656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,195300,2803414550,35200,35200,35200,35200,850
|
|
20230727,195200,2803414550,35200,35200,35200,35200,0
|
|
20230727,195100,2803414550,35200,35200,35200,35200,0
|
|
20230727,195000,2803414550,35200,35200,35200,35200,0
|
|
20230727,194900,2803414550,35200,35200,35200,35200,0
|
|
20230727,194800,2803414550,35200,35200,35200,35200,0
|
|
20230727,194700,2803414550,35200,35200,35200,35200,0
|
|
20230727,194600,2803414550,35200,35200,35200,35200,0
|
|
20230727,194500,2803414550,35200,35200,35200,35200,0
|
|
20230727,194400,2803414550,35200,35200,35200,35200,0
|
|
20230727,194300,2803414550,35200,35200,35200,35200,0
|
|
20230727,194200,2803414550,35200,35200,35200,35200,0
|
|
20230727,194100,2803414550,35200,35200,35200,35200,0
|
|
20230727,194000,2803414550,35200,35200,35200,35200,0
|
|
20230727,193900,2803414550,35200,35200,35200,35200,0
|
|
20230727,193800,2803414550,35200,35200,35200,35200,0
|
|
20230727,193700,2803414550,35200,35200,35200,35200,0
|
|
20230727,193600,2803414550,35200,35200,35200,35200,0
|
|
20230727,193500,2803414550,35200,35200,35200,35200,0
|
|
20230727,193400,2803414550,35200,35200,35200,35200,0
|
|
20230727,193300,2803414550,35200,35200,35200,35200,0
|
|
20230727,193200,2803414550,35200,35200,35200,35200,0
|
|
20230727,193100,2803414550,35200,35200,35200,35200,0
|
|
20230727,193000,2803414550,35200,35200,35200,35200,0
|
|
20230727,192900,2803414550,35200,35200,35200,35200,0
|
|
20230727,192800,2803414550,35200,35200,35200,35200,0
|
|
20230727,192700,2803414550,35200,35200,35200,35200,0
|
|
20230727,192600,2803414550,35200,35200,35200,35200,0
|
|
20230727,192500,2803414550,35200,35200,35200,35200,0
|
|
20230727,192400,2803414550,35200,35200,35200,35200,0
|
|
20230727,192300,2803414550,35200,35200,35200,35200,850
|
|
20230727,192200,2803414550,35200,35200,35200,35200,0
|
|
20230727,192100,2803414550,35200,35200,35200,35200,0
|
|
20230727,192000,2803414550,35200,35200,35200,35200,0
|
|
20230727,191900,2803414550,35200,35200,35200,35200,0
|
|
20230727,191800,2803414550,35200,35200,35200,35200,0
|
|
20230727,191700,2803414550,35200,35200,35200,35200,0
|
|
20230727,191600,2803414550,35200,35200,35200,35200,0
|
|
20230727,191500,2803414550,35200,35200,35200,35200,0
|
|
20230727,191400,2803414550,35200,35200,35200,35200,0
|
|
20230727,191300,2803414550,35200,35200,35200,35200,0
|
|
20230727,191200,2803414550,35200,35200,35200,35200,0
|
|
20230727,191100,2803414550,35200,35200,35200,35200,0
|
|
20230727,191000,2803414550,35200,35200,35200,35200,0
|
|
20230727,190900,2803414550,35200,35200,35200,35200,0
|
|
20230727,190800,2803414550,35200,35200,35200,35200,0
|
|
20230727,190700,2803414550,35200,35200,35200,35200,0
|
|
20230727,190600,2803414550,35200,35200,35200,35200,0
|
|
20230727,190500,2803414550,35200,35200,35200,35200,0
|
|
20230727,190400,2803414550,35200,35200,35200,35200,0
|
|
20230727,190300,2803414550,35200,35200,35200,35200,0
|
|
20230727,190200,2803414550,35200,35200,35200,35200,0
|
|
20230727,190100,2803414550,35200,35200,35200,35200,0
|
|
20230727,190000,2803414550,35200,35200,35200,35200,0
|
|
20230727,185900,2803414550,35200,35200,35200,35200,0
|
|
20230727,185800,2803414550,35200,35200,35200,35200,0
|
|
20230727,185700,2803414550,35200,35200,35200,35200,0
|
|
20230727,185600,2803414550,35200,35200,35200,35200,0
|
|
20230727,185500,2803414550,35200,35200,35200,35200,0
|
|
20230727,185400,2803414550,35200,35200,35200,35200,0
|
|
20230727,185300,2803414550,35200,35200,35200,35200,850
|
|
20230727,185200,2803414550,35200,35200,35200,35200,0
|
|
20230727,185100,2803414550,35200,35200,35200,35200,0
|
|
20230727,185000,2803414550,35200,35200,35200,35200,0
|
|
20230727,184900,2803414550,35200,35200,35200,35200,0
|
|
20230727,184800,2803414550,35200,35200,35200,35200,0
|
|
20230727,184700,2803414550,35200,35200,35200,35200,0
|
|
20230727,184600,2803414550,35200,35200,35200,35200,0
|
|
20230727,184500,2803414550,35200,35200,35200,35200,0
|
|
20230727,184400,2803414550,35200,35200,35200,35200,0
|
|
20230727,184300,2803414550,35200,35200,35200,35200,0
|
|
20230727,184200,2803414550,35200,35200,35200,35200,0
|
|
20230727,184100,2803414550,35200,35200,35200,35200,0
|
|
20230727,184000,2803414550,35200,35200,35200,35200,0
|
|
20230727,183900,2803414550,35200,35200,35200,35200,0
|
|
20230727,183800,2803414550,35200,35200,35200,35200,0
|
|
20230727,183700,2803414550,35200,35200,35200,35200,0
|
|
20230727,183600,2803414550,35200,35200,35200,35200,0
|
|
20230727,183500,2803414550,35200,35200,35200,35200,0
|
|
20230727,183400,2803414550,35200,35200,35200,35200,0
|
|
20230727,183300,2803414550,35200,35200,35200,35200,0
|
|
20230727,183200,2803414550,35200,35200,35200,35200,0
|
|
20230727,183100,2803414550,35200,35200,35200,35200,0
|
|
20230727,183000,2803414550,35200,35200,35200,35200,0
|
|
20230727,182900,2803414550,35200,35200,35200,35200,0
|
|
20230727,182800,2803414550,35200,35200,35200,35200,0
|
|
20230727,182700,2803414550,35200,35200,35200,35200,0
|
|
20230727,182600,2803414550,35200,35200,35200,35200,0
|
|
20230727,182500,2803414550,35200,35200,35200,35200,0
|
|
20230727,182400,2803414550,35200,35200,35200,35200,0
|
|
20230727,182300,2803414550,35200,35200,35200,35200,850
|
|
20230727,182200,2803414550,35200,35200,35200,35200,0
|
|
20230727,182100,2803414550,35200,35200,35200,35200,0
|
|
20230727,182000,2803414550,35200,35200,35200,35200,0
|
|
20230727,181900,2803414550,35200,35200,35200,35200,0
|
|
20230727,181800,2803414550,35200,35200,35200,35200,0
|
|
20230727,181700,2803414550,35200,35200,35200,35200,0
|
|
20230727,181600,2803414550,35200,35200,35200,35200,0
|
|
20230727,181500,2803414550,35200,35200,35200,35200,0
|
|
20230727,181400,2803414550,35200,35200,35200,35200,0
|
|
20230727,181300,2803414550,35200,35200,35200,35200,0
|
|
20230727,181200,2803414550,35200,35200,35200,35200,0
|
|
20230727,181100,2803414550,35200,35200,35200,35200,0
|
|
20230727,181000,2803414550,35200,35200,35200,35200,0
|
|
20230727,180900,2803414550,35200,35200,35200,35200,0
|
|
20230727,180800,2803414550,35200,35200,35200,35200,0
|
|
20230727,180700,2803414550,35200,35200,35200,35200,0
|
|
20230727,180600,2803414550,35200,35200,35200,35200,0
|
|
20230727,180500,2803414550,35200,35200,35200,35200,0
|
|
20230727,180400,2803414550,35200,35200,35200,35200,0
|
|
20230727,180300,2803414550,35200,35200,35200,35200,0
|
|
20230727,180200,2803414550,35200,35200,35200,35200,0
|
|
20230727,180100,2803414550,35200,35200,35200,35200,0
|
|
20230727,180000,2803414550,35200,35200,35200,35200,0
|
|
20230727,175900,2803414550,35200,35200,35200,35200,0
|
|
20230727,175800,2803414550,35200,35200,35200,35200,0
|
|
20230727,175700,2803414550,35200,35200,35200,35200,0
|
|
20230727,175600,2803414550,35200,35200,35200,35200,0
|
|
20230727,175500,2803414550,35200,35200,35200,35200,0
|
|
20230727,175400,2803414550,35200,35200,35200,35200,0
|
|
20230727,175300,2803414550,35200,35200,35200,35200,850
|
|
20230727,175200,2803414550,35200,35200,35200,35200,0
|
|
20230727,175100,2803414550,35200,35200,35200,35200,0
|
|
20230727,175000,2803414550,35200,35200,35200,35200,0
|
|
20230727,174900,2803414550,35200,35200,35200,35200,0
|
|
20230727,174800,2803414550,35200,35200,35200,35200,0
|
|
20230727,174700,2803414550,35200,35200,35200,35200,0
|
|
20230727,174600,2803414550,35200,35200,35200,35200,0
|
|
20230727,174500,2803414550,35200,35200,35200,35200,0
|
|
20230727,174400,2803414550,35200,35200,35200,35200,0
|
|
20230727,174300,2803414550,35200,35200,35200,35200,0
|
|
20230727,174200,2803414550,35200,35200,35200,35200,0
|
|
20230727,174100,2803414550,35200,35200,35200,35200,0
|
|
20230727,174000,2803414550,35200,35200,35200,35200,0
|
|
20230727,173900,2803414550,35200,35200,35200,35200,0
|
|
20230727,173800,2803414550,35200,35200,35200,35200,0
|
|
20230727,173700,2803414550,35200,35200,35200,35200,0
|
|
20230727,173600,2803414550,35200,35200,35200,35200,0
|
|
20230727,173500,2803414550,35200,35200,35200,35200,0
|
|
20230727,173400,2803414550,35200,35200,35200,35200,0
|
|
20230727,173300,2803414550,35200,35200,35200,35200,0
|
|
20230727,173200,2803414550,35200,35200,35200,35200,0
|
|
20230727,173100,2803414550,35200,35200,35200,35200,0
|
|
20230727,173000,2803414550,35200,35200,35200,35200,0
|
|
20230727,172900,2803414550,35200,35200,35200,35200,0
|
|
20230727,172800,2803414550,35200,35200,35200,35200,0
|
|
20230727,172700,2803414550,35200,35200,35200,35200,0
|
|
20230727,172600,2803414550,35200,35200,35200,35200,0
|
|
20230727,172500,2803414550,35200,35200,35200,35200,0
|
|
20230727,172400,2803414550,35200,35200,35200,35200,0
|
|
20230727,172300,2803414550,35200,35200,35200,35200,850
|
|
20230727,172200,2803414550,35200,35200,35200,35200,0
|
|
20230727,172100,2803414550,35200,35200,35200,35200,0
|
|
20230727,172000,2803414550,35200,35200,35200,35200,0
|
|
20230727,171900,2803414550,35200,35200,35200,35200,0
|
|
20230727,171800,2803414550,35200,35200,35200,35200,0
|
|
20230727,171700,2803414550,35200,35200,35200,35200,0
|
|
20230727,171600,2803414550,35200,35200,35200,35200,0
|
|
20230727,171500,2803414550,35200,35200,35200,35200,0
|
|
20230727,171400,2803414550,35200,35200,35200,35200,0
|
|
20230727,171300,2803414550,35200,35200,35200,35200,0
|
|
20230727,171200,2803414550,35200,35200,35200,35200,0
|
|
20230727,171100,2803414550,35200,35200,35200,35200,0
|
|
20230727,171000,2803414550,35200,35200,35200,35200,0
|
|
20230727,170900,2803414550,35200,35200,35200,35200,0
|
|
20230727,170800,2803414550,35200,35200,35200,35200,0
|
|
20230727,170700,2803414550,35200,35200,35200,35200,0
|
|
20230727,170600,2803414550,35200,35200,35200,35200,0
|
|
20230727,170500,2803414550,35200,35200,35200,35200,0
|
|
20230727,170400,2803414550,35200,35200,35200,35200,0
|
|
20230727,170300,2803414550,35200,35200,35200,35200,0
|
|
20230727,170200,2803414550,35200,35200,35200,35200,0
|
|
20230727,170100,2803414550,35200,35200,35200,35200,0
|
|
20230727,170000,2803414550,35200,35200,35200,35200,0
|
|
20230727,165900,2803414550,35200,35200,35200,35200,0
|
|
20230727,165800,2803414550,35200,35200,35200,35200,0
|
|
20230727,165700,2803414550,35200,35200,35200,35200,0
|
|
20230727,165600,2803414550,35200,35200,35200,35200,0
|
|
20230727,165500,2803414550,35200,35200,35200,35200,0
|
|
20230727,165400,2803414550,35200,35200,35200,35200,0
|
|
20230727,165300,2803414550,35200,35200,35200,35200,850
|
|
20230727,165200,2803414550,35200,35200,35200,35200,0
|
|
20230727,165100,2803414550,35200,35200,35200,35200,0
|
|
20230727,165000,2803414550,35200,35200,35200,35200,0
|
|
20230727,164900,2803414550,35200,35200,35200,35200,0
|
|
20230727,164800,2803414550,35200,35200,35200,35200,0
|
|
20230727,164700,2803414550,35200,35200,35200,35200,0
|
|
20230727,164600,2803414550,35200,35200,35200,35200,0
|
|
20230727,164500,2803414550,35200,35200,35200,35200,0
|
|
20230727,164400,2803414550,35200,35200,35200,35200,0
|
|
20230727,164300,2803414550,35200,35200,35200,35200,0
|
|
20230727,164200,2803414550,35200,35200,35200,35200,0
|
|
20230727,164100,2803414550,35200,35200,35200,35200,0
|
|
20230727,164000,2803414550,35200,35200,35200,35200,0
|
|
20230727,163900,2803414550,35200,35200,35200,35200,0
|
|
20230727,163800,2803414550,35200,35200,35200,35200,0
|
|
20230727,163700,2803414550,35200,35200,35200,35200,0
|
|
20230727,163600,2803414550,35200,35200,35200,35200,0
|
|
20230727,163500,2803414550,35200,35200,35200,35200,0
|
|
20230727,163400,2803414550,35200,35200,35200,35200,0
|
|
20230727,163300,2803414550,35200,35200,35200,35200,0
|
|
20230727,163200,2803414550,35200,35200,35200,35200,0
|
|
20230727,163100,2803414550,35200,35200,35200,35200,0
|
|
20230727,163000,2803414550,35200,35200,35200,35200,0
|
|
20230727,162900,2803414550,35200,35200,35200,35200,0
|
|
20230727,162800,2803414550,35200,35200,35200,35200,0
|
|
20230727,162700,2803414550,35200,35200,35200,35200,0
|
|
20230727,162600,2803414550,35200,35200,35200,35200,0
|
|
20230727,162500,2803414550,35200,35200,35200,35200,0
|
|
20230727,162400,2803414550,35200,35200,35200,35200,0
|
|
20230727,162300,2803414550,35200,35200,35200,35200,850
|
|
20230727,162200,2803414550,35200,35200,35200,35200,0
|
|
20230727,162100,2803414550,35200,35200,35200,35200,0
|
|
20230727,162000,2803414550,35200,35200,35200,35200,0
|
|
20230727,161900,2803414550,35200,35200,35200,35200,0
|
|
20230727,161800,2803414550,35200,35200,35200,35200,0
|
|
20230727,161700,2803414550,35200,35200,35200,35200,0
|
|
20230727,161600,2803414550,35200,35200,35200,35200,0
|
|
20230727,161500,2803414550,35200,35200,35200,35200,0
|
|
20230727,161400,2803414550,35200,35200,35200,35200,0
|
|
20230727,161300,2803414550,35200,35200,35200,35200,0
|
|
20230727,161200,2803414550,35200,35200,35200,35200,0
|
|
20230727,161100,2803414550,35200,35200,35200,35200,0
|
|
20230727,161000,2803414550,35200,35200,35200,35200,0
|
|
20230727,160900,2803414550,35200,35200,35200,35200,0
|
|
20230727,160800,2803414550,35200,35200,35200,35200,0
|
|
20230727,160700,2803414550,35200,35200,35200,35200,0
|
|
20230727,160600,2803414550,35200,35200,35200,35200,0
|
|
20230727,160500,2803414550,35200,35200,35200,35200,0
|
|
20230727,160400,2803414550,35200,35200,35200,35200,0
|
|
20230727,160300,2803414550,35200,35200,35200,35200,0
|
|
20230727,160200,2803414550,35200,35200,35200,35200,0
|
|
20230727,160100,2803414550,35200,35200,35200,35200,0
|
|
20230727,160000,2803414550,35200,35200,35200,35200,0
|
|
20230727,155900,2803414550,35200,35200,35200,35200,0
|
|
20230727,155800,2803414550,35200,35200,35200,35200,0
|
|
20230727,155700,2803414550,35200,35200,35200,35200,0
|
|
20230727,155600,2803414550,35200,35200,35200,35200,0
|
|
20230727,155500,2803414550,35200,35200,35200,35200,0
|
|
20230727,155400,2803414550,35200,35200,35200,35200,0
|
|
20230727,155300,2803414550,35200,35200,35200,35200,850
|
|
20230727,155200,2803414550,35200,35200,35200,35200,0
|
|
20230727,155100,2803414550,35200,35200,35200,35200,0
|
|
20230727,155000,2803414550,35200,35200,35200,35200,0
|
|
20230727,154900,2803414550,35200,35200,35200,35200,0
|
|
20230727,154800,2803414550,35200,35200,35200,35200,0
|
|
20230727,154700,2803414550,35200,35200,35200,35200,0
|
|
20230727,154600,2803414550,35200,35200,35200,35200,0
|
|
20230727,154500,2803414550,35200,35200,35200,35200,0
|
|
20230727,154400,2803414550,35200,35200,35200,35200,0
|
|
20230727,154300,2803414550,35200,35200,35200,35200,0
|
|
20230727,154200,2803414550,35200,35200,35200,35200,0
|
|
20230727,154100,2803414550,35200,35200,35200,35200,0
|
|
20230727,154000,2803414550,35200,35200,35200,35200,0
|
|
20230727,153900,2803414550,35200,35200,35200,35200,0
|
|
20230727,153800,2803414550,35200,35200,35200,35200,0
|
|
20230727,153700,2803414550,35200,35200,35200,35200,0
|
|
20230727,153600,2803414550,35200,35200,35200,35200,0
|
|
20230727,153500,2803414550,35200,35200,35200,35200,0
|
|
20230727,153400,2803414550,35200,35200,35200,35200,0
|
|
20230727,153300,2803414550,35200,35200,35200,35200,0
|
|
20230727,153200,2803414550,35200,35200,35200,35200,0
|
|
20230727,153100,2803414550,35200,35200,35200,35200,0
|
|
20230727,153000,2803414550,35200,35200,35200,35200,850
|
|
20230727,152900,2773494550,35150,35150,35150,35150,0
|
|
20230727,152800,2773494550,35150,35150,35150,35150,0
|
|
20230727,152700,2773494550,35150,35150,35150,35150,0
|
|
20230727,152600,2773494550,35150,35150,35150,35150,0
|
|
20230727,152500,2773494550,35150,35150,35150,35150,0
|
|
20230727,152400,2773494550,35150,35150,35150,35150,0
|
|
20230727,152300,2773494550,35150,35150,35150,35150,0
|
|
20230727,152200,2773494550,35150,35150,35150,35150,0
|
|
20230727,152100,2773494550,35150,35150,35150,35150,0
|
|
20230727,152000,2773494550,35150,35150,35150,35150,0
|
|
20230727,151900,2773494550,35150,35150,35150,35000,16
|
|
20230727,151800,2772933650,35200,35200,35200,35200,0
|
|
20230727,151700,2772933650,35200,35000,35200,34900,140
|
|
20230727,151600,2768035050,35000,34900,35000,34900,11
|
|
20230727,151500,2767650950,34900,34900,35000,34900,219
|
|
20230727,151400,2760007250,35000,34900,35000,34900,59
|
|
20230727,151300,2757947250,34850,34850,34850,34850,21
|
|
20230727,151200,2757215400,34850,34850,34850,34850,34
|
|
20230727,151100,2756030500,34800,34800,34850,34800,55
|
|
20230727,151000,2754114450,34800,34900,34900,34800,16
|
|
20230727,150900,2753557450,34800,34750,34800,34750,163
|
|
20230727,150800,2747887350,34800,34850,34850,34750,474
|
|
20230727,150700,2731398900,34850,34850,34850,34800,112
|
|
20230727,150600,2727499650,34850,34950,34950,34850,313
|
|
20230727,150500,2716578250,34950,34950,34950,34950,14
|
|
20230727,150400,2716088950,34950,34950,34950,34950,14
|
|
20230727,150300,2715599650,34900,34950,34950,34900,207
|
|
20230727,150200,2708375200,34900,35000,35000,34900,112
|
|
20230727,150100,2704460650,35000,35050,35050,35000,21
|
|
20230727,150000,2703725550,35100,35100,35150,35100,66
|
|
20230727,145900,2701406600,35150,35100,35150,35100,49
|
|
20230727,145800,2699684900,35100,35050,35150,35050,655
|
|
20230727,145700,2676693500,35100,35100,35100,35000,58
|
|
20230727,145600,2674659100,35050,35000,35050,35000,92
|
|
20230727,145500,2671435600,34950,35050,35100,34950,78
|
|
20230727,145400,2668704100,35000,35000,35050,35000,70
|
|
20230727,145300,2666253700,35000,34950,35000,34950,303
|
|
20230727,145200,2655653850,34950,35000,35000,34950,83
|
|
20230727,145100,2652749550,35000,35000,35050,34950,64
|
|
20230727,145000,2650509150,34950,35000,35050,34950,97
|
|
20230727,144900,2647114200,35000,35000,35000,34950,71
|
|
20230727,144800,2644629900,35000,35000,35000,34950,103
|
|
20230727,144700,2641026000,35000,35000,35000,35000,37
|
|
20230727,144600,2639731000,35000,35000,35050,35000,60
|
|
20230727,144500,2637630450,34950,35050,35100,34950,120
|
|
20230727,144400,2633426450,35000,35000,35000,35000,42
|
|
20230727,144300,2631956450,34950,35000,35000,34950,61
|
|
20230727,144200,2629824000,34950,34950,35050,34900,101
|
|
20230727,144100,2626293350,34950,35000,35000,34950,110
|
|
20230727,144000,2622448450,34950,34900,35000,34900,224
|
|
20230727,143900,2614616350,34900,34950,34950,34900,71
|
|
20230727,143800,2612136300,34950,35000,35000,34950,181
|
|
20230727,143700,2605808350,34950,34950,35000,34950,148
|
|
20230727,143600,2600634500,35000,35000,35000,34950,87
|
|
20230727,143500,2597590200,34950,35000,35000,34950,84
|
|
20230727,143400,2594650600,34950,35000,35000,34950,298
|
|
20230727,143300,2584221250,34950,35000,35000,34950,101
|
|
20230727,143200,2580687350,35000,35000,35000,35000,28
|
|
20230727,143100,2579707350,35000,35000,35000,34950,70
|
|
20230727,143000,2577258400,35000,35000,35000,34950,117
|
|
20230727,142900,2573164100,35000,34950,35000,34950,17
|
|
20230727,142800,2572569550,35000,35000,35000,34950,103
|
|
20230727,142700,2568965200,34950,35050,35050,34950,196
|
|
20230727,142600,2562103800,35050,35150,35150,35050,73
|
|
20230727,142500,2559541200,35150,35100,35150,35100,44
|
|
20230727,142400,2557995950,35150,35100,35150,35050,67
|
|
20230727,142300,2555642050,35150,35050,35150,35050,67
|
|
20230727,142200,2553288700,35150,35050,35150,35050,153
|
|
20230727,142100,2547916000,35100,35050,35150,35050,79
|
|
20230727,142000,2545144100,35050,35100,35100,35050,80
|
|
20230727,141900,2542336400,35050,35050,35100,35050,45
|
|
20230727,141800,2540758650,35050,35050,35100,35000,131
|
|
20230727,141700,2536165000,35100,35050,35100,35050,6
|
|
20230727,141600,2535954650,35100,35100,35100,35050,109
|
|
20230727,141500,2532130100,35100,35050,35100,35000,71
|
|
20230727,141400,2529639450,35050,35050,35100,35050,59
|
|
20230727,141300,2527569250,35100,35100,35100,34950,91
|
|
20230727,141200,2524379550,35050,35050,35150,35050,99
|
|
20230727,141100,2520903700,35150,35050,35150,35050,16
|
|
20230727,141000,2520342350,35050,35100,35100,35050,90
|
|
20230727,140900,2517184650,35100,35050,35100,35050,74
|
|
20230727,140800,2514588150,35100,35100,35100,35050,45
|
|
20230727,140700,2513009300,35050,35000,35100,35000,95
|
|
20230727,140600,2509679900,35000,34950,35000,34950,118
|
|
20230727,140500,2505551400,35000,35000,35000,35000,82
|
|
20230727,140400,2502681400,35000,35000,35050,34950,84
|
|
20230727,140300,2499740250,35050,34950,35050,34950,75
|
|
20230727,140200,2497113250,34950,34950,35000,34950,95
|
|
20230727,140100,2493788700,35000,35000,35000,34950,37
|
|
20230727,140000,2492494400,35000,35000,35050,34950,160
|
|
20230727,135900,2486891250,35000,35050,35050,35000,128
|
|
20230727,135800,2482410500,35050,35100,35100,35050,212
|
|
20230727,135700,2474978650,35100,35100,35200,35050,75
|
|
20230727,135600,2472343300,35100,35200,35200,35100,45
|
|
20230727,135500,2470760850,35150,35200,35200,35100,1111
|
|
20230727,135400,2431658200,35200,35150,35200,35150,84
|
|
20230727,135300,2428703550,35100,35200,35200,35100,55
|
|
20230727,135200,2426769650,35150,35100,35150,35100,92
|
|
20230727,135100,2423536600,35100,35150,35200,35100,31
|
|
20230727,135000,2422447550,35100,35150,35150,35100,102
|
|
20230727,134900,2418863150,35150,35150,35150,35050,65
|
|
20230727,134800,2416580100,35150,35100,35150,35100,83
|
|
20230727,134700,2413662900,35100,35100,35100,35100,27
|
|
20230727,134600,2412715200,35150,35100,35150,35050,83
|
|
20230727,134500,2409799100,35150,35100,35150,35050,126
|
|
20230727,134400,2405372500,35100,35100,35150,35050,410
|
|
20230727,134300,2390965400,35100,35100,35100,35000,34
|
|
20230727,134200,2389773350,35150,35150,35200,35150,88
|
|
20230727,134100,2386677900,35100,35200,35200,35100,62
|
|
20230727,134000,2384497000,35200,35200,35250,35100,74
|
|
20230727,133900,2381892050,35250,35250,35250,35200,90
|
|
20230727,133800,2378719800,35200,35200,35250,35200,55
|
|
20230727,133700,2376782400,35250,35100,35250,35050,456
|
|
20230727,133600,2360738450,35150,35150,35150,35100,75
|
|
20230727,133500,2358102600,35100,35150,35150,35050,45
|
|
20230727,133400,2356522750,35150,35100,35150,35050,107
|
|
20230727,133300,2352767550,35100,35100,35100,35050,38
|
|
20230727,133200,2351434000,35100,35150,35150,35050,90
|
|
20230727,133100,2348274950,35150,35100,35150,35050,40
|
|
20230727,133000,2346870650,35150,35150,35150,35100,101
|
|
20230727,132900,2343320750,35200,35200,35200,35150,125
|
|
20230727,132800,2338925900,35200,35150,35200,35150,34
|
|
20230727,132700,2337729400,35200,35150,35250,35150,104
|
|
20230727,132600,2334068450,35200,35200,35200,35200,39
|
|
20230727,132500,2332695650,35200,35200,35200,35150,79
|
|
20230727,132400,2329915100,35200,34950,35200,34900,341
|
|
20230727,132300,2318001700,34950,35250,35250,34950,337
|
|
20230727,132200,2306201000,35250,35200,35250,35200,64
|
|
20230727,132100,2303945600,35200,35200,35200,35200,53
|
|
20230727,132000,2302080000,35200,35200,35200,35200,76
|
|
20230727,131900,2299404800,35200,35200,35200,35200,32
|
|
20230727,131800,2298278400,35200,35200,35200,35200,55
|
|
20230727,131700,2296342400,35200,35150,35200,35150,66
|
|
20230727,131600,2294019400,35200,35250,35250,35200,103
|
|
20230727,131500,2290392250,35250,35250,35250,35250,45
|
|
20230727,131400,2288806000,35250,35250,35250,35250,72
|
|
20230727,131300,2286268000,35250,35250,35250,35250,32
|
|
20230727,131200,2285140000,35250,35250,35250,35250,81
|
|
20230727,131100,2282284750,35250,35300,35300,35250,92
|
|
20230727,131000,2279040550,35300,35300,35300,35300,43
|
|
20230727,130900,2277522650,35300,35300,35300,35300,77
|
|
20230727,130800,2274804550,35300,35300,35300,35300,59
|
|
20230727,130700,2272721850,35300,35350,35350,35250,222
|
|
20230727,130600,2264888250,35350,35350,35350,35300,55
|
|
20230727,130500,2262944250,35250,35350,35350,35250,43
|
|
20230727,130400,2261424900,35300,35300,35350,35250,79
|
|
20230727,130300,2258636850,35350,35300,35350,35300,38
|
|
20230727,130200,2257294750,35050,35150,35150,35050,133
|
|
20230727,130100,2252628800,35200,35150,35350,35150,158
|
|
20230727,130000,2247068450,35150,35150,35350,35150,489
|
|
20230727,125900,2229857800,35150,35200,35350,35150,127
|
|
20230727,125800,2225389750,35250,35300,35300,35200,69
|
|
20230727,125700,2222958250,35250,35350,35350,35250,66
|
|
20230727,125600,2220627350,35350,35400,35400,35350,109
|
|
20230727,125500,2216770250,35400,35400,35400,35400,38
|
|
20230727,125400,2215425050,35400,35400,35400,35350,73
|
|
20230727,125300,2212840900,35400,35400,35400,35400,38
|
|
20230727,125200,2211495700,35400,35400,35400,35350,96
|
|
20230727,125100,2208100400,35400,35400,35400,35350,90
|
|
20230727,125000,2204915750,35400,35350,35400,35350,13
|
|
20230727,124900,2204456050,35350,35250,35400,35250,112
|
|
20230727,124800,2200499600,35400,35350,35400,35200,303
|
|
20230727,124700,2189789950,35350,35350,35350,35350,70
|
|
20230727,124600,2187315450,35350,35350,35350,35350,32
|
|
20230727,124500,2186184250,35350,35350,35350,35350,61
|
|
20230727,124400,2184027900,35350,35350,35350,35350,70
|
|
20230727,124300,2181553400,35350,35350,35400,35300,61
|
|
20230727,124200,2179396950,35300,35300,35350,35300,54
|
|
20230727,124100,2177488400,35350,35350,35350,35350,81
|
|
20230727,124000,2174625050,35300,35350,35350,35300,37
|
|
20230727,123900,2173317350,35350,35300,35350,35300,88
|
|
20230727,123800,2170208550,35350,35350,35350,35300,43
|
|
20230727,123700,2168688650,35350,35300,35350,35300,67
|
|
20230727,123600,2166322800,35300,35250,35300,35250,47
|
|
20230727,123500,2164665350,35250,35250,35250,35250,63
|
|
20230727,123400,2162444600,35250,35250,35250,35250,95
|
|
20230727,123300,2159095850,35250,35300,35300,35250,100
|
|
20230727,123200,2155568000,35300,35300,35300,35300,25
|
|
20230727,123100,2154685500,35250,35200,35250,35200,264
|
|
20230727,123000,2145380050,35200,35200,35200,35200,66
|
|
20230727,122900,2143056850,35200,35200,35200,35200,63
|
|
20230727,122800,2140839250,35200,35150,35200,35150,58
|
|
20230727,122700,2138798950,35100,35150,35150,35100,101
|
|
20230727,122600,2135251400,35150,35100,35150,35100,62
|
|
20230727,122500,2133073950,35100,35100,35100,35100,49
|
|
20230727,122400,2131354050,35100,35000,35100,35000,163
|
|
20230727,122300,2125644250,35000,35000,35000,35000,94
|
|
20230727,122200,2122354250,35000,34900,35000,34900,1535
|
|
20230727,122100,2068771350,34900,34900,34900,34900,105
|
|
20230727,122000,2065106850,34850,34850,34850,34800,131
|
|
20230727,121900,2060542250,34850,34850,34900,34850,265
|
|
20230727,121800,2051306250,34850,35000,35050,34850,460
|
|
20230727,121700,2035255450,34950,35050,35050,34950,192
|
|
20230727,121600,2028541300,35100,35250,35250,35100,336
|
|
20230727,121500,2016724600,35300,35300,35300,35300,99
|
|
20230727,121400,2013229900,35250,35250,35250,35250,23
|
|
20230727,121300,2012419150,35300,35300,35300,35300,85
|
|
20230727,121200,2009418650,35300,35300,35300,35300,23
|
|
20230727,121100,2008606750,35300,35200,35300,35200,102
|
|
20230727,121000,2005010950,35200,35200,35200,35200,131
|
|
20230727,120900,2000399750,35200,35200,35200,35200,71
|
|
20230727,120800,1997900550,35200,35300,35300,35200,97
|
|
20230727,120700,1994481350,35300,35300,35300,35300,28
|
|
20230727,120600,1993492950,35300,35250,35300,35250,104
|
|
20230727,120500,1989823000,35250,35300,35300,35250,47
|
|
20230727,120400,1988164900,35300,35300,35300,35300,45
|
|
20230727,120300,1986576400,35300,35350,35350,35300,129
|
|
20230727,120200,1982019450,35350,35400,35400,35350,70
|
|
20230727,120100,1979542100,35400,35450,35500,35400,167
|
|
20230727,120000,1973625050,35500,35500,35500,35500,76
|
|
20230727,115900,1970927050,35500,35500,35500,35500,68
|
|
20230727,115800,1968513050,35500,35500,35500,35500,33
|
|
20230727,115700,1967341550,35500,35500,35500,35450,94
|
|
20230727,115600,1964004600,35500,35500,35500,35500,42
|
|
20230727,115500,1962513600,35500,35450,35500,35450,89
|
|
20230727,115400,1959354150,35500,35500,35500,35500,26
|
|
20230727,115300,1958431150,35500,35400,35500,35400,216
|
|
20230727,115200,1950783850,35400,35400,35400,35400,28
|
|
20230727,115100,1949792650,35400,35400,35400,35400,87
|
|
20230727,115000,1946712850,35400,35400,35400,35400,57
|
|
20230727,114900,1944695050,35400,35400,35400,35350,56
|
|
20230727,114800,1942713150,35400,35400,35400,35400,88
|
|
20230727,114700,1939597950,35400,35400,35400,35400,65
|
|
20230727,114600,1937296950,35400,35400,35400,35400,40
|
|
20230727,114500,1935880950,35400,35350,35400,35300,98
|
|
20230727,114400,1932416200,35350,35350,35350,35350,4
|
|
20230727,114300,1932274800,35350,35300,35350,35300,89
|
|
20230727,114200,1929131900,35300,35300,35300,35300,46
|
|
20230727,114100,1927508100,35300,35300,35300,35300,43
|
|
20230727,114000,1925990200,35300,35300,35300,35300,77
|
|
20230727,113900,1923272100,35300,35300,35300,35300,40
|
|
20230727,113800,1921860100,35300,35350,35350,35250,95
|
|
20230727,113700,1918506950,35350,35450,35450,35350,149
|
|
20230727,113600,1913229950,35400,35400,35450,35400,1014
|
|
20230727,113500,1877288750,35350,35400,35400,34600,1610
|
|
20230727,113400,1820840250,35400,35400,35400,35350,38
|
|
20230727,113300,1819495100,35400,35350,35450,35350,109
|
|
20230727,113200,1815636500,35350,35300,35350,35300,11
|
|
20230727,113100,1815248050,35300,35250,35300,35250,182
|
|
20230727,113000,1808831250,35250,35250,35250,35250,65
|
|
20230727,112900,1806540000,35250,35250,35250,35200,48
|
|
20230727,112800,1804848050,35250,35250,35250,35200,56
|
|
20230727,112700,1802874150,35250,35250,35250,35250,68
|
|
20230727,112600,1800477150,35250,35250,35250,35250,79
|
|
20230727,112500,1797692400,35250,35250,35250,35200,60
|
|
20230727,112400,1795577800,35250,35250,35250,35250,56
|
|
20230727,112300,1793603800,35250,35250,35250,35250,62
|
|
20230727,112200,1791418300,35200,35250,35250,35200,132
|
|
20230727,112100,1786766850,35250,35250,35250,35250,16
|
|
20230727,112000,1786202850,35200,35300,35300,35200,186
|
|
20230727,111900,1779645850,35250,35300,35300,35250,102
|
|
20230727,111800,1776047700,35300,35400,35400,35200,369
|
|
20230727,111700,1763030400,35350,35450,35450,35350,107
|
|
20230727,111600,1759240750,35450,35600,35600,35450,759
|
|
20230727,111500,1732282850,35600,35600,35600,35600,58
|
|
20230727,111400,1730218050,35600,35600,35600,35550,112
|
|
20230727,111300,1726233850,35600,35650,35650,35550,125
|
|
20230727,111200,1721784550,35650,35600,35650,35550,461
|
|
20230727,111100,1705385150,35550,35600,35650,35550,166
|
|
20230727,111000,1699477950,35600,35650,35700,35600,195
|
|
20230727,110900,1692529100,35650,35700,35700,35600,678
|
|
20230727,110800,1668379300,35600,35650,35650,35600,752
|
|
20230727,110700,1641604750,35650,35700,35700,35650,148
|
|
20230727,110600,1636327500,35650,35700,35750,35650,1122
|
|
20230727,110500,1596289850,35700,35750,35750,35700,119
|
|
20230727,110400,1592038950,35750,35750,35800,35700,179
|
|
20230727,110300,1585637700,35800,35750,35800,35750,117
|
|
20230727,110200,1581454800,35700,35750,35750,35700,226
|
|
20230727,110100,1573376300,35750,35800,35800,35700,59
|
|
20230727,110000,1571266050,35800,35800,35850,35700,953
|
|
20230727,105900,1537163000,35850,35900,35900,35850,307
|
|
20230727,105800,1526155150,35850,35850,35900,35850,429
|
|
20230727,105700,1510771100,35850,35950,35950,35800,314
|
|
20230727,105600,1499514850,35900,35900,35950,35900,94
|
|
20230727,105500,1496139050,35900,35850,35950,35850,1856
|
|
20230727,105400,1429561100,35850,35750,35850,35750,670
|
|
20230727,105300,1405577100,35750,35750,35800,35700,1890
|
|
20230727,105200,1338010300,35700,35700,35700,35700,849
|
|
20230727,105100,1307701000,35700,35700,35700,35700,36
|
|
20230727,105000,1306415800,35700,35700,35700,35650,64
|
|
20230727,104900,1304131500,35700,35700,35750,35650,572
|
|
20230727,104800,1283712250,35700,35550,35700,35550,1791
|
|
20230727,104700,1219916700,35600,35600,35600,35550,39
|
|
20230727,104600,1218528350,35600,35600,35600,35600,138
|
|
20230727,104500,1213615550,35600,35600,35650,35600,200
|
|
20230727,104400,1206492850,35550,35550,35600,35550,603
|
|
20230727,104300,1185031850,35550,35500,35600,35500,133
|
|
20230727,104200,1180307800,35450,35450,35450,35450,143
|
|
20230727,104100,1175238450,35450,35450,35450,35450,105
|
|
20230727,104000,1171516200,35450,35500,35500,35450,236
|
|
20230727,103900,1163143600,35500,35500,35550,35500,211
|
|
20230727,103800,1155649050,35550,35550,35550,35500,99
|
|
20230727,103700,1152130950,35600,35500,35650,35450,194
|
|
20230727,103600,1145235550,35600,35600,35600,35400,4063
|
|
20230727,103500,1000987550,35600,35600,35600,35550,841
|
|
20230727,103400,971086500,35650,35600,35650,35600,187
|
|
20230727,103300,964422900,35600,35650,35650,35550,801
|
|
20230727,103200,935924650,35650,35600,35650,35600,94
|
|
20230727,103100,932574650,35600,35700,35700,35600,215
|
|
20230727,103000,924912350,35650,35750,35750,35650,123
|
|
20230727,102900,920522600,35750,35650,35750,35650,166
|
|
20230727,102800,914594050,35750,35650,35750,35550,1408
|
|
20230727,102700,864421500,35650,35600,35650,35550,586
|
|
20230727,102600,843558250,35600,35600,35600,35550,524
|
|
20230727,102500,824927150,35550,35600,35600,35550,443
|
|
20230727,102400,809156400,35600,35600,35600,35550,2130
|
|
20230727,102300,733412150,35600,35700,35700,35600,457
|
|
20230727,102200,717099250,35700,35550,35700,35550,1867
|
|
20230727,102100,650688650,35550,35650,35650,35550,95
|
|
20230727,102000,647305300,35600,35600,35650,35550,636
|
|
20230727,101900,624663450,35600,35550,35600,35550,472
|
|
20230727,101800,607877550,35500,35300,35550,35100,1519
|
|
20230727,101700,554156050,35300,35300,35300,35300,32
|
|
20230727,101600,553026450,35300,35100,35350,35100,2156
|
|
20230727,101500,477050650,35050,35100,35100,35050,159
|
|
20230727,101400,471469800,35100,35100,35150,35100,149
|
|
20230727,101300,466237300,35150,35100,35150,35100,36
|
|
20230727,101200,464972500,35150,35150,35150,35100,178
|
|
20230727,101100,458716450,35150,35050,35150,35050,357
|
|
20230727,101000,446168900,35050,35000,35050,35000,183
|
|
20230727,100900,439758050,35000,35050,35200,35000,946
|
|
20230727,100800,406580000,35050,34700,35050,34650,2806
|
|
20230727,100700,308586500,34650,34650,34750,34650,204
|
|
20230727,100600,301510250,34600,34300,34600,34300,2015
|
|
20230727,100500,232110000,34300,34300,34300,34300,3
|
|
20230727,100400,232007100,34300,34300,34300,34300,99
|
|
20230727,100300,228611400,34200,34200,34200,34200,0
|
|
20230727,100200,228611400,34200,34200,34250,34200,248
|
|
20230727,100100,220128950,34200,34200,34200,34200,0
|
|
20230727,100000,220128950,34200,34200,34200,34200,44
|
|
20230727,095900,218624150,34200,34200,34200,34200,2
|
|
20230727,095800,218555750,34200,34200,34200,34200,31
|
|
20230727,095700,217495550,34200,34150,34200,34150,398
|
|
20230727,095600,203903700,34150,34150,34150,34150,33
|
|
20230727,095500,202776750,34150,34150,34150,34150,132
|
|
20230727,095400,198268950,34150,34150,34150,34150,5
|
|
20230727,095300,198098200,34150,34150,34150,34150,5
|
|
20230727,095200,197927450,34150,34150,34150,34150,2
|
|
20230727,095100,197859150,34150,34150,34150,34100,7
|
|
20230727,095000,197620150,34150,34150,34150,34150,5
|
|
20230727,094900,197449400,34150,34150,34150,34150,9
|
|
20230727,094800,197142050,34150,34100,34150,34100,696
|
|
20230727,094700,173405700,34100,34100,34100,34100,5
|
|
20230727,094600,173235200,34050,34100,34100,34050,60
|
|
20230727,094500,171191950,34100,34100,34100,34100,3
|
|
20230727,094400,171089650,34100,34150,34150,34100,15
|
|
20230727,094300,170578000,34100,34150,34150,34100,26
|
|
20230727,094200,169690200,34100,34150,34150,34100,26
|
|
20230727,094100,168802700,34100,34100,34100,34100,31
|
|
20230727,094000,167745600,34150,34100,34150,34050,6
|
|
20230727,093900,167540850,34150,34100,34150,34100,4
|
|
20230727,093800,167404300,34150,34150,34150,34150,6
|
|
20230727,093700,167199400,34150,34050,34150,34050,4
|
|
20230727,093600,167062950,34150,34150,34150,34150,5
|
|
20230727,093500,166892200,34100,33950,34100,33950,436
|
|
20230727,093400,152044950,33950,33950,33950,33950,2
|
|
20230727,093300,151977050,34000,33900,34000,33900,7
|
|
20230727,093200,151739350,34000,33950,34000,33900,306
|
|
20230727,093100,141348700,33950,34000,34000,33900,35
|
|
20230727,093000,140161500,34000,34000,34000,33950,9
|
|
20230727,092900,139855550,33950,33950,34000,33950,13
|
|
20230727,092800,139413700,34000,34050,34050,34000,16
|
|
20230727,092700,138869500,34000,34050,34050,34000,9
|
|
20230727,092600,138563250,34000,34050,34050,33950,3
|
|
20230727,092500,138461250,34050,33900,34050,33900,7
|
|
20230727,092400,138223350,33850,34000,34050,33850,7
|
|
20230727,092300,137985500,33850,34000,34000,33850,55
|
|
20230727,092200,136118100,33950,33950,34100,33950,75
|
|
20230727,092100,133564050,34100,34000,34100,33950,165
|
|
20230727,092000,127950850,34050,34050,34050,34050,5
|
|
20230727,091900,127780600,34000,34050,34100,34000,5
|
|
20230727,091800,127610300,34050,34000,34150,34000,10
|
|
20230727,091700,127269950,33950,34100,34150,33950,57
|
|
20230727,091600,125326150,33900,34050,34150,33850,203
|
|
20230727,091500,118411500,33850,34050,34050,33850,23
|
|
20230727,091400,117628550,34050,34050,34050,34050,10
|
|
20230727,091300,117288050,33800,33800,33800,33750,179
|
|
20230727,091200,111237900,33750,33750,33750,33750,355
|
|
20230727,091100,99256650,33750,33750,33750,33750,144
|
|
20230727,091000,94396650,33850,33800,33850,33750,345
|
|
20230727,090900,82735700,33800,34050,34050,33800,660
|
|
20230727,090800,60377800,34150,34150,34150,34150,177
|
|
20230727,090700,54333250,34150,34150,34150,34150,2
|
|
20230727,090600,54264950,34150,34250,34250,34150,342
|
|
20230727,090500,42570200,34150,34350,34350,34150,571
|
|
20230727,090400,23021000,34350,34450,34450,34350,50
|
|
20230727,090300,21303000,34450,34450,34450,34450,30
|
|
20230727,090200,20269500,34350,34500,34500,34200,59
|
|
20230727,090100,18248400,34500,34200,34500,34200,37
|
|
20230727,090000,16975150,34200,34550,34550,34200,492
|