585 lines
32 KiB
CSV
585 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,184200,119611074250,50500,50500,50500,50500,29061
|
|
20230727,184100,119611074250,50500,50500,50500,50500,0
|
|
20230727,184000,119611074250,50500,50500,50500,50500,0
|
|
20230727,183900,119611074250,50500,50500,50500,50500,0
|
|
20230727,183800,119611074250,50500,50500,50500,50500,0
|
|
20230727,183700,119611074250,50500,50500,50500,50500,0
|
|
20230727,183600,119611074250,50500,50500,50500,50500,0
|
|
20230727,183500,119611074250,50500,50500,50500,50500,0
|
|
20230727,183400,119611074250,50500,50500,50500,50500,0
|
|
20230727,183300,119611074250,50500,50500,50500,50500,0
|
|
20230727,183200,119611074250,50500,50500,50500,50500,0
|
|
20230727,183100,119611074250,50500,50500,50500,50500,0
|
|
20230727,183000,119611074250,50500,50500,50500,50500,0
|
|
20230727,182900,119611074250,50500,50500,50500,50500,0
|
|
20230727,182800,119611074250,50500,50500,50500,50500,0
|
|
20230727,182700,119611074250,50500,50500,50500,50500,0
|
|
20230727,182600,119611074250,50500,50500,50500,50500,0
|
|
20230727,182500,119611074250,50500,50500,50500,50500,0
|
|
20230727,182400,119611074250,50500,50500,50500,50500,0
|
|
20230727,182300,119611074250,50500,50500,50500,50500,0
|
|
20230727,182200,119611074250,50500,50500,50500,50500,0
|
|
20230727,182100,119611074250,50500,50500,50500,50500,0
|
|
20230727,182000,119611074250,50500,50500,50500,50500,0
|
|
20230727,181900,119611074250,50500,50500,50500,50500,0
|
|
20230727,181800,119611074250,50500,50500,50500,50500,0
|
|
20230727,181700,119611074250,50500,50500,50500,50500,0
|
|
20230727,181600,119611074250,50500,50500,50500,50500,0
|
|
20230727,181500,119611074250,50500,50500,50500,50500,0
|
|
20230727,181400,119611074250,50500,50500,50500,50500,0
|
|
20230727,181300,119611074250,50500,50500,50500,50500,0
|
|
20230727,181200,119611074250,50500,50500,50500,50500,29061
|
|
20230727,181100,119611074250,50500,50500,50500,50500,0
|
|
20230727,181000,119611074250,50500,50500,50500,50500,0
|
|
20230727,180900,119611074250,50500,50500,50500,50500,0
|
|
20230727,180800,119611074250,50500,50500,50500,50500,0
|
|
20230727,180700,119611074250,50500,50500,50500,50500,0
|
|
20230727,180600,119611074250,50500,50500,50500,50500,0
|
|
20230727,180500,119611074250,50500,50500,50500,50500,0
|
|
20230727,180400,119611074250,50500,50500,50500,50500,0
|
|
20230727,180300,119611074250,50500,50500,50500,50500,0
|
|
20230727,180200,119611074250,50500,50500,50500,50500,0
|
|
20230727,180100,119611074250,50500,50500,50500,50500,0
|
|
20230727,180000,119611074250,50500,50500,50500,50500,0
|
|
20230727,175900,119611074250,50500,50500,50500,50500,0
|
|
20230727,175800,119611074250,50500,50500,50500,50500,0
|
|
20230727,175700,119611074250,50500,50500,50500,50500,0
|
|
20230727,175600,119611074250,50500,50500,50500,50500,0
|
|
20230727,175500,119611074250,50500,50500,50500,50500,0
|
|
20230727,175400,119611074250,50500,50500,50500,50500,0
|
|
20230727,175300,119611074250,50500,50500,50500,50500,0
|
|
20230727,175200,119611074250,50500,50500,50500,50500,0
|
|
20230727,175100,119611074250,50500,50500,50500,50500,0
|
|
20230727,175000,119611074250,50500,50500,50500,50500,0
|
|
20230727,174900,119611074250,50500,50500,50500,50500,0
|
|
20230727,174800,119611074250,50500,50500,50500,50500,0
|
|
20230727,174700,119611074250,50500,50500,50500,50500,0
|
|
20230727,174600,119611074250,50500,50500,50500,50500,0
|
|
20230727,174500,119611074250,50500,50500,50500,50500,0
|
|
20230727,174400,119611074250,50500,50500,50500,50500,0
|
|
20230727,174300,119611074250,50500,50500,50500,50500,0
|
|
20230727,174200,119611074250,50500,50500,50500,50500,29061
|
|
20230727,174100,119611074250,50500,50500,50500,50500,0
|
|
20230727,174000,119611074250,50500,50500,50500,50500,0
|
|
20230727,173900,119611074250,50500,50500,50500,50500,0
|
|
20230727,173800,119611074250,50500,50500,50500,50500,0
|
|
20230727,173700,119611074250,50500,50500,50500,50500,0
|
|
20230727,173600,119611074250,50500,50500,50500,50500,0
|
|
20230727,173500,119611074250,50500,50500,50500,50500,0
|
|
20230727,173400,119611074250,50500,50500,50500,50500,0
|
|
20230727,173300,119611074250,50500,50500,50500,50500,0
|
|
20230727,173200,119611074250,50500,50500,50500,50500,0
|
|
20230727,173100,119611074250,50500,50500,50500,50500,0
|
|
20230727,173000,119611074250,50500,50500,50500,50500,0
|
|
20230727,172900,119611074250,50500,50500,50500,50500,0
|
|
20230727,172800,119611074250,50500,50500,50500,50500,0
|
|
20230727,172700,119611074250,50500,50500,50500,50500,0
|
|
20230727,172600,119611074250,50500,50500,50500,50500,0
|
|
20230727,172500,119611074250,50500,50500,50500,50500,0
|
|
20230727,172400,119611074250,50500,50500,50500,50500,0
|
|
20230727,172300,119611074250,50500,50500,50500,50500,0
|
|
20230727,172200,119611074250,50500,50500,50500,50500,0
|
|
20230727,172100,119611074250,50500,50500,50500,50500,0
|
|
20230727,172000,119611074250,50500,50500,50500,50500,0
|
|
20230727,171900,119611074250,50500,50500,50500,50500,0
|
|
20230727,171800,119611074250,50500,50500,50500,50500,0
|
|
20230727,171700,119611074250,50500,50500,50500,50500,0
|
|
20230727,171600,119611074250,50500,50500,50500,50500,0
|
|
20230727,171500,119611074250,50500,50500,50500,50500,0
|
|
20230727,171400,119611074250,50500,50500,50500,50500,0
|
|
20230727,171300,119611074250,50500,50500,50500,50500,0
|
|
20230727,171200,119611074250,50500,50500,50500,50500,29061
|
|
20230727,171100,119611074250,50500,50500,50500,50500,0
|
|
20230727,171000,119611074250,50500,50500,50500,50500,0
|
|
20230727,170900,119611074250,50500,50500,50500,50500,0
|
|
20230727,170800,119611074250,50500,50500,50500,50500,0
|
|
20230727,170700,119611074250,50500,50500,50500,50500,0
|
|
20230727,170600,119611074250,50500,50500,50500,50500,0
|
|
20230727,170500,119611074250,50500,50500,50500,50500,0
|
|
20230727,170400,119611074250,50500,50500,50500,50500,0
|
|
20230727,170300,119611074250,50500,50500,50500,50500,0
|
|
20230727,170200,119611074250,50500,50500,50500,50500,0
|
|
20230727,170100,119611074250,50500,50500,50500,50500,0
|
|
20230727,170000,119611074250,50500,50500,50500,50500,0
|
|
20230727,165900,119611074250,50500,50500,50500,50500,0
|
|
20230727,165800,119611074250,50500,50500,50500,50500,0
|
|
20230727,165700,119611074250,50500,50500,50500,50500,0
|
|
20230727,165600,119611074250,50500,50500,50500,50500,0
|
|
20230727,165500,119611074250,50500,50500,50500,50500,0
|
|
20230727,165400,119611074250,50500,50500,50500,50500,0
|
|
20230727,165300,119611074250,50500,50500,50500,50500,0
|
|
20230727,165200,119611074250,50500,50500,50500,50500,0
|
|
20230727,165100,119611074250,50500,50500,50500,50500,0
|
|
20230727,165000,119611074250,50500,50500,50500,50500,0
|
|
20230727,164900,119611074250,50500,50500,50500,50500,0
|
|
20230727,164800,119611074250,50500,50500,50500,50500,0
|
|
20230727,164700,119611074250,50500,50500,50500,50500,0
|
|
20230727,164600,119611074250,50500,50500,50500,50500,0
|
|
20230727,164500,119611074250,50500,50500,50500,50500,0
|
|
20230727,164400,119611074250,50500,50500,50500,50500,0
|
|
20230727,164300,119611074250,50500,50500,50500,50500,0
|
|
20230727,164200,119611074250,50500,50500,50500,50500,29061
|
|
20230727,164100,119611074250,50500,50500,50500,50500,0
|
|
20230727,164000,119611074250,50500,50500,50500,50500,0
|
|
20230727,163900,119611074250,50500,50500,50500,50500,0
|
|
20230727,163800,119611074250,50500,50500,50500,50500,0
|
|
20230727,163700,119611074250,50500,50500,50500,50500,0
|
|
20230727,163600,119611074250,50500,50500,50500,50500,0
|
|
20230727,163500,119611074250,50500,50500,50500,50500,0
|
|
20230727,163400,119611074250,50500,50500,50500,50500,0
|
|
20230727,163300,119611074250,50500,50500,50500,50500,0
|
|
20230727,163200,119611074250,50500,50500,50500,50500,0
|
|
20230727,163100,119611074250,50500,50500,50500,50500,0
|
|
20230727,163000,119611074250,50500,50500,50500,50500,0
|
|
20230727,162900,119611074250,50500,50500,50500,50500,0
|
|
20230727,162800,119611074250,50500,50500,50500,50500,0
|
|
20230727,162700,119611074250,50500,50500,50500,50500,0
|
|
20230727,162600,119611074250,50500,50500,50500,50500,0
|
|
20230727,162500,119611074250,50500,50500,50500,50500,0
|
|
20230727,162400,119611074250,50500,50500,50500,50500,0
|
|
20230727,162300,119611074250,50500,50500,50500,50500,0
|
|
20230727,162200,119611074250,50500,50500,50500,50500,0
|
|
20230727,162100,119611074250,50500,50500,50500,50500,0
|
|
20230727,162000,119611074250,50500,50500,50500,50500,0
|
|
20230727,161900,119611074250,50500,50500,50500,50500,0
|
|
20230727,161800,119611074250,50500,50500,50500,50500,0
|
|
20230727,161700,119611074250,50500,50500,50500,50500,0
|
|
20230727,161600,119611074250,50500,50500,50500,50500,0
|
|
20230727,161500,119611074250,50500,50500,50500,50500,0
|
|
20230727,161400,119611074250,50500,50500,50500,50500,0
|
|
20230727,161300,119611074250,50500,50500,50500,50500,0
|
|
20230727,161200,119611074250,50500,50500,50500,50500,29061
|
|
20230727,161100,119611074250,50500,50500,50500,50500,0
|
|
20230727,161000,119611074250,50500,50500,50500,50500,0
|
|
20230727,160900,119611074250,50500,50500,50500,50500,0
|
|
20230727,160800,119611074250,50500,50500,50500,50500,0
|
|
20230727,160700,119611074250,50500,50500,50500,50500,0
|
|
20230727,160600,119611074250,50500,50500,50500,50500,0
|
|
20230727,160500,119611074250,50500,50500,50500,50500,0
|
|
20230727,160400,119611074250,50500,50500,50500,50500,0
|
|
20230727,160300,119611074250,50500,50500,50500,50500,0
|
|
20230727,160200,119611074250,50500,50500,50500,50500,0
|
|
20230727,160100,119611074250,50500,50500,50500,50500,0
|
|
20230727,160000,119611074250,50500,50500,50500,50500,0
|
|
20230727,155900,119611074250,50500,50500,50500,50500,0
|
|
20230727,155800,119611074250,50500,50500,50500,50500,0
|
|
20230727,155700,119611074250,50500,50500,50500,50500,0
|
|
20230727,155600,119611074250,50500,50500,50500,50500,0
|
|
20230727,155500,119611074250,50500,50500,50500,50500,0
|
|
20230727,155400,119611074250,50500,50500,50500,50500,0
|
|
20230727,155300,119611074250,50500,50500,50500,50500,0
|
|
20230727,155200,119611074250,50500,50500,50500,50500,0
|
|
20230727,155100,119611074250,50500,50500,50500,50500,0
|
|
20230727,155000,119611074250,50500,50500,50500,50500,0
|
|
20230727,154900,119611074250,50500,50500,50500,50500,0
|
|
20230727,154800,119611074250,50500,50500,50500,50500,0
|
|
20230727,154700,119611074250,50500,50500,50500,50500,0
|
|
20230727,154600,119611074250,50500,50500,50500,50500,0
|
|
20230727,154500,119611074250,50500,50500,50500,50500,0
|
|
20230727,154400,119611074250,50500,50500,50500,50500,0
|
|
20230727,154300,119611074250,50500,50500,50500,50500,0
|
|
20230727,154200,119611074250,50500,50500,50500,50500,29061
|
|
20230727,154100,119611074250,50500,50500,50500,50500,0
|
|
20230727,154000,119611074250,50500,50500,50500,50500,0
|
|
20230727,153900,119611074250,50500,50500,50500,50500,0
|
|
20230727,153800,119611074250,50500,50500,50500,50500,0
|
|
20230727,153700,119611074250,50500,50500,50500,50500,0
|
|
20230727,153600,119611074250,50500,50500,50500,50500,0
|
|
20230727,153500,119611074250,50500,50500,50500,50500,0
|
|
20230727,153400,119611074250,50500,50500,50500,50500,0
|
|
20230727,153300,119611074250,50500,50500,50500,50500,0
|
|
20230727,153200,119611074250,50500,50500,50500,50500,0
|
|
20230727,153100,119611074250,50500,50500,50500,50500,0
|
|
20230727,153000,119611074250,50500,50500,50500,50500,29061
|
|
20230727,152900,118143493750,50400,50400,50400,50400,0
|
|
20230727,152800,118143493750,50400,50400,50400,50400,0
|
|
20230727,152700,118143493750,50400,50400,50400,50400,0
|
|
20230727,152600,118143493750,50400,50400,50400,50400,0
|
|
20230727,152500,118143493750,50400,50400,50400,50400,0
|
|
20230727,152400,118143493750,50400,50400,50400,50400,0
|
|
20230727,152300,118143493750,50400,50400,50400,50400,0
|
|
20230727,152200,118143493750,50400,50400,50400,50400,0
|
|
20230727,152100,118143493750,50400,50400,50400,50400,0
|
|
20230727,152000,118143493750,50400,50400,50400,50400,0
|
|
20230727,151900,118143493750,50400,50200,50400,50200,4947
|
|
20230727,151800,117894862650,50200,50200,50300,50100,10282
|
|
20230727,151700,117379295350,50200,50100,50200,50000,4874
|
|
20230727,151600,117135111950,50100,50000,50100,49950,6129
|
|
20230727,151500,116828388400,50000,50100,50100,49900,7085
|
|
20230727,151400,116473956200,50100,49650,50200,49600,13598
|
|
20230727,151300,115797002250,49650,50100,50200,49600,26227
|
|
20230727,151200,114486640600,50200,50200,50300,50100,10447
|
|
20230727,151100,113962560000,50300,50500,50500,50200,6466
|
|
20230727,151000,113637220600,50400,50400,50500,50300,6324
|
|
20230727,150900,113318508600,50500,50200,50600,50200,9170
|
|
20230727,150800,112856401700,50300,50300,50500,50200,9702
|
|
20230727,150700,112368182500,50200,50700,50700,50100,19246
|
|
20230727,150600,111400355900,50700,51000,51000,50600,11535
|
|
20230727,150500,110813556600,51000,51100,51200,51000,10414
|
|
20230727,150400,110282218800,51100,51200,51300,51000,8991
|
|
20230727,150300,109822619100,51300,51400,51400,51200,4389
|
|
20230727,150200,109597572800,51300,51400,51400,51300,4009
|
|
20230727,150100,109391831400,51300,51400,51600,51300,3066
|
|
20230727,150000,109234168200,51400,51400,51400,51200,15981
|
|
20230727,145900,108414242100,51400,51500,51600,51300,5606
|
|
20230727,145800,108125916900,51500,51500,51600,51500,12825
|
|
20230727,145700,107465276000,51600,51800,51800,51500,13784
|
|
20230727,145600,106754490700,51700,51900,52000,51700,19524
|
|
20230727,145500,105742991100,51900,52000,52000,51900,890
|
|
20230727,145400,105696728300,52000,52000,52100,52000,2876
|
|
20230727,145300,105547127400,52000,52000,52100,52000,3069
|
|
20230727,145200,105387497100,52100,52000,52100,52000,4222
|
|
20230727,145100,105167845500,52100,52100,52100,52000,2255
|
|
20230727,145000,105050423000,52100,52100,52100,52000,990
|
|
20230727,144900,104998899300,52100,52000,52100,52000,2437
|
|
20230727,144800,104872089800,52100,51900,52100,51900,9126
|
|
20230727,144700,104397660900,51800,51900,51900,51800,1730
|
|
20230727,144600,104307986800,51800,51800,51900,51800,4264
|
|
20230727,144500,104086914500,51800,51900,52000,51800,4024
|
|
20230727,144400,103878136200,51900,52000,52100,51900,6845
|
|
20230727,144300,103522385100,52000,52000,52100,52000,3087
|
|
20230727,144200,103361757400,52000,52000,52100,51900,10542
|
|
20230727,144100,102813685100,52000,52000,52100,51900,12861
|
|
20230727,144000,102145088700,52000,52100,52100,52000,5813
|
|
20230727,143900,101842786900,52000,52100,52100,52000,3132
|
|
20230727,143800,101679853300,52100,52000,52200,52000,3601
|
|
20230727,143700,101492391500,52100,52100,52200,52000,6967
|
|
20230727,143600,101129251300,52200,52200,52200,52100,4202
|
|
20230727,143500,100910059500,52200,52200,52200,52100,1784
|
|
20230727,143400,100817073200,52100,52200,52200,52100,2320
|
|
20230727,143300,100696154700,52200,52200,52300,52100,1497
|
|
20230727,143200,100618040900,52300,52400,52400,52200,3881
|
|
20230727,143100,100415370000,52300,52300,52400,52200,995
|
|
20230727,143000,100363318700,52200,52300,52400,52200,2216
|
|
20230727,142900,100247579700,52200,52100,52300,52100,2802
|
|
20230727,142800,100101248000,52200,52200,52200,52100,3787
|
|
20230727,142700,99903634300,52200,52100,52200,52100,5682
|
|
20230727,142600,99607217400,52100,52100,52200,52100,2716
|
|
20230727,142500,99465583100,52100,52300,52300,52100,8012
|
|
20230727,142400,99047346600,52200,52300,52400,52200,3361
|
|
20230727,142300,98871705500,52300,52300,52300,52200,2699
|
|
20230727,142200,98730666400,52300,52300,52300,52200,1442
|
|
20230727,142100,98655262800,52300,52300,52400,52200,1724
|
|
20230727,142000,98565197200,52300,52300,52400,52300,4180
|
|
20230727,141900,98346548500,52400,52400,52400,52300,1060
|
|
20230727,141800,98291032300,52400,52500,52600,52300,5716
|
|
20230727,141700,97991423900,52500,52400,52500,52400,653
|
|
20230727,141600,97957202200,52400,52400,52500,52400,1866
|
|
20230727,141500,97859422400,52500,52500,52600,52400,1368
|
|
20230727,141400,97787598600,52600,52500,52800,52400,10732
|
|
20230727,141300,97223441500,52500,52400,52500,52400,1713
|
|
20230727,141200,97133623400,52400,52500,52500,52400,2561
|
|
20230727,141100,96999307400,52500,52600,52600,52500,5142
|
|
20230727,141000,96729340500,52500,52600,52700,52500,3421
|
|
20230727,140900,96549431700,52700,52900,53000,52600,11250
|
|
20230727,140800,95955110000,52900,53000,53000,52900,786
|
|
20230727,140700,95913503900,53000,53000,53100,53000,4513
|
|
20230727,140600,95674245900,53100,53100,53200,53000,1131
|
|
20230727,140500,95614206900,53000,53100,53200,53000,1868
|
|
20230727,140400,95514956700,53100,53000,53200,53000,4208
|
|
20230727,140300,95291719900,53000,52900,53100,52900,708
|
|
20230727,140200,95254226100,52900,53000,53000,52900,1523
|
|
20230727,140100,95173545300,53000,53000,53100,52900,2552
|
|
20230727,140000,95038390900,53000,52900,53100,52900,4788
|
|
20230727,135900,94784397500,52900,52900,53000,52900,949
|
|
20230727,135800,94734174300,52900,52900,53000,52900,934
|
|
20230727,135700,94684702800,53000,53000,53000,52900,895
|
|
20230727,135600,94637296500,52900,52900,53000,52900,1059
|
|
20230727,135500,94581257100,53000,53000,53100,52900,3772
|
|
20230727,135400,94381345300,53100,53100,53100,53000,1261
|
|
20230727,135300,94314488800,53000,53300,53400,53000,5736
|
|
20230727,135200,94009546400,53300,53200,53300,53200,4120
|
|
20230727,135100,93789961200,53200,53000,53300,53000,2748
|
|
20230727,135000,93643826600,53000,53000,53100,52900,4389
|
|
20230727,134900,93410957700,53000,52900,53000,52900,5578
|
|
20230727,134800,93115398400,53000,53000,53100,52900,3540
|
|
20230727,134700,92927819900,53000,52900,53000,52900,1741
|
|
20230727,134600,92835568900,53000,53000,53100,53000,2549
|
|
20230727,134500,92700396500,53000,53000,53100,52900,4268
|
|
20230727,134400,92474105500,53000,53000,53000,52900,2894
|
|
20230727,134300,92320810600,52900,53100,53200,52900,7783
|
|
20230727,134200,91908468100,53100,52500,53100,52400,9055
|
|
20230727,134100,91431851200,52500,52500,52500,52300,1985
|
|
20230727,134000,91327859100,52500,52500,52600,52500,1278
|
|
20230727,133900,91260718100,52500,52400,52600,52400,550
|
|
20230727,133800,91231839900,52500,52700,52700,52400,4119
|
|
20230727,133700,91015502300,52600,52700,52700,52600,1283
|
|
20230727,133600,90947997800,52700,52900,52900,52700,7083
|
|
20230727,133500,90573913400,52900,53200,53300,52800,6978
|
|
20230727,133400,90203716200,53200,52900,53200,52900,6665
|
|
20230727,133300,89850061500,53000,52900,53000,52800,1596
|
|
20230727,133200,89765594300,52900,52900,52900,52800,1567
|
|
20230727,133100,89682711400,52900,52800,52900,52800,1772
|
|
20230727,133000,89588989100,52900,52700,52900,52700,909
|
|
20230727,132900,89540988300,52700,52600,52900,52600,3683
|
|
20230727,132800,89346851100,52700,52800,52900,52600,2615
|
|
20230727,132700,89208844400,52800,52900,53000,52700,3219
|
|
20230727,132600,89038658600,52800,52800,52900,52700,3236
|
|
20230727,132500,88867725700,52800,52700,52800,52700,582
|
|
20230727,132400,88837048500,52700,52800,52900,52700,3050
|
|
20230727,132300,88676018300,52900,52700,52900,52500,3305
|
|
20230727,132200,88501520600,52700,52300,52700,52300,7823
|
|
20230727,132100,88090809700,52300,52200,52300,52100,5800
|
|
20230727,132000,87787809900,52100,52100,52200,52000,1238
|
|
20230727,131900,87723319500,52100,52000,52100,52000,5458
|
|
20230727,131800,87439095800,52100,52100,52200,52000,1154
|
|
20230727,131700,87379008200,52100,52000,52200,52000,3227
|
|
20230727,131600,87210881800,52000,52000,52100,51900,5699
|
|
20230727,131500,86914465700,52100,52200,52200,52100,2832
|
|
20230727,131400,86766816200,52200,52200,52200,52100,829
|
|
20230727,131300,86723587800,52200,52200,52200,52000,1321
|
|
20230727,131200,86654805800,52000,52000,52100,51900,4557
|
|
20230727,131100,86417814000,51900,52000,52100,51900,2043
|
|
20230727,131000,86311615400,51900,51900,52100,51800,3922
|
|
20230727,130900,86107927600,51900,52100,52100,51800,3694
|
|
20230727,130800,85916111800,52000,52000,52100,51900,1358
|
|
20230727,130700,85845445800,52000,51900,52100,51800,8344
|
|
20230727,130600,85411873800,51800,51900,52000,51800,8981
|
|
20230727,130500,84946229400,51900,52100,52100,51900,8741
|
|
20230727,130400,84491798500,52100,52200,52300,52000,5082
|
|
20230727,130300,84227029700,52200,52200,52300,52200,2189
|
|
20230727,130200,84112747700,52200,52400,52400,52200,3588
|
|
20230727,130100,83925225300,52400,52400,52500,52300,844
|
|
20230727,130000,83881019000,52400,52500,52500,52300,1996
|
|
20230727,125900,83776378200,52500,52400,52500,52400,2000
|
|
20230727,125800,83671514500,52500,52500,52500,52400,1280
|
|
20230727,125700,83604329500,52500,52300,52500,52300,1198
|
|
20230727,125600,83541554400,52400,52400,52400,52300,1912
|
|
20230727,125500,83441426100,52300,52200,52600,52200,2563
|
|
20230727,125400,83307164200,52300,52000,52400,52000,5923
|
|
20230727,125300,82998408400,52000,52100,52100,51900,5567
|
|
20230727,125200,82708998300,52100,52200,52200,51900,12386
|
|
20230727,125100,82064603000,52200,52200,52300,52100,2058
|
|
20230727,125000,81957237400,52200,52200,52300,52100,3403
|
|
20230727,124900,81779639300,52200,52200,52400,52200,2241
|
|
20230727,124800,81662614500,52400,52600,52600,52000,48109
|
|
20230727,124700,79153545700,52600,52600,52700,52500,3624
|
|
20230727,124600,78963109200,52600,52600,52700,52500,3056
|
|
20230727,124500,78802484200,52600,52700,52800,52600,2475
|
|
20230727,124400,78672131300,52700,52800,52800,52600,2706
|
|
20230727,124300,78529571000,52800,52700,52800,52700,3181
|
|
20230727,124200,78361882200,52800,52700,52900,52700,1530
|
|
20230727,124100,78281090900,52800,53000,53100,52700,4896
|
|
20230727,124000,78022405600,53000,53200,53300,52900,8461
|
|
20230727,123900,77573255000,53200,53300,53300,53100,2334
|
|
20230727,123800,77449096500,53300,53200,53300,53100,3183
|
|
20230727,123700,77279765200,53300,53300,53400,53200,1303
|
|
20230727,123600,77210340400,53300,53200,53400,53200,3475
|
|
20230727,123500,77025135100,53200,53100,53300,53100,3224
|
|
20230727,123400,76853602700,53200,53200,53300,53100,2828
|
|
20230727,123300,76703124800,53300,53100,53300,53000,2027
|
|
20230727,123200,76595341800,53100,53100,53200,52900,1450
|
|
20230727,123100,76518415400,53100,52900,53200,52800,1582
|
|
20230727,123000,76434530800,53000,52900,53000,52800,1439
|
|
20230727,122900,76358410500,53000,53000,53200,52800,1402
|
|
20230727,122800,76284223900,53000,53000,53300,52900,4283
|
|
20230727,122700,76057013600,53000,52900,53000,52800,1130
|
|
20230727,122600,75997225700,52800,53000,53200,52800,3720
|
|
20230727,122500,75800093400,53100,53300,53400,53000,5118
|
|
20230727,122400,75527971400,53300,53000,53300,53000,3470
|
|
20230727,122300,75343269200,53200,52900,53200,52800,3530
|
|
20230727,122200,75156298500,52800,52600,52900,52500,1742
|
|
20230727,122100,75064522600,52600,52800,52800,52500,1985
|
|
20230727,122000,74960090300,52800,52600,52800,52300,5693
|
|
20230727,121900,74660938100,52500,52600,52700,52500,3611
|
|
20230727,121800,74471089100,52700,52800,52900,52600,3991
|
|
20230727,121700,74260574300,52700,52300,52800,52100,7834
|
|
20230727,121600,73849857300,52300,52200,52500,52100,14853
|
|
20230727,121500,73073750100,52300,52300,52300,52300,0
|
|
20230727,121400,73073750100,52300,52300,52400,52300,12025
|
|
20230727,121300,72444823600,52400,52400,52500,52300,9104
|
|
20230727,121200,71968141600,52400,52500,52500,52400,4116
|
|
20230727,121100,71752411000,52400,52500,52600,52400,17335
|
|
20230727,121000,70842267500,52500,52700,52800,52500,11698
|
|
20230727,120900,70226689200,52800,52800,52900,52700,1507
|
|
20230727,120800,70147186300,52900,52900,52900,52800,2265
|
|
20230727,120700,70027552500,52800,52800,52900,52700,3019
|
|
20230727,120600,69868108000,52800,52700,52800,52700,1623
|
|
20230727,120500,69782508400,52800,52900,53000,52700,3858
|
|
20230727,120400,69578652000,53000,53000,53100,52900,2104
|
|
20230727,120300,69467301700,53000,53100,53100,52800,2920
|
|
20230727,120200,69312635500,53100,52900,53200,52800,4431
|
|
20230727,120100,69077949600,53000,52800,53300,52700,7848
|
|
20230727,120000,68662963900,52800,52800,52900,52600,7085
|
|
20230727,115900,68289193300,52800,53000,53100,52800,20066
|
|
20230727,115800,67226969700,53000,53000,53100,53000,6023
|
|
20230727,115700,66907725100,53000,53300,53300,53000,8599
|
|
20230727,115600,66451184300,53300,53300,53300,53200,4698
|
|
20230727,115500,66201095900,53300,53300,53300,53200,1158
|
|
20230727,115400,66139449000,53300,53300,53300,53200,1540
|
|
20230727,115300,66057370600,53300,53300,53400,53200,3217
|
|
20230727,115200,65885925000,53400,53400,53400,53300,1917
|
|
20230727,115100,65783612700,53300,53400,53500,53300,3325
|
|
20230727,115000,65606085400,53500,53400,53500,53400,909
|
|
20230727,114900,65557513600,53500,53400,53600,53400,1161
|
|
20230727,114800,65495401800,53500,53500,53600,53500,1840
|
|
20230727,114700,65396917900,53500,53600,53600,53500,1697
|
|
20230727,114600,65306087500,53600,53500,53700,53500,2350
|
|
20230727,114500,65180235700,53600,53500,53600,53400,2451
|
|
20230727,114400,65049031200,53500,53300,53600,53200,4554
|
|
20230727,114300,64805949400,53200,53200,53300,53100,2357
|
|
20230727,114200,64680568800,53200,53100,53300,53000,7111
|
|
20230727,114100,64302938800,53100,53200,53300,53000,19027
|
|
20230727,114000,63292750500,53200,53300,53400,53200,6023
|
|
20230727,113900,62972070200,53300,53400,53400,53300,3488
|
|
20230727,113800,62786127000,53300,53500,53500,53300,5983
|
|
20230727,113700,62466735600,53500,53400,53600,53400,2363
|
|
20230727,113600,62340370300,53400,53600,53600,53400,2668
|
|
20230727,113500,62197605500,53600,53500,53600,53500,1394
|
|
20230727,113400,62123004400,53500,53600,53700,53500,5755
|
|
20230727,113300,61814934100,53600,53500,53700,53500,1547
|
|
20230727,113200,61732038900,53500,53800,53800,53500,3076
|
|
20230727,113100,61567076900,53700,53700,53800,53600,1699
|
|
20230727,113000,61475821600,53600,53600,53800,53500,2028
|
|
20230727,112900,61367069900,53600,53500,53700,53400,4629
|
|
20230727,112800,61119216800,53500,53600,53600,53500,2316
|
|
20230727,112700,60995270700,53500,53600,53700,53500,2181
|
|
20230727,112600,60878366000,53600,53400,53700,53400,8409
|
|
20230727,112500,60428313400,53400,53600,53600,53300,8738
|
|
20230727,112400,59961314800,53600,53600,53600,53500,5949
|
|
20230727,112300,59642994200,53500,53800,53800,53500,7054
|
|
20230727,112200,59264646700,53700,53800,53800,53700,1976
|
|
20230727,112100,59158407600,53800,53900,53900,53800,1250
|
|
20230727,112000,59091130300,53800,54200,54200,53800,4247
|
|
20230727,111900,58861630400,54100,54000,54300,53900,4173
|
|
20230727,111800,58635767100,54000,53800,54000,53700,3995
|
|
20230727,111700,58420626200,53800,53700,53800,53600,4595
|
|
20230727,111600,58173859600,53700,53700,53800,53600,3449
|
|
20230727,111500,57988677100,53700,53800,53800,53600,5765
|
|
20230727,111400,57679194500,53700,53800,53900,53700,2541
|
|
20230727,111300,57542498200,53800,53900,54000,53800,1914
|
|
20230727,111200,57439414400,53800,53800,54100,53800,14928
|
|
20230727,111100,56634896600,53800,53800,53900,53700,5742
|
|
20230727,111000,56325981900,53700,54000,54000,53700,9604
|
|
20230727,110900,55809214800,53900,54200,54200,53900,18061
|
|
20230727,110800,54833664200,54100,54200,54200,54100,2472
|
|
20230727,110700,54699872100,54100,54200,54300,54100,2289
|
|
20230727,110600,54575841000,54200,54300,54400,54200,2117
|
|
20230727,110500,54461047200,54300,54400,54400,54300,3705
|
|
20230727,110400,54259645400,54400,54300,54400,54300,1599
|
|
20230727,110300,54172716800,54300,54400,54500,54200,2182
|
|
20230727,110200,54054121000,54400,54400,54600,54400,3205
|
|
20230727,110100,53879550700,54300,54100,54500,54000,10201
|
|
20230727,110000,53326933100,54100,54100,54200,54000,10272
|
|
20230727,105900,52771306700,54100,54400,54400,54100,6980
|
|
20230727,105800,52392729100,54400,54300,54400,54200,1813
|
|
20230727,105700,52294311900,54300,54200,54400,54200,1694
|
|
20230727,105600,52202395000,54200,54200,54300,54100,6630
|
|
20230727,105500,51843248100,54200,54300,54400,54200,3880
|
|
20230727,105400,51632744500,54300,54400,54400,54200,5654
|
|
20230727,105300,51325942700,54300,54500,54500,54300,3638
|
|
20230727,105200,51128316000,54400,54600,54600,54400,3664
|
|
20230727,105100,50928757600,54600,54700,54800,54600,2912
|
|
20230727,105000,50769602000,54800,54700,54800,54700,1695
|
|
20230727,104900,50676813900,54800,54700,54800,54700,1191
|
|
20230727,104800,50611642000,54700,54400,54800,54400,12001
|
|
20230727,104700,49957487100,54400,54600,54600,54400,6209
|
|
20230727,104600,49619207600,54600,54700,54700,54500,5366
|
|
20230727,104500,49326364500,54600,54700,54800,54600,3366
|
|
20230727,104400,49142255300,54800,54900,54900,54700,2032
|
|
20230727,104300,49030926800,54900,54800,54900,54800,1348
|
|
20230727,104200,48957038500,54900,54900,55000,54800,1921
|
|
20230727,104100,48851648100,54900,54900,54900,54800,857
|
|
20230727,104000,48804610700,54800,54800,54900,54800,1322
|
|
20230727,103900,48732149400,54900,54900,55000,54800,1532
|
|
20230727,103800,48648045000,54900,55100,55100,54900,1156
|
|
20230727,103700,48584498400,55000,55000,55200,54900,1492
|
|
20230727,103600,48502372800,55000,55000,55200,54800,7858
|
|
20230727,103500,48070015500,55100,55100,55100,55000,949
|
|
20230727,103400,48017759300,55100,55200,55200,55100,1836
|
|
20230727,103300,47916534400,55100,55200,55200,55000,3224
|
|
20230727,103200,47738845700,55200,55100,55300,55100,1296
|
|
20230727,103100,47667342500,55200,54900,55200,54800,3103
|
|
20230727,103000,47496610500,54700,54600,55000,54600,2287
|
|
20230727,102900,47371455100,54700,54600,54800,54600,1684
|
|
20230727,102800,47279299300,54900,54600,54900,54400,8268
|
|
20230727,102700,46827961300,54600,54900,54900,54500,7593
|
|
20230727,102600,46412926700,54900,54900,55000,54800,1509
|
|
20230727,102500,46330144300,54900,54800,54900,54800,1056
|
|
20230727,102400,46272198000,54900,54900,55000,54800,2139
|
|
20230727,102300,46154774000,54900,55100,55100,54900,2416
|
|
20230727,102200,46021933700,55100,55100,55100,55000,1418
|
|
20230727,102100,45943881800,55000,55000,55200,54800,932
|
|
20230727,102000,45892632300,54800,54700,54900,54600,4092
|
|
20230727,101900,45668637400,54700,54900,54900,54700,5804
|
|
20230727,101800,45350802100,54900,55100,55300,54800,8541
|
|
20230727,101700,44880996100,55200,55200,55300,55100,2410
|
|
20230727,101600,44747997500,55200,55200,55200,55100,1857
|
|
20230727,101500,44645590700,55200,55200,55300,55100,3368
|
|
20230727,101400,44459839600,55200,55100,55300,55000,5603
|
|
20230727,101300,44151289700,55000,55100,55200,55000,9561
|
|
20230727,101200,43625075200,55200,55300,55400,55100,7646
|
|
20230727,101100,43203108100,55400,55200,55500,55200,4395
|
|
20230727,101000,42960147100,55200,55400,55600,55200,7261
|
|
20230727,100900,42558265100,55400,55600,55700,55400,10660
|
|
20230727,100800,41966237500,55600,56000,56000,55600,5388
|
|
20230727,100700,41665678100,56000,56200,56300,55900,8917
|
|
20230727,100600,41165904500,56200,56300,56400,56200,2140
|
|
20230727,100500,41045536700,56300,56500,56500,56200,3464
|
|
20230727,100400,40850231900,56500,56600,56700,56400,3961
|
|
20230727,100300,40626110400,56600,56300,56600,56300,4421
|
|
20230727,100200,40376227900,56300,56200,56400,56000,2540
|
|
20230727,100100,40233313900,56200,56100,56200,56000,5002
|
|
20230727,100000,39952860000,56100,56200,56300,56100,1870
|
|
20230727,095900,39847886500,56200,56000,56200,56000,3057
|
|
20230727,095800,39676294500,55900,55800,56100,55700,12294
|
|
20230727,095700,38988728000,55800,56000,56000,55700,2666
|
|
20230727,095600,38839887300,56000,55800,56000,55700,2559
|
|
20230727,095500,38696978500,55800,55900,55900,55700,8345
|
|
20230727,095400,38231683400,55900,55900,55900,55700,3102
|
|
20230727,095300,38058373000,55900,56300,56300,55800,2782
|
|
20230727,095200,37902939000,56300,56400,56500,56000,9645
|
|
20230727,095100,37361242400,56400,56100,56400,56000,3081
|
|
20230727,095000,37187952600,56100,56200,56300,56000,3608
|
|
20230727,094900,36985374300,56200,56400,56500,56200,6004
|
|
20230727,094800,36647406500,56400,56900,57000,56300,19514
|
|
20230727,094700,35541623400,56900,56600,57000,56500,8343
|
|
20230727,094600,35068259600,56600,56500,56600,56500,3477
|
|
20230727,094500,34871621700,56500,56300,56500,56200,5723
|
|
20230727,094400,34548989600,56300,56300,56300,56000,4543
|
|
20230727,094300,34293727800,56200,56000,56300,56000,3340
|
|
20230727,094200,34106215900,56100,55700,56100,55600,6296
|
|
20230727,094100,33754836400,55600,55800,55800,55500,2421
|
|
20230727,094000,33620113800,55700,55500,55800,55400,6613
|
|
20230727,093900,33252475200,55500,55700,55800,55500,5534
|
|
20230727,093800,32944788700,55800,55800,55800,55700,4550
|
|
20230727,093700,32691165300,55800,55900,55900,55600,6248
|
|
20230727,093600,32342945000,55900,56000,56100,55700,7112
|
|
20230727,093500,31945250900,56000,56000,56000,55700,6918
|
|
20230727,093400,31559024400,55900,55900,56000,55600,6346
|
|
20230727,093300,31204384100,55900,56000,56100,55600,13389
|
|
20230727,093200,30455873000,56100,56200,56200,56000,5798
|
|
20230727,093100,30130381100,56100,55300,56200,55200,14025
|
|
20230727,093000,29348232900,55200,55100,55400,54900,16916
|
|
20230727,092900,28415490900,55000,55300,55400,55000,6223
|
|
20230727,092800,28072057200,55300,54800,55400,54600,11041
|
|
20230727,092700,27464621900,54800,54700,54900,54500,5029
|
|
20230727,092600,27189506900,54800,54900,55000,54500,7533
|
|
20230727,092500,26776861100,54700,54400,54800,54300,8044
|
|
20230727,092400,26337831400,54400,54400,54800,54200,7865
|
|
20230727,092300,25909455700,54400,54500,54600,54300,4883
|
|
20230727,092200,25643713500,54500,54600,54800,54400,11765
|
|
20230727,092100,25001739900,54700,54500,54800,54300,5659
|
|
20230727,092000,24693202400,54400,54300,54800,54100,11596
|
|
20230727,091900,24062596200,54100,54300,54500,54000,12247
|
|
20230727,091800,23399292600,54400,54400,54700,54200,10365
|
|
20230727,091700,22835594700,54300,54800,54900,54200,12875
|
|
20230727,091600,22134170300,54800,54900,54900,54500,6460
|
|
20230727,091500,21780383400,54800,55000,55100,54400,16790
|
|
20230727,091400,20861894600,55000,54700,55000,54500,16601
|
|
20230727,091300,19953656200,54700,54800,54900,54500,8920
|
|
20230727,091200,19465959300,54800,55100,55200,54600,14843
|
|
20230727,091100,18649773900,55000,54100,55300,54000,24768
|
|
20230727,091000,17302131300,54100,52800,54100,52300,40787
|
|
20230727,090900,15145185800,52900,53200,53300,52700,32817
|
|
20230727,090800,13403111600,53300,53900,54000,53200,31394
|
|
20230727,090700,11718546300,53900,54100,54300,53900,30448
|
|
20230727,090600,10072094300,54200,53800,54500,53700,18783
|
|
20230727,090500,9056819900,54000,55800,55900,53500,39647
|
|
20230727,090400,6878684600,55800,56100,56300,55800,25333
|
|
20230727,090300,5459853000,56100,56300,56400,55800,29027
|
|
20230727,090200,3830499200,56300,57300,57500,56300,21048
|
|
20230727,090100,2634686600,57000,57700,57800,57000,22021
|
|
20230727,090000,1373400900,57800,58000,58200,57600,20746
|