
20230724,162900,6387217200,33650,33650,33650,33650,0
|
|
20230724,162800,6387217200,33650,33650,33650,33650,0
|
|
20230724,162700,6387217200,33650,33650,33650,33650,0
|
|
20230724,162600,6387217200,33650,33650,33650,33650,0
|
|
20230724,162500,6387217200,33650,33650,33650,33650,0
|
|
20230724,162400,6387217200,33650,33650,33650,33650,0
|
|
20230724,162300,6387217200,33650,33650,33650,33650,0
|
|
20230724,162200,6387217200,33650,33650,33650,33650,0
|
|
20230724,162100,6387217200,33650,33650,33650,33650,0
|
|
20230724,162000,6387217200,33650,33650,33650,33650,6136
|
|
20230724,161900,6387217200,33650,33650,33650,33650,0
|
|
20230724,161800,6387217200,33650,33650,33650,33650,0
|
|
20230724,161700,6387217200,33650,33650,33650,33650,0
|
|
20230724,161600,6387217200,33650,33650,33650,33650,0
|
|
20230724,161500,6387217200,33650,33650,33650,33650,0
|
|
20230724,161400,6387217200,33650,33650,33650,33650,0
|
|
20230724,161300,6387217200,33650,33650,33650,33650,0
|
|
20230724,161200,6387217200,33650,33650,33650,33650,0
|
|
20230724,161100,6387217200,33650,33650,33650,33650,0
|
|
20230724,161000,6387217200,33650,33650,33650,33650,0
|
|
20230724,160900,6387217200,33650,33650,33650,33650,0
|
|
20230724,160800,6387217200,33650,33650,33650,33650,0
|
|
20230724,160700,6387217200,33650,33650,33650,33650,0
|
|
20230724,160600,6387217200,33650,33650,33650,33650,0
|
|
20230724,160500,6387217200,33650,33650,33650,33650,0
|
|
20230724,160400,6387217200,33650,33650,33650,33650,0
|
|
20230724,160300,6387217200,33650,33650,33650,33650,0
|
|
20230724,160200,6387217200,33650,33650,33650,33650,0
|
|
20230724,160100,6387217200,33650,33650,33650,33650,0
|
|
20230724,160000,6387217200,33650,33650,33650,33650,0
|
|
20230724,155900,6387217200,33650,33650,33650,33650,0
|
|
20230724,155800,6387217200,33650,33650,33650,33650,0
|
|
20230724,155700,6387217200,33650,33650,33650,33650,0
|
|
20230724,155600,6387217200,33650,33650,33650,33650,0
|
|
20230724,155500,6387217200,33650,33650,33650,33650,0
|
|
20230724,155400,6387217200,33650,33650,33650,33650,0
|
|
20230724,155300,6387217200,33650,33650,33650,33650,0
|
|
20230724,155200,6387217200,33650,33650,33650,33650,0
|
|
20230724,155100,6387217200,33650,33650,33650,33650,0
|
|
20230724,155000,6387217200,33650,33650,33650,33650,6136
|
|
20230724,154900,6387217200,33650,33650,33650,33650,0
|
|
20230724,154800,6387217200,33650,33650,33650,33650,0
|
|
20230724,154700,6387217200,33650,33650,33650,33650,0
|
|
20230724,154600,6387217200,33650,33650,33650,33650,0
|
|
20230724,154500,6387217200,33650,33650,33650,33650,0
|
|
20230724,154400,6387217200,33650,33650,33650,33650,0
|
|
20230724,154300,6387217200,33650,33650,33650,33650,0
|
|
20230724,154200,6387217200,33650,33650,33650,33650,0
|
|
20230724,154100,6387217200,33650,33650,33650,33650,0
|
|
20230724,154000,6387217200,33650,33650,33650,33650,0
|
|
20230724,153900,6387217200,33650,33650,33650,33650,0
|
|
20230724,153800,6387217200,33650,33650,33650,33650,0
|
|
20230724,153700,6387217200,33650,33650,33650,33650,0
|
|
20230724,153600,6387217200,33650,33650,33650,33650,0
|
|
20230724,153500,6387217200,33650,33650,33650,33650,0
|
|
20230724,153400,6387217200,33650,33650,33650,33650,0
|
|
20230724,153300,6387217200,33650,33650,33650,33650,0
|
|
20230724,153200,6387217200,33650,33650,33650,33650,0
|
|
20230724,153100,6387217200,33650,33650,33650,33650,0
|
|
20230724,153000,6387217200,33650,33650,33650,33650,6136
|
|
20230724,152900,6180740800,33650,33650,33650,33650,0
|
|
20230724,152800,6180740800,33650,33650,33650,33650,0
|
|
20230724,152700,6180740800,33650,33650,33650,33650,0
|
|
20230724,152600,6180740800,33650,33650,33650,33650,0
|
|
20230724,152500,6180740800,33650,33650,33650,33650,0
|
|
20230724,152400,6180740800,33650,33650,33650,33650,0
|
|
20230724,152300,6180740800,33650,33650,33650,33650,0
|
|
20230724,152200,6180740800,33650,33650,33650,33650,0
|
|
20230724,152100,6180740800,33650,33650,33650,33650,0
|
|
20230724,152000,6180740800,33650,33650,33650,33650,0
|
|
20230724,151900,6180740800,33650,33600,33750,33600,1515
|
|
20230724,151800,6129749400,33650,33650,33700,33650,580
|
|
20230724,151700,6110229650,33650,33750,33750,33650,1548
|
|
20230724,151600,6058066250,33750,33750,33750,33700,925
|
|
20230724,151500,6026848750,33750,33800,33800,33700,611
|
|
20230724,151400,6006231900,33800,33800,33800,33800,14
|
|
20230724,151300,6005758700,33800,33800,33800,33750,122
|
|
20230724,151200,6001640500,33800,33800,33850,33750,1442
|
|
20230724,151100,5952903800,33800,33800,33850,33800,84
|
|
20230724,151000,5950064300,33850,33900,33900,33850,231
|
|
20230724,150900,5942244900,33900,33900,33900,33850,92
|
|
20230724,150800,5939129150,33900,33850,33900,33850,58
|
|
20230724,150700,5937163100,33850,33850,33850,33850,11
|
|
20230724,150600,5936790750,33850,33900,33900,33850,619
|
|
20230724,150500,5915827450,33900,33900,33900,33850,646
|
|
20230724,150400,5893931100,33900,33900,33900,33850,504
|
|
20230724,150300,5876848750,33850,33850,33900,33850,100
|
|
20230724,150200,5873462500,33850,33850,33850,33850,261
|
|
20230724,150100,5864627650,33850,33900,33900,33850,277
|
|
20230724,150000,5855250350,33900,33900,33900,33850,176
|
|
20230724,145900,5849289000,33850,33900,33900,33850,84
|
|
20230724,145800,5846444950,33900,33900,33900,33900,35
|
|
20230724,145700,5845258450,33900,33850,33900,33850,34
|
|
20230724,145600,5844105900,33900,33900,33900,33900,52
|
|
20230724,145500,5842343100,33900,33900,33900,33850,437
|
|
20230724,145400,5827547300,33850,33900,33900,33850,84
|
|
20230724,145300,5824702200,33900,33900,33900,33900,5
|
|
20230724,145200,5824532700,33900,33900,33900,33900,282
|
|
20230724,145100,5814972900,33900,33900,33900,33900,97
|
|
20230724,145000,5811684600,33850,33850,33900,33850,140
|
|
20230724,144900,5806943050,33850,33900,33900,33850,98
|
|
20230724,144800,5803623400,33900,33900,33900,33850,126
|
|
20230724,144700,5799353900,33900,33900,33900,33850,21
|
|
20230724,144600,5798642050,33900,33900,33900,33900,127
|
|
20230724,144500,5794336750,33950,33900,33950,33900,96
|
|
20230724,144400,5791080050,33900,33900,33900,33900,365
|
|
20230724,144300,5778706550,33900,33900,33900,33900,37
|
|
20230724,144200,5777452250,33900,33850,33900,33850,11
|
|
20230724,144100,5777079850,33900,33900,33900,33850,160
|
|
20230724,144000,5771658900,33900,33900,33900,33900,40
|
|
20230724,143900,5770302900,33900,33900,33900,33900,30
|
|
20230724,143800,5769285900,33850,33900,33900,33850,90
|
|
20230724,143700,5766237100,33900,33900,33900,33850,56
|
|
20230724,143600,5764341200,33900,33900,33900,33900,11
|
|
20230724,143500,5763968300,33850,33950,33950,33850,564
|
|
20230724,143400,5744848350,33950,33950,33950,33950,74
|
|
20230724,143300,5742336050,33950,33950,33950,33950,37
|
|
20230724,143200,5741079900,33950,33950,33950,33950,46
|
|
20230724,143100,5739518200,33950,33950,33950,33900,129
|
|
20230724,143000,5735140150,33950,33950,33950,33950,80
|
|
20230724,142900,5732424150,33950,33950,33950,33950,23
|
|
20230724,142800,5731643300,33950,33950,33950,33900,53
|
|
20230724,142700,5729845600,33950,33900,33950,33900,297
|
|
20230724,142600,5719774850,33900,33900,33900,33900,165
|
|
20230724,142500,5714181350,33900,33850,33900,33850,14
|
|
20230724,142400,5713706850,33900,33900,33900,33850,28
|
|
20230724,142300,5712758500,33900,33950,33950,33900,545
|
|
20230724,142200,5694278200,33950,33950,33950,33950,11
|
|
20230724,142100,5693904750,33950,33950,33950,33900,140
|
|
20230724,142000,5689155950,33950,33950,33950,33950,385
|
|
20230724,141900,5676085200,33900,33950,33950,33900,99
|
|
20230724,141800,5672729050,33950,33950,33950,33950,28
|
|
20230724,141700,5671778450,33950,33950,33950,33950,57
|
|
20230724,141600,5669843300,33900,33900,33950,33900,110
|
|
20230724,141500,5666110950,33900,33900,33900,33900,8
|
|
20230724,141400,5665839750,33900,33900,33950,33900,352
|
|
20230724,141300,5653904600,33950,33950,33950,33900,108
|
|
20230724,141200,5650240950,33950,33950,33950,33900,95
|
|
20230724,141100,5647016550,33950,33950,33950,33900,38
|
|
20230724,141000,5645726700,33950,33950,33950,33950,204
|
|
20230724,140900,5638800900,33950,33950,33950,33950,186
|
|
20230724,140800,5632486200,33900,33900,33900,33900,141
|
|
20230724,140700,5627706300,33900,33900,33950,33900,112
|
|
20230724,140600,5623909450,33900,33900,33950,33900,159
|
|
20230724,140500,5618517900,33900,33950,33950,33900,87
|
|
20230724,140400,5615565750,33900,33900,33900,33900,63
|
|
20230724,140300,5613430050,33900,33900,33900,33900,2
|
|
20230724,140200,5613362250,33950,33900,33950,33900,241
|
|
20230724,140100,5605192250,33950,33950,33950,33900,89
|
|
20230724,140000,5602172200,33900,33850,33900,33850,363
|
|
20230724,135900,5589866900,33900,33900,33900,33900,1
|
|
20230724,135800,5589833000,33850,33900,33900,33850,78
|
|
20230724,135700,5587189850,33850,33900,33900,33850,172
|
|
20230724,135600,5581367050,33900,33850,33900,33850,192
|
|
20230724,135500,5574867800,33850,33850,33850,33850,146
|
|
20230724,135400,5569925700,33800,33800,33800,33800,338
|
|
20230724,135300,5558501300,33750,33700,33750,33700,12
|
|
20230724,135200,5558096400,33650,33850,33850,33650,5174
|
|
20230724,135100,5383626250,33850,33900,33900,33850,374
|
|
20230724,135000,5370949150,33900,33850,33900,33850,595
|
|
20230724,134900,5350806100,33850,33850,33850,33850,1
|
|
20230724,134800,5350772250,33800,33800,33800,33800,19
|
|
20230724,134700,5350130050,33800,33850,33850,33800,184
|
|
20230724,134600,5343906900,33800,33800,33850,33800,310
|
|
20230724,134500,5333428500,33800,33800,33800,33800,88
|
|
20230724,134400,5330454100,33800,33850,33850,33800,426
|
|
20230724,134300,5316054400,33850,33800,33850,33800,109
|
|
20230724,134200,5312367900,33850,33800,33850,33800,48
|
|
20230724,134100,5310744850,33800,33800,33800,33800,477
|
|
20230724,134000,5294622250,33800,33750,33800,33750,644
|
|
20230724,133900,5272862600,33800,33800,33800,33750,667
|
|
20230724,133800,5250345400,33800,33800,33800,33800,108
|
|
20230724,133700,5246695000,33800,33850,33850,33800,458
|
|
20230724,133600,5231214500,33850,33900,33900,33850,763
|
|
20230724,133500,5205384450,33900,33950,33950,33900,371
|
|
20230724,133400,5192806900,33900,34000,34000,33900,898
|
|
20230724,133300,5162319350,34050,34000,34050,34000,21
|
|
20230724,133200,5161605300,34050,34050,34050,34000,197
|
|
20230724,133100,5154904650,34050,34000,34050,34000,92
|
|
20230724,133000,5151776050,34000,34050,34100,34000,1005
|
|
20230724,132900,5117575500,34050,34100,34100,34050,85
|
|
20230724,132800,5114677050,34050,34050,34100,34050,844
|
|
20230724,132700,5085906900,34100,34100,34100,34050,124
|
|
20230724,132600,5081682000,34100,34100,34100,34100,79
|
|
20230724,132500,5078988100,34100,34100,34100,34100,220
|
|
20230724,132400,5071486100,34100,34050,34100,34050,328
|
|
20230724,132300,5060303900,34050,34000,34100,34000,480
|
|
20230724,132200,5043958950,34000,34000,34000,33950,740
|
|
20230724,132100,5018803450,33950,33950,33950,33900,451
|
|
20230724,132000,5003495750,33900,33900,33900,33900,82
|
|
20230724,131900,5000715950,33900,33950,33950,33900,361
|
|
20230724,131800,4988471000,33950,33850,33950,33850,514
|
|
20230724,131700,4971040150,33900,33900,33900,33850,70
|
|
20230724,131600,4968667650,33900,33900,33900,33900,609
|
|
20230724,131500,4948022550,33850,33900,33900,33850,144
|
|
20230724,131400,4943143500,33900,33900,33900,33900,48
|
|
20230724,131300,4941516300,33850,33950,33950,33850,294
|
|
20230724,131200,4931550350,33950,33950,34000,33950,298
|
|
20230724,131100,4921432650,33950,33950,33950,33950,230
|
|
20230724,131000,4913624150,33950,33950,34000,33950,644
|
|
20230724,130900,4891758100,34000,34000,34000,33950,126
|
|
20230724,130800,4887475200,33950,33950,34000,33950,137
|
|
20230724,130700,4882823550,33950,34000,34000,33950,174
|
|
20230724,130600,4876913750,33950,33950,34000,33950,122
|
|
20230724,130500,4872771800,33950,34000,34000,33950,73
|
|
20230724,130400,4870292000,34000,33950,34000,33950,91
|
|
20230724,130300,4867202000,34000,33950,34000,33950,110
|
|
20230724,130200,4863462550,33950,33950,33950,33950,214
|
|
20230724,130100,4856197250,34000,33950,34000,33900,231
|
|
20230724,130000,4848356500,33950,33900,33950,33900,144
|
|
20230724,125900,4843474400,33950,33900,33950,33900,125
|
|
20230724,125800,4839234600,33900,33950,33950,33900,423
|
|
20230724,125700,4824894800,33900,33900,33950,33850,365
|
|
20230724,125600,4812522000,33850,33950,33950,33850,404
|
|
20230724,125500,4798820400,33950,33900,33950,33900,144
|
|
20230724,125400,4793931650,33900,33900,33900,33850,295
|
|
20230724,125300,4783935800,33900,33900,33950,33900,4469
|
|
20230724,125200,4632424950,33900,33900,33900,33900,652
|
|
20230724,125100,4610322150,33900,33900,33900,33900,326
|
|
20230724,125000,4599270750,33900,33900,33900,33900,4
|
|
20230724,124900,4599135150,33900,33900,33900,33900,337
|
|
20230724,124800,4587710850,33900,33950,33950,33900,465
|
|
20230724,124700,4571940750,33950,33950,33950,33950,119
|
|
20230724,124600,4567900700,33950,33950,33950,33950,105
|
|
20230724,124500,4564335950,34000,34000,34000,33950,57
|
|
20230724,124400,4562398000,34000,34000,34000,33950,615
|
|
20230724,124300,4541494600,34000,34000,34000,34000,341
|
|
20230724,124200,4529900600,33950,34000,34000,33950,93
|
|
20230724,124100,4526741100,34000,34000,34000,34000,129
|
|
20230724,124000,4522355100,34000,33900,34000,33900,1753
|
|
20230724,123900,4462781250,33900,33900,33900,33900,22
|
|
20230724,123800,4462035450,33900,33900,33900,33850,147
|
|
20230724,123700,4457052500,33900,33750,33900,33750,230
|
|
20230724,123600,4449277900,33750,33800,33900,33750,362
|
|
20230724,123500,4437048600,33800,33850,33850,33800,802
|
|
20230724,123400,4409903500,33800,33750,33850,33700,4922
|
|
20230724,123300,4243778950,33750,33750,33750,33700,152
|
|
20230724,123200,4238656200,33750,33800,33800,33750,516
|
|
20230724,123100,4221229700,33800,33750,33800,33750,578
|
|
20230724,123000,4201694850,33750,33750,33800,33700,208
|
|
20230724,122900,4194680450,33700,33750,33750,33700,160
|
|
20230724,122800,4189286400,33750,33750,33750,33700,207
|
|
20230724,122700,4182302600,33700,33750,33750,33700,133
|
|
20230724,122600,4177816350,33700,33750,33750,33700,65
|
|
20230724,122500,4175624650,33700,33700,33700,33700,226
|
|
20230724,122400,4168008450,33750,33700,33750,33700,123
|
|
20230724,122300,4163858200,33700,33700,33700,33700,242
|
|
20230724,122200,4155702800,33700,33800,33800,33650,1336
|
|
20230724,122100,4110614000,33850,33850,33850,33850,244
|
|
20230724,122000,4102354600,33850,33850,33850,33850,0
|
|
20230724,121900,4102354600,33850,33850,33850,33800,179
|
|
20230724,121800,4096296950,33850,33850,33850,33850,90
|
|
20230724,121700,4093250450,33850,33850,33850,33850,66
|
|
20230724,121600,4091016350,33850,33850,33850,33850,80
|
|
20230724,121500,4088308350,33800,33850,33850,33800,238
|
|
20230724,121400,4080252200,33900,33850,33900,33850,50
|
|
20230724,121300,4078559300,33900,33900,33900,33900,0
|
|
20230724,121200,4078559300,33900,33850,33900,33800,333
|
|
20230724,121100,4067287450,33850,33950,33950,33850,423
|
|
20230724,121000,4052959600,33900,33750,33900,33750,4522
|
|
20230724,120900,3900112000,33800,33800,33800,33750,525
|
|
20230724,120800,3882368250,33750,33800,33800,33750,4
|
|
20230724,120700,3882233200,33800,33750,33800,33750,219
|
|
20230724,120600,3874839000,33750,33750,33750,33750,102
|
|
20230724,120500,3871396500,33750,33850,33850,33750,414
|
|
20230724,120400,3857401300,33850,33850,33850,33850,112
|
|
20230724,120300,3853610100,33850,33850,33850,33800,218
|
|
20230724,120200,3846240850,33800,33850,33850,33800,122
|
|
20230724,120100,3842111200,33850,33800,33850,33800,462
|
|
20230724,120000,3826491850,33800,33800,33800,33800,19
|
|
20230724,115900,3825849650,33800,33800,33800,33800,363
|
|
20230724,115800,3813580250,33800,33900,33900,33800,1118
|
|
20230724,115700,3775768700,33850,33900,33900,33850,64
|
|
20230724,115600,3773600600,33900,33900,33900,33900,32
|
|
20230724,115500,3772515800,33900,33900,33900,33900,19
|
|
20230724,115400,3771871700,33900,33900,33900,33900,82
|
|
20230724,115300,3769091900,33900,33900,33900,33850,183
|
|
20230724,115200,3762894200,33900,33900,33900,33900,245
|
|
20230724,115100,3754588700,33900,33850,33900,33850,81
|
|
20230724,115000,3751843650,33900,33900,33900,33850,495
|
|
20230724,114900,3735063250,33900,33950,33950,33900,311
|
|
20230724,114800,3724518800,33950,33950,33950,33950,26
|
|
20230724,114700,3723636100,33950,33900,33950,33900,94
|
|
20230724,114600,3720445850,33900,33950,33950,33900,349
|
|
20230724,114500,3708607750,33900,33950,33950,33900,30
|
|
20230724,114400,3707589550,33900,33950,33950,33900,72
|
|
20230724,114300,3705146800,33950,33900,33950,33900,153
|
|
20230724,114200,3699956950,33900,34000,34000,33900,162
|
|
20230724,114100,3694460750,34000,34000,34050,34000,649
|
|
20230724,114000,3672393250,34050,34100,34100,34050,507
|
|
20230724,113900,3655127350,34100,34100,34100,34100,52
|
|
20230724,113800,3653354150,34100,34100,34100,34050,145
|
|
20230724,113700,3648410150,34150,34150,34150,34150,50
|
|
20230724,113600,3646702650,34150,34100,34150,34100,330
|
|
20230724,113500,3635448950,34100,34100,34100,34100,372
|
|
20230724,113400,3622763750,34100,34100,34100,34100,45
|
|
20230724,113300,3621229250,34100,34000,34100,34000,35
|
|
20230724,113200,3620036000,34050,34000,34050,34000,109
|
|
20230724,113100,3616324850,34050,34000,34050,34000,398
|
|
20230724,113000,3602776750,34000,34050,34050,34000,211
|
|
20230724,112900,3595602050,34050,34150,34150,34050,1230
|
|
20230724,112800,3553686700,34150,34150,34150,34150,84
|
|
20230724,112700,3550818100,34100,34100,34100,34100,20
|
|
20230724,112600,3550136100,34150,34100,34150,34050,540
|
|
20230724,112500,3531719200,34100,34050,34100,34050,457
|
|
20230724,112400,3516141750,34050,34050,34050,34050,578
|
|
20230724,112300,3496460850,34050,34000,34050,34000,1100
|
|
20230724,112200,3459042250,34000,33900,34000,33900,1198
|
|
20230724,112100,3418404550,33900,33800,33900,33800,321
|
|
20230724,112000,3407538100,33800,33850,33850,33800,234
|
|
20230724,111900,3399620500,33850,33850,33850,33800,1253
|
|
20230724,111800,3357256400,33900,33850,33900,33850,704
|
|
20230724,111700,3333394250,33900,33900,33900,33900,44
|
|
20230724,111600,3331902650,33900,33850,33900,33850,232
|
|
20230724,111500,3324048950,33850,33900,33900,33850,329
|
|
20230724,111400,3312912050,33900,33850,33900,33850,527
|
|
20230724,111300,3295053950,33850,33950,33950,33800,1018
|
|
20230724,111200,3260565450,33900,33900,33900,33900,322
|
|
20230724,111100,3249649650,33900,33900,33900,33900,5
|
|
20230724,111000,3249480150,33900,33900,33900,33900,110
|
|
20230724,110900,3245751150,33900,33850,33900,33850,593
|
|
20230724,110800,3225677600,33850,33900,33900,33850,356
|
|
20230724,110700,3213612100,33900,33900,33950,33900,112
|
|
20230724,110600,3209812550,33950,33950,33950,33950,116
|
|
20230724,110500,3205874350,33950,33950,33950,33950,93
|
|
20230724,110400,3202717000,33950,33950,33950,33950,165
|
|
20230724,110300,3197115250,33950,33900,33950,33900,571
|
|
20230724,110200,3177753250,33850,33900,33900,33850,140
|
|
20230724,110100,3173013400,33900,33850,33900,33850,32
|
|
20230724,110000,3171929050,33850,33850,33850,33850,243
|
|
20230724,105900,3163703500,33850,33850,33900,33850,125
|
|
20230724,105800,3159469850,33900,33850,33900,33850,64
|
|
20230724,105700,3157300300,33850,33850,33850,33800,243
|
|
20230724,105600,3149075050,33850,33850,33850,33800,201
|
|
20230724,105500,3142272200,33800,33850,33850,33800,105
|
|
20230724,105400,3138723150,33800,33850,33850,33800,69
|
|
20230724,105300,3136387550,33850,33850,33900,33850,126
|
|
20230724,105200,3132121400,33900,33900,33950,33850,427
|
|
20230724,105100,3117641200,33900,33900,33950,33900,32
|
|
20230724,105000,3116555450,33900,33900,33950,33900,102
|
|
20230724,104900,3113097150,33900,33950,33950,33900,91
|
|
20230724,104800,3110007750,33950,33900,33950,33900,1140
|
|
20230724,104700,3071311300,33900,33900,33900,33900,127
|
|
20230724,104600,3067006000,33900,33900,33900,33900,215
|
|
20230724,104500,3059717500,33850,33850,33900,33850,62
|
|
20230724,104400,3057616550,33850,33750,33850,33750,360
|
|
20230724,104300,3045440800,33800,33750,33800,33750,156
|
|
20230724,104200,3040173000,33800,33800,33800,33750,223
|
|
20230724,104100,3032640100,33800,33800,33800,33800,121
|
|
20230724,104000,3028550300,33800,33800,33800,33800,35
|
|
20230724,103900,3027367300,33800,33800,33850,33800,296
|
|
20230724,103800,3017361900,33850,33850,33850,33800,193
|
|
20230724,103700,3010833150,33850,33850,33850,33850,16
|
|
20230724,103600,3010291550,33800,33900,33900,33800,1030
|
|
20230724,103500,2975421850,33950,33900,33950,33900,180
|
|
20230724,103400,2969318950,33950,33900,33950,33900,246
|
|
20230724,103300,2960969950,33900,33900,33950,33900,572
|
|
20230724,103200,2941575950,33900,33900,34000,33900,815
|
|
20230724,103100,2913935000,33850,33800,33850,33800,633
|
|
20230724,103000,2892514200,33800,33800,33800,33800,199
|
|
20230724,102900,2885788000,33800,33700,33800,33700,815
|
|
20230724,102800,2858295250,33700,33700,33700,33700,132
|
|
20230724,102700,2853846850,33700,33700,33700,33650,414
|
|
20230724,102600,2839911100,33650,33700,33700,33650,31
|
|
20230724,102500,2838866450,33650,33650,33650,33650,132
|
|
20230724,102400,2834424650,33600,33600,33650,33600,178
|
|
20230724,102300,2828437450,33550,33500,33550,33450,1098
|
|
20230724,102200,2791625350,33450,33450,33500,33400,709
|
|
20230724,102100,2767893250,33450,33600,33600,33400,1683
|
|
20230724,102000,2711498800,33600,33650,33650,33600,308
|
|
20230724,101900,2701142350,33650,33650,33650,33600,132
|
|
20230724,101800,2696704700,33650,33650,33650,33600,557
|
|
20230724,101700,2677981700,33650,33650,33650,33650,326
|
|
20230724,101600,2667011800,33650,33650,33700,33650,173
|
|
20230724,101500,2661189850,33650,33650,33650,33650,287
|
|
20230724,101400,2651532300,33650,33650,33650,33650,17
|
|
20230724,101300,2650960250,33650,33650,33650,33650,355
|
|
20230724,101200,2639014500,33650,33650,33650,33600,392
|
|
20230724,101100,2625823850,33650,33600,33700,33600,684
|
|
20230724,101000,2602809950,33600,33450,33600,33450,1057
|
|
20230724,100900,2567374400,33450,33450,33450,33400,175
|
|
20230724,100800,2561524050,33450,33400,33450,33400,453
|
|
20230724,100700,2546381900,33350,33250,33350,33250,1778
|
|
20230724,100600,2487146800,33250,33250,33300,33250,187
|
|
20230724,100500,2480928900,33250,33300,33300,33250,443
|
|
20230724,100400,2466189000,33300,33300,33300,33250,108
|
|
20230724,100300,2462593600,33300,33250,33300,33250,220
|
|
20230724,100200,2455277200,33250,33250,33300,33250,524
|
|
20230724,100100,2437852700,33250,33250,33250,33200,873
|
|
20230724,100000,2408860800,33250,33250,33300,33200,1064
|
|
20230724,095900,2373468700,33250,33250,33300,33250,1182
|
|
20230724,095800,2334166200,33300,33300,33300,33250,232
|
|
20230724,095700,2326442050,33250,33250,33300,33250,143
|
|
20230724,095600,2321682700,33300,33300,33300,33250,241
|
|
20230724,095500,2313659300,33300,33250,33300,33250,403
|
|
20230724,095400,2300259450,33250,33250,33300,33250,939
|
|
20230724,095300,2269034350,33250,33250,33300,33250,172
|
|
20230724,095200,2263314750,33250,33300,33300,33250,443
|
|
20230724,095100,2248583750,33250,33300,33300,33250,103
|
|
20230724,095000,2245155500,33300,33400,33400,33250,2825
|
|
20230724,094900,2151025400,33400,33400,33450,33350,218
|
|
20230724,094800,2143743750,33350,33400,33400,33350,567
|
|
20230724,094700,2124834250,33400,33350,33450,33350,271
|
|
20230724,094600,2115780700,33400,33300,33400,33300,1728
|
|
20230724,094500,2058146850,33350,33350,33350,33300,807
|
|
20230724,094400,2031234100,33300,33300,33350,33300,415
|
|
20230724,094300,2017405650,33350,33300,33350,33300,866
|
|
20230724,094200,1988529200,33350,33350,33350,33300,164
|
|
20230724,094100,1983060500,33350,33350,33350,33350,174
|
|
20230724,094000,1977257600,33350,33350,33350,33300,461
|
|
20230724,093900,1961903950,33350,33400,33400,33300,397
|
|
20230724,093800,1948669200,33350,33450,33450,33350,1602
|
|
20230724,093700,1895197000,33450,33400,33450,33400,279
|
|
20230724,093600,1885870750,33450,33400,33450,33400,201
|
|
20230724,093500,1879151900,33400,33400,33400,33400,356
|
|
20230724,093400,1867261500,33450,33500,33500,33400,683
|
|
20230724,093300,1844414850,33500,33600,33650,33500,258
|
|
20230724,093200,1835757450,33600,33500,33700,33500,587
|
|
20230724,093100,1816044250,33500,33450,33500,33450,282
|
|
20230724,093000,1806597350,33500,33450,33500,33450,116
|
|
20230724,092900,1802713800,33450,33450,33450,33400,3015
|
|
20230724,092800,1701971150,33450,33400,33450,33400,421
|
|
20230724,092700,1687907600,33400,33500,33500,33400,1293
|
|
20230724,092600,1644615550,33550,33500,33550,33500,219
|
|
20230724,092500,1637276150,33500,33500,33600,33500,255
|
|
20230724,092400,1628725000,33550,33400,33550,33400,749
|
|
20230724,092300,1603651000,33450,33400,33450,33400,365
|
|
20230724,092200,1591455100,33450,33400,33450,33400,586
|
|
20230724,092100,1571857150,33450,33450,33450,33400,393
|
|
20230724,092000,1558715300,33450,33450,33450,33350,2767
|
|
20230724,091900,1466265950,33450,33350,33450,33300,2337
|
|
20230724,091800,1388345650,33350,33350,33400,33300,684
|
|
20230724,091700,1365539050,33350,33500,33500,33350,3670
|
|
20230724,091600,1242931650,33500,33550,33550,33500,1763
|
|
20230724,091500,1183847900,33550,33550,33600,33550,548
|
|
20230724,091400,1165460450,33550,33600,33600,33550,208
|
|
20230724,091300,1158471700,33650,33650,33750,33600,1579
|
|
20230724,091200,1105328850,33600,33550,33600,33500,472
|
|
20230724,091100,1089481950,33550,33450,33600,33400,1381
|
|
20230724,091000,1043229150,33400,33450,33450,33400,2180
|
|
20230724,090900,970358950,33450,33550,33550,33400,4976
|
|
20230724,090800,803784950,33600,33600,33600,33550,1632
|
|
20230724,090700,749021350,33600,33600,33650,33550,239
|
|
20230724,090600,740990200,33600,33500,33600,33450,1460
|
|
20230724,090500,692068900,33550,33500,33650,33500,657
|
|
20230724,090400,670008000,33500,33500,33600,33400,3463
|
|
20230724,090300,553973100,33550,33850,33850,33500,6774
|
|
20230724,090200,325754750,33800,34000,34100,33800,2150
|
|
20230724,090100,252876650,33900,33850,33950,33700,2884
|
|
20230724,090000,155376000,33850,34400,34400,33700,4526
|