651 lines
34 KiB
CSV
651 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,194800,2631855950,24300,24300,24300,24300,1271
|
|
20230724,194700,2631855950,24300,24300,24300,24300,0
|
|
20230724,194600,2631855950,24300,24300,24300,24300,0
|
|
20230724,194500,2631855950,24300,24300,24300,24300,0
|
|
20230724,194400,2631855950,24300,24300,24300,24300,0
|
|
20230724,194300,2631855950,24300,24300,24300,24300,0
|
|
20230724,194200,2631855950,24300,24300,24300,24300,0
|
|
20230724,194100,2631855950,24300,24300,24300,24300,0
|
|
20230724,194000,2631855950,24300,24300,24300,24300,0
|
|
20230724,193900,2631855950,24300,24300,24300,24300,0
|
|
20230724,193800,2631855950,24300,24300,24300,24300,0
|
|
20230724,193700,2631855950,24300,24300,24300,24300,0
|
|
20230724,193600,2631855950,24300,24300,24300,24300,0
|
|
20230724,193500,2631855950,24300,24300,24300,24300,0
|
|
20230724,193400,2631855950,24300,24300,24300,24300,0
|
|
20230724,193300,2631855950,24300,24300,24300,24300,0
|
|
20230724,193200,2631855950,24300,24300,24300,24300,0
|
|
20230724,193100,2631855950,24300,24300,24300,24300,0
|
|
20230724,193000,2631855950,24300,24300,24300,24300,0
|
|
20230724,192900,2631855950,24300,24300,24300,24300,0
|
|
20230724,192800,2631855950,24300,24300,24300,24300,0
|
|
20230724,192700,2631855950,24300,24300,24300,24300,0
|
|
20230724,192600,2631855950,24300,24300,24300,24300,0
|
|
20230724,192500,2631855950,24300,24300,24300,24300,0
|
|
20230724,192400,2631855950,24300,24300,24300,24300,0
|
|
20230724,192300,2631855950,24300,24300,24300,24300,0
|
|
20230724,192200,2631855950,24300,24300,24300,24300,0
|
|
20230724,192100,2631855950,24300,24300,24300,24300,0
|
|
20230724,192000,2631855950,24300,24300,24300,24300,0
|
|
20230724,191900,2631855950,24300,24300,24300,24300,0
|
|
20230724,191800,2631855950,24300,24300,24300,24300,1271
|
|
20230724,191700,2631855950,24300,24300,24300,24300,0
|
|
20230724,191600,2631855950,24300,24300,24300,24300,0
|
|
20230724,191500,2631855950,24300,24300,24300,24300,0
|
|
20230724,191400,2631855950,24300,24300,24300,24300,0
|
|
20230724,191300,2631855950,24300,24300,24300,24300,0
|
|
20230724,191200,2631855950,24300,24300,24300,24300,0
|
|
20230724,191100,2631855950,24300,24300,24300,24300,0
|
|
20230724,191000,2631855950,24300,24300,24300,24300,0
|
|
20230724,190900,2631855950,24300,24300,24300,24300,0
|
|
20230724,190800,2631855950,24300,24300,24300,24300,0
|
|
20230724,190700,2631855950,24300,24300,24300,24300,0
|
|
20230724,190600,2631855950,24300,24300,24300,24300,0
|
|
20230724,190500,2631855950,24300,24300,24300,24300,0
|
|
20230724,190400,2631855950,24300,24300,24300,24300,0
|
|
20230724,190300,2631855950,24300,24300,24300,24300,0
|
|
20230724,190200,2631855950,24300,24300,24300,24300,0
|
|
20230724,190100,2631855950,24300,24300,24300,24300,0
|
|
20230724,190000,2631855950,24300,24300,24300,24300,0
|
|
20230724,185900,2631855950,24300,24300,24300,24300,0
|
|
20230724,185800,2631855950,24300,24300,24300,24300,0
|
|
20230724,185700,2631855950,24300,24300,24300,24300,0
|
|
20230724,185600,2631855950,24300,24300,24300,24300,0
|
|
20230724,185500,2631855950,24300,24300,24300,24300,0
|
|
20230724,185400,2631855950,24300,24300,24300,24300,0
|
|
20230724,185300,2631855950,24300,24300,24300,24300,0
|
|
20230724,185200,2631855950,24300,24300,24300,24300,0
|
|
20230724,185100,2631855950,24300,24300,24300,24300,0
|
|
20230724,185000,2631855950,24300,24300,24300,24300,0
|
|
20230724,184900,2631855950,24300,24300,24300,24300,0
|
|
20230724,184800,2631855950,24300,24300,24300,24300,1271
|
|
20230724,184700,2631855950,24300,24300,24300,24300,0
|
|
20230724,184600,2631855950,24300,24300,24300,24300,0
|
|
20230724,184500,2631855950,24300,24300,24300,24300,0
|
|
20230724,184400,2631855950,24300,24300,24300,24300,0
|
|
20230724,184300,2631855950,24300,24300,24300,24300,0
|
|
20230724,184200,2631855950,24300,24300,24300,24300,0
|
|
20230724,184100,2631855950,24300,24300,24300,24300,0
|
|
20230724,184000,2631855950,24300,24300,24300,24300,0
|
|
20230724,183900,2631855950,24300,24300,24300,24300,0
|
|
20230724,183800,2631855950,24300,24300,24300,24300,0
|
|
20230724,183700,2631855950,24300,24300,24300,24300,0
|
|
20230724,183600,2631855950,24300,24300,24300,24300,0
|
|
20230724,183500,2631855950,24300,24300,24300,24300,0
|
|
20230724,183400,2631855950,24300,24300,24300,24300,0
|
|
20230724,183300,2631855950,24300,24300,24300,24300,0
|
|
20230724,183200,2631855950,24300,24300,24300,24300,0
|
|
20230724,183100,2631855950,24300,24300,24300,24300,0
|
|
20230724,183000,2631855950,24300,24300,24300,24300,0
|
|
20230724,182900,2631855950,24300,24300,24300,24300,0
|
|
20230724,182800,2631855950,24300,24300,24300,24300,0
|
|
20230724,182700,2631855950,24300,24300,24300,24300,0
|
|
20230724,182600,2631855950,24300,24300,24300,24300,0
|
|
20230724,182500,2631855950,24300,24300,24300,24300,0
|
|
20230724,182400,2631855950,24300,24300,24300,24300,0
|
|
20230724,182300,2631855950,24300,24300,24300,24300,0
|
|
20230724,182200,2631855950,24300,24300,24300,24300,0
|
|
20230724,182100,2631855950,24300,24300,24300,24300,0
|
|
20230724,182000,2631855950,24300,24300,24300,24300,0
|
|
20230724,181900,2631855950,24300,24300,24300,24300,0
|
|
20230724,181800,2631855950,24300,24300,24300,24300,1271
|
|
20230724,181700,2631855950,24300,24300,24300,24300,0
|
|
20230724,181600,2631855950,24300,24300,24300,24300,0
|
|
20230724,181500,2631855950,24300,24300,24300,24300,0
|
|
20230724,181400,2631855950,24300,24300,24300,24300,0
|
|
20230724,181300,2631855950,24300,24300,24300,24300,0
|
|
20230724,181200,2631855950,24300,24300,24300,24300,0
|
|
20230724,181100,2631855950,24300,24300,24300,24300,0
|
|
20230724,181000,2631855950,24300,24300,24300,24300,0
|
|
20230724,180900,2631855950,24300,24300,24300,24300,0
|
|
20230724,180800,2631855950,24300,24300,24300,24300,0
|
|
20230724,180700,2631855950,24300,24300,24300,24300,0
|
|
20230724,180600,2631855950,24300,24300,24300,24300,0
|
|
20230724,180500,2631855950,24300,24300,24300,24300,0
|
|
20230724,180400,2631855950,24300,24300,24300,24300,0
|
|
20230724,180300,2631855950,24300,24300,24300,24300,0
|
|
20230724,180200,2631855950,24300,24300,24300,24300,0
|
|
20230724,180100,2631855950,24300,24300,24300,24300,0
|
|
20230724,180000,2631855950,24300,24300,24300,24300,0
|
|
20230724,175900,2631855950,24300,24300,24300,24300,0
|
|
20230724,175800,2631855950,24300,24300,24300,24300,0
|
|
20230724,175700,2631855950,24300,24300,24300,24300,0
|
|
20230724,175600,2631855950,24300,24300,24300,24300,0
|
|
20230724,175500,2631855950,24300,24300,24300,24300,0
|
|
20230724,175400,2631855950,24300,24300,24300,24300,0
|
|
20230724,175300,2631855950,24300,24300,24300,24300,0
|
|
20230724,175200,2631855950,24300,24300,24300,24300,0
|
|
20230724,175100,2631855950,24300,24300,24300,24300,0
|
|
20230724,175000,2631855950,24300,24300,24300,24300,0
|
|
20230724,174900,2631855950,24300,24300,24300,24300,0
|
|
20230724,174800,2631855950,24300,24300,24300,24300,1271
|
|
20230724,174700,2631855950,24300,24300,24300,24300,0
|
|
20230724,174600,2631855950,24300,24300,24300,24300,0
|
|
20230724,174500,2631855950,24300,24300,24300,24300,0
|
|
20230724,174400,2631855950,24300,24300,24300,24300,0
|
|
20230724,174300,2631855950,24300,24300,24300,24300,0
|
|
20230724,174200,2631855950,24300,24300,24300,24300,0
|
|
20230724,174100,2631855950,24300,24300,24300,24300,0
|
|
20230724,174000,2631855950,24300,24300,24300,24300,0
|
|
20230724,173900,2631855950,24300,24300,24300,24300,0
|
|
20230724,173800,2631855950,24300,24300,24300,24300,0
|
|
20230724,173700,2631855950,24300,24300,24300,24300,0
|
|
20230724,173600,2631855950,24300,24300,24300,24300,0
|
|
20230724,173500,2631855950,24300,24300,24300,24300,0
|
|
20230724,173400,2631855950,24300,24300,24300,24300,0
|
|
20230724,173300,2631855950,24300,24300,24300,24300,0
|
|
20230724,173200,2631855950,24300,24300,24300,24300,0
|
|
20230724,173100,2631855950,24300,24300,24300,24300,0
|
|
20230724,173000,2631855950,24300,24300,24300,24300,0
|
|
20230724,172900,2631855950,24300,24300,24300,24300,0
|
|
20230724,172800,2631855950,24300,24300,24300,24300,0
|
|
20230724,172700,2631855950,24300,24300,24300,24300,0
|
|
20230724,172600,2631855950,24300,24300,24300,24300,0
|
|
20230724,172500,2631855950,24300,24300,24300,24300,0
|
|
20230724,172400,2631855950,24300,24300,24300,24300,0
|
|
20230724,172300,2631855950,24300,24300,24300,24300,0
|
|
20230724,172200,2631855950,24300,24300,24300,24300,0
|
|
20230724,172100,2631855950,24300,24300,24300,24300,0
|
|
20230724,172000,2631855950,24300,24300,24300,24300,0
|
|
20230724,171900,2631855950,24300,24300,24300,24300,0
|
|
20230724,171800,2631855950,24300,24300,24300,24300,1271
|
|
20230724,171700,2631855950,24300,24300,24300,24300,0
|
|
20230724,171600,2631855950,24300,24300,24300,24300,0
|
|
20230724,171500,2631855950,24300,24300,24300,24300,0
|
|
20230724,171400,2631855950,24300,24300,24300,24300,0
|
|
20230724,171300,2631855950,24300,24300,24300,24300,0
|
|
20230724,171200,2631855950,24300,24300,24300,24300,0
|
|
20230724,171100,2631855950,24300,24300,24300,24300,0
|
|
20230724,171000,2631855950,24300,24300,24300,24300,0
|
|
20230724,170900,2631855950,24300,24300,24300,24300,0
|
|
20230724,170800,2631855950,24300,24300,24300,24300,0
|
|
20230724,170700,2631855950,24300,24300,24300,24300,0
|
|
20230724,170600,2631855950,24300,24300,24300,24300,0
|
|
20230724,170500,2631855950,24300,24300,24300,24300,0
|
|
20230724,170400,2631855950,24300,24300,24300,24300,0
|
|
20230724,170300,2631855950,24300,24300,24300,24300,0
|
|
20230724,170200,2631855950,24300,24300,24300,24300,0
|
|
20230724,170100,2631855950,24300,24300,24300,24300,0
|
|
20230724,170000,2631855950,24300,24300,24300,24300,0
|
|
20230724,165900,2631855950,24300,24300,24300,24300,0
|
|
20230724,165800,2631855950,24300,24300,24300,24300,0
|
|
20230724,165700,2631855950,24300,24300,24300,24300,0
|
|
20230724,165600,2631855950,24300,24300,24300,24300,0
|
|
20230724,165500,2631855950,24300,24300,24300,24300,0
|
|
20230724,165400,2631855950,24300,24300,24300,24300,0
|
|
20230724,165300,2631855950,24300,24300,24300,24300,0
|
|
20230724,165200,2631855950,24300,24300,24300,24300,0
|
|
20230724,165100,2631855950,24300,24300,24300,24300,0
|
|
20230724,165000,2631855950,24300,24300,24300,24300,0
|
|
20230724,164900,2631855950,24300,24300,24300,24300,0
|
|
20230724,164800,2631855950,24300,24300,24300,24300,1271
|
|
20230724,164700,2631855950,24300,24300,24300,24300,0
|
|
20230724,164600,2631855950,24300,24300,24300,24300,0
|
|
20230724,164500,2631855950,24300,24300,24300,24300,0
|
|
20230724,164400,2631855950,24300,24300,24300,24300,0
|
|
20230724,164300,2631855950,24300,24300,24300,24300,0
|
|
20230724,164200,2631855950,24300,24300,24300,24300,0
|
|
20230724,164100,2631855950,24300,24300,24300,24300,0
|
|
20230724,164000,2631855950,24300,24300,24300,24300,0
|
|
20230724,163900,2631855950,24300,24300,24300,24300,0
|
|
20230724,163800,2631855950,24300,24300,24300,24300,0
|
|
20230724,163700,2631855950,24300,24300,24300,24300,0
|
|
20230724,163600,2631855950,24300,24300,24300,24300,0
|
|
20230724,163500,2631855950,24300,24300,24300,24300,0
|
|
20230724,163400,2631855950,24300,24300,24300,24300,0
|
|
20230724,163300,2631855950,24300,24300,24300,24300,0
|
|
20230724,163200,2631855950,24300,24300,24300,24300,0
|
|
20230724,163100,2631855950,24300,24300,24300,24300,0
|
|
20230724,163000,2631855950,24300,24300,24300,24300,0
|
|
20230724,162900,2631855950,24300,24300,24300,24300,0
|
|
20230724,162800,2631855950,24300,24300,24300,24300,0
|
|
20230724,162700,2631855950,24300,24300,24300,24300,0
|
|
20230724,162600,2631855950,24300,24300,24300,24300,0
|
|
20230724,162500,2631855950,24300,24300,24300,24300,0
|
|
20230724,162400,2631855950,24300,24300,24300,24300,0
|
|
20230724,162300,2631855950,24300,24300,24300,24300,0
|
|
20230724,162200,2631855950,24300,24300,24300,24300,0
|
|
20230724,162100,2631855950,24300,24300,24300,24300,0
|
|
20230724,162000,2631855950,24300,24300,24300,24300,0
|
|
20230724,161900,2631855950,24300,24300,24300,24300,0
|
|
20230724,161800,2631855950,24300,24300,24300,24300,1271
|
|
20230724,161700,2631855950,24300,24300,24300,24300,0
|
|
20230724,161600,2631855950,24300,24300,24300,24300,0
|
|
20230724,161500,2631855950,24300,24300,24300,24300,0
|
|
20230724,161400,2631855950,24300,24300,24300,24300,0
|
|
20230724,161300,2631855950,24300,24300,24300,24300,0
|
|
20230724,161200,2631855950,24300,24300,24300,24300,0
|
|
20230724,161100,2631855950,24300,24300,24300,24300,0
|
|
20230724,161000,2631855950,24300,24300,24300,24300,0
|
|
20230724,160900,2631855950,24300,24300,24300,24300,0
|
|
20230724,160800,2631855950,24300,24300,24300,24300,0
|
|
20230724,160700,2631855950,24300,24300,24300,24300,0
|
|
20230724,160600,2631855950,24300,24300,24300,24300,0
|
|
20230724,160500,2631855950,24300,24300,24300,24300,0
|
|
20230724,160400,2631855950,24300,24300,24300,24300,0
|
|
20230724,160300,2631855950,24300,24300,24300,24300,0
|
|
20230724,160200,2631855950,24300,24300,24300,24300,0
|
|
20230724,160100,2631855950,24300,24300,24300,24300,0
|
|
20230724,160000,2631855950,24300,24300,24300,24300,0
|
|
20230724,155900,2631855950,24300,24300,24300,24300,0
|
|
20230724,155800,2631855950,24300,24300,24300,24300,0
|
|
20230724,155700,2631855950,24300,24300,24300,24300,0
|
|
20230724,155600,2631855950,24300,24300,24300,24300,0
|
|
20230724,155500,2631855950,24300,24300,24300,24300,0
|
|
20230724,155400,2631855950,24300,24300,24300,24300,0
|
|
20230724,155300,2631855950,24300,24300,24300,24300,0
|
|
20230724,155200,2631855950,24300,24300,24300,24300,0
|
|
20230724,155100,2631855950,24300,24300,24300,24300,0
|
|
20230724,155000,2631855950,24300,24300,24300,24300,0
|
|
20230724,154900,2631855950,24300,24300,24300,24300,0
|
|
20230724,154800,2631855950,24300,24300,24300,24300,1271
|
|
20230724,154700,2631855950,24300,24300,24300,24300,0
|
|
20230724,154600,2631855950,24300,24300,24300,24300,0
|
|
20230724,154500,2631855950,24300,24300,24300,24300,0
|
|
20230724,154400,2631855950,24300,24300,24300,24300,0
|
|
20230724,154300,2631855950,24300,24300,24300,24300,0
|
|
20230724,154200,2631855950,24300,24300,24300,24300,0
|
|
20230724,154100,2631855950,24300,24300,24300,24300,0
|
|
20230724,154000,2631855950,24300,24300,24300,24300,0
|
|
20230724,153900,2631855950,24300,24300,24300,24300,0
|
|
20230724,153800,2631855950,24300,24300,24300,24300,0
|
|
20230724,153700,2631855950,24300,24300,24300,24300,0
|
|
20230724,153600,2631855950,24300,24300,24300,24300,0
|
|
20230724,153500,2631855950,24300,24300,24300,24300,0
|
|
20230724,153400,2631855950,24300,24300,24300,24300,0
|
|
20230724,153300,2631855950,24300,24300,24300,24300,0
|
|
20230724,153200,2631855950,24300,24300,24300,24300,0
|
|
20230724,153100,2631855950,24300,24300,24300,24300,0
|
|
20230724,153000,2631855950,24300,24300,24300,24300,1271
|
|
20230724,152900,2600970650,24250,24250,24250,24250,0
|
|
20230724,152800,2600970650,24250,24250,24250,24250,0
|
|
20230724,152700,2600970650,24250,24250,24250,24250,0
|
|
20230724,152600,2600970650,24250,24250,24250,24250,0
|
|
20230724,152500,2600970650,24250,24250,24250,24250,0
|
|
20230724,152400,2600970650,24250,24250,24250,24250,0
|
|
20230724,152300,2600970650,24250,24250,24250,24250,0
|
|
20230724,152200,2600970650,24250,24250,24250,24250,0
|
|
20230724,152100,2600970650,24250,24250,24250,24250,0
|
|
20230724,152000,2600970650,24250,24250,24250,24250,0
|
|
20230724,151900,2600970650,24250,24300,24300,24200,186
|
|
20230724,151800,2596458050,24300,24050,24300,24050,1462
|
|
20230724,151700,2561131850,24000,24050,24050,24000,128
|
|
20230724,151600,2558054450,23950,24100,24100,23950,535
|
|
20230724,151500,2545212050,24050,24050,24050,23950,541
|
|
20230724,151400,2532225750,24000,24000,24100,23950,609
|
|
20230724,151300,2517627700,24000,24000,24150,23950,500
|
|
20230724,151200,2505583200,24100,24100,24100,23950,745
|
|
20230724,151100,2487693000,24000,24100,24100,24000,1075
|
|
20230724,151000,2461834400,23950,24050,24050,23950,528
|
|
20230724,150900,2449145250,24050,24100,24100,24050,528
|
|
20230724,150800,2436422900,24150,24100,24200,24000,700
|
|
20230724,150700,2419538350,24100,24000,24100,24000,554
|
|
20230724,150600,2406221950,24100,24050,24100,23950,638
|
|
20230724,150500,2390901800,24150,24100,24150,24000,540
|
|
20230724,150400,2377934650,24100,24000,24100,23950,919
|
|
20230724,150300,2355855100,24050,24050,24050,24050,5
|
|
20230724,150200,2355734850,23950,24000,24050,23950,815
|
|
20230724,150100,2336195150,23950,24000,24000,23950,525
|
|
20230724,150000,2323597650,24000,24050,24050,24000,548
|
|
20230724,145900,2310437000,24050,24000,24050,24000,544
|
|
20230724,145800,2297380150,24000,24050,24050,24000,414
|
|
20230724,145700,2287443250,24000,24050,24050,23950,657
|
|
20230724,145600,2271692600,24000,24000,24000,24000,564
|
|
20230724,145500,2258156600,24000,24000,24000,24000,526
|
|
20230724,145400,2245532600,24050,24050,24050,24000,618
|
|
20230724,145300,2230671150,24050,24050,24100,24050,240
|
|
20230724,145200,2224889300,24050,24050,24050,24050,686
|
|
20230724,145100,2208391000,24100,24050,24150,24050,821
|
|
20230724,145000,2188612400,24050,24050,24150,24000,769
|
|
20230724,144900,2170107150,24100,24100,24100,24050,639
|
|
20230724,144800,2154715750,24150,24000,24200,24000,2347
|
|
20230724,144700,2098097000,24000,24050,24050,24000,1039
|
|
20230724,144600,2073136000,23950,23950,23950,23950,529
|
|
20230724,144500,2060466450,23950,24000,24000,23950,738
|
|
20230724,144400,2042780800,23950,23950,24000,23950,715
|
|
20230724,144300,2025647150,23900,23950,23950,23900,303
|
|
20230724,144200,2018398200,24000,24050,24050,24000,536
|
|
20230724,144100,2005533600,24050,23950,24050,23900,847
|
|
20230724,144000,1985243450,23900,23950,23950,23900,747
|
|
20230724,143900,1967381900,23900,23950,23950,23900,628
|
|
20230724,143800,1952343850,24000,24000,24000,23900,345
|
|
20230724,143700,1944073300,23950,23950,23950,23950,527
|
|
20230724,143600,1931451650,24000,23950,24000,23950,755
|
|
20230724,143500,1913359850,23950,23950,23950,23950,525
|
|
20230724,143400,1900786100,24000,23900,24000,23900,578
|
|
20230724,143300,1886966850,23950,23900,23950,23900,211
|
|
20230724,143200,1881922150,23900,23950,23950,23900,383
|
|
20230724,143100,1872766900,23900,23900,23950,23900,554
|
|
20230724,143000,1859508850,23900,23900,23900,23900,530
|
|
20230724,142900,1846841850,23900,23900,24000,23850,885
|
|
20230724,142800,1825668850,23900,23900,23900,23900,476
|
|
20230724,142700,1814292450,23900,23900,23900,23900,526
|
|
20230724,142600,1801721050,23900,24000,24000,23900,532
|
|
20230724,142500,1788984150,23900,24000,24000,23900,545
|
|
20230724,142400,1775947050,23900,23900,24000,23900,638
|
|
20230724,142300,1760691600,23900,23900,24000,23900,778
|
|
20230724,142200,1742077900,23850,23850,23900,23850,518
|
|
20230724,142100,1729722200,23850,23900,23900,23850,1229
|
|
20230724,142000,1700350200,23900,23950,23950,23900,551
|
|
20230724,141900,1687181100,23900,23900,23900,23900,527
|
|
20230724,141800,1674585800,23950,23900,23950,23900,325
|
|
20230724,141700,1666818250,23900,23900,23950,23900,819
|
|
20230724,141600,1647225300,23950,23950,23950,23950,159
|
|
20230724,141500,1643417250,23950,23950,24000,23900,540
|
|
20230724,141400,1630492000,23950,24000,24000,23900,724
|
|
20230724,141300,1613165000,23850,23900,23900,23850,283
|
|
20230724,141200,1606410050,23900,23900,23900,23900,529
|
|
20230724,141100,1593766950,23900,23900,23950,23900,558
|
|
20230724,141000,1580426550,23950,23950,24000,23900,553
|
|
20230724,140900,1567208300,23950,23900,23950,23900,557
|
|
20230724,140800,1553894550,23950,23950,24000,23900,439
|
|
20230724,140700,1543382750,23900,23950,23950,23900,968
|
|
20230724,140600,1520209000,23950,24000,24000,23950,670
|
|
20230724,140500,1504155250,24000,24000,24000,24000,547
|
|
20230724,140400,1491027250,24050,24050,24050,24000,430
|
|
20230724,140300,1480704350,24050,24050,24050,24000,179
|
|
20230724,140200,1476403650,24150,24050,24150,24050,355
|
|
20230724,140100,1467865800,24050,24050,24050,24050,2
|
|
20230724,140000,1467817700,24100,24150,24150,24100,104
|
|
20230724,135900,1465310650,24150,24150,24150,24150,0
|
|
20230724,135800,1465310650,24150,24150,24150,24150,20
|
|
20230724,135700,1464827650,24150,24150,24150,24150,1
|
|
20230724,135600,1464803500,24100,24100,24100,24100,19
|
|
20230724,135500,1464345600,24150,24150,24150,24150,3
|
|
20230724,135400,1464273150,24150,24150,24150,24150,1
|
|
20230724,135300,1464249000,24150,24150,24150,24150,21
|
|
20230724,135200,1463741850,24150,24150,24150,24150,0
|
|
20230724,135100,1463741850,24150,24200,24200,24150,32
|
|
20230724,135000,1462967550,24200,24200,24200,24200,0
|
|
20230724,134900,1462967550,24200,24200,24200,24200,5
|
|
20230724,134800,1462846550,24150,24150,24150,24150,110
|
|
20230724,134700,1460190050,24100,24050,24100,24050,274
|
|
20230724,134600,1453588700,24100,24100,24100,24100,0
|
|
20230724,134500,1453588700,24100,24100,24100,24100,0
|
|
20230724,134400,1453588700,24100,24100,24100,24100,0
|
|
20230724,134300,1453588700,24100,24100,24100,24100,2
|
|
20230724,134200,1453540500,24050,24100,24100,24050,364
|
|
20230724,134100,1444773900,24100,24100,24100,24100,0
|
|
20230724,134000,1444773900,24100,24100,24100,24100,260
|
|
20230724,133900,1438507900,24200,24150,24200,24150,2
|
|
20230724,133800,1438459550,24150,24150,24150,24150,8
|
|
20230724,133700,1438266350,24150,24150,24150,24150,153
|
|
20230724,133600,1434571400,24150,24200,24200,24150,1202
|
|
20230724,133500,1405533000,24200,24200,24200,24200,5
|
|
20230724,133400,1405412000,24200,24200,24200,24200,30
|
|
20230724,133300,1404686000,24200,24200,24200,24200,468
|
|
20230724,133200,1393360400,24200,24200,24200,24200,27
|
|
20230724,133100,1392707000,24200,24200,24200,24200,107
|
|
20230724,133000,1390117600,24200,24200,24200,24200,25
|
|
20230724,132900,1389512600,24200,24200,24200,24200,28
|
|
20230724,132800,1388835000,24200,24150,24200,24150,8
|
|
20230724,132700,1388641600,24200,24200,24200,24200,25
|
|
20230724,132600,1388036600,24200,24200,24200,24200,41
|
|
20230724,132500,1387044400,24200,24150,24200,24150,545
|
|
20230724,132400,1373856000,24150,24100,24150,24100,688
|
|
20230724,132300,1357244700,24150,24100,24150,24100,66
|
|
20230724,132200,1355650900,24100,24100,24100,24100,39
|
|
20230724,132100,1354711000,24100,24150,24150,24100,437
|
|
20230724,132000,1344167950,24150,24150,24150,24150,0
|
|
20230724,131900,1344167950,24150,24150,24150,24150,30
|
|
20230724,131800,1343443450,24100,24100,24100,24100,4
|
|
20230724,131700,1343347050,24150,24150,24150,24150,0
|
|
20230724,131600,1343347050,24150,24150,24150,24150,2
|
|
20230724,131500,1343298750,24150,24150,24150,24150,5
|
|
20230724,131400,1343178000,24150,24100,24150,24100,31
|
|
20230724,131300,1342430600,24100,24100,24100,24100,24
|
|
20230724,131200,1341852200,24100,24100,24100,24100,69
|
|
20230724,131100,1340189300,24100,24100,24100,24100,1
|
|
20230724,131000,1340165200,24100,24100,24100,24100,871
|
|
20230724,130900,1319174100,24100,24050,24100,24000,272
|
|
20230724,130800,1312624050,24100,24100,24100,24100,2
|
|
20230724,130700,1312575850,24100,24100,24100,24100,515
|
|
20230724,130600,1300164350,24050,24000,24050,24000,924
|
|
20230724,130500,1277942250,24000,24000,24000,24000,150
|
|
20230724,130400,1274342250,24000,24050,24050,24000,79
|
|
20230724,130300,1272442400,24000,24000,24000,24000,1
|
|
20230724,130200,1272418400,24000,24050,24050,24000,207
|
|
20230724,130100,1267450350,24000,24000,24000,24000,0
|
|
20230724,130000,1267450350,24000,24000,24000,24000,63
|
|
20230724,125900,1265938350,24000,24000,24000,24000,25
|
|
20230724,125800,1265338350,24000,24000,24000,24000,0
|
|
20230724,125700,1265338350,24000,24000,24000,24000,1549
|
|
20230724,125600,1228162350,24000,24000,24000,24000,286
|
|
20230724,125500,1221298350,24000,24000,24000,24000,117
|
|
20230724,125400,1218490350,24000,24050,24050,24000,4
|
|
20230724,125300,1218394300,24000,24050,24050,24000,31
|
|
20230724,125200,1217649050,24050,24050,24050,24050,100
|
|
20230724,125100,1215244050,24000,24000,24000,24000,40
|
|
20230724,125000,1214284050,24000,24000,24000,24000,192
|
|
20230724,124900,1209676050,24050,24050,24050,24050,597
|
|
20230724,124800,1195318200,24050,24050,24050,24050,210
|
|
20230724,124700,1190267700,24000,24000,24000,24000,20
|
|
20230724,124600,1189787700,24000,24000,24000,24000,0
|
|
20230724,124500,1189787700,24000,24000,24000,24000,3
|
|
20230724,124400,1189715700,24050,24050,24050,24050,1
|
|
20230724,124300,1189691650,24000,24000,24000,24000,0
|
|
20230724,124200,1189691650,24000,24000,24000,24000,359
|
|
20230724,124100,1181075650,24050,24050,24050,24050,0
|
|
20230724,124000,1181075650,24050,24050,24050,24050,519
|
|
20230724,123900,1168593700,24050,24050,24050,24050,120
|
|
20230724,123800,1165707700,24000,24000,24000,24000,50
|
|
20230724,123700,1164507700,24000,24000,24000,24000,32
|
|
20230724,123600,1163739700,24000,24000,24000,24000,40
|
|
20230724,123500,1162779700,24000,24000,24000,24000,2
|
|
20230724,123400,1162731700,24000,24000,24000,24000,1
|
|
20230724,123300,1162707700,24000,24000,24000,24000,0
|
|
20230724,123200,1162707700,24000,24000,24000,24000,0
|
|
20230724,123100,1162707700,24000,24000,24000,23950,84
|
|
20230724,123000,1160691800,24050,24050,24050,24050,4
|
|
20230724,122900,1160595600,23950,23950,23950,23950,3
|
|
20230724,122800,1160523750,23950,23950,23950,23950,67
|
|
20230724,122700,1158919100,23950,23950,23950,23950,1
|
|
20230724,122600,1158895150,23950,23950,23950,23950,3
|
|
20230724,122500,1158823300,23950,24000,24000,23950,153
|
|
20230724,122400,1155152300,24000,23950,24000,23900,140
|
|
20230724,122300,1151801300,23950,23950,23950,23950,0
|
|
20230724,122200,1151801300,23950,23950,23950,23950,2
|
|
20230724,122100,1151753400,23950,23950,23950,23950,22
|
|
20230724,122000,1151226500,23950,23950,23950,23950,21
|
|
20230724,121900,1150723550,24000,23950,24000,23950,161
|
|
20230724,121800,1146864550,23950,23950,23950,23950,20
|
|
20230724,121700,1146385550,23950,23950,23950,23950,0
|
|
20230724,121600,1146385550,23950,23950,23950,23950,83
|
|
20230724,121500,1144397700,24000,24000,24000,23950,219
|
|
20230724,121400,1139151700,24000,24000,24000,24000,100
|
|
20230724,121300,1136751700,24000,23950,24000,23950,202
|
|
20230724,121200,1131910250,23950,24000,24000,23950,903
|
|
20230724,121100,1110273950,24050,24000,24050,24000,30
|
|
20230724,121000,1109553450,24050,24000,24050,24000,20
|
|
20230724,120900,1109072500,23950,23950,23950,23950,0
|
|
20230724,120800,1109072500,23950,23950,23950,23950,0
|
|
20230724,120700,1109072500,23950,23950,23950,23950,2
|
|
20230724,120600,1109024600,23950,23950,23950,23950,21
|
|
20230724,120500,1108521650,23950,23950,23950,23950,1
|
|
20230724,120400,1108497700,24050,24050,24050,24050,0
|
|
20230724,120300,1108497700,24050,23900,24050,23900,616
|
|
20230724,120200,1093713750,23950,23900,23950,23900,202
|
|
20230724,120100,1088875950,23950,23950,23950,23950,161
|
|
20230724,120000,1085020000,23950,23950,23950,23950,0
|
|
20230724,115900,1085020000,23950,23900,23950,23900,30
|
|
20230724,115800,1084302000,23900,23900,23900,23900,0
|
|
20230724,115700,1084302000,23900,23900,23900,23900,3
|
|
20230724,115600,1084230300,23950,23950,23950,23950,0
|
|
20230724,115500,1084230300,23950,23950,23950,23950,100
|
|
20230724,115400,1081835300,23950,23950,23950,23950,271
|
|
20230724,115300,1075344850,23950,23900,23950,23900,8
|
|
20230724,115200,1075153350,23900,23900,23900,23900,1
|
|
20230724,115100,1075129450,23900,24000,24000,23900,1034
|
|
20230724,115000,1050406350,24000,24000,24000,24000,11
|
|
20230724,114900,1050142350,23900,23900,23900,23900,81
|
|
20230724,114800,1048206450,23900,23900,23900,23900,2
|
|
20230724,114700,1048158650,24000,23950,24000,23950,149
|
|
20230724,114600,1044587600,23950,23950,23950,23950,101
|
|
20230724,114500,1042168650,23950,23950,23950,23950,635
|
|
20230724,114400,1026960400,23900,23950,23950,23900,326
|
|
20230724,114300,1019153350,23950,23950,23950,23950,14
|
|
20230724,114200,1018818050,23950,23950,23950,23950,10
|
|
20230724,114100,1018578550,23950,23950,23950,23950,0
|
|
20230724,114000,1018578550,23950,23950,23950,23950,14
|
|
20230724,113900,1018243250,24000,24000,24000,24000,1
|
|
20230724,113800,1018219250,23950,23950,23950,23950,2
|
|
20230724,113700,1018171350,23950,23950,23950,23950,22
|
|
20230724,113600,1017644450,24000,24000,24000,24000,1
|
|
20230724,113500,1017620450,24000,24000,24000,24000,0
|
|
20230724,113400,1017620450,24000,23950,24000,23950,37
|
|
20230724,113300,1016732550,23950,23950,23950,23950,0
|
|
20230724,113200,1016732550,23950,23950,23950,23950,0
|
|
20230724,113100,1016732550,23950,23950,23950,23950,100
|
|
20230724,113000,1014337550,23950,23950,23950,23950,1
|
|
20230724,112900,1014313600,23900,23950,23950,23900,3
|
|
20230724,112800,1014241850,23950,23950,23950,23950,0
|
|
20230724,112700,1014241850,23950,23950,23950,23950,34
|
|
20230724,112600,1013427550,23950,23950,23950,23950,2
|
|
20230724,112500,1013379650,23950,23900,23950,23900,239
|
|
20230724,112400,1007660600,23900,23900,23900,23900,2
|
|
20230724,112300,1007612800,23900,23950,23950,23900,3
|
|
20230724,112200,1007541050,23850,23900,23900,23850,3297
|
|
20230724,112100,928828800,23900,23900,23900,23900,80
|
|
20230724,112000,926916800,23900,23900,23900,23900,0
|
|
20230724,111900,926916800,23900,23950,23950,23900,22
|
|
20230724,111800,926390000,23950,23950,23950,23950,47
|
|
20230724,111700,925264350,23950,23950,23950,23950,2
|
|
20230724,111600,925216450,23950,24000,24000,23950,166
|
|
20230724,111500,921240250,24000,23900,24000,23900,283
|
|
20230724,111400,914454450,23900,23900,23900,23900,5
|
|
20230724,111300,914334950,23900,23900,23900,23900,205
|
|
20230724,111200,909435450,23900,23900,23900,23900,47
|
|
20230724,111100,908312150,23900,23900,23900,23900,0
|
|
20230724,111000,908312150,23900,23900,23900,23900,2
|
|
20230724,110900,908264350,23950,23950,23950,23950,196
|
|
20230724,110800,903570150,23950,23950,23950,23950,201
|
|
20230724,110700,898756200,23950,23950,23950,23950,183
|
|
20230724,110600,894373350,23900,23900,23900,23900,350
|
|
20230724,110500,886008350,23900,23950,23950,23900,101
|
|
20230724,110400,883591350,23950,23950,23950,23950,0
|
|
20230724,110300,883591350,23950,23900,23950,23900,76
|
|
20230724,110200,881771200,23900,23900,23900,23900,2
|
|
20230724,110100,881723400,23900,23900,23900,23900,0
|
|
20230724,110000,881723400,23900,23900,23900,23900,13
|
|
20230724,105900,881412700,23950,23950,23950,23950,126
|
|
20230724,105800,878395000,23950,23950,23950,23950,2
|
|
20230724,105700,878347100,23950,23950,23950,23950,703
|
|
20230724,105600,861510250,23900,23900,23900,23900,5
|
|
20230724,105500,861390750,23850,23850,23850,23850,1
|
|
20230724,105400,861366900,23850,23900,23900,23850,632
|
|
20230724,105300,846270050,23950,23900,23950,23900,69
|
|
20230724,105200,844620700,23900,23950,23950,23900,388
|
|
20230724,105100,835343700,23950,23950,23950,23950,7
|
|
20230724,105000,835176050,24000,24000,24000,24000,338
|
|
20230724,104900,827064050,23950,23950,23950,23950,51
|
|
20230724,104800,825842600,23950,23950,23950,23950,819
|
|
20230724,104700,806227550,23900,23900,23950,23900,1258
|
|
20230724,104600,776155350,23950,23900,23950,23900,43
|
|
20230724,104500,775125650,23950,23950,23950,23950,0
|
|
20230724,104400,775125650,23950,23950,23950,23950,155
|
|
20230724,104300,771413400,23900,23900,23900,23900,400
|
|
20230724,104200,761853400,23900,23900,23900,23900,0
|
|
20230724,104100,761853400,23900,23950,23950,23900,203
|
|
20230724,104000,756991650,23950,24000,24000,23950,755
|
|
20230724,103900,738903350,23950,23950,23950,23950,0
|
|
20230724,103800,738903350,23950,23950,24000,23900,425
|
|
20230724,103700,728725950,23950,24000,24000,23950,50
|
|
20230724,103600,727526000,24000,24000,24000,24000,123
|
|
20230724,103500,724574000,24050,24050,24050,24050,1
|
|
20230724,103400,724549950,24050,24050,24050,24050,0
|
|
20230724,103300,724549950,24050,24050,24050,24050,0
|
|
20230724,103200,724549950,24050,24000,24050,24000,54
|
|
20230724,103100,723253900,24100,24100,24100,24100,0
|
|
20230724,103000,723253900,24100,23900,24100,23900,284
|
|
20230724,102900,716432200,23900,23950,23950,23900,2326
|
|
20230724,102800,660833300,23950,23950,23950,23950,0
|
|
20230724,102700,660833300,23950,24000,24000,23950,196
|
|
20230724,102600,656138850,24000,24000,24000,24000,1
|
|
20230724,102500,656114850,24000,24000,24000,24000,0
|
|
20230724,102400,656114850,24000,24000,24000,24000,2
|
|
20230724,102300,656066850,24000,24050,24100,24000,276
|
|
20230724,102200,649439900,24050,24050,24050,24050,4
|
|
20230724,102100,649343700,24100,24100,24100,24100,0
|
|
20230724,102000,649343700,24100,24150,24150,24100,124
|
|
20230724,101900,646355050,24150,24000,24150,24000,53
|
|
20230724,101800,645075550,24000,24000,24000,24000,6
|
|
20230724,101700,644931550,24000,24100,24100,24000,136
|
|
20230724,101600,641660000,24150,24200,24200,24150,519
|
|
20230724,101500,629126100,24200,24150,24250,24150,82
|
|
20230724,101400,627140550,24200,24200,24200,24200,24
|
|
20230724,101300,626559750,24200,24150,24200,24150,197
|
|
20230724,101200,621792500,24200,24200,24200,24200,35
|
|
20230724,101100,620945500,24200,24200,24200,24200,1
|
|
20230724,101000,620921300,24150,24150,24150,24150,71
|
|
20230724,100900,619206650,24150,24150,24150,24150,2
|
|
20230724,100800,619158350,24150,24050,24150,24050,1519
|
|
20230724,100700,582605600,24000,24000,24000,24000,0
|
|
20230724,100600,582605600,24000,24000,24000,24000,20
|
|
20230724,100500,582125600,24000,24000,24000,24000,1
|
|
20230724,100400,582101600,23950,24000,24000,23950,7
|
|
20230724,100300,581933900,23950,24000,24000,23950,22
|
|
20230724,100200,581406000,24000,24000,24000,24000,0
|
|
20230724,100100,581406000,24000,24000,24000,24000,38
|
|
20230724,100000,580494000,24000,24000,24000,24000,21
|
|
20230724,095900,579990000,24000,24000,24000,24000,33
|
|
20230724,095800,579198000,24000,24000,24000,24000,203
|
|
20230724,095700,574326000,24000,24000,24000,24000,1
|
|
20230724,095600,574302000,24100,24100,24100,24100,1
|
|
20230724,095500,574277900,24000,23950,24000,23950,1281
|
|
20230724,095400,543538400,23950,23950,23950,23950,110
|
|
20230724,095300,540903900,24000,24050,24100,24000,133
|
|
20230724,095200,537707350,24100,24100,24100,24100,0
|
|
20230724,095100,537707350,24100,24100,24100,24100,10
|
|
20230724,095000,537466350,24100,24100,24100,24100,31
|
|
20230724,094900,536719250,24050,24050,24050,24000,601
|
|
20230724,094800,522287150,24100,24100,24100,24100,56
|
|
20230724,094700,520937550,24100,24100,24100,24100,115
|
|
20230724,094600,518166050,23950,24150,24150,23950,1051
|
|
20230724,094500,492926800,24150,24150,24150,24150,1
|
|
20230724,094400,492902650,24100,24050,24100,24050,148
|
|
20230724,094300,489343000,24100,24100,24100,24100,0
|
|
20230724,094200,489343000,24100,24100,24100,24100,890
|
|
20230724,094100,467894000,24000,24000,24000,24000,0
|
|
20230724,094000,467894000,24000,24000,24000,24000,0
|
|
20230724,093900,467894000,24000,24000,24000,24000,3
|
|
20230724,093800,467822000,24050,24050,24050,24050,111
|
|
20230724,093700,465152450,24100,24200,24200,24100,275
|
|
20230724,093600,458515800,24200,24200,24200,24200,1
|
|
20230724,093500,458491600,24200,24300,24300,24150,1476
|
|
20230724,093400,422778250,24300,24300,24300,24300,3
|
|
20230724,093300,422705350,24300,24200,24300,24200,10
|
|
20230724,093200,422462750,24200,24000,24200,24000,1496
|
|
20230724,093100,386436600,24000,23900,24000,23850,3251
|
|
20230724,093000,308536350,23900,24000,24000,23900,73
|
|
20230724,092900,306789950,23950,23850,23950,23850,78
|
|
20230724,092800,304922950,23850,23950,23950,23850,173
|
|
20230724,092700,300793950,23950,23950,23950,23950,101
|
|
20230724,092600,298375000,23950,23900,23950,23900,102
|
|
20230724,092500,295932250,23900,23900,23900,23850,63
|
|
20230724,092400,294426650,23900,23850,23900,23850,60
|
|
20230724,092300,292994150,23850,23850,23850,23850,246
|
|
20230724,092200,287127050,23850,23850,23850,23850,106
|
|
20230724,092100,284598950,23850,23850,23850,23850,1627
|
|
20230724,092000,245795000,23850,23850,23900,23800,457
|
|
20230724,091900,234881650,23850,23850,23850,23850,29
|
|
20230724,091800,234190000,23850,23900,23900,23850,144
|
|
20230724,091700,230752150,23850,23950,23950,23850,459
|
|
20230724,091600,219776200,24000,24100,24100,24000,193
|
|
20230724,091500,215142100,24100,24150,24150,24100,118
|
|
20230724,091400,212294000,24150,24150,24150,24150,100
|
|
20230724,091300,209879000,24150,24000,24150,24000,210
|
|
20230724,091200,204837500,24050,23950,24050,23950,1343
|
|
20230724,091100,172552650,23950,23800,23950,23800,858
|
|
20230724,091000,152080200,23800,23900,23900,23800,444
|
|
20230724,090900,141507300,23850,23850,23850,23850,233
|
|
20230724,090800,135950250,23900,23850,23900,23850,3
|
|
20230724,090700,135878650,23850,23900,23900,23850,502
|
|
20230724,090600,123903450,23900,23950,23950,23900,247
|
|
20230724,090500,117996150,23950,24050,24050,23950,570
|
|
20230724,090400,104314200,24100,24000,24100,24000,199
|
|
20230724,090300,99518600,24000,23950,24000,23900,846
|
|
20230724,090200,79255600,24000,24000,24000,24000,295
|
|
20230724,090100,72175600,24000,24200,24200,24000,2048
|
|
20230724,090000,22888900,24200,24100,24250,24100,939
|