620 lines
34 KiB
CSV
620 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,191700,14909309300,23800,23800,23800,23800,10163
|
|
20230724,191600,14909309300,23800,23800,23800,23800,0
|
|
20230724,191500,14909309300,23800,23800,23800,23800,0
|
|
20230724,191400,14909309300,23800,23800,23800,23800,0
|
|
20230724,191300,14909309300,23800,23800,23800,23800,0
|
|
20230724,191200,14909309300,23800,23800,23800,23800,0
|
|
20230724,191100,14909309300,23800,23800,23800,23800,0
|
|
20230724,191000,14909309300,23800,23800,23800,23800,0
|
|
20230724,190900,14909309300,23800,23800,23800,23800,0
|
|
20230724,190800,14909309300,23800,23800,23800,23800,0
|
|
20230724,190700,14909309300,23800,23800,23800,23800,0
|
|
20230724,190600,14909309300,23800,23800,23800,23800,0
|
|
20230724,190500,14909309300,23800,23800,23800,23800,0
|
|
20230724,190400,14909309300,23800,23800,23800,23800,0
|
|
20230724,190300,14909309300,23800,23800,23800,23800,0
|
|
20230724,190200,14909309300,23800,23800,23800,23800,0
|
|
20230724,190100,14909309300,23800,23800,23800,23800,0
|
|
20230724,190000,14909309300,23800,23800,23800,23800,0
|
|
20230724,185900,14909309300,23800,23800,23800,23800,0
|
|
20230724,185800,14909309300,23800,23800,23800,23800,0
|
|
20230724,185700,14909309300,23800,23800,23800,23800,0
|
|
20230724,185600,14909309300,23800,23800,23800,23800,0
|
|
20230724,185500,14909309300,23800,23800,23800,23800,0
|
|
20230724,185400,14909309300,23800,23800,23800,23800,0
|
|
20230724,185300,14909309300,23800,23800,23800,23800,0
|
|
20230724,185200,14909309300,23800,23800,23800,23800,0
|
|
20230724,185100,14909309300,23800,23800,23800,23800,0
|
|
20230724,185000,14909309300,23800,23800,23800,23800,0
|
|
20230724,184900,14909309300,23800,23800,23800,23800,0
|
|
20230724,184800,14909309300,23800,23800,23800,23800,0
|
|
20230724,184700,14909309300,23800,23800,23800,23800,10163
|
|
20230724,184600,14909309300,23800,23800,23800,23800,0
|
|
20230724,184500,14909309300,23800,23800,23800,23800,0
|
|
20230724,184400,14909309300,23800,23800,23800,23800,0
|
|
20230724,184300,14909309300,23800,23800,23800,23800,0
|
|
20230724,184200,14909309300,23800,23800,23800,23800,0
|
|
20230724,184100,14909309300,23800,23800,23800,23800,0
|
|
20230724,184000,14909309300,23800,23800,23800,23800,0
|
|
20230724,183900,14909309300,23800,23800,23800,23800,0
|
|
20230724,183800,14909309300,23800,23800,23800,23800,0
|
|
20230724,183700,14909309300,23800,23800,23800,23800,0
|
|
20230724,183600,14909309300,23800,23800,23800,23800,0
|
|
20230724,183500,14909309300,23800,23800,23800,23800,0
|
|
20230724,183400,14909309300,23800,23800,23800,23800,0
|
|
20230724,183300,14909309300,23800,23800,23800,23800,0
|
|
20230724,183200,14909309300,23800,23800,23800,23800,0
|
|
20230724,183100,14909309300,23800,23800,23800,23800,0
|
|
20230724,183000,14909309300,23800,23800,23800,23800,0
|
|
20230724,182900,14909309300,23800,23800,23800,23800,0
|
|
20230724,182800,14909309300,23800,23800,23800,23800,0
|
|
20230724,182700,14909309300,23800,23800,23800,23800,0
|
|
20230724,182600,14909309300,23800,23800,23800,23800,0
|
|
20230724,182500,14909309300,23800,23800,23800,23800,0
|
|
20230724,182400,14909309300,23800,23800,23800,23800,0
|
|
20230724,182300,14909309300,23800,23800,23800,23800,0
|
|
20230724,182200,14909309300,23800,23800,23800,23800,0
|
|
20230724,182100,14909309300,23800,23800,23800,23800,0
|
|
20230724,182000,14909309300,23800,23800,23800,23800,0
|
|
20230724,181900,14909309300,23800,23800,23800,23800,0
|
|
20230724,181800,14909309300,23800,23800,23800,23800,0
|
|
20230724,181700,14909309300,23800,23800,23800,23800,10163
|
|
20230724,181600,14909309300,23800,23800,23800,23800,0
|
|
20230724,181500,14909309300,23800,23800,23800,23800,0
|
|
20230724,181400,14909309300,23800,23800,23800,23800,0
|
|
20230724,181300,14909309300,23800,23800,23800,23800,0
|
|
20230724,181200,14909309300,23800,23800,23800,23800,0
|
|
20230724,181100,14909309300,23800,23800,23800,23800,0
|
|
20230724,181000,14909309300,23800,23800,23800,23800,0
|
|
20230724,180900,14909309300,23800,23800,23800,23800,0
|
|
20230724,180800,14909309300,23800,23800,23800,23800,0
|
|
20230724,180700,14909309300,23800,23800,23800,23800,0
|
|
20230724,180600,14909309300,23800,23800,23800,23800,0
|
|
20230724,180500,14909309300,23800,23800,23800,23800,0
|
|
20230724,180400,14909309300,23800,23800,23800,23800,0
|
|
20230724,180300,14909309300,23800,23800,23800,23800,0
|
|
20230724,180200,14909309300,23800,23800,23800,23800,0
|
|
20230724,180100,14909309300,23800,23800,23800,23800,0
|
|
20230724,180000,14909309300,23800,23800,23800,23800,0
|
|
20230724,175900,14909309300,23800,23800,23800,23800,0
|
|
20230724,175800,14909309300,23800,23800,23800,23800,0
|
|
20230724,175700,14909309300,23800,23800,23800,23800,0
|
|
20230724,175600,14909309300,23800,23800,23800,23800,0
|
|
20230724,175500,14909309300,23800,23800,23800,23800,0
|
|
20230724,175400,14909309300,23800,23800,23800,23800,0
|
|
20230724,175300,14909309300,23800,23800,23800,23800,0
|
|
20230724,175200,14909309300,23800,23800,23800,23800,0
|
|
20230724,175100,14909309300,23800,23800,23800,23800,0
|
|
20230724,175000,14909309300,23800,23800,23800,23800,0
|
|
20230724,174900,14909309300,23800,23800,23800,23800,0
|
|
20230724,174800,14909309300,23800,23800,23800,23800,0
|
|
20230724,174700,14909309300,23800,23800,23800,23800,10163
|
|
20230724,174600,14909309300,23800,23800,23800,23800,0
|
|
20230724,174500,14909309300,23800,23800,23800,23800,0
|
|
20230724,174400,14909309300,23800,23800,23800,23800,0
|
|
20230724,174300,14909309300,23800,23800,23800,23800,0
|
|
20230724,174200,14909309300,23800,23800,23800,23800,0
|
|
20230724,174100,14909309300,23800,23800,23800,23800,0
|
|
20230724,174000,14909309300,23800,23800,23800,23800,0
|
|
20230724,173900,14909309300,23800,23800,23800,23800,0
|
|
20230724,173800,14909309300,23800,23800,23800,23800,0
|
|
20230724,173700,14909309300,23800,23800,23800,23800,0
|
|
20230724,173600,14909309300,23800,23800,23800,23800,0
|
|
20230724,173500,14909309300,23800,23800,23800,23800,0
|
|
20230724,173400,14909309300,23800,23800,23800,23800,0
|
|
20230724,173300,14909309300,23800,23800,23800,23800,0
|
|
20230724,173200,14909309300,23800,23800,23800,23800,0
|
|
20230724,173100,14909309300,23800,23800,23800,23800,0
|
|
20230724,173000,14909309300,23800,23800,23800,23800,0
|
|
20230724,172900,14909309300,23800,23800,23800,23800,0
|
|
20230724,172800,14909309300,23800,23800,23800,23800,0
|
|
20230724,172700,14909309300,23800,23800,23800,23800,0
|
|
20230724,172600,14909309300,23800,23800,23800,23800,0
|
|
20230724,172500,14909309300,23800,23800,23800,23800,0
|
|
20230724,172400,14909309300,23800,23800,23800,23800,0
|
|
20230724,172300,14909309300,23800,23800,23800,23800,0
|
|
20230724,172200,14909309300,23800,23800,23800,23800,0
|
|
20230724,172100,14909309300,23800,23800,23800,23800,0
|
|
20230724,172000,14909309300,23800,23800,23800,23800,0
|
|
20230724,171900,14909309300,23800,23800,23800,23800,0
|
|
20230724,171800,14909309300,23800,23800,23800,23800,0
|
|
20230724,171700,14909309300,23800,23800,23800,23800,10163
|
|
20230724,171600,14909309300,23800,23800,23800,23800,0
|
|
20230724,171500,14909309300,23800,23800,23800,23800,0
|
|
20230724,171400,14909309300,23800,23800,23800,23800,0
|
|
20230724,171300,14909309300,23800,23800,23800,23800,0
|
|
20230724,171200,14909309300,23800,23800,23800,23800,0
|
|
20230724,171100,14909309300,23800,23800,23800,23800,0
|
|
20230724,171000,14909309300,23800,23800,23800,23800,0
|
|
20230724,170900,14909309300,23800,23800,23800,23800,0
|
|
20230724,170800,14909309300,23800,23800,23800,23800,0
|
|
20230724,170700,14909309300,23800,23800,23800,23800,0
|
|
20230724,170600,14909309300,23800,23800,23800,23800,0
|
|
20230724,170500,14909309300,23800,23800,23800,23800,0
|
|
20230724,170400,14909309300,23800,23800,23800,23800,0
|
|
20230724,170300,14909309300,23800,23800,23800,23800,0
|
|
20230724,170200,14909309300,23800,23800,23800,23800,0
|
|
20230724,170100,14909309300,23800,23800,23800,23800,0
|
|
20230724,170000,14909309300,23800,23800,23800,23800,0
|
|
20230724,165900,14909309300,23800,23800,23800,23800,0
|
|
20230724,165800,14909309300,23800,23800,23800,23800,0
|
|
20230724,165700,14909309300,23800,23800,23800,23800,0
|
|
20230724,165600,14909309300,23800,23800,23800,23800,0
|
|
20230724,165500,14909309300,23800,23800,23800,23800,0
|
|
20230724,165400,14909309300,23800,23800,23800,23800,0
|
|
20230724,165300,14909309300,23800,23800,23800,23800,0
|
|
20230724,165200,14909309300,23800,23800,23800,23800,0
|
|
20230724,165100,14909309300,23800,23800,23800,23800,0
|
|
20230724,165000,14909309300,23800,23800,23800,23800,0
|
|
20230724,164900,14909309300,23800,23800,23800,23800,0
|
|
20230724,164800,14909309300,23800,23800,23800,23800,0
|
|
20230724,164700,14909309300,23800,23800,23800,23800,10163
|
|
20230724,164600,14909309300,23800,23800,23800,23800,0
|
|
20230724,164500,14909309300,23800,23800,23800,23800,0
|
|
20230724,164400,14909309300,23800,23800,23800,23800,0
|
|
20230724,164300,14909309300,23800,23800,23800,23800,0
|
|
20230724,164200,14909309300,23800,23800,23800,23800,0
|
|
20230724,164100,14909309300,23800,23800,23800,23800,0
|
|
20230724,164000,14909309300,23800,23800,23800,23800,0
|
|
20230724,163900,14909309300,23800,23800,23800,23800,0
|
|
20230724,163800,14909309300,23800,23800,23800,23800,0
|
|
20230724,163700,14909309300,23800,23800,23800,23800,0
|
|
20230724,163600,14909309300,23800,23800,23800,23800,0
|
|
20230724,163500,14909309300,23800,23800,23800,23800,0
|
|
20230724,163400,14909309300,23800,23800,23800,23800,0
|
|
20230724,163300,14909309300,23800,23800,23800,23800,0
|
|
20230724,163200,14909309300,23800,23800,23800,23800,0
|
|
20230724,163100,14909309300,23800,23800,23800,23800,0
|
|
20230724,163000,14909309300,23800,23800,23800,23800,0
|
|
20230724,162900,14909309300,23800,23800,23800,23800,0
|
|
20230724,162800,14909309300,23800,23800,23800,23800,0
|
|
20230724,162700,14909309300,23800,23800,23800,23800,0
|
|
20230724,162600,14909309300,23800,23800,23800,23800,0
|
|
20230724,162500,14909309300,23800,23800,23800,23800,0
|
|
20230724,162400,14909309300,23800,23800,23800,23800,0
|
|
20230724,162300,14909309300,23800,23800,23800,23800,0
|
|
20230724,162200,14909309300,23800,23800,23800,23800,0
|
|
20230724,162100,14909309300,23800,23800,23800,23800,0
|
|
20230724,162000,14909309300,23800,23800,23800,23800,0
|
|
20230724,161900,14909309300,23800,23800,23800,23800,0
|
|
20230724,161800,14909309300,23800,23800,23800,23800,0
|
|
20230724,161700,14909309300,23800,23800,23800,23800,10163
|
|
20230724,161600,14909309300,23800,23800,23800,23800,0
|
|
20230724,161500,14909309300,23800,23800,23800,23800,0
|
|
20230724,161400,14909309300,23800,23800,23800,23800,0
|
|
20230724,161300,14909309300,23800,23800,23800,23800,0
|
|
20230724,161200,14909309300,23800,23800,23800,23800,0
|
|
20230724,161100,14909309300,23800,23800,23800,23800,0
|
|
20230724,161000,14909309300,23800,23800,23800,23800,0
|
|
20230724,160900,14909309300,23800,23800,23800,23800,0
|
|
20230724,160800,14909309300,23800,23800,23800,23800,0
|
|
20230724,160700,14909309300,23800,23800,23800,23800,0
|
|
20230724,160600,14909309300,23800,23800,23800,23800,0
|
|
20230724,160500,14909309300,23800,23800,23800,23800,0
|
|
20230724,160400,14909309300,23800,23800,23800,23800,0
|
|
20230724,160300,14909309300,23800,23800,23800,23800,0
|
|
20230724,160200,14909309300,23800,23800,23800,23800,0
|
|
20230724,160100,14909309300,23800,23800,23800,23800,0
|
|
20230724,160000,14909309300,23800,23800,23800,23800,0
|
|
20230724,155900,14909309300,23800,23800,23800,23800,0
|
|
20230724,155800,14909309300,23800,23800,23800,23800,0
|
|
20230724,155700,14909309300,23800,23800,23800,23800,0
|
|
20230724,155600,14909309300,23800,23800,23800,23800,0
|
|
20230724,155500,14909309300,23800,23800,23800,23800,0
|
|
20230724,155400,14909309300,23800,23800,23800,23800,0
|
|
20230724,155300,14909309300,23800,23800,23800,23800,0
|
|
20230724,155200,14909309300,23800,23800,23800,23800,0
|
|
20230724,155100,14909309300,23800,23800,23800,23800,0
|
|
20230724,155000,14909309300,23800,23800,23800,23800,0
|
|
20230724,154900,14909309300,23800,23800,23800,23800,0
|
|
20230724,154800,14909309300,23800,23800,23800,23800,0
|
|
20230724,154700,14909309300,23800,23800,23800,23800,10163
|
|
20230724,154600,14909309300,23800,23800,23800,23800,0
|
|
20230724,154500,14909309300,23800,23800,23800,23800,0
|
|
20230724,154400,14909309300,23800,23800,23800,23800,0
|
|
20230724,154300,14909309300,23800,23800,23800,23800,0
|
|
20230724,154200,14909309300,23800,23800,23800,23800,0
|
|
20230724,154100,14909309300,23800,23800,23800,23800,0
|
|
20230724,154000,14909309300,23800,23800,23800,23800,0
|
|
20230724,153900,14909309300,23800,23800,23800,23800,0
|
|
20230724,153800,14909309300,23800,23800,23800,23800,0
|
|
20230724,153700,14909309300,23800,23800,23800,23800,0
|
|
20230724,153600,14909309300,23800,23800,23800,23800,0
|
|
20230724,153500,14909309300,23800,23800,23800,23800,0
|
|
20230724,153400,14909309300,23800,23800,23800,23800,0
|
|
20230724,153300,14909309300,23800,23800,23800,23800,0
|
|
20230724,153200,14909309300,23800,23800,23800,23800,0
|
|
20230724,153100,14909309300,23800,23800,23800,23800,0
|
|
20230724,153000,14909309300,23800,23800,23800,23800,10163
|
|
20230724,152900,14667429900,23900,23900,23900,23900,0
|
|
20230724,152800,14667429900,23900,23900,23900,23900,0
|
|
20230724,152700,14667429900,23900,23900,23900,23900,0
|
|
20230724,152600,14667429900,23900,23900,23900,23900,0
|
|
20230724,152500,14667429900,23900,23900,23900,23900,0
|
|
20230724,152400,14667429900,23900,23900,23900,23900,0
|
|
20230724,152300,14667429900,23900,23900,23900,23900,0
|
|
20230724,152200,14667429900,23900,23900,23900,23900,0
|
|
20230724,152100,14667429900,23900,23900,23900,23900,0
|
|
20230724,152000,14667429900,23900,23900,23900,23900,0
|
|
20230724,151900,14667429900,23900,23900,23900,23850,3158
|
|
20230724,151800,14592101100,23850,23850,23900,23800,5022
|
|
20230724,151700,14472367100,23850,23850,23850,23800,319
|
|
20230724,151600,14464768950,23850,23850,23850,23800,3444
|
|
20230724,151500,14382679950,23850,23800,23850,23800,387
|
|
20230724,151400,14373455300,23800,23850,23850,23800,235
|
|
20230724,151300,14367856000,23850,23800,23850,23800,1028
|
|
20230724,151200,14343361450,23800,23800,23850,23800,295
|
|
20230724,151100,14336340200,23800,23800,23850,23800,3203
|
|
20230724,151000,14260089300,23800,23800,23800,23750,475
|
|
20230724,150900,14248799350,23800,23800,23800,23750,1928
|
|
20230724,150800,14202963450,23800,23800,23850,23800,474
|
|
20230724,150700,14191682200,23850,23800,23850,23800,1233
|
|
20230724,150600,14162335800,23800,23800,23800,23800,174
|
|
20230724,150500,14158194600,23800,23800,23850,23800,583
|
|
20230724,150400,14144319150,23800,23750,23800,23750,1883
|
|
20230724,150300,14099511650,23750,23800,23800,23700,898
|
|
20230724,150200,14078176450,23800,23700,23800,23700,3002
|
|
20230724,150100,14006879050,23700,23700,23750,23700,192
|
|
20230724,150000,14002328250,23700,23700,23750,23700,126
|
|
20230724,145900,13999341900,23700,23700,23700,23700,2110
|
|
20230724,145800,13949334900,23700,23700,23700,23700,330
|
|
20230724,145700,13941513900,23700,23700,23700,23700,493
|
|
20230724,145600,13929829800,23700,23700,23750,23700,872
|
|
20230724,145500,13909160800,23700,23700,23700,23700,416
|
|
20230724,145400,13899301600,23700,23700,23750,23700,122
|
|
20230724,145300,13896407700,23700,23750,23750,23700,262
|
|
20230724,145200,13890194300,23750,23700,23750,23700,2778
|
|
20230724,145100,13824294950,23700,23700,23700,23650,240
|
|
20230724,145000,13818611950,23700,23650,23700,23650,1098
|
|
20230724,144900,13792593150,23700,23650,23700,23600,492
|
|
20230724,144800,13780957350,23650,23650,23650,23600,1146
|
|
20230724,144700,13753857500,23650,23650,23650,23600,1016
|
|
20230724,144600,13729829350,23650,23650,23650,23600,1387
|
|
20230724,144500,13697031800,23700,23800,23800,23700,1598
|
|
20230724,144400,13659102700,23800,23800,23800,23750,840
|
|
20230724,144300,13639123150,23750,23800,23800,23750,354
|
|
20230724,144200,13630698700,23800,23800,23800,23800,204
|
|
20230724,144100,13625843500,23800,23800,23800,23800,456
|
|
20230724,144000,13614990700,23800,23800,23800,23800,76
|
|
20230724,143900,13613181900,23800,23800,23800,23800,314
|
|
20230724,143800,13605708700,23800,23800,23850,23800,1651
|
|
20230724,143700,13566414000,23800,23750,23850,23750,5413
|
|
20230724,143600,13437662600,23750,23700,23750,23700,2283
|
|
20230724,143500,13383548800,23700,23700,23700,23650,649
|
|
20230724,143400,13368180050,23700,23650,23700,23650,186
|
|
20230724,143300,13363773450,23650,23650,23700,23600,1001
|
|
20230724,143200,13340102700,23600,23650,23650,23600,43
|
|
20230724,143100,13339085850,23650,23650,23650,23600,313
|
|
20230724,143000,13331683900,23650,23650,23700,23650,877
|
|
20230724,142900,13310941050,23650,23600,23650,23600,471
|
|
20230724,142800,13299809450,23600,23650,23650,23600,333
|
|
20230724,142700,13291939950,23650,23700,23700,23650,623
|
|
20230724,142600,13277205850,23700,23650,23700,23650,1344
|
|
20230724,142500,13245415250,23650,23500,23650,23500,2306
|
|
20230724,142400,13191034050,23500,23550,23600,23500,1100
|
|
20230724,142300,13165126650,23500,23550,23550,23450,5057
|
|
20230724,142200,13046440900,23600,23550,23600,23550,614
|
|
20230724,142100,13031965800,23550,23550,23550,23550,218
|
|
20230724,142000,13026831900,23550,23550,23550,23550,4
|
|
20230724,141900,13026737700,23550,23550,23600,23550,1311
|
|
20230724,141800,12995847550,23550,23550,23550,23550,2135
|
|
20230724,141700,12945568300,23500,23500,23500,23500,36
|
|
20230724,141600,12944722300,23550,23550,23550,23500,763
|
|
20230724,141500,12926791150,23500,23500,23500,23500,10
|
|
20230724,141400,12926556150,23550,23500,23550,23500,131
|
|
20230724,141300,12923477200,23500,23500,23500,23500,1071
|
|
20230724,141200,12898308700,23500,23500,23500,23450,746
|
|
20230724,141100,12880799700,23500,23500,23500,23500,1258
|
|
20230724,141000,12851236700,23500,23500,23550,23500,143
|
|
20230724,140900,12847875100,23500,23500,23550,23500,182
|
|
20230724,140800,12843598050,23550,23550,23550,23550,100
|
|
20230724,140700,12841243050,23550,23550,23550,23500,298
|
|
20230724,140600,12834234700,23550,23550,23550,23550,257
|
|
20230724,140500,12828182350,23550,23550,23550,23550,1171
|
|
20230724,140400,12800605300,23550,23550,23550,23500,407
|
|
20230724,140300,12791030150,23550,23550,23550,23500,112
|
|
20230724,140200,12788393250,23600,23550,23600,23500,233
|
|
20230724,140100,12782902550,23550,23550,23600,23550,240
|
|
20230724,140000,12777250450,23550,23500,23550,23500,1433
|
|
20230724,135900,12743542850,23500,23450,23500,23450,1376
|
|
20230724,135800,12711211500,23500,23500,23500,23500,184
|
|
20230724,135700,12706887500,23500,23500,23500,23500,25
|
|
20230724,135600,12706300000,23500,23500,23500,23500,75
|
|
20230724,135500,12704537500,23450,23500,23500,23450,344
|
|
20230724,135400,12696461000,23450,23500,23500,23450,53
|
|
20230724,135300,12695217400,23500,23450,23500,23450,619
|
|
20230724,135200,12680700100,23450,23400,23450,23400,488
|
|
20230724,135100,12669279400,23400,23500,23500,23400,1169
|
|
20230724,135000,12641874500,23500,23500,23500,23450,261
|
|
20230724,134900,12635747550,23500,23500,23500,23450,139
|
|
20230724,134800,12632486300,23450,23500,23550,23450,446
|
|
20230724,134700,12622000550,23500,23600,23600,23500,99
|
|
20230724,134600,12619668350,23600,23650,23650,23550,241
|
|
20230724,134500,12613980600,23650,23650,23650,23500,1174
|
|
20230724,134400,12586273100,23600,23600,23600,23550,616
|
|
20230724,134300,12571737500,23550,23650,23650,23450,1260
|
|
20230724,134200,12542091350,23650,23650,23700,23650,1378
|
|
20230724,134100,12509501350,23650,23600,23650,23550,3453
|
|
20230724,134000,12427964300,23500,23500,23500,23500,202
|
|
20230724,133900,12423217300,23500,23600,23650,23500,1230
|
|
20230724,133800,12394179300,23600,23500,23650,23500,1822
|
|
20230724,133700,12351172700,23500,23550,23550,23500,268
|
|
20230724,133600,12344873800,23550,23550,23550,23550,54
|
|
20230724,133500,12343602100,23550,23550,23600,23550,1199
|
|
20230724,133400,12315365400,23550,23550,23550,23500,110
|
|
20230724,133300,12312780150,23500,23450,23500,23450,784
|
|
20230724,133200,12294363900,23450,23450,23500,23450,486
|
|
20230724,133100,12282967100,23450,23500,23500,23450,12
|
|
20230724,133000,12282685500,23500,23450,23500,23400,1280
|
|
20230724,132900,12252615750,23450,23500,23500,23450,105
|
|
20230724,132800,12250153250,23450,23600,23600,23450,42
|
|
20230724,132700,12249166450,23550,23600,23600,23550,544
|
|
20230724,132600,12236345700,23600,23400,23600,23350,245
|
|
20230724,132500,12230602400,23400,23450,23450,23400,211
|
|
20230724,132400,12225664200,23600,23400,23600,23350,4774
|
|
20230724,132300,12113597550,23400,23400,23400,23400,96
|
|
20230724,132200,12111351150,23450,23400,23500,23350,1777
|
|
20230724,132100,12069730850,23400,23450,23500,23400,60
|
|
20230724,132000,12068324300,23300,23400,23400,23300,2997
|
|
20230724,131900,11998343250,23400,23500,23500,23400,639
|
|
20230724,131800,11983377750,23500,23500,23500,23500,110
|
|
20230724,131700,11980792750,23550,23500,23550,23500,132
|
|
20230724,131600,11977685150,23500,23500,23500,23500,505
|
|
20230724,131500,11965817650,23500,23500,23550,23500,789
|
|
20230724,131400,11947276100,23550,23550,23550,23550,200
|
|
20230724,131300,11942566100,23550,23550,23600,23550,623
|
|
20230724,131200,11927886950,23600,23700,23700,23550,817
|
|
20230724,131100,11908529400,23700,23600,23700,23550,2064
|
|
20230724,131000,11859702750,23650,23550,23650,23550,897
|
|
20230724,130900,11838554650,23550,23500,23550,23500,86
|
|
20230724,130800,11836533150,23500,23550,23550,23500,74
|
|
20230724,130700,11834793000,23550,23550,23550,23550,188
|
|
20230724,130600,11830365600,23550,23500,23550,23450,601
|
|
20230724,130500,11816220650,23500,23550,23550,23500,1016
|
|
20230724,130400,11792294850,23650,23600,23650,23600,160
|
|
20230724,130300,11788518800,23600,23550,23600,23550,910
|
|
20230724,130200,11767071050,23550,23550,23550,23550,395
|
|
20230724,130100,11757768800,23550,23600,23600,23450,1094
|
|
20230724,130000,11732031750,23600,23650,23700,23550,1985
|
|
20230724,125900,11685219400,23650,23700,23700,23650,387
|
|
20230724,125800,11676063450,23700,23700,23750,23650,1469
|
|
20230724,125700,11641234750,23650,23550,23650,23550,4716
|
|
20230724,125600,11529803300,23550,23600,23600,23550,102
|
|
20230724,125500,11527399100,23600,23600,23600,23600,389
|
|
20230724,125400,11518218700,23600,23600,23600,23550,216
|
|
20230724,125300,11513130100,23600,23550,23600,23550,888
|
|
20230724,125200,11492183200,23550,23600,23600,23550,59
|
|
20230724,125100,11490791550,23600,23550,23600,23450,553
|
|
20230724,125000,11477764050,23550,23400,23550,23400,1698
|
|
20230724,124900,11437883250,23450,23400,23450,23400,286
|
|
20230724,124800,11431179400,23400,23400,23450,23400,470
|
|
20230724,124700,11420170900,23450,23500,23500,23400,577
|
|
20230724,124600,11406635900,23500,23500,23500,23500,467
|
|
20230724,124500,11395661400,23500,23650,23650,23500,1531
|
|
20230724,124400,11359608750,23650,23600,23650,23600,84
|
|
20230724,124300,11357622350,23600,23550,23650,23550,1218
|
|
20230724,124200,11328856550,23600,23550,23600,23500,732
|
|
20230724,124100,11311626750,23550,23500,23550,23500,2486
|
|
20230724,124000,11253092700,23550,23550,23550,23500,312
|
|
20230724,123900,11245757000,23550,23650,23650,23450,1864
|
|
20230724,123800,11201856850,23650,23650,23700,23650,1367
|
|
20230724,123700,11169503100,23650,23700,23750,23650,1947
|
|
20230724,123600,11123370900,23700,23600,23700,23600,2772
|
|
20230724,123500,11057851550,23600,23550,23650,23550,3388
|
|
20230724,123400,10977939850,23600,23550,23600,23550,5355
|
|
20230724,123300,10851580350,23550,23500,23550,23500,4829
|
|
20230724,123200,10737997650,23500,23400,23500,23400,4085
|
|
20230724,123100,10642116850,23400,23300,23400,23300,4904
|
|
20230724,123000,10527692050,23300,23300,23350,23250,1035
|
|
20230724,122900,10503608000,23300,23350,23350,23300,1291
|
|
20230724,122800,10473490450,23300,23300,23300,23250,1402
|
|
20230724,122700,10440850550,23300,23250,23300,23250,789
|
|
20230724,122600,10422506250,23200,23250,23250,23200,221
|
|
20230724,122500,10417378000,23250,23200,23250,23150,269
|
|
20230724,122400,10411140850,23200,23150,23200,23150,1177
|
|
20230724,122300,10383836300,23150,23150,23150,23150,0
|
|
20230724,122200,10383836300,23150,23250,23250,23150,698
|
|
20230724,122100,10367634500,23250,23200,23250,23200,377
|
|
20230724,122000,10358887350,23200,23200,23200,23200,10
|
|
20230724,121900,10358655350,23200,23150,23200,23100,415
|
|
20230724,121800,10349042700,23150,23150,23150,23150,46
|
|
20230724,121700,10347977800,23150,23150,23150,23150,376
|
|
20230724,121600,10339273400,23150,23150,23150,23150,100
|
|
20230724,121500,10336958400,23200,23200,23200,23200,723
|
|
20230724,121400,10320184800,23200,23200,23200,23200,15
|
|
20230724,121300,10319836800,23200,23200,23200,23200,948
|
|
20230724,121200,10297843200,23200,23150,23200,23150,261
|
|
20230724,121100,10291797150,23150,23100,23150,23050,889
|
|
20230724,121000,10271253000,23150,23100,23150,23050,1436
|
|
20230724,120900,10238080100,23150,23150,23150,23150,522
|
|
20230724,120800,10225995800,23150,23100,23150,23100,301
|
|
20230724,120700,10219041800,23150,23150,23150,23150,322
|
|
20230724,120600,10211587500,23150,23100,23150,23100,906
|
|
20230724,120500,10190619000,23100,23100,23100,23100,452
|
|
20230724,120400,10180177800,23100,23100,23100,23100,611
|
|
20230724,120300,10166063700,23150,23100,23150,23100,59
|
|
20230724,120200,10164700650,23100,23100,23100,23100,845
|
|
20230724,120100,10145181150,23150,23150,23200,23150,289
|
|
20230724,120000,10138490500,23150,23100,23200,23100,672
|
|
20230724,115900,10122961000,23050,23100,23150,23050,2048
|
|
20230724,115800,10075634350,23100,23100,23100,23100,59
|
|
20230724,115700,10074271450,23050,23100,23100,23050,249
|
|
20230724,115600,10068530000,23050,23100,23100,23050,581
|
|
20230724,115500,10055137900,23050,23050,23100,23000,501
|
|
20230724,115400,10043592150,23100,23100,23100,23050,904
|
|
20230724,115300,10022754750,23050,23050,23100,23000,1553
|
|
20230724,115200,9986967350,23050,23100,23100,23050,289
|
|
20230724,115100,9980300350,23100,23100,23100,23100,618
|
|
20230724,115000,9966024550,23100,23050,23100,23050,649
|
|
20230724,114900,9951035500,23100,23000,23100,23000,1510
|
|
20230724,114800,9916245750,23050,23150,23150,23000,4175
|
|
20230724,114700,9819984900,23200,23200,23200,23150,80
|
|
20230724,114600,9818129050,23200,23200,23200,23200,1237
|
|
20230724,114500,9789430650,23200,23150,23200,23150,190
|
|
20230724,114400,9785022900,23200,23150,23200,23150,687
|
|
20230724,114300,9769114500,23150,23200,23200,23150,121
|
|
20230724,114200,9766310800,23200,23200,23200,23150,1484
|
|
20230724,114100,9731902500,23200,23200,23200,23150,597
|
|
20230724,114000,9718060050,23200,23200,23200,23150,57
|
|
20230724,113900,9716739150,23200,23150,23200,23150,1325
|
|
20230724,113800,9686053650,23150,23050,23150,23050,1597
|
|
20230724,113700,9649152250,23100,23050,23100,23000,2283
|
|
20230724,113600,9596468000,23000,23050,23050,23000,405
|
|
20230724,113500,9587144100,23050,23050,23100,23050,1692
|
|
20230724,113400,9548143450,23050,23100,23100,23050,777
|
|
20230724,113300,9530201450,23100,23100,23100,23050,681
|
|
20230724,113200,9514473100,23100,23100,23100,23050,698
|
|
20230724,113100,9498349600,23100,23100,23100,23100,241
|
|
20230724,113000,9492782500,23100,23100,23100,23100,39
|
|
20230724,112900,9491881600,23100,23050,23100,23050,577
|
|
20230724,112800,9478581650,23050,23100,23100,23000,1007
|
|
20230724,112700,9455375000,23100,23000,23100,23000,1318
|
|
20230724,112600,9425005050,23050,23050,23050,23000,4793
|
|
20230724,112500,9314681550,23000,23050,23050,23000,1368
|
|
20230724,112400,9283168750,23050,23000,23050,23000,1327
|
|
20230724,112300,9252606400,23050,23050,23100,23000,4022
|
|
20230724,112200,9160002750,23050,23050,23050,23000,1165
|
|
20230724,112100,9133154500,23050,23100,23100,23050,1878
|
|
20230724,112000,9089790850,23100,23100,23100,23050,309
|
|
20230724,111900,9082663300,23100,23100,23100,23050,181
|
|
20230724,111800,9078489500,23050,23050,23100,23050,3720
|
|
20230724,111700,8992743450,23100,23100,23100,23050,120
|
|
20230724,111600,8989976650,23100,23050,23100,23050,1580
|
|
20230724,111500,8953523650,23100,23100,23100,23050,722
|
|
20230724,111400,8936868950,23100,23100,23100,23100,624
|
|
20230724,111300,8922454550,23100,23100,23150,23100,793
|
|
20230724,111200,8904124750,23100,23150,23150,23100,382
|
|
20230724,111100,8895289350,23150,23150,23150,23150,1271
|
|
20230724,111000,8865865700,23200,23150,23200,23100,2898
|
|
20230724,110900,8798776700,23150,23100,23150,23100,1387
|
|
20230724,110800,8766720950,23100,23150,23150,23100,2255
|
|
20230724,110700,8714630150,23100,23150,23150,23100,193
|
|
20230724,110600,8710163000,23100,23100,23100,23100,129
|
|
20230724,110500,8707183100,23100,23100,23150,23100,29
|
|
20230724,110400,8706513150,23100,23100,23150,23100,812
|
|
20230724,110300,8687751850,23100,23100,23100,23050,645
|
|
20230724,110200,8672858650,23050,23100,23100,23050,285
|
|
20230724,110100,8666277150,23100,23150,23150,23050,1332
|
|
20230724,110000,8635458000,23100,23100,23150,23100,1521
|
|
20230724,105900,8600322200,23100,23050,23100,23050,806
|
|
20230724,105800,8581732300,23100,23100,23100,23100,34
|
|
20230724,105700,8580946900,23100,23050,23100,23000,903
|
|
20230724,105600,8560135200,23050,23000,23050,23000,2348
|
|
20230724,105500,8506100850,23000,23000,23000,22950,1900
|
|
20230724,105400,8462407900,22950,22950,23000,22900,3450
|
|
20230724,105300,8383262000,22950,22950,22950,22900,5332
|
|
20230724,105200,8260923350,22950,23000,23000,22900,4421
|
|
20230724,105100,8159468650,22950,23050,23050,22950,1624
|
|
20230724,105000,8122124900,23000,23000,23050,23000,25687
|
|
20230724,104900,7531237250,23050,23050,23050,23000,646
|
|
20230724,104800,7516347450,23050,23050,23050,23000,2560
|
|
20230724,104700,7457358050,23050,23050,23100,23000,4087
|
|
20230724,104600,7363205850,23050,23100,23100,23050,10008
|
|
20230724,104500,7132399550,23100,23100,23100,23100,307
|
|
20230724,104400,7125307850,23150,23150,23150,23100,245
|
|
20230724,104300,7119647900,23100,23100,23100,23100,311
|
|
20230724,104200,7112463800,23150,23100,23150,23100,314
|
|
20230724,104100,7105210350,23100,23200,23200,23100,573
|
|
20230724,104000,7091943200,23200,23200,23200,23150,928
|
|
20230724,103900,7070443200,23200,23200,23200,23150,1033
|
|
20230724,103800,7046513900,23200,23150,23200,23100,1159
|
|
20230724,103700,7019682000,23150,23100,23150,23100,1464
|
|
20230724,103600,6985790650,23100,23150,23150,23100,3238
|
|
20230724,103500,6910977150,23150,23150,23150,23100,1054
|
|
20230724,103400,6886582700,23150,23100,23150,23100,3504
|
|
20230724,103300,6805535900,23100,23150,23150,23100,1389
|
|
20230724,103200,6773439950,23150,23200,23200,23150,669
|
|
20230724,103100,6757949700,23150,23150,23200,23150,506
|
|
20230724,103000,6746235700,23150,23200,23200,23150,3398
|
|
20230724,102900,6667459500,23150,23200,23200,23150,407
|
|
20230724,102800,6658037300,23200,23200,23200,23150,25
|
|
20230724,102700,6657457350,23200,23150,23200,23150,5866
|
|
20230724,102600,6521463800,23150,23150,23150,23100,1695
|
|
20230724,102500,6482225550,23150,23200,23200,23150,653
|
|
20230724,102400,6467100950,23150,23150,23200,23150,322
|
|
20230724,102300,6459639250,23150,23200,23200,23150,759
|
|
20230724,102200,6442064300,23150,23200,23200,23150,382
|
|
20230724,102100,6433217900,23200,23150,23200,23150,959
|
|
20230724,102000,6411007100,23150,23200,23200,23150,186
|
|
20230724,101900,6406695100,23200,23200,23200,23200,1304
|
|
20230724,101800,6376442300,23250,23200,23250,23200,478
|
|
20230724,101700,6365343000,23200,23250,23250,23150,1192
|
|
20230724,101600,6337684550,23250,23250,23250,23200,514
|
|
20230724,101500,6325759050,23200,23200,23250,23200,2043
|
|
20230724,101400,6278359850,23200,23200,23200,23150,951
|
|
20230724,101300,6256297550,23200,23200,23200,23150,1080
|
|
20230724,101200,6231267050,23200,23150,23200,23150,879
|
|
20230724,101100,6210913050,23150,23150,23200,23150,945
|
|
20230724,101000,6189030950,23150,23250,23250,23150,932
|
|
20230724,100900,6167433400,23250,23300,23300,23250,527
|
|
20230724,100800,6155180150,23250,23200,23300,23200,3956
|
|
20230724,100700,6063345000,23150,23150,23150,23100,2165
|
|
20230724,100600,6013255250,23150,23200,23200,23100,6589
|
|
20230724,100500,5860595800,23200,23200,23250,23200,3931
|
|
20230724,100400,5769388100,23250,23250,23250,23250,1580
|
|
20230724,100300,5732653100,23250,23250,23250,23250,965
|
|
20230724,100200,5710216850,23250,23250,23250,23200,996
|
|
20230724,100100,5687059950,23250,23250,23300,23250,1548
|
|
20230724,100000,5651055450,23300,23250,23300,23250,393
|
|
20230724,095900,5641916700,23300,23250,23300,23200,3081
|
|
20230724,095800,5570286400,23250,23250,23250,23200,425
|
|
20230724,095700,5560415150,23200,23250,23250,23200,1306
|
|
20230724,095600,5530070200,23250,23300,23300,23200,1025
|
|
20230724,095500,5506213650,23300,23300,23300,23250,623
|
|
20230724,095400,5491726750,23250,23250,23300,23250,1494
|
|
20230724,095300,5456991150,23250,23250,23300,23250,1547
|
|
20230724,095200,5421022750,23250,23250,23300,23250,97
|
|
20230724,095100,5418764950,23300,23300,23350,23250,1296
|
|
20230724,095000,5388553200,23350,23300,23350,23300,630
|
|
20230724,094900,5373874000,23250,23300,23300,23250,2498
|
|
20230724,094800,5315671100,23300,23250,23300,23250,1260
|
|
20230724,094700,5286365400,23250,23300,23300,23250,1693
|
|
20230724,094600,5247002900,23300,23300,23300,23250,782
|
|
20230724,094500,5228792400,23300,23250,23300,23250,1923
|
|
20230724,094400,5184019500,23250,23250,23300,23250,2080
|
|
20230724,094300,5135659050,23250,23300,23300,23250,901
|
|
20230724,094200,5114700250,23300,23250,23300,23250,443
|
|
20230724,094100,5104389050,23250,23300,23300,23250,1086
|
|
20230724,094000,5079105750,23250,23200,23250,23200,6041
|
|
20230724,093900,4938813750,23200,23250,23250,23200,1822
|
|
20230724,093800,4896466800,23300,23250,23300,23250,940
|
|
20230724,093700,4874570850,23300,23200,23300,23200,654
|
|
20230724,093600,4859348850,23250,23350,23350,23200,3813
|
|
20230724,093500,4770638500,23350,23450,23450,23350,2737
|
|
20230724,093400,4706687800,23400,23500,23550,23400,7431
|
|
20230724,093300,4532040000,23500,23500,23550,23500,1635
|
|
20230724,093200,4493599100,23500,23400,23500,23350,1791
|
|
20230724,093100,4451572250,23400,23350,23450,23300,2979
|
|
20230724,093000,4381945900,23350,23350,23350,23350,714
|
|
20230724,092900,4365274000,23300,23400,23400,23300,1365
|
|
20230724,092800,4333391200,23400,23300,23400,23300,1993
|
|
20230724,092700,4286874200,23300,23300,23350,23300,1171
|
|
20230724,092600,4259588350,23300,23400,23400,23300,3483
|
|
20230724,092500,4178248300,23400,23450,23500,23350,3677
|
|
20230724,092400,4092128500,23500,23450,23500,23450,2380
|
|
20230724,092300,4036232650,23450,23400,23450,23400,3458
|
|
20230724,092200,3955207400,23400,23350,23450,23350,3945
|
|
20230724,092100,3862888150,23350,23350,23400,23300,4240
|
|
20230724,092000,3763781500,23400,23350,23500,23350,3394
|
|
20230724,091900,3684399400,23350,23350,23400,23300,8052
|
|
20230724,091800,3496385300,23300,23200,23350,23200,2003
|
|
20230724,091700,3449855050,23200,23050,23200,23050,6475
|
|
20230724,091600,3300201450,23050,23150,23150,23000,10323
|
|
20230724,091500,3062017550,23100,23400,23400,23100,20145
|
|
20230724,091400,2593577150,23400,23400,23400,23350,2504
|
|
20230724,091300,2534998550,23350,23400,23400,23350,4001
|
|
20230724,091200,2441506900,23400,23400,23450,23350,2302
|
|
20230724,091100,2387717200,23450,23400,23450,23300,7613
|
|
20230724,091000,2210066350,23400,23550,23650,23350,15453
|
|
20230724,090900,1847849800,23550,23550,23650,23500,3671
|
|
20230724,090800,1761362000,23500,23650,23700,23450,17570
|
|
20230724,090700,1347307500,23650,23700,23750,23650,3034
|
|
20230724,090600,1275430250,23650,23700,23750,23650,6488
|
|
20230724,090500,1121691500,23750,23800,23800,23750,4388
|
|
20230724,090400,1017380900,23800,23950,23950,23750,4123
|
|
20230724,090300,919261750,23800,23700,23800,23700,4872
|
|
20230724,090200,803618700,23700,23700,23800,23650,6859
|
|
20230724,090100,641053350,23650,23750,23750,23600,8312
|
|
20230724,090000,444422800,23750,24200,24200,23700,18204
|