584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,184100,721194450,24600,24600,24600,24600,440
|
|
20230727,184000,721194450,24600,24600,24600,24600,0
|
|
20230727,183900,721194450,24600,24600,24600,24600,0
|
|
20230727,183800,721194450,24600,24600,24600,24600,0
|
|
20230727,183700,721194450,24600,24600,24600,24600,0
|
|
20230727,183600,721194450,24600,24600,24600,24600,0
|
|
20230727,183500,721194450,24600,24600,24600,24600,0
|
|
20230727,183400,721194450,24600,24600,24600,24600,0
|
|
20230727,183300,721194450,24600,24600,24600,24600,0
|
|
20230727,183200,721194450,24600,24600,24600,24600,0
|
|
20230727,183100,721194450,24600,24600,24600,24600,0
|
|
20230727,183000,721194450,24600,24600,24600,24600,0
|
|
20230727,182900,721194450,24600,24600,24600,24600,0
|
|
20230727,182800,721194450,24600,24600,24600,24600,0
|
|
20230727,182700,721194450,24600,24600,24600,24600,0
|
|
20230727,182600,721194450,24600,24600,24600,24600,0
|
|
20230727,182500,721194450,24600,24600,24600,24600,0
|
|
20230727,182400,721194450,24600,24600,24600,24600,0
|
|
20230727,182300,721194450,24600,24600,24600,24600,0
|
|
20230727,182200,721194450,24600,24600,24600,24600,0
|
|
20230727,182100,721194450,24600,24600,24600,24600,0
|
|
20230727,182000,721194450,24600,24600,24600,24600,0
|
|
20230727,181900,721194450,24600,24600,24600,24600,0
|
|
20230727,181800,721194450,24600,24600,24600,24600,0
|
|
20230727,181700,721194450,24600,24600,24600,24600,0
|
|
20230727,181600,721194450,24600,24600,24600,24600,0
|
|
20230727,181500,721194450,24600,24600,24600,24600,0
|
|
20230727,181400,721194450,24600,24600,24600,24600,0
|
|
20230727,181300,721194450,24600,24600,24600,24600,0
|
|
20230727,181200,721194450,24600,24600,24600,24600,0
|
|
20230727,181100,721194450,24600,24600,24600,24600,440
|
|
20230727,181000,721194450,24600,24600,24600,24600,0
|
|
20230727,180900,721194450,24600,24600,24600,24600,0
|
|
20230727,180800,721194450,24600,24600,24600,24600,0
|
|
20230727,180700,721194450,24600,24600,24600,24600,0
|
|
20230727,180600,721194450,24600,24600,24600,24600,0
|
|
20230727,180500,721194450,24600,24600,24600,24600,0
|
|
20230727,180400,721194450,24600,24600,24600,24600,0
|
|
20230727,180300,721194450,24600,24600,24600,24600,0
|
|
20230727,180200,721194450,24600,24600,24600,24600,0
|
|
20230727,180100,721194450,24600,24600,24600,24600,0
|
|
20230727,180000,721194450,24600,24600,24600,24600,0
|
|
20230727,175900,721194450,24600,24600,24600,24600,0
|
|
20230727,175800,721194450,24600,24600,24600,24600,0
|
|
20230727,175700,721194450,24600,24600,24600,24600,0
|
|
20230727,175600,721194450,24600,24600,24600,24600,0
|
|
20230727,175500,721194450,24600,24600,24600,24600,0
|
|
20230727,175400,721194450,24600,24600,24600,24600,0
|
|
20230727,175300,721194450,24600,24600,24600,24600,0
|
|
20230727,175200,721194450,24600,24600,24600,24600,0
|
|
20230727,175100,721194450,24600,24600,24600,24600,0
|
|
20230727,175000,721194450,24600,24600,24600,24600,0
|
|
20230727,174900,721194450,24600,24600,24600,24600,0
|
|
20230727,174800,721194450,24600,24600,24600,24600,0
|
|
20230727,174700,721194450,24600,24600,24600,24600,0
|
|
20230727,174600,721194450,24600,24600,24600,24600,0
|
|
20230727,174500,721194450,24600,24600,24600,24600,0
|
|
20230727,174400,721194450,24600,24600,24600,24600,0
|
|
20230727,174300,721194450,24600,24600,24600,24600,0
|
|
20230727,174200,721194450,24600,24600,24600,24600,0
|
|
20230727,174100,721194450,24600,24600,24600,24600,440
|
|
20230727,174000,721194450,24600,24600,24600,24600,0
|
|
20230727,173900,721194450,24600,24600,24600,24600,0
|
|
20230727,173800,721194450,24600,24600,24600,24600,0
|
|
20230727,173700,721194450,24600,24600,24600,24600,0
|
|
20230727,173600,721194450,24600,24600,24600,24600,0
|
|
20230727,173500,721194450,24600,24600,24600,24600,0
|
|
20230727,173400,721194450,24600,24600,24600,24600,0
|
|
20230727,173300,721194450,24600,24600,24600,24600,0
|
|
20230727,173200,721194450,24600,24600,24600,24600,0
|
|
20230727,173100,721194450,24600,24600,24600,24600,0
|
|
20230727,173000,721194450,24600,24600,24600,24600,0
|
|
20230727,172900,721194450,24600,24600,24600,24600,0
|
|
20230727,172800,721194450,24600,24600,24600,24600,0
|
|
20230727,172700,721194450,24600,24600,24600,24600,0
|
|
20230727,172600,721194450,24600,24600,24600,24600,0
|
|
20230727,172500,721194450,24600,24600,24600,24600,0
|
|
20230727,172400,721194450,24600,24600,24600,24600,0
|
|
20230727,172300,721194450,24600,24600,24600,24600,0
|
|
20230727,172200,721194450,24600,24600,24600,24600,0
|
|
20230727,172100,721194450,24600,24600,24600,24600,0
|
|
20230727,172000,721194450,24600,24600,24600,24600,0
|
|
20230727,171900,721194450,24600,24600,24600,24600,0
|
|
20230727,171800,721194450,24600,24600,24600,24600,0
|
|
20230727,171700,721194450,24600,24600,24600,24600,0
|
|
20230727,171600,721194450,24600,24600,24600,24600,0
|
|
20230727,171500,721194450,24600,24600,24600,24600,0
|
|
20230727,171400,721194450,24600,24600,24600,24600,0
|
|
20230727,171300,721194450,24600,24600,24600,24600,0
|
|
20230727,171200,721194450,24600,24600,24600,24600,0
|
|
20230727,171100,721194450,24600,24600,24600,24600,440
|
|
20230727,171000,721194450,24600,24600,24600,24600,0
|
|
20230727,170900,721194450,24600,24600,24600,24600,0
|
|
20230727,170800,721194450,24600,24600,24600,24600,0
|
|
20230727,170700,721194450,24600,24600,24600,24600,0
|
|
20230727,170600,721194450,24600,24600,24600,24600,0
|
|
20230727,170500,721194450,24600,24600,24600,24600,0
|
|
20230727,170400,721194450,24600,24600,24600,24600,0
|
|
20230727,170300,721194450,24600,24600,24600,24600,0
|
|
20230727,170200,721194450,24600,24600,24600,24600,0
|
|
20230727,170100,721194450,24600,24600,24600,24600,0
|
|
20230727,170000,721194450,24600,24600,24600,24600,0
|
|
20230727,165900,721194450,24600,24600,24600,24600,0
|
|
20230727,165800,721194450,24600,24600,24600,24600,0
|
|
20230727,165700,721194450,24600,24600,24600,24600,0
|
|
20230727,165600,721194450,24600,24600,24600,24600,0
|
|
20230727,165500,721194450,24600,24600,24600,24600,0
|
|
20230727,165400,721194450,24600,24600,24600,24600,0
|
|
20230727,165300,721194450,24600,24600,24600,24600,0
|
|
20230727,165200,721194450,24600,24600,24600,24600,0
|
|
20230727,165100,721194450,24600,24600,24600,24600,0
|
|
20230727,165000,721194450,24600,24600,24600,24600,0
|
|
20230727,164900,721194450,24600,24600,24600,24600,0
|
|
20230727,164800,721194450,24600,24600,24600,24600,0
|
|
20230727,164700,721194450,24600,24600,24600,24600,0
|
|
20230727,164600,721194450,24600,24600,24600,24600,0
|
|
20230727,164500,721194450,24600,24600,24600,24600,0
|
|
20230727,164400,721194450,24600,24600,24600,24600,0
|
|
20230727,164300,721194450,24600,24600,24600,24600,0
|
|
20230727,164200,721194450,24600,24600,24600,24600,0
|
|
20230727,164100,721194450,24600,24600,24600,24600,440
|
|
20230727,164000,721194450,24600,24600,24600,24600,0
|
|
20230727,163900,721194450,24600,24600,24600,24600,0
|
|
20230727,163800,721194450,24600,24600,24600,24600,0
|
|
20230727,163700,721194450,24600,24600,24600,24600,0
|
|
20230727,163600,721194450,24600,24600,24600,24600,0
|
|
20230727,163500,721194450,24600,24600,24600,24600,0
|
|
20230727,163400,721194450,24600,24600,24600,24600,0
|
|
20230727,163300,721194450,24600,24600,24600,24600,0
|
|
20230727,163200,721194450,24600,24600,24600,24600,0
|
|
20230727,163100,721194450,24600,24600,24600,24600,0
|
|
20230727,163000,721194450,24600,24600,24600,24600,0
|
|
20230727,162900,721194450,24600,24600,24600,24600,0
|
|
20230727,162800,721194450,24600,24600,24600,24600,0
|
|
20230727,162700,721194450,24600,24600,24600,24600,0
|
|
20230727,162600,721194450,24600,24600,24600,24600,0
|
|
20230727,162500,721194450,24600,24600,24600,24600,0
|
|
20230727,162400,721194450,24600,24600,24600,24600,0
|
|
20230727,162300,721194450,24600,24600,24600,24600,0
|
|
20230727,162200,721194450,24600,24600,24600,24600,0
|
|
20230727,162100,721194450,24600,24600,24600,24600,0
|
|
20230727,162000,721194450,24600,24600,24600,24600,0
|
|
20230727,161900,721194450,24600,24600,24600,24600,0
|
|
20230727,161800,721194450,24600,24600,24600,24600,0
|
|
20230727,161700,721194450,24600,24600,24600,24600,0
|
|
20230727,161600,721194450,24600,24600,24600,24600,0
|
|
20230727,161500,721194450,24600,24600,24600,24600,0
|
|
20230727,161400,721194450,24600,24600,24600,24600,0
|
|
20230727,161300,721194450,24600,24600,24600,24600,0
|
|
20230727,161200,721194450,24600,24600,24600,24600,0
|
|
20230727,161100,721194450,24600,24600,24600,24600,440
|
|
20230727,161000,721194450,24600,24600,24600,24600,0
|
|
20230727,160900,721194450,24600,24600,24600,24600,0
|
|
20230727,160800,721194450,24600,24600,24600,24600,0
|
|
20230727,160700,721194450,24600,24600,24600,24600,0
|
|
20230727,160600,721194450,24600,24600,24600,24600,0
|
|
20230727,160500,721194450,24600,24600,24600,24600,0
|
|
20230727,160400,721194450,24600,24600,24600,24600,0
|
|
20230727,160300,721194450,24600,24600,24600,24600,0
|
|
20230727,160200,721194450,24600,24600,24600,24600,0
|
|
20230727,160100,721194450,24600,24600,24600,24600,0
|
|
20230727,160000,721194450,24600,24600,24600,24600,0
|
|
20230727,155900,721194450,24600,24600,24600,24600,0
|
|
20230727,155800,721194450,24600,24600,24600,24600,0
|
|
20230727,155700,721194450,24600,24600,24600,24600,0
|
|
20230727,155600,721194450,24600,24600,24600,24600,0
|
|
20230727,155500,721194450,24600,24600,24600,24600,0
|
|
20230727,155400,721194450,24600,24600,24600,24600,0
|
|
20230727,155300,721194450,24600,24600,24600,24600,0
|
|
20230727,155200,721194450,24600,24600,24600,24600,0
|
|
20230727,155100,721194450,24600,24600,24600,24600,0
|
|
20230727,155000,721194450,24600,24600,24600,24600,0
|
|
20230727,154900,721194450,24600,24600,24600,24600,0
|
|
20230727,154800,721194450,24600,24600,24600,24600,0
|
|
20230727,154700,721194450,24600,24600,24600,24600,0
|
|
20230727,154600,721194450,24600,24600,24600,24600,0
|
|
20230727,154500,721194450,24600,24600,24600,24600,0
|
|
20230727,154400,721194450,24600,24600,24600,24600,0
|
|
20230727,154300,721194450,24600,24600,24600,24600,0
|
|
20230727,154200,721194450,24600,24600,24600,24600,0
|
|
20230727,154100,721194450,24600,24600,24600,24600,440
|
|
20230727,154000,721194450,24600,24600,24600,24600,0
|
|
20230727,153900,721194450,24600,24600,24600,24600,0
|
|
20230727,153800,721194450,24600,24600,24600,24600,0
|
|
20230727,153700,721194450,24600,24600,24600,24600,0
|
|
20230727,153600,721194450,24600,24600,24600,24600,0
|
|
20230727,153500,721194450,24600,24600,24600,24600,0
|
|
20230727,153400,721194450,24600,24600,24600,24600,0
|
|
20230727,153300,721194450,24600,24600,24600,24600,0
|
|
20230727,153200,721194450,24600,24600,24600,24600,0
|
|
20230727,153100,721194450,24600,24600,24600,24600,0
|
|
20230727,153000,721194450,24600,24600,24600,24600,440
|
|
20230727,152900,710370450,24700,24700,24700,24700,0
|
|
20230727,152800,710370450,24700,24700,24700,24700,0
|
|
20230727,152700,710370450,24700,24700,24700,24700,0
|
|
20230727,152600,710370450,24700,24700,24700,24700,0
|
|
20230727,152500,710370450,24700,24700,24700,24700,0
|
|
20230727,152400,710370450,24700,24700,24700,24700,0
|
|
20230727,152300,710370450,24700,24700,24700,24700,0
|
|
20230727,152200,710370450,24700,24700,24700,24700,0
|
|
20230727,152100,710370450,24700,24700,24700,24700,0
|
|
20230727,152000,710370450,24700,24700,24700,24700,0
|
|
20230727,151900,710370450,24700,24600,24700,24600,38
|
|
20230727,151800,709435450,24600,24600,24600,24600,84
|
|
20230727,151700,707369050,24600,24600,24600,24600,0
|
|
20230727,151600,707369050,24600,24600,24600,24600,16
|
|
20230727,151500,706975450,24600,24600,24600,24600,93
|
|
20230727,151400,704687650,24600,24600,24600,24600,0
|
|
20230727,151300,704687650,24600,24600,24600,24600,23
|
|
20230727,151200,704121850,24600,24600,24600,24600,19
|
|
20230727,151100,703654450,24650,24650,24650,24650,16
|
|
20230727,151000,703260050,24650,24650,24750,24650,3035
|
|
20230727,150900,628447200,24650,24650,24750,24650,54
|
|
20230727,150800,627111100,24650,24650,24650,24650,18
|
|
20230727,150700,626667400,24650,24650,24650,24650,0
|
|
20230727,150600,626667400,24650,24700,24700,24650,71
|
|
20230727,150500,624917200,24650,24750,24750,24650,318
|
|
20230727,150400,617078000,24650,24650,24650,24650,0
|
|
20230727,150300,617078000,24650,24700,24700,24650,363
|
|
20230727,150200,608112750,24750,24750,24750,24750,0
|
|
20230727,150100,608112750,24750,24750,24750,24750,0
|
|
20230727,150000,608112750,24750,24750,24750,24750,1
|
|
20230727,145900,608088000,24700,24700,24700,24700,4
|
|
20230727,145800,607989200,24700,24700,24700,24700,28
|
|
20230727,145700,607297600,24700,24750,24750,24700,2
|
|
20230727,145600,607248150,24700,24700,24700,24700,0
|
|
20230727,145500,607248150,24700,24700,24700,24700,1
|
|
20230727,145400,607223450,24700,24700,24750,24700,139
|
|
20230727,145300,603790100,24750,24750,24750,24750,7
|
|
20230727,145200,603616850,24750,24750,24750,24750,0
|
|
20230727,145100,603616850,24750,24750,24750,24750,19
|
|
20230727,145000,603146600,24750,24750,24750,24750,0
|
|
20230727,144900,603146600,24750,24750,24750,24750,1
|
|
20230727,144800,603121850,24750,24750,24750,24750,1
|
|
20230727,144700,603097100,24750,24750,24750,24750,0
|
|
20230727,144600,603097100,24750,24750,24750,24750,1
|
|
20230727,144500,603072350,24700,24700,24700,24700,0
|
|
20230727,144400,603072350,24700,24700,24700,24700,122
|
|
20230727,144300,600058950,24700,24650,24700,24650,265
|
|
20230727,144200,593519250,24650,24650,24650,24650,0
|
|
20230727,144100,593519250,24650,24650,24650,24650,0
|
|
20230727,144000,593519250,24650,24700,24700,24650,51
|
|
20230727,143900,592262050,24650,24650,24650,24650,148
|
|
20230727,143800,588613850,24650,24650,24650,24650,2
|
|
20230727,143700,588564550,24700,24700,24700,24650,52
|
|
20230727,143600,587280200,24650,24650,24650,24650,123
|
|
20230727,143500,584248250,24650,24650,24650,24650,1
|
|
20230727,143400,584223600,24700,24650,24700,24650,2
|
|
20230727,143300,584174250,24650,24650,24650,24650,3
|
|
20230727,143200,584100300,24650,24700,24700,24650,3
|
|
20230727,143100,584026300,24650,24650,24650,24650,4
|
|
20230727,143000,583927700,24650,24700,24700,24650,103
|
|
20230727,142900,581383700,24700,24750,24750,24700,62
|
|
20230727,142800,579852250,24700,24700,24700,24700,203
|
|
20230727,142700,574838150,24700,24700,24700,24700,102
|
|
20230727,142600,572318750,24700,24700,24750,24700,8
|
|
20230727,142500,572121100,24700,24700,24700,24700,2
|
|
20230727,142400,572071700,24700,24700,24700,24700,34
|
|
20230727,142300,571231900,24700,24650,24700,24650,2
|
|
20230727,142200,571182550,24650,24700,24700,24650,186
|
|
20230727,142100,566588500,24650,24700,24700,24650,2
|
|
20230727,142000,566539150,24650,24650,24650,24650,22
|
|
20230727,141900,565996850,24650,24650,24650,24650,2
|
|
20230727,141800,565947550,24650,24700,24700,24650,3
|
|
20230727,141700,565873550,24650,24650,24650,24650,1
|
|
20230727,141600,565848900,24650,24650,24650,24650,3
|
|
20230727,141500,565774950,24700,24700,24700,24650,22
|
|
20230727,141400,565231600,24700,24650,24700,24650,17
|
|
20230727,141300,564811800,24650,24650,24650,24650,37
|
|
20230727,141200,563899750,24700,24650,24700,24650,20
|
|
20230727,141100,563405850,24650,24650,24650,24650,1
|
|
20230727,141000,563381200,24650,24650,24650,24650,1
|
|
20230727,140900,563356550,24700,24700,24700,24700,9
|
|
20230727,140800,563134250,24650,24650,24650,24650,0
|
|
20230727,140700,563134250,24650,24700,24700,24650,12
|
|
20230727,140600,562838400,24650,24650,24650,24650,19
|
|
20230727,140500,562370050,24700,24700,24700,24700,0
|
|
20230727,140400,562370050,24700,24700,24700,24700,41
|
|
20230727,140300,561357350,24700,24700,24700,24700,5
|
|
20230727,140200,561233850,24700,24700,24700,24700,1
|
|
20230727,140100,561209150,24700,24700,24700,24700,1
|
|
20230727,140000,561184450,24650,24700,24700,24650,146
|
|
20230727,135900,557578300,24700,24700,24700,24700,40
|
|
20230727,135800,556590300,24850,24750,24850,24750,3
|
|
20230727,135700,556515950,24800,24850,24850,24800,1112
|
|
20230727,135600,528937200,24900,24900,24900,24900,1
|
|
20230727,135500,528912300,24900,24900,24900,24900,0
|
|
20230727,135400,528912300,24900,24900,24900,24900,0
|
|
20230727,135300,528912300,24900,24900,24900,24900,1
|
|
20230727,135200,528887400,24900,24900,24900,24900,0
|
|
20230727,135100,528887400,24900,24900,24900,24900,0
|
|
20230727,135000,528887400,24900,24850,24900,24850,31
|
|
20230727,134900,528117000,24850,24850,24900,24850,16
|
|
20230727,134800,527719350,24850,24850,24850,24850,65
|
|
20230727,134700,526104100,24850,24850,24850,24850,149
|
|
20230727,134600,522401450,24800,24850,24850,24800,51
|
|
20230727,134500,521134150,24850,24850,24850,24850,0
|
|
20230727,134400,521134150,24850,24850,24850,24850,1
|
|
20230727,134300,521109300,24850,24850,24850,24850,0
|
|
20230727,134200,521109300,24850,24850,24850,24850,1
|
|
20230727,134100,521084450,24850,24850,24850,24850,0
|
|
20230727,134000,521084450,24850,24850,24850,24850,0
|
|
20230727,133900,521084450,24850,24850,24850,24850,1
|
|
20230727,133800,521059600,24800,24800,24800,24800,55
|
|
20230727,133700,519695600,24800,24800,24800,24800,20
|
|
20230727,133600,519199600,24800,24800,24800,24800,211
|
|
20230727,133500,513966800,24800,24800,24800,24800,0
|
|
20230727,133400,513966800,24800,24800,24800,24800,0
|
|
20230727,133300,513966800,24800,24750,24800,24750,13
|
|
20230727,133200,513644950,24750,24750,24750,24750,287
|
|
20230727,133100,506541700,24750,24750,24750,24750,1
|
|
20230727,133000,506516950,24750,24750,24750,24750,2
|
|
20230727,132900,506467450,24700,24700,24700,24700,53
|
|
20230727,132800,505158350,24750,24750,24750,24750,4
|
|
20230727,132700,505059350,24650,24650,24650,24650,26
|
|
20230727,132600,504418450,24750,24750,24750,24750,0
|
|
20230727,132500,504418450,24750,24750,24750,24750,1
|
|
20230727,132400,504393700,24650,24650,24650,24650,0
|
|
20230727,132300,504393700,24650,24700,24700,24650,1881
|
|
20230727,132200,457993250,24750,24750,24750,24750,94
|
|
20230727,132100,455666750,24800,24800,24800,24800,0
|
|
20230727,132000,455666750,24800,24800,24800,24800,0
|
|
20230727,131900,455666750,24800,24800,24800,24800,1
|
|
20230727,131800,455641950,24750,24750,24750,24750,0
|
|
20230727,131700,455641950,24750,24750,24750,24750,0
|
|
20230727,131600,455641950,24750,24750,24750,24750,326
|
|
20230727,131500,447573450,24750,24800,24800,24750,577
|
|
20230727,131400,433292350,24750,24750,24750,24750,1
|
|
20230727,131300,433267600,24750,24750,24800,24750,69
|
|
20230727,131200,431559700,24750,24750,24750,24750,0
|
|
20230727,131100,431559700,24750,24750,24750,24750,0
|
|
20230727,131000,431559700,24750,24750,24750,24750,0
|
|
20230727,130900,431559700,24750,24750,24750,24750,0
|
|
20230727,130800,431559700,24750,24700,24750,24700,12
|
|
20230727,130700,431263200,24700,24700,24700,24700,0
|
|
20230727,130600,431263200,24700,24700,24700,24700,1
|
|
20230727,130500,431238500,24700,24700,24700,24700,0
|
|
20230727,130400,431238500,24700,24700,24700,24700,0
|
|
20230727,130300,431238500,24700,24700,24700,24700,0
|
|
20230727,130200,431238500,24700,24700,24700,24700,0
|
|
20230727,130100,431238500,24700,24700,24700,24700,0
|
|
20230727,130000,431238500,24700,24700,24700,24700,31
|
|
20230727,125900,430472800,24700,24700,24700,24700,7
|
|
20230727,125800,430299900,24700,24700,24700,24700,3
|
|
20230727,125700,430225800,24700,24700,24700,24700,6
|
|
20230727,125600,430077600,24700,24700,24700,24700,5
|
|
20230727,125500,429954100,24700,24700,24700,24700,3
|
|
20230727,125400,429880000,24700,24700,24700,24700,3
|
|
20230727,125300,429805900,24700,24700,24700,24700,7
|
|
20230727,125200,429633000,24700,24700,24700,24700,3
|
|
20230727,125100,429558900,24700,24700,24700,24700,5
|
|
20230727,125000,429435400,24700,24700,24700,24700,3
|
|
20230727,124900,429361300,24700,24700,24700,24700,3
|
|
20230727,124800,429287200,24700,24700,24700,24700,7
|
|
20230727,124700,429114300,24700,24700,24700,24700,340
|
|
20230727,124600,420716300,24700,24700,24700,24700,31
|
|
20230727,124500,419950600,24700,24700,24700,24700,0
|
|
20230727,124400,419950600,24700,24700,24700,24700,23
|
|
20230727,124300,419382500,24650,24650,24650,24650,0
|
|
20230727,124200,419382500,24650,24650,24650,24650,1000
|
|
20230727,124100,394732500,24650,24650,24650,24650,0
|
|
20230727,124000,394732500,24650,24650,24650,24650,0
|
|
20230727,123900,394732500,24650,24650,24650,24650,0
|
|
20230727,123800,394732500,24650,24650,24650,24650,0
|
|
20230727,123700,394732500,24650,24650,24650,24650,0
|
|
20230727,123600,394732500,24650,24650,24650,24650,7
|
|
20230727,123500,394559950,24650,24650,24650,24650,91
|
|
20230727,123400,392316800,24700,24700,24700,24700,0
|
|
20230727,123300,392316800,24700,24700,24700,24700,2200
|
|
20230727,123200,337976800,24600,24600,24600,24600,33
|
|
20230727,123100,337165000,24600,24650,24650,24600,119
|
|
20230727,123000,334232600,24600,24600,24600,24600,0
|
|
20230727,122900,334232600,24600,24600,24600,24600,0
|
|
20230727,122800,334232600,24600,24650,24650,24600,15
|
|
20230727,122700,333863350,24600,24600,24600,24600,0
|
|
20230727,122600,333863350,24600,24600,24600,24600,1
|
|
20230727,122500,333838750,24600,24600,24600,24600,19
|
|
20230727,122400,333371350,24600,24600,24600,24600,0
|
|
20230727,122300,333371350,24600,24600,24600,24600,45
|
|
20230727,122200,332264350,24600,24600,24600,24600,0
|
|
20230727,122100,332264350,24600,24600,24600,24600,10
|
|
20230727,122000,332018350,24600,24600,24600,24600,0
|
|
20230727,121900,332018350,24600,24600,24600,24600,0
|
|
20230727,121800,332018350,24600,24600,24600,24600,19
|
|
20230727,121700,331550950,24600,24700,24700,24600,282
|
|
20230727,121600,324601550,24700,24700,24700,24700,0
|
|
20230727,121500,324601550,24700,24700,24700,24700,9
|
|
20230727,121400,324379250,24650,24700,24700,24650,40
|
|
20230727,121300,323392950,24650,24650,24650,24650,0
|
|
20230727,121200,323392950,24650,24650,24650,24650,16
|
|
20230727,121100,322998550,24650,24650,24650,24650,0
|
|
20230727,121000,322998550,24650,24650,24650,24650,0
|
|
20230727,120900,322998550,24650,24650,24650,24650,4
|
|
20230727,120800,322899950,24650,24650,24650,24650,20
|
|
20230727,120700,322406950,24700,24700,24700,24700,146
|
|
20230727,120600,318800750,24700,24700,24700,24700,0
|
|
20230727,120500,318800750,24700,24700,24700,24700,0
|
|
20230727,120400,318800750,24700,24700,24700,24700,37
|
|
20230727,120300,317886850,24700,24700,24700,24700,0
|
|
20230727,120200,317886850,24700,24700,24700,24700,0
|
|
20230727,120100,317886850,24700,24700,24700,24700,18
|
|
20230727,120000,317442250,24800,24800,24800,24800,0
|
|
20230727,115900,317442250,24800,24800,24800,24800,0
|
|
20230727,115800,317442250,24800,24800,24800,24800,1
|
|
20230727,115700,317417450,24750,24750,24750,24750,9
|
|
20230727,115600,317194700,24750,24750,24750,24750,215
|
|
20230727,115500,311873450,24750,24750,24750,24750,18
|
|
20230727,115400,311427950,24750,24750,24750,24750,23
|
|
20230727,115300,310858700,24750,24750,24750,24750,0
|
|
20230727,115200,310858700,24750,24750,24750,24750,0
|
|
20230727,115100,310858700,24750,24750,24750,24750,0
|
|
20230727,115000,310858700,24750,24750,24750,24750,0
|
|
20230727,114900,310858700,24750,24800,24800,24750,18
|
|
20230727,114800,310413150,24800,24800,24800,24800,5
|
|
20230727,114700,310289150,24750,24750,24750,24750,0
|
|
20230727,114600,310289150,24750,24750,24750,24750,1
|
|
20230727,114500,310264400,24750,24750,24750,24750,50
|
|
20230727,114400,309026900,24750,24750,24750,24750,0
|
|
20230727,114300,309026900,24750,24750,24750,24750,18
|
|
20230727,114200,308581400,24750,24750,24750,24750,0
|
|
20230727,114100,308581400,24750,24800,24800,24750,35
|
|
20230727,114000,307715100,24750,24750,24750,24750,17
|
|
20230727,113900,307294350,24800,24800,24800,24800,0
|
|
20230727,113800,307294350,24800,24800,24800,24800,0
|
|
20230727,113700,307294350,24800,24800,24800,24800,11
|
|
20230727,113600,307021550,24800,24750,24800,24750,30
|
|
20230727,113500,306278550,24800,24800,24800,24800,15
|
|
20230727,113400,305906550,24750,24750,24750,24750,30
|
|
20230727,113300,305164050,24750,24750,24750,24750,1
|
|
20230727,113200,305139300,24800,24800,24800,24800,1
|
|
20230727,113100,305114500,24750,24750,24750,24750,0
|
|
20230727,113000,305114500,24750,24750,24750,24750,18
|
|
20230727,112900,304669000,24750,24750,24750,24750,120
|
|
20230727,112800,301699000,24750,24750,24750,24750,31
|
|
20230727,112700,300931750,24750,24750,24750,24750,2
|
|
20230727,112600,300882250,24800,24800,24800,24800,0
|
|
20230727,112500,300882250,24800,24800,24800,24800,0
|
|
20230727,112400,300882250,24800,24750,24800,24750,18
|
|
20230727,112300,300436700,24750,24750,24750,24750,0
|
|
20230727,112200,300436700,24750,24750,24750,24750,0
|
|
20230727,112100,300436700,24750,24750,24750,24750,0
|
|
20230727,112000,300436700,24750,24750,24750,24750,0
|
|
20230727,111900,300436700,24750,24750,24750,24750,450
|
|
20230727,111800,289299200,24750,24750,24750,24750,145
|
|
20230727,111700,285710450,24800,24800,24800,24800,419
|
|
20230727,111600,275319250,24850,24850,24850,24850,0
|
|
20230727,111500,275319250,24850,24850,24850,24850,1
|
|
20230727,111400,275294400,24850,24850,24850,24850,1
|
|
20230727,111300,275269550,24800,24800,24800,24800,0
|
|
20230727,111200,275269550,24800,24800,24800,24800,0
|
|
20230727,111100,275269550,24800,24800,24800,24800,28
|
|
20230727,111000,274575150,24800,24800,24800,24800,91
|
|
20230727,110900,272318350,24800,24800,24800,24800,0
|
|
20230727,110800,272318350,24800,24850,24850,24800,75
|
|
20230727,110700,270457250,24850,24850,24850,24850,1
|
|
20230727,110600,270432400,24850,24850,24850,24850,6
|
|
20230727,110500,270283300,24850,24850,24850,24850,17
|
|
20230727,110400,269860850,24900,24850,24900,24850,78
|
|
20230727,110300,267922100,24850,24850,24850,24850,0
|
|
20230727,110200,267922100,24850,24850,24850,24850,0
|
|
20230727,110100,267922100,24850,24850,24850,24850,0
|
|
20230727,110000,267922100,24850,24850,24850,24850,0
|
|
20230727,105900,267922100,24850,24900,24900,24850,32
|
|
20230727,105800,267126850,24850,24850,24850,24850,7
|
|
20230727,105700,266952900,24850,24850,24850,24850,0
|
|
20230727,105600,266952900,24850,24850,24850,24850,5
|
|
20230727,105500,266828650,24850,24850,24850,24850,2
|
|
20230727,105400,266778950,24900,24900,24900,24900,100
|
|
20230727,105300,264288950,24800,24850,24850,24800,427
|
|
20230727,105200,253680200,24800,24800,24800,24800,0
|
|
20230727,105100,253680200,24800,24800,24800,24800,14
|
|
20230727,105000,253333000,24800,24800,24850,24800,43
|
|
20230727,104900,252266550,24800,24800,24800,24800,0
|
|
20230727,104800,252266550,24800,24800,24800,24800,19
|
|
20230727,104700,251795350,24800,24800,24800,24800,1
|
|
20230727,104600,251770550,24800,24800,24800,24800,17
|
|
20230727,104500,251348950,24800,24800,24800,24800,0
|
|
20230727,104400,251348950,24800,24800,24800,24800,20
|
|
20230727,104300,250852950,24800,24800,24800,24800,0
|
|
20230727,104200,250852950,24800,24850,24850,24800,17
|
|
20230727,104100,250431300,24800,24800,24800,24800,2
|
|
20230727,104000,250381700,24800,24800,24800,24800,1
|
|
20230727,103900,250356900,24800,24800,24800,24800,0
|
|
20230727,103800,250356900,24800,24800,24800,24800,0
|
|
20230727,103700,250356900,24800,24800,24800,24800,0
|
|
20230727,103600,250356900,24800,24800,24800,24800,0
|
|
20230727,103500,250356900,24800,24800,24800,24800,0
|
|
20230727,103400,250356900,24800,24800,24800,24800,42
|
|
20230727,103300,249315300,24750,24750,24750,24750,0
|
|
20230727,103200,249315300,24750,24750,24750,24750,0
|
|
20230727,103100,249315300,24750,24750,24750,24750,264
|
|
20230727,103000,242781300,24650,24800,24800,24650,700
|
|
20230727,102900,225498100,24850,24850,24850,24850,10
|
|
20230727,102800,225249600,24850,24900,24900,24850,517
|
|
20230727,102700,212376600,24850,24850,24850,24850,33
|
|
20230727,102600,211556550,24850,24850,24950,24850,381
|
|
20230727,102500,202068800,24850,24800,24850,24800,41
|
|
20230727,102400,201050300,24800,24800,24800,24800,3
|
|
20230727,102300,200975900,24700,24700,24700,24700,0
|
|
20230727,102200,200975900,24700,24700,24700,24700,0
|
|
20230727,102100,200975900,24700,24700,24700,24700,269
|
|
20230727,102000,194331600,24650,24650,24650,24650,19
|
|
20230727,101900,193863250,24700,24700,24700,24700,4
|
|
20230727,101800,193764450,24700,24700,24700,24700,152
|
|
20230727,101700,190010050,24700,24700,24700,24700,0
|
|
20230727,101600,190010050,24700,24700,24700,24700,16
|
|
20230727,101500,189614850,24700,24700,24700,24700,5
|
|
20230727,101400,189491350,24700,24700,24700,24700,15
|
|
20230727,101300,189120850,24700,24650,24700,24650,212
|
|
20230727,101200,183894950,24650,24650,24650,24650,0
|
|
20230727,101100,183894950,24650,24650,24650,24650,0
|
|
20230727,101000,183894950,24650,24650,24650,24650,0
|
|
20230727,100900,183894950,24650,24650,24650,24650,0
|
|
20230727,100800,183894950,24650,24600,24650,24600,33
|
|
20230727,100700,183083100,24600,24650,24650,24600,20
|
|
20230727,100600,182591050,24600,24600,24600,24600,199
|
|
20230727,100500,177695650,24600,24600,24600,24600,0
|
|
20230727,100400,177695650,24600,24600,24600,24600,0
|
|
20230727,100300,177695650,24600,24600,24600,24600,1
|
|
20230727,100200,177671050,24550,24550,24550,24550,0
|
|
20230727,100100,177671050,24550,24550,24550,24550,0
|
|
20230727,100000,177671050,24550,24550,24550,24550,1
|
|
20230727,095900,177646500,24550,24550,24550,24550,0
|
|
20230727,095800,177646500,24550,24650,24650,24550,693
|
|
20230727,095700,160619550,24650,24650,24650,24650,85
|
|
20230727,095600,158524300,24600,24600,24600,24600,0
|
|
20230727,095500,158524300,24600,24600,24600,24600,0
|
|
20230727,095400,158524300,24600,24550,24600,24550,389
|
|
20230727,095300,148955750,24550,24600,24600,24550,25
|
|
20230727,095200,148341400,24500,24500,24500,24500,0
|
|
20230727,095100,148341400,24500,24500,24500,24500,0
|
|
20230727,095000,148341400,24500,24500,24500,24500,0
|
|
20230727,094900,148341400,24500,24500,24500,24500,5
|
|
20230727,094800,148218900,24550,24550,24550,24550,65
|
|
20230727,094700,146623150,24600,24600,24600,24600,0
|
|
20230727,094600,146623150,24600,24600,24600,24600,97
|
|
20230727,094500,144236950,24600,24600,24600,24600,0
|
|
20230727,094400,144236950,24600,24600,24600,24600,1
|
|
20230727,094300,144212350,24550,24550,24550,24550,0
|
|
20230727,094200,144212350,24550,24550,24550,24550,480
|
|
20230727,094100,132428350,24600,24600,24600,24600,109
|
|
20230727,094000,129746950,24550,24550,24550,24550,0
|
|
20230727,093900,129746950,24550,24550,24550,24550,20
|
|
20230727,093800,129255950,24600,24600,24600,24600,2
|
|
20230727,093700,129206750,24550,24450,24550,24450,83
|
|
20230727,093600,127172150,24450,24500,24500,24450,276
|
|
20230727,093500,120412650,24500,24600,24600,24500,114
|
|
20230727,093400,117613800,24600,24550,24600,24550,219
|
|
20230727,093300,112237300,24550,24550,24550,24550,10
|
|
20230727,093200,111991800,24550,24550,24550,24550,194
|
|
20230727,093100,107229100,24550,24550,24550,24550,216
|
|
20230727,093000,101926300,24600,24550,24600,24550,4
|
|
20230727,092900,101827950,24550,24550,24550,24550,0
|
|
20230727,092800,101827950,24550,24550,24550,24550,511
|
|
20230727,092700,89282900,24600,24650,24650,24600,265
|
|
20230727,092600,82762200,24650,24650,24650,24650,10
|
|
20230727,092500,82515700,24650,24650,24650,24650,0
|
|
20230727,092400,82515700,24650,24650,24650,24650,0
|
|
20230727,092300,82515700,24650,24650,24650,24650,0
|
|
20230727,092200,82515700,24650,24650,24650,24650,0
|
|
20230727,092100,82515700,24650,24600,24650,24600,76
|
|
20230727,092000,80642800,24600,24600,24600,24600,210
|
|
20230727,091900,75476800,24650,24650,24650,24650,0
|
|
20230727,091800,75476800,24650,24650,24650,24650,11
|
|
20230727,091700,75205650,24650,24650,24650,24650,0
|
|
20230727,091600,75205650,24650,24700,24700,24650,383
|
|
20230727,091500,65751850,24750,24750,24750,24750,1
|
|
20230727,091400,65727100,24750,24750,24750,24750,3
|
|
20230727,091300,65652850,24750,24750,24750,24750,11
|
|
20230727,091200,65380600,24750,24750,24750,24750,16
|
|
20230727,091100,64984600,24800,24800,24800,24800,27
|
|
20230727,091000,64315000,24650,24650,24650,24650,0
|
|
20230727,090900,64315000,24650,24650,24650,24650,0
|
|
20230727,090800,64315000,24650,24650,24650,24650,249
|
|
20230727,090700,58177150,24650,24650,24650,24650,100
|
|
20230727,090600,55712150,24650,24650,24650,24650,0
|
|
20230727,090500,55712150,24650,24800,24800,24650,118
|
|
20230727,090400,52787700,24850,24850,24850,24800,317
|
|
20230727,090300,44920600,24800,24700,24800,24700,105
|
|
20230727,090200,42321950,24600,24650,24700,24600,215
|
|
20230727,090100,37021300,24600,24600,24600,24600,0
|
|
20230727,090000,37021300,24600,24100,24750,24100,1535
|