672 lines
36 KiB
CSV
672 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,200900,20637860550,47900,47900,47900,47900,10370
|
|
20230727,200800,20637860550,47900,47900,47900,47900,0
|
|
20230727,200700,20637860550,47900,47900,47900,47900,0
|
|
20230727,200600,20637860550,47900,47900,47900,47900,0
|
|
20230727,200500,20637860550,47900,47900,47900,47900,0
|
|
20230727,200400,20637860550,47900,47900,47900,47900,0
|
|
20230727,200300,20637860550,47900,47900,47900,47900,0
|
|
20230727,200200,20637860550,47900,47900,47900,47900,0
|
|
20230727,200100,20637860550,47900,47900,47900,47900,0
|
|
20230727,200000,20637860550,47900,47900,47900,47900,0
|
|
20230727,195900,20637860550,47900,47900,47900,47900,0
|
|
20230727,195800,20637860550,47900,47900,47900,47900,0
|
|
20230727,195700,20637860550,47900,47900,47900,47900,0
|
|
20230727,195600,20637860550,47900,47900,47900,47900,0
|
|
20230727,195500,20637860550,47900,47900,47900,47900,0
|
|
20230727,195400,20637860550,47900,47900,47900,47900,0
|
|
20230727,195300,20637860550,47900,47900,47900,47900,0
|
|
20230727,195200,20637860550,47900,47900,47900,47900,0
|
|
20230727,195100,20637860550,47900,47900,47900,47900,0
|
|
20230727,195000,20637860550,47900,47900,47900,47900,0
|
|
20230727,194900,20637860550,47900,47900,47900,47900,0
|
|
20230727,194800,20637860550,47900,47900,47900,47900,0
|
|
20230727,194700,20637860550,47900,47900,47900,47900,0
|
|
20230727,194600,20637860550,47900,47900,47900,47900,0
|
|
20230727,194500,20637860550,47900,47900,47900,47900,0
|
|
20230727,194400,20637860550,47900,47900,47900,47900,0
|
|
20230727,194300,20637860550,47900,47900,47900,47900,0
|
|
20230727,194200,20637860550,47900,47900,47900,47900,0
|
|
20230727,194100,20637860550,47900,47900,47900,47900,0
|
|
20230727,194000,20637860550,47900,47900,47900,47900,0
|
|
20230727,193900,20637860550,47900,47900,47900,47900,10370
|
|
20230727,193800,20637860550,47900,47900,47900,47900,0
|
|
20230727,193700,20637860550,47900,47900,47900,47900,0
|
|
20230727,193600,20637860550,47900,47900,47900,47900,0
|
|
20230727,193500,20637860550,47900,47900,47900,47900,0
|
|
20230727,193400,20637860550,47900,47900,47900,47900,0
|
|
20230727,193300,20637860550,47900,47900,47900,47900,0
|
|
20230727,193200,20637860550,47900,47900,47900,47900,0
|
|
20230727,193100,20637860550,47900,47900,47900,47900,0
|
|
20230727,193000,20637860550,47900,47900,47900,47900,0
|
|
20230727,192900,20637860550,47900,47900,47900,47900,0
|
|
20230727,192800,20637860550,47900,47900,47900,47900,0
|
|
20230727,192700,20637860550,47900,47900,47900,47900,0
|
|
20230727,192600,20637860550,47900,47900,47900,47900,0
|
|
20230727,192500,20637860550,47900,47900,47900,47900,0
|
|
20230727,192400,20637860550,47900,47900,47900,47900,0
|
|
20230727,192300,20637860550,47900,47900,47900,47900,0
|
|
20230727,192200,20637860550,47900,47900,47900,47900,0
|
|
20230727,192100,20637860550,47900,47900,47900,47900,0
|
|
20230727,192000,20637860550,47900,47900,47900,47900,0
|
|
20230727,191900,20637860550,47900,47900,47900,47900,0
|
|
20230727,191800,20637860550,47900,47900,47900,47900,0
|
|
20230727,191700,20637860550,47900,47900,47900,47900,0
|
|
20230727,191600,20637860550,47900,47900,47900,47900,0
|
|
20230727,191500,20637860550,47900,47900,47900,47900,0
|
|
20230727,191400,20637860550,47900,47900,47900,47900,0
|
|
20230727,191300,20637860550,47900,47900,47900,47900,0
|
|
20230727,191200,20637860550,47900,47900,47900,47900,0
|
|
20230727,191100,20637860550,47900,47900,47900,47900,0
|
|
20230727,191000,20637860550,47900,47900,47900,47900,0
|
|
20230727,190900,20637860550,47900,47900,47900,47900,10370
|
|
20230727,190800,20637860550,47900,47900,47900,47900,0
|
|
20230727,190700,20637860550,47900,47900,47900,47900,0
|
|
20230727,190600,20637860550,47900,47900,47900,47900,0
|
|
20230727,190500,20637860550,47900,47900,47900,47900,0
|
|
20230727,190400,20637860550,47900,47900,47900,47900,0
|
|
20230727,190300,20637860550,47900,47900,47900,47900,0
|
|
20230727,190200,20637860550,47900,47900,47900,47900,0
|
|
20230727,190100,20637860550,47900,47900,47900,47900,0
|
|
20230727,190000,20637860550,47900,47900,47900,47900,0
|
|
20230727,185900,20637860550,47900,47900,47900,47900,0
|
|
20230727,185800,20637860550,47900,47900,47900,47900,0
|
|
20230727,185700,20637860550,47900,47900,47900,47900,0
|
|
20230727,185600,20637860550,47900,47900,47900,47900,0
|
|
20230727,185500,20637860550,47900,47900,47900,47900,0
|
|
20230727,185400,20637860550,47900,47900,47900,47900,0
|
|
20230727,185300,20637860550,47900,47900,47900,47900,0
|
|
20230727,185200,20637860550,47900,47900,47900,47900,0
|
|
20230727,185100,20637860550,47900,47900,47900,47900,0
|
|
20230727,185000,20637860550,47900,47900,47900,47900,0
|
|
20230727,184900,20637860550,47900,47900,47900,47900,0
|
|
20230727,184800,20637860550,47900,47900,47900,47900,0
|
|
20230727,184700,20637860550,47900,47900,47900,47900,0
|
|
20230727,184600,20637860550,47900,47900,47900,47900,0
|
|
20230727,184500,20637860550,47900,47900,47900,47900,0
|
|
20230727,184400,20637860550,47900,47900,47900,47900,0
|
|
20230727,184300,20637860550,47900,47900,47900,47900,0
|
|
20230727,184200,20637860550,47900,47900,47900,47900,0
|
|
20230727,184100,20637860550,47900,47900,47900,47900,0
|
|
20230727,184000,20637860550,47900,47900,47900,47900,0
|
|
20230727,183900,20637860550,47900,47900,47900,47900,10370
|
|
20230727,183800,20637860550,47900,47900,47900,47900,0
|
|
20230727,183700,20637860550,47900,47900,47900,47900,0
|
|
20230727,183600,20637860550,47900,47900,47900,47900,0
|
|
20230727,183500,20637860550,47900,47900,47900,47900,0
|
|
20230727,183400,20637860550,47900,47900,47900,47900,0
|
|
20230727,183300,20637860550,47900,47900,47900,47900,0
|
|
20230727,183200,20637860550,47900,47900,47900,47900,0
|
|
20230727,183100,20637860550,47900,47900,47900,47900,0
|
|
20230727,183000,20637860550,47900,47900,47900,47900,0
|
|
20230727,182900,20637860550,47900,47900,47900,47900,0
|
|
20230727,182800,20637860550,47900,47900,47900,47900,0
|
|
20230727,182700,20637860550,47900,47900,47900,47900,0
|
|
20230727,182600,20637860550,47900,47900,47900,47900,0
|
|
20230727,182500,20637860550,47900,47900,47900,47900,0
|
|
20230727,182400,20637860550,47900,47900,47900,47900,0
|
|
20230727,182300,20637860550,47900,47900,47900,47900,0
|
|
20230727,182200,20637860550,47900,47900,47900,47900,0
|
|
20230727,182100,20637860550,47900,47900,47900,47900,0
|
|
20230727,182000,20637860550,47900,47900,47900,47900,0
|
|
20230727,181900,20637860550,47900,47900,47900,47900,0
|
|
20230727,181800,20637860550,47900,47900,47900,47900,0
|
|
20230727,181700,20637860550,47900,47900,47900,47900,0
|
|
20230727,181600,20637860550,47900,47900,47900,47900,0
|
|
20230727,181500,20637860550,47900,47900,47900,47900,0
|
|
20230727,181400,20637860550,47900,47900,47900,47900,0
|
|
20230727,181300,20637860550,47900,47900,47900,47900,0
|
|
20230727,181200,20637860550,47900,47900,47900,47900,0
|
|
20230727,181100,20637860550,47900,47900,47900,47900,0
|
|
20230727,181000,20637860550,47900,47900,47900,47900,0
|
|
20230727,180900,20637860550,47900,47900,47900,47900,10370
|
|
20230727,180800,20637860550,47900,47900,47900,47900,0
|
|
20230727,180700,20637860550,47900,47900,47900,47900,0
|
|
20230727,180600,20637860550,47900,47900,47900,47900,0
|
|
20230727,180500,20637860550,47900,47900,47900,47900,0
|
|
20230727,180400,20637860550,47900,47900,47900,47900,0
|
|
20230727,180300,20637860550,47900,47900,47900,47900,0
|
|
20230727,180200,20637860550,47900,47900,47900,47900,0
|
|
20230727,180100,20637860550,47900,47900,47900,47900,0
|
|
20230727,180000,20637860550,47900,47900,47900,47900,0
|
|
20230727,175900,20637860550,47900,47900,47900,47900,0
|
|
20230727,175800,20637860550,47900,47900,47900,47900,0
|
|
20230727,175700,20637860550,47900,47900,47900,47900,0
|
|
20230727,175600,20637860550,47900,47900,47900,47900,0
|
|
20230727,175500,20637860550,47900,47900,47900,47900,0
|
|
20230727,175400,20637860550,47900,47900,47900,47900,0
|
|
20230727,175300,20637860550,47900,47900,47900,47900,0
|
|
20230727,175200,20637860550,47900,47900,47900,47900,0
|
|
20230727,175100,20637860550,47900,47900,47900,47900,0
|
|
20230727,175000,20637860550,47900,47900,47900,47900,0
|
|
20230727,174900,20637860550,47900,47900,47900,47900,0
|
|
20230727,174800,20637860550,47900,47900,47900,47900,0
|
|
20230727,174700,20637860550,47900,47900,47900,47900,0
|
|
20230727,174600,20637860550,47900,47900,47900,47900,0
|
|
20230727,174500,20637860550,47900,47900,47900,47900,0
|
|
20230727,174400,20637860550,47900,47900,47900,47900,0
|
|
20230727,174300,20637860550,47900,47900,47900,47900,0
|
|
20230727,174200,20637860550,47900,47900,47900,47900,0
|
|
20230727,174100,20637860550,47900,47900,47900,47900,0
|
|
20230727,174000,20637860550,47900,47900,47900,47900,0
|
|
20230727,173900,20637860550,47900,47900,47900,47900,10370
|
|
20230727,173800,20637860550,47900,47900,47900,47900,0
|
|
20230727,173700,20637860550,47900,47900,47900,47900,0
|
|
20230727,173600,20637860550,47900,47900,47900,47900,0
|
|
20230727,173500,20637860550,47900,47900,47900,47900,0
|
|
20230727,173400,20637860550,47900,47900,47900,47900,0
|
|
20230727,173300,20637860550,47900,47900,47900,47900,0
|
|
20230727,173200,20637860550,47900,47900,47900,47900,0
|
|
20230727,173100,20637860550,47900,47900,47900,47900,0
|
|
20230727,173000,20637860550,47900,47900,47900,47900,0
|
|
20230727,172900,20637860550,47900,47900,47900,47900,0
|
|
20230727,172800,20637860550,47900,47900,47900,47900,0
|
|
20230727,172700,20637860550,47900,47900,47900,47900,0
|
|
20230727,172600,20637860550,47900,47900,47900,47900,0
|
|
20230727,172500,20637860550,47900,47900,47900,47900,0
|
|
20230727,172400,20637860550,47900,47900,47900,47900,0
|
|
20230727,172300,20637860550,47900,47900,47900,47900,0
|
|
20230727,172200,20637860550,47900,47900,47900,47900,0
|
|
20230727,172100,20637860550,47900,47900,47900,47900,0
|
|
20230727,172000,20637860550,47900,47900,47900,47900,0
|
|
20230727,171900,20637860550,47900,47900,47900,47900,0
|
|
20230727,171800,20637860550,47900,47900,47900,47900,0
|
|
20230727,171700,20637860550,47900,47900,47900,47900,0
|
|
20230727,171600,20637860550,47900,47900,47900,47900,0
|
|
20230727,171500,20637860550,47900,47900,47900,47900,0
|
|
20230727,171400,20637860550,47900,47900,47900,47900,0
|
|
20230727,171300,20637860550,47900,47900,47900,47900,0
|
|
20230727,171200,20637860550,47900,47900,47900,47900,0
|
|
20230727,171100,20637860550,47900,47900,47900,47900,0
|
|
20230727,171000,20637860550,47900,47900,47900,47900,0
|
|
20230727,170900,20637860550,47900,47900,47900,47900,10370
|
|
20230727,170800,20637860550,47900,47900,47900,47900,0
|
|
20230727,170700,20637860550,47900,47900,47900,47900,0
|
|
20230727,170600,20637860550,47900,47900,47900,47900,0
|
|
20230727,170500,20637860550,47900,47900,47900,47900,0
|
|
20230727,170400,20637860550,47900,47900,47900,47900,0
|
|
20230727,170300,20637860550,47900,47900,47900,47900,0
|
|
20230727,170200,20637860550,47900,47900,47900,47900,0
|
|
20230727,170100,20637860550,47900,47900,47900,47900,0
|
|
20230727,170000,20637860550,47900,47900,47900,47900,0
|
|
20230727,165900,20637860550,47900,47900,47900,47900,0
|
|
20230727,165800,20637860550,47900,47900,47900,47900,0
|
|
20230727,165700,20637860550,47900,47900,47900,47900,0
|
|
20230727,165600,20637860550,47900,47900,47900,47900,0
|
|
20230727,165500,20637860550,47900,47900,47900,47900,0
|
|
20230727,165400,20637860550,47900,47900,47900,47900,0
|
|
20230727,165300,20637860550,47900,47900,47900,47900,0
|
|
20230727,165200,20637860550,47900,47900,47900,47900,0
|
|
20230727,165100,20637860550,47900,47900,47900,47900,0
|
|
20230727,165000,20637860550,47900,47900,47900,47900,0
|
|
20230727,164900,20637860550,47900,47900,47900,47900,0
|
|
20230727,164800,20637860550,47900,47900,47900,47900,0
|
|
20230727,164700,20637860550,47900,47900,47900,47900,0
|
|
20230727,164600,20637860550,47900,47900,47900,47900,0
|
|
20230727,164500,20637860550,47900,47900,47900,47900,0
|
|
20230727,164400,20637860550,47900,47900,47900,47900,0
|
|
20230727,164300,20637860550,47900,47900,47900,47900,0
|
|
20230727,164200,20637860550,47900,47900,47900,47900,0
|
|
20230727,164100,20637860550,47900,47900,47900,47900,0
|
|
20230727,164000,20637860550,47900,47900,47900,47900,0
|
|
20230727,163900,20637860550,47900,47900,47900,47900,10370
|
|
20230727,163800,20637860550,47900,47900,47900,47900,0
|
|
20230727,163700,20637860550,47900,47900,47900,47900,0
|
|
20230727,163600,20637860550,47900,47900,47900,47900,0
|
|
20230727,163500,20637860550,47900,47900,47900,47900,0
|
|
20230727,163400,20637860550,47900,47900,47900,47900,0
|
|
20230727,163300,20637860550,47900,47900,47900,47900,0
|
|
20230727,163200,20637860550,47900,47900,47900,47900,0
|
|
20230727,163100,20637860550,47900,47900,47900,47900,0
|
|
20230727,163000,20637860550,47900,47900,47900,47900,0
|
|
20230727,162900,20637860550,47900,47900,47900,47900,0
|
|
20230727,162800,20637860550,47900,47900,47900,47900,0
|
|
20230727,162700,20637860550,47900,47900,47900,47900,0
|
|
20230727,162600,20637860550,47900,47900,47900,47900,0
|
|
20230727,162500,20637860550,47900,47900,47900,47900,0
|
|
20230727,162400,20637860550,47900,47900,47900,47900,0
|
|
20230727,162300,20637860550,47900,47900,47900,47900,0
|
|
20230727,162200,20637860550,47900,47900,47900,47900,0
|
|
20230727,162100,20637860550,47900,47900,47900,47900,0
|
|
20230727,162000,20637860550,47900,47900,47900,47900,0
|
|
20230727,161900,20637860550,47900,47900,47900,47900,0
|
|
20230727,161800,20637860550,47900,47900,47900,47900,0
|
|
20230727,161700,20637860550,47900,47900,47900,47900,0
|
|
20230727,161600,20637860550,47900,47900,47900,47900,0
|
|
20230727,161500,20637860550,47900,47900,47900,47900,0
|
|
20230727,161400,20637860550,47900,47900,47900,47900,0
|
|
20230727,161300,20637860550,47900,47900,47900,47900,0
|
|
20230727,161200,20637860550,47900,47900,47900,47900,0
|
|
20230727,161100,20637860550,47900,47900,47900,47900,0
|
|
20230727,161000,20637860550,47900,47900,47900,47900,0
|
|
20230727,160900,20637860550,47900,47900,47900,47900,10370
|
|
20230727,160800,20637860550,47900,47900,47900,47900,0
|
|
20230727,160700,20637860550,47900,47900,47900,47900,0
|
|
20230727,160600,20637860550,47900,47900,47900,47900,0
|
|
20230727,160500,20637860550,47900,47900,47900,47900,0
|
|
20230727,160400,20637860550,47900,47900,47900,47900,0
|
|
20230727,160300,20637860550,47900,47900,47900,47900,0
|
|
20230727,160200,20637860550,47900,47900,47900,47900,0
|
|
20230727,160100,20637860550,47900,47900,47900,47900,0
|
|
20230727,160000,20637860550,47900,47900,47900,47900,0
|
|
20230727,155900,20637860550,47900,47900,47900,47900,0
|
|
20230727,155800,20637860550,47900,47900,47900,47900,0
|
|
20230727,155700,20637860550,47900,47900,47900,47900,0
|
|
20230727,155600,20637860550,47900,47900,47900,47900,0
|
|
20230727,155500,20637860550,47900,47900,47900,47900,0
|
|
20230727,155400,20637860550,47900,47900,47900,47900,0
|
|
20230727,155300,20637860550,47900,47900,47900,47900,0
|
|
20230727,155200,20637860550,47900,47900,47900,47900,0
|
|
20230727,155100,20637860550,47900,47900,47900,47900,0
|
|
20230727,155000,20637860550,47900,47900,47900,47900,0
|
|
20230727,154900,20637860550,47900,47900,47900,47900,0
|
|
20230727,154800,20637860550,47900,47900,47900,47900,0
|
|
20230727,154700,20637860550,47900,47900,47900,47900,0
|
|
20230727,154600,20637860550,47900,47900,47900,47900,0
|
|
20230727,154500,20637860550,47900,47900,47900,47900,0
|
|
20230727,154400,20637860550,47900,47900,47900,47900,0
|
|
20230727,154300,20637860550,47900,47900,47900,47900,0
|
|
20230727,154200,20637860550,47900,47900,47900,47900,0
|
|
20230727,154100,20637860550,47900,47900,47900,47900,0
|
|
20230727,154000,20637860550,47900,47900,47900,47900,0
|
|
20230727,153900,20637860550,47900,47900,47900,47900,10370
|
|
20230727,153800,20637860550,47900,47900,47900,47900,0
|
|
20230727,153700,20637860550,47900,47900,47900,47900,0
|
|
20230727,153600,20637860550,47900,47900,47900,47900,0
|
|
20230727,153500,20637860550,47900,47900,47900,47900,0
|
|
20230727,153400,20637860550,47900,47900,47900,47900,0
|
|
20230727,153300,20637860550,47900,47900,47900,47900,0
|
|
20230727,153200,20637860550,47900,47900,47900,47900,0
|
|
20230727,153100,20637860550,47900,47900,47900,47900,0
|
|
20230727,153000,20637860550,47900,47900,47900,47900,10370
|
|
20230727,152900,20141137550,47850,47850,47850,47850,0
|
|
20230727,152800,20141137550,47850,47850,47850,47850,0
|
|
20230727,152700,20141137550,47850,47850,47850,47850,0
|
|
20230727,152600,20141137550,47850,47850,47850,47850,0
|
|
20230727,152500,20141137550,47850,47850,47850,47850,0
|
|
20230727,152400,20141137550,47850,47850,47850,47850,0
|
|
20230727,152300,20141137550,47850,47850,47850,47850,0
|
|
20230727,152200,20141137550,47850,47850,47850,47850,0
|
|
20230727,152100,20141137550,47850,47850,47850,47850,0
|
|
20230727,152000,20141137550,47850,47850,47850,47850,0
|
|
20230727,151900,20141137550,47850,47850,47900,47800,965
|
|
20230727,151800,20094991250,47800,47800,47800,47750,1882
|
|
20230727,151700,20005041650,47800,47800,47800,47750,906
|
|
20230727,151600,19961746450,47750,47850,47850,47750,778
|
|
20230727,151500,19924561600,47750,47750,47850,47750,315
|
|
20230727,151400,19909511150,47800,47650,47850,47600,4206
|
|
20230727,151300,19708834100,47600,47600,47650,47600,686
|
|
20230727,151200,19676176200,47600,47650,47650,47600,363
|
|
20230727,151100,19658896750,47650,47650,47650,47600,594
|
|
20230727,151000,19630610150,47600,47600,47650,47600,271
|
|
20230727,150900,19617710350,47600,47650,47700,47600,879
|
|
20230727,150800,19575827050,47650,47650,47700,47650,633
|
|
20230727,150700,19545662900,47650,47650,47700,47650,1177
|
|
20230727,150600,19489574300,47650,47650,47700,47650,161
|
|
20230727,150500,19481901650,47650,47700,47700,47650,233
|
|
20230727,150400,19470797100,47650,47650,47650,47650,477
|
|
20230727,150300,19448068050,47650,47700,47700,47650,1828
|
|
20230727,150200,19360879600,47700,47700,47750,47700,279
|
|
20230727,150100,19347563450,47700,47900,47900,47700,1166
|
|
20230727,150000,19291882300,47900,47750,47950,47750,1168
|
|
20230727,145900,19236007350,47750,47750,47800,47750,380
|
|
20230727,145800,19217862050,47750,47800,47800,47750,207
|
|
20230727,145700,19207971400,47850,47650,47850,47650,3476
|
|
20230727,145600,19041936800,47650,47600,47700,47600,689
|
|
20230727,145500,19009109800,47650,47650,47700,47600,1261
|
|
20230727,145400,18949024650,47700,47650,47700,47650,720
|
|
20230727,145300,18914711400,47650,47650,47700,47650,811
|
|
20230727,145200,18876037000,47700,47700,47700,47650,634
|
|
20230727,145100,18845825850,47700,47700,47750,47650,1089
|
|
20230727,145000,18793884100,47750,47850,47850,47700,1723
|
|
20230727,144900,18711627350,47800,47800,47850,47800,354
|
|
20230727,144800,18694701600,47800,47750,47900,47750,964
|
|
20230727,144700,18648617300,47750,47750,47800,47750,223
|
|
20230727,144600,18637964350,47800,47750,47850,47700,1500
|
|
20230727,144500,18566269650,47700,47750,47750,47700,569
|
|
20230727,144400,18539111850,47700,47700,47750,47700,468
|
|
20230727,144300,18516788000,47750,47800,47800,47750,834
|
|
20230727,144200,18476934250,47750,47800,47800,47750,333
|
|
20230727,144100,18461026200,47850,47700,47850,47700,1015
|
|
20230727,144000,18412480900,47700,47800,47800,47700,1450
|
|
20230727,143900,18343214600,47750,47750,47850,47750,835
|
|
20230727,143800,18303305250,47750,47750,47800,47750,376
|
|
20230727,143700,18285345450,47750,47850,47850,47750,374
|
|
20230727,143600,18267474500,47850,47800,47850,47750,961
|
|
20230727,143500,18221541200,47750,47900,47900,47750,759
|
|
20230727,143400,18185255200,47850,47850,47900,47800,795
|
|
20230727,143300,18147188450,47850,47850,47900,47850,455
|
|
20230727,143200,18125411550,47850,47900,47950,47850,959
|
|
20230727,143100,18079476300,47850,47850,47900,47850,301
|
|
20230727,143000,18065066850,47850,47850,48000,47850,2038
|
|
20230727,142900,17967392250,47900,47950,48000,47850,1371
|
|
20230727,142800,17901670700,48000,47950,48000,47950,275
|
|
20230727,142700,17888473700,47950,47900,47950,47900,869
|
|
20230727,142600,17846817600,47900,48000,48000,47900,432
|
|
20230727,142500,17826105500,48000,48050,48050,47950,1389
|
|
20230727,142400,17759413400,48000,48050,48050,48000,319
|
|
20230727,142300,17744088500,48050,48000,48100,48000,714
|
|
20230727,142200,17709780900,48000,48000,48050,47950,206
|
|
20230727,142100,17699894250,48000,48000,48050,48000,532
|
|
20230727,142000,17674358050,48100,47950,48100,47950,938
|
|
20230727,141900,17629271400,47950,48050,48050,47950,390
|
|
20230727,141800,17610554500,48000,48000,48050,47950,936
|
|
20230727,141700,17565630800,48000,48000,48050,47950,243
|
|
20230727,141600,17553963250,48000,47950,48050,47950,1593
|
|
20230727,141500,17477513650,47950,48000,48000,47900,535
|
|
20230727,141400,17451863150,47950,47900,48000,47900,1689
|
|
20230727,141300,17370905150,47850,47900,47900,47850,745
|
|
20230727,141200,17335222700,47900,47850,47900,47800,573
|
|
20230727,141100,17307805000,47850,47750,47850,47750,1285
|
|
20230727,141000,17246335600,47750,47750,47850,47750,322
|
|
20230727,140900,17230947550,47800,47750,47850,47750,1002
|
|
20230727,140800,17183055350,47750,47800,47800,47750,385
|
|
20230727,140700,17164664050,47750,47750,47800,47750,60
|
|
20230727,140600,17161798950,47750,47850,47850,47700,850
|
|
20230727,140500,17121182600,47850,47750,47850,47700,158
|
|
20230727,140400,17113636700,47750,47800,47850,47700,1536
|
|
20230727,140300,17040258250,47800,47800,47800,47750,113
|
|
20230727,140200,17034857800,47750,47750,47750,47650,2177
|
|
20230727,140100,16930982000,47700,47750,47750,47700,380
|
|
20230727,140000,16912849350,47700,47750,47750,47650,1485
|
|
20230727,135900,16841990800,47750,47650,47750,47650,346
|
|
20230727,135800,16825481900,47650,47750,47750,47650,336
|
|
20230727,135700,16809450200,47750,47650,47750,47600,640
|
|
20230727,135600,16778935550,47700,47650,47700,47600,80
|
|
20230727,135500,16775124050,47600,47650,47700,47600,1022
|
|
20230727,135400,16726388600,47700,47700,47700,47650,198
|
|
20230727,135300,16716948700,47650,47650,47700,47650,771
|
|
20230727,135200,16680185250,47650,47600,47700,47600,666
|
|
20230727,135100,16648456750,47650,47600,47650,47600,409
|
|
20230727,135000,16628982100,47650,47650,47650,47600,711
|
|
20230727,134900,16595104700,47650,47600,47650,47600,727
|
|
20230727,134800,16560479300,47650,47650,47650,47600,2882
|
|
20230727,134700,16423220500,47700,47750,47750,47650,357
|
|
20230727,134600,16406203350,47750,47700,47750,47650,830
|
|
20230727,134500,16366613600,47700,47650,47700,47650,168
|
|
20230727,134400,16358607300,47700,47650,47700,47650,312
|
|
20230727,134300,16343735950,47650,47650,47700,47650,450
|
|
20230727,134200,16322293200,47650,47600,47750,47600,367
|
|
20230727,134100,16304810650,47600,47700,47750,47600,786
|
|
20230727,134000,16267330300,47700,47650,47700,47600,1312
|
|
20230727,133900,16204814100,47650,47700,47700,47600,1660
|
|
20230727,133800,16125690250,47700,47700,47700,47650,550
|
|
20230727,133700,16099472300,47750,47700,47800,47650,154
|
|
20230727,133600,16092131150,47700,47650,47700,47650,910
|
|
20230727,133500,16048739950,47700,47700,47700,47650,211
|
|
20230727,133400,16038679050,47700,47700,47700,47650,999
|
|
20230727,133300,15991033800,47800,47750,47800,47650,1055
|
|
20230727,133200,15940704250,47700,47700,47750,47700,902
|
|
20230727,133100,15897649250,47700,47750,47750,47700,138
|
|
20230727,133000,15891061450,47750,47750,47750,47700,609
|
|
20230727,132900,15861987000,47750,47800,47800,47700,113
|
|
20230727,132800,15856592150,47700,47750,47800,47700,987
|
|
20230727,132700,15809479000,47750,47700,47750,47700,794
|
|
20230727,132600,15771572650,47700,47700,47750,47650,410
|
|
20230727,132500,15752011950,47700,47700,47750,47700,546
|
|
20230727,132400,15725942200,47700,47700,47750,47700,302
|
|
20230727,132300,15711536700,47700,47700,47750,47700,914
|
|
20230727,132200,15667925150,47700,47700,47700,47650,347
|
|
20230727,132100,15651385750,47700,47650,47700,47650,257
|
|
20230727,132000,15639134150,47700,47700,47700,47650,804
|
|
20230727,131900,15600790900,47700,47650,47700,47600,418
|
|
20230727,131800,15580874250,47650,47700,47750,47650,820
|
|
20230727,131700,15541770850,47650,47750,47750,47650,699
|
|
20230727,131600,15508443350,47750,47700,47800,47700,702
|
|
20230727,131500,15474928300,47700,47750,47750,47700,298
|
|
20230727,131400,15460711600,47750,47750,47750,47700,248
|
|
20230727,131300,15448877450,47750,47700,47750,47700,826
|
|
20230727,131200,15409446800,47700,47750,47800,47700,831
|
|
20230727,131100,15369787550,47750,47750,47750,47700,1318
|
|
20230727,131000,15306862450,47800,47750,47800,47750,422
|
|
20230727,130900,15286695100,47750,47800,47850,47750,940
|
|
20230727,130800,15241770300,47800,47800,47800,47750,1428
|
|
20230727,130700,15173518850,47850,47850,47850,47800,693
|
|
20230727,130600,15140365850,47850,47850,47850,47850,357
|
|
20230727,130500,15123283400,47850,47800,47850,47800,544
|
|
20230727,130400,15097272000,47800,47800,47800,47800,90
|
|
20230727,130300,15092970000,47850,47850,47850,47800,447
|
|
20230727,130200,15071594600,47850,47800,47850,47750,533
|
|
20230727,130100,15046096200,47800,47800,47850,47800,654
|
|
20230727,130000,15014815950,47800,47750,47800,47750,293
|
|
20230727,125900,15000810650,47800,47800,47800,47750,373
|
|
20230727,125800,14982991450,47750,47750,47800,47700,515
|
|
20230727,125700,14958397950,47750,47750,47800,47750,452
|
|
20230727,125600,14936814250,47750,47750,47750,47700,884
|
|
20230727,125500,14894645400,47750,47700,47750,47700,264
|
|
20230727,125400,14882040000,47700,47700,47750,47600,567
|
|
20230727,125300,14855006850,47700,47600,47900,47600,1972
|
|
20230727,125200,14760868550,47600,47600,47600,47600,534
|
|
20230727,125100,14735450150,47600,47550,47600,47550,266
|
|
20230727,125000,14722798850,47550,47600,47600,47550,353
|
|
20230727,124900,14706011650,47600,47600,47600,47600,83
|
|
20230727,124800,14702060850,47600,47600,47600,47550,903
|
|
20230727,124700,14659085100,47600,47600,47600,47550,183
|
|
20230727,124600,14650382750,47550,47600,47650,47550,203
|
|
20230727,124500,14640721800,47650,47600,47650,47600,76
|
|
20230727,124400,14637100450,47600,47600,47700,47600,1317
|
|
20230727,124300,14574358150,47550,47600,47600,47550,231
|
|
20230727,124200,14563369350,47650,47550,47700,47550,722
|
|
20230727,124100,14528986250,47550,47500,47550,47500,562
|
|
20230727,124000,14502263200,47500,47550,47550,47500,323
|
|
20230727,123900,14486920100,47550,47600,47600,47500,181
|
|
20230727,123800,14478318450,47550,47550,47600,47550,204
|
|
20230727,123700,14468617550,47550,47550,47600,47550,362
|
|
20230727,123600,14451403900,47550,47550,47550,47550,170
|
|
20230727,123500,14443320400,47550,47550,47600,47550,241
|
|
20230727,123400,14431860350,47550,47550,47600,47500,464
|
|
20230727,123300,14409799600,47550,47500,47550,47450,1229
|
|
20230727,123200,14351429850,47500,47450,47500,47450,703
|
|
20230727,123100,14318064000,47450,47450,47500,47450,2282
|
|
20230727,123000,14209683500,47500,47450,47500,47450,272
|
|
20230727,122900,14196774400,47450,47450,47500,47450,395
|
|
20230727,122800,14178030150,47500,47450,47500,47450,889
|
|
20230727,122700,14135841100,47450,47500,47500,47450,352
|
|
20230727,122600,14119138050,47500,47500,47500,47450,181
|
|
20230727,122500,14110549400,47450,47500,47600,47450,2101
|
|
20230727,122400,14010757600,47500,47550,47600,47500,728
|
|
20230727,122300,13976165650,47550,47550,47550,47500,945
|
|
20230727,122200,13931237950,47550,47500,47550,47500,380
|
|
20230727,122100,13913182200,47550,47500,47550,47500,370
|
|
20230727,122000,13895601250,47500,47500,47600,47500,315
|
|
20230727,121900,13880631000,47550,47600,47600,47500,5209
|
|
20230727,121800,13632842200,47600,47600,47650,47600,410
|
|
20230727,121700,13613323550,47600,47600,47650,47600,182
|
|
20230727,121600,13604654650,47600,47650,47700,47600,706
|
|
20230727,121500,13571019250,47700,47650,47700,47650,638
|
|
20230727,121400,13540618000,47650,47650,47650,47650,234
|
|
20230727,121300,13529467900,47650,47700,47700,47650,291
|
|
20230727,121200,13515600950,47650,47650,47700,47650,334
|
|
20230727,121100,13499684750,47700,47650,47700,47650,285
|
|
20230727,121000,13486098000,47650,47750,47750,47650,279
|
|
20230727,120900,13472791100,47750,47700,47750,47650,638
|
|
20230727,120800,13442364600,47650,47650,47700,47650,402
|
|
20230727,120700,13423207750,47700,47650,47700,47650,214
|
|
20230727,120600,13413003150,47650,47650,47750,47650,388
|
|
20230727,120500,13394503950,47700,47800,47800,47650,148
|
|
20230727,120400,13387445950,47650,47750,47800,47650,297
|
|
20230727,120300,13373291500,47800,47700,47800,47650,594
|
|
20230727,120200,13344947150,47650,47650,47750,47650,260
|
|
20230727,120100,13332556950,47650,47800,47800,47650,1387
|
|
20230727,120000,13266381450,47700,47650,47800,47650,660
|
|
20230727,115900,13234879500,47700,47700,47700,47700,845
|
|
20230727,115800,13194573000,47700,47800,47800,47700,430
|
|
20230727,115700,13174039400,47800,47900,47900,47800,613
|
|
20230727,115600,13144714150,47850,47900,47900,47850,159
|
|
20230727,115500,13137105100,47900,47850,47900,47850,397
|
|
20230727,115400,13118098950,47900,47850,47900,47850,200
|
|
20230727,115300,13108528450,47850,47900,47900,47850,403
|
|
20230727,115200,13089239600,47900,47850,47950,47850,417
|
|
20230727,115100,13069265300,47850,47900,47900,47850,453
|
|
20230727,115000,13047575400,47850,47800,47900,47800,2546
|
|
20230727,114900,12925779600,47750,47800,47800,47750,243
|
|
20230727,114800,12914175550,47800,47750,47800,47750,109
|
|
20230727,114700,12908970650,47800,47750,47800,47750,346
|
|
20230727,114600,12892448700,47800,47800,47800,47800,46
|
|
20230727,114500,12890249900,47800,47750,47800,47750,284
|
|
20230727,114400,12876685600,47750,47750,47800,47750,294
|
|
20230727,114300,12862641800,47750,47800,47800,47750,508
|
|
20230727,114200,12838374800,47800,47750,47800,47700,541
|
|
20230727,114100,12812539450,47700,47750,47750,47700,145
|
|
20230727,114000,12805622800,47750,47750,47750,47700,266
|
|
20230727,113900,12792923200,47650,47600,47750,47600,2703
|
|
20230727,113800,12663951150,47650,47600,47650,47600,298
|
|
20230727,113700,12649760100,47600,47650,47650,47600,89
|
|
20230727,113600,12645523650,47600,47650,47650,47600,738
|
|
20230727,113500,12610375850,47650,47650,47650,47600,94
|
|
20230727,113400,12605899650,47600,47650,47650,47600,255
|
|
20230727,113300,12593759550,47650,47650,47700,47600,241
|
|
20230727,113200,12582278350,47650,47550,47700,47500,2621
|
|
20230727,113100,12457580550,47500,47500,47550,47500,135
|
|
20230727,113000,12451167950,47500,47550,47550,47500,294
|
|
20230727,112900,12437195750,47550,47500,47550,47500,184
|
|
20230727,112800,12428452900,47500,47550,47550,47500,804
|
|
20230727,112700,12390257900,47550,47550,47550,47500,543
|
|
20230727,112600,12364442850,47600,47600,47600,47550,312
|
|
20230727,112500,12349598800,47600,47700,47700,47600,917
|
|
20230727,112400,12305906500,47700,47600,47700,47550,709
|
|
20230727,112300,12272132100,47600,47500,47600,47500,1424
|
|
20230727,112200,12204391300,47550,47550,47550,47500,656
|
|
20230727,112100,12173221250,47550,47550,47550,47500,524
|
|
20230727,112000,12148315000,47500,47550,47600,47500,410
|
|
20230727,111900,12128822050,47550,47550,47600,47550,1674
|
|
20230727,111800,12049183100,47600,47600,47600,47550,571
|
|
20230727,111700,12022025250,47600,47550,47600,47550,411
|
|
20230727,111600,12002481750,47550,47550,47600,47550,164
|
|
20230727,111500,11994683350,47550,47550,47600,47550,775
|
|
20230727,111400,11957827950,47600,47550,47600,47550,321
|
|
20230727,111300,11942560950,47600,47600,47600,47550,406
|
|
20230727,111200,11923246600,47600,47600,47600,47550,299
|
|
20230727,111100,11909026700,47600,47600,47650,47550,602
|
|
20230727,111000,11880385450,47600,47500,47650,47450,1498
|
|
20230727,110900,11809190750,47450,47450,47500,47450,406
|
|
20230727,110800,11789924950,47500,47500,47500,47450,473
|
|
20230727,110700,11767472350,47450,47500,47500,47450,467
|
|
20230727,110600,11745305900,47500,47450,47500,47450,623
|
|
20230727,110500,11715725450,47500,47500,47550,47450,1418
|
|
20230727,110400,11648379150,47500,47500,47550,47500,333
|
|
20230727,110300,11632560850,47500,47550,47550,47450,433
|
|
20230727,110200,11611997200,47500,47450,47550,47450,709
|
|
20230727,110100,11578327300,47450,47550,47600,47450,4295
|
|
20230727,110000,11374222550,47550,47650,47650,47550,1166
|
|
20230727,105900,11318714550,47600,47650,47650,47600,686
|
|
20230727,105800,11286056450,47650,47650,47650,47600,284
|
|
20230727,105700,11272528100,47650,47650,47750,47600,2338
|
|
20230727,105600,11161064750,47700,47650,47700,47650,278
|
|
20230727,105500,11147815600,47700,47650,47700,47650,226
|
|
20230727,105400,11137038250,47700,47700,47700,47650,349
|
|
20230727,105300,11120405500,47650,47800,47800,47650,2189
|
|
20230727,105200,11015946150,47800,47800,47800,47750,382
|
|
20230727,105100,10997693600,47800,47750,47800,47750,113
|
|
20230727,105000,10992296750,47800,47800,47800,47750,381
|
|
20230727,104900,10974096700,47800,47800,47800,47750,288
|
|
20230727,104800,10960330350,47800,47750,47800,47750,501
|
|
20230727,104700,10936407300,47800,47800,47800,47750,525
|
|
20230727,104600,10911321150,47800,47800,47800,47750,380
|
|
20230727,104500,10893169050,47800,47800,47800,47750,345
|
|
20230727,104400,10876684050,47800,47800,47800,47750,381
|
|
20230727,104300,10858482500,47800,47750,47850,47750,200
|
|
20230727,104200,10848925500,47800,47800,47850,47800,723
|
|
20230727,104100,10814349100,47800,47750,47800,47750,409
|
|
20230727,104000,10794802200,47750,47650,47850,47600,1093
|
|
20230727,103900,10742595900,47700,47650,47700,47650,500
|
|
20230727,103800,10718768050,47650,47700,47700,47650,211
|
|
20230727,103700,10708711500,47700,47750,47750,47700,436
|
|
20230727,103600,10687906250,47750,47750,47800,47750,142
|
|
20230727,103500,10681125250,47750,47800,47800,47750,178
|
|
20230727,103400,10672624550,47750,47750,47800,47750,181
|
|
20230727,103300,10663980600,47750,47800,47800,47750,921
|
|
20230727,103200,10619987050,47800,47800,47850,47800,258
|
|
20230727,103100,10607653250,47850,47900,47900,47800,415
|
|
20230727,103000,10587799000,47900,47850,47900,47800,762
|
|
20230727,102900,10551328900,47850,47900,47900,47800,337
|
|
20230727,102800,10535195600,47900,47800,47900,47800,622
|
|
20230727,102700,10505430950,47800,47750,47800,47650,704
|
|
20230727,102600,10471823150,47750,47550,47750,47550,1802
|
|
20230727,102500,10385998150,47550,47550,47600,47500,802
|
|
20230727,102400,10347863450,47600,47500,47600,47500,224
|
|
20230727,102300,10337211150,47550,47500,47550,47500,1787
|
|
20230727,102200,10252310600,47500,47450,47500,47450,357
|
|
20230727,102100,10235356750,47500,47400,47500,47350,3375
|
|
20230727,102000,10075410600,47350,47350,47400,47350,684
|
|
20230727,101900,10043021600,47350,47450,47450,47350,2121
|
|
20230727,101800,9942498550,47450,47450,47500,47400,2340
|
|
20230727,101700,9831455350,47500,47500,47550,47450,670
|
|
20230727,101600,9799633000,47500,47400,47500,47400,2264
|
|
20230727,101500,9692163600,47400,47650,47650,47400,2415
|
|
20230727,101400,9577378500,47650,47650,47650,47600,179
|
|
20230727,101300,9568850250,47650,47700,47700,47650,235
|
|
20230727,101200,9557647050,47650,47700,47750,47650,512
|
|
20230727,101100,9533232450,47700,47650,47700,47600,560
|
|
20230727,101000,9506548300,47650,47700,47700,47600,226
|
|
20230727,100900,9495781600,47650,47700,47700,47650,320
|
|
20230727,100800,9480524750,47700,47700,47750,47650,1082
|
|
20230727,100700,9428914950,47650,47700,47700,47650,388
|
|
20230727,100600,9410413900,47650,47650,47650,47600,938
|
|
20230727,100500,9365731800,47600,47450,47650,47450,1569
|
|
20230727,100400,9291142350,47450,47400,47450,47350,2005
|
|
20230727,100300,9196105400,47350,47350,47400,47350,2493
|
|
20230727,100200,9077942450,47350,47350,47400,47350,453
|
|
20230727,100100,9056492750,47300,47350,47400,47300,1386
|
|
20230727,100000,8990871900,47350,47450,47500,47350,1525
|
|
20230727,095900,8918567050,47450,47500,47500,47400,1198
|
|
20230727,095800,8861704800,47550,47650,47650,47500,1460
|
|
20230727,095700,8792281600,47650,47550,47650,47550,760
|
|
20230727,095600,8756116450,47550,47600,47650,47550,363
|
|
20230727,095500,8738836450,47650,47650,47650,47550,711
|
|
20230727,095400,8704985750,47650,47700,47700,47600,2273
|
|
20230727,095300,8596670650,47650,47700,47700,47600,1598
|
|
20230727,095200,8520520000,47750,47800,47900,47650,4161
|
|
20230727,095100,8321543450,47850,47850,47950,47800,1969
|
|
20230727,095000,8227302850,47850,47800,47900,47800,953
|
|
20230727,094900,8181711050,47800,48300,48300,47800,8304
|
|
20230727,094800,7782574400,48300,48250,48300,48250,359
|
|
20230727,094700,7765249800,48250,48200,48350,48200,3658
|
|
20230727,094600,7588729150,48150,48200,48200,48150,314
|
|
20230727,094500,7573599600,48200,48200,48200,48150,2189
|
|
20230727,094400,7468108650,48200,48350,48400,48200,5379
|
|
20230727,094300,7208382900,48350,48400,48400,48350,486
|
|
20230727,094200,7184874350,48400,48350,48550,48350,2004
|
|
20230727,094100,7087783150,48400,48500,48500,48200,3553
|
|
20230727,094000,6915849250,48500,48650,48650,48500,2999
|
|
20230727,093900,6770136100,48650,48800,48800,48650,1943
|
|
20230727,093800,6675490250,48800,48800,48800,48750,305
|
|
20230727,093700,6660606300,48800,48800,48900,48800,926
|
|
20230727,093600,6615391700,48750,48750,48750,48650,1540
|
|
20230727,093500,6540361000,48750,48950,48950,48750,2086
|
|
20230727,093400,6438482150,48850,48950,48950,48850,729
|
|
20230727,093300,6402820150,48950,49050,49050,48900,1054
|
|
20230727,093200,6351231050,49000,49200,49250,49000,3500
|
|
20230727,093100,6179238800,49250,49300,49350,49200,2300
|
|
20230727,093000,6065880150,49300,49250,49350,49200,3295
|
|
20230727,092900,5903549750,49250,49050,49350,49050,3261
|
|
20230727,092800,5743006850,49100,49100,49150,49000,3211
|
|
20230727,092700,5585462000,49150,48800,49150,48800,2544
|
|
20230727,092600,5460875200,48800,48650,48800,48600,2828
|
|
20230727,092500,5323144250,48650,48700,48700,48600,2256
|
|
20230727,092400,5213377000,48700,48800,48850,48700,1338
|
|
20230727,092300,5148157800,48850,48800,48850,48750,1368
|
|
20230727,092200,5081389550,48750,48700,48800,48700,1014
|
|
20230727,092100,5031970100,48700,49100,49150,48700,3295
|
|
20230727,092000,4870860950,49150,49300,49300,49100,2779
|
|
20230727,091900,4734153400,49300,49000,49350,49000,3440
|
|
20230727,091800,4564964200,48950,48750,48950,48700,2522
|
|
20230727,091700,4441858300,48750,48550,48750,48550,5524
|
|
20230727,091600,4173462400,48600,48600,48650,48550,3137
|
|
20230727,091500,4021113400,48600,48550,48600,48500,4098
|
|
20230727,091400,3822048150,48550,48650,48700,48500,8082
|
|
20230727,091300,3429452850,48700,48950,48950,48650,5441
|
|
20230727,091200,3164103350,48950,48850,49050,48800,1598
|
|
20230727,091100,3085921050,48750,49150,49150,48750,6343
|
|
20230727,091000,2775133900,49200,49250,49250,49150,3491
|
|
20230727,090900,2603446900,49200,49450,49450,49200,7198
|
|
20230727,090800,2248390850,49450,49400,49450,49350,5370
|
|
20230727,090700,1983138950,49400,49250,49400,49200,2539
|
|
20230727,090600,1857986950,49250,49300,49300,49150,5238
|
|
20230727,090500,1600207850,49300,49100,49400,49100,6440
|
|
20230727,090400,1283081050,49050,49050,49100,49000,3045
|
|
20230727,090300,1133716050,49050,49050,49100,49000,3928
|
|
20230727,090200,940980300,49050,49000,49150,48950,7789
|
|
20230727,090100,559168550,48850,49000,49000,48800,3514
|
|
20230727,090000,387315300,48950,48700,49000,48600,7944
|