615 lines
32 KiB
CSV
615 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,191200,1065765400,20800,20800,20800,20800,409
|
|
20230727,191100,1065765400,20800,20800,20800,20800,0
|
|
20230727,191000,1065765400,20800,20800,20800,20800,0
|
|
20230727,190900,1065765400,20800,20800,20800,20800,0
|
|
20230727,190800,1065765400,20800,20800,20800,20800,0
|
|
20230727,190700,1065765400,20800,20800,20800,20800,0
|
|
20230727,190600,1065765400,20800,20800,20800,20800,0
|
|
20230727,190500,1065765400,20800,20800,20800,20800,0
|
|
20230727,190400,1065765400,20800,20800,20800,20800,0
|
|
20230727,190300,1065765400,20800,20800,20800,20800,0
|
|
20230727,190200,1065765400,20800,20800,20800,20800,0
|
|
20230727,190100,1065765400,20800,20800,20800,20800,0
|
|
20230727,190000,1065765400,20800,20800,20800,20800,0
|
|
20230727,185900,1065765400,20800,20800,20800,20800,0
|
|
20230727,185800,1065765400,20800,20800,20800,20800,0
|
|
20230727,185700,1065765400,20800,20800,20800,20800,0
|
|
20230727,185600,1065765400,20800,20800,20800,20800,0
|
|
20230727,185500,1065765400,20800,20800,20800,20800,0
|
|
20230727,185400,1065765400,20800,20800,20800,20800,0
|
|
20230727,185300,1065765400,20800,20800,20800,20800,0
|
|
20230727,185200,1065765400,20800,20800,20800,20800,0
|
|
20230727,185100,1065765400,20800,20800,20800,20800,0
|
|
20230727,185000,1065765400,20800,20800,20800,20800,0
|
|
20230727,184900,1065765400,20800,20800,20800,20800,0
|
|
20230727,184800,1065765400,20800,20800,20800,20800,0
|
|
20230727,184700,1065765400,20800,20800,20800,20800,0
|
|
20230727,184600,1065765400,20800,20800,20800,20800,0
|
|
20230727,184500,1065765400,20800,20800,20800,20800,0
|
|
20230727,184400,1065765400,20800,20800,20800,20800,0
|
|
20230727,184300,1065765400,20800,20800,20800,20800,0
|
|
20230727,184200,1065765400,20800,20800,20800,20800,409
|
|
20230727,184100,1065765400,20800,20800,20800,20800,0
|
|
20230727,184000,1065765400,20800,20800,20800,20800,0
|
|
20230727,183900,1065765400,20800,20800,20800,20800,0
|
|
20230727,183800,1065765400,20800,20800,20800,20800,0
|
|
20230727,183700,1065765400,20800,20800,20800,20800,0
|
|
20230727,183600,1065765400,20800,20800,20800,20800,0
|
|
20230727,183500,1065765400,20800,20800,20800,20800,0
|
|
20230727,183400,1065765400,20800,20800,20800,20800,0
|
|
20230727,183300,1065765400,20800,20800,20800,20800,0
|
|
20230727,183200,1065765400,20800,20800,20800,20800,0
|
|
20230727,183100,1065765400,20800,20800,20800,20800,0
|
|
20230727,183000,1065765400,20800,20800,20800,20800,0
|
|
20230727,182900,1065765400,20800,20800,20800,20800,0
|
|
20230727,182800,1065765400,20800,20800,20800,20800,0
|
|
20230727,182700,1065765400,20800,20800,20800,20800,0
|
|
20230727,182600,1065765400,20800,20800,20800,20800,0
|
|
20230727,182500,1065765400,20800,20800,20800,20800,0
|
|
20230727,182400,1065765400,20800,20800,20800,20800,0
|
|
20230727,182300,1065765400,20800,20800,20800,20800,0
|
|
20230727,182200,1065765400,20800,20800,20800,20800,0
|
|
20230727,182100,1065765400,20800,20800,20800,20800,0
|
|
20230727,182000,1065765400,20800,20800,20800,20800,0
|
|
20230727,181900,1065765400,20800,20800,20800,20800,0
|
|
20230727,181800,1065765400,20800,20800,20800,20800,0
|
|
20230727,181700,1065765400,20800,20800,20800,20800,0
|
|
20230727,181600,1065765400,20800,20800,20800,20800,0
|
|
20230727,181500,1065765400,20800,20800,20800,20800,0
|
|
20230727,181400,1065765400,20800,20800,20800,20800,0
|
|
20230727,181300,1065765400,20800,20800,20800,20800,0
|
|
20230727,181200,1065765400,20800,20800,20800,20800,409
|
|
20230727,181100,1065765400,20800,20800,20800,20800,0
|
|
20230727,181000,1065765400,20800,20800,20800,20800,0
|
|
20230727,180900,1065765400,20800,20800,20800,20800,0
|
|
20230727,180800,1065765400,20800,20800,20800,20800,0
|
|
20230727,180700,1065765400,20800,20800,20800,20800,0
|
|
20230727,180600,1065765400,20800,20800,20800,20800,0
|
|
20230727,180500,1065765400,20800,20800,20800,20800,0
|
|
20230727,180400,1065765400,20800,20800,20800,20800,0
|
|
20230727,180300,1065765400,20800,20800,20800,20800,0
|
|
20230727,180200,1065765400,20800,20800,20800,20800,0
|
|
20230727,180100,1065765400,20800,20800,20800,20800,0
|
|
20230727,180000,1065765400,20800,20800,20800,20800,0
|
|
20230727,175900,1065765400,20800,20800,20800,20800,0
|
|
20230727,175800,1065765400,20800,20800,20800,20800,0
|
|
20230727,175700,1065765400,20800,20800,20800,20800,0
|
|
20230727,175600,1065765400,20800,20800,20800,20800,0
|
|
20230727,175500,1065765400,20800,20800,20800,20800,0
|
|
20230727,175400,1065765400,20800,20800,20800,20800,0
|
|
20230727,175300,1065765400,20800,20800,20800,20800,0
|
|
20230727,175200,1065765400,20800,20800,20800,20800,0
|
|
20230727,175100,1065765400,20800,20800,20800,20800,0
|
|
20230727,175000,1065765400,20800,20800,20800,20800,0
|
|
20230727,174900,1065765400,20800,20800,20800,20800,0
|
|
20230727,174800,1065765400,20800,20800,20800,20800,0
|
|
20230727,174700,1065765400,20800,20800,20800,20800,0
|
|
20230727,174600,1065765400,20800,20800,20800,20800,0
|
|
20230727,174500,1065765400,20800,20800,20800,20800,0
|
|
20230727,174400,1065765400,20800,20800,20800,20800,0
|
|
20230727,174300,1065765400,20800,20800,20800,20800,0
|
|
20230727,174200,1065765400,20800,20800,20800,20800,409
|
|
20230727,174100,1065765400,20800,20800,20800,20800,0
|
|
20230727,174000,1065765400,20800,20800,20800,20800,0
|
|
20230727,173900,1065765400,20800,20800,20800,20800,0
|
|
20230727,173800,1065765400,20800,20800,20800,20800,0
|
|
20230727,173700,1065765400,20800,20800,20800,20800,0
|
|
20230727,173600,1065765400,20800,20800,20800,20800,0
|
|
20230727,173500,1065765400,20800,20800,20800,20800,0
|
|
20230727,173400,1065765400,20800,20800,20800,20800,0
|
|
20230727,173300,1065765400,20800,20800,20800,20800,0
|
|
20230727,173200,1065765400,20800,20800,20800,20800,0
|
|
20230727,173100,1065765400,20800,20800,20800,20800,0
|
|
20230727,173000,1065765400,20800,20800,20800,20800,0
|
|
20230727,172900,1065765400,20800,20800,20800,20800,0
|
|
20230727,172800,1065765400,20800,20800,20800,20800,0
|
|
20230727,172700,1065765400,20800,20800,20800,20800,0
|
|
20230727,172600,1065765400,20800,20800,20800,20800,0
|
|
20230727,172500,1065765400,20800,20800,20800,20800,0
|
|
20230727,172400,1065765400,20800,20800,20800,20800,0
|
|
20230727,172300,1065765400,20800,20800,20800,20800,0
|
|
20230727,172200,1065765400,20800,20800,20800,20800,0
|
|
20230727,172100,1065765400,20800,20800,20800,20800,0
|
|
20230727,172000,1065765400,20800,20800,20800,20800,0
|
|
20230727,171900,1065765400,20800,20800,20800,20800,0
|
|
20230727,171800,1065765400,20800,20800,20800,20800,0
|
|
20230727,171700,1065765400,20800,20800,20800,20800,0
|
|
20230727,171600,1065765400,20800,20800,20800,20800,0
|
|
20230727,171500,1065765400,20800,20800,20800,20800,0
|
|
20230727,171400,1065765400,20800,20800,20800,20800,0
|
|
20230727,171300,1065765400,20800,20800,20800,20800,0
|
|
20230727,171200,1065765400,20800,20800,20800,20800,409
|
|
20230727,171100,1065765400,20800,20800,20800,20800,0
|
|
20230727,171000,1065765400,20800,20800,20800,20800,0
|
|
20230727,170900,1065765400,20800,20800,20800,20800,0
|
|
20230727,170800,1065765400,20800,20800,20800,20800,0
|
|
20230727,170700,1065765400,20800,20800,20800,20800,0
|
|
20230727,170600,1065765400,20800,20800,20800,20800,0
|
|
20230727,170500,1065765400,20800,20800,20800,20800,0
|
|
20230727,170400,1065765400,20800,20800,20800,20800,0
|
|
20230727,170300,1065765400,20800,20800,20800,20800,0
|
|
20230727,170200,1065765400,20800,20800,20800,20800,0
|
|
20230727,170100,1065765400,20800,20800,20800,20800,0
|
|
20230727,170000,1065765400,20800,20800,20800,20800,0
|
|
20230727,165900,1065765400,20800,20800,20800,20800,0
|
|
20230727,165800,1065765400,20800,20800,20800,20800,0
|
|
20230727,165700,1065765400,20800,20800,20800,20800,0
|
|
20230727,165600,1065765400,20800,20800,20800,20800,0
|
|
20230727,165500,1065765400,20800,20800,20800,20800,0
|
|
20230727,165400,1065765400,20800,20800,20800,20800,0
|
|
20230727,165300,1065765400,20800,20800,20800,20800,0
|
|
20230727,165200,1065765400,20800,20800,20800,20800,0
|
|
20230727,165100,1065765400,20800,20800,20800,20800,0
|
|
20230727,165000,1065765400,20800,20800,20800,20800,0
|
|
20230727,164900,1065765400,20800,20800,20800,20800,0
|
|
20230727,164800,1065765400,20800,20800,20800,20800,0
|
|
20230727,164700,1065765400,20800,20800,20800,20800,0
|
|
20230727,164600,1065765400,20800,20800,20800,20800,0
|
|
20230727,164500,1065765400,20800,20800,20800,20800,0
|
|
20230727,164400,1065765400,20800,20800,20800,20800,0
|
|
20230727,164300,1065765400,20800,20800,20800,20800,0
|
|
20230727,164200,1065765400,20800,20800,20800,20800,409
|
|
20230727,164100,1065765400,20800,20800,20800,20800,0
|
|
20230727,164000,1065765400,20800,20800,20800,20800,0
|
|
20230727,163900,1065765400,20800,20800,20800,20800,0
|
|
20230727,163800,1065765400,20800,20800,20800,20800,0
|
|
20230727,163700,1065765400,20800,20800,20800,20800,0
|
|
20230727,163600,1065765400,20800,20800,20800,20800,0
|
|
20230727,163500,1065765400,20800,20800,20800,20800,0
|
|
20230727,163400,1065765400,20800,20800,20800,20800,0
|
|
20230727,163300,1065765400,20800,20800,20800,20800,0
|
|
20230727,163200,1065765400,20800,20800,20800,20800,0
|
|
20230727,163100,1065765400,20800,20800,20800,20800,0
|
|
20230727,163000,1065765400,20800,20800,20800,20800,0
|
|
20230727,162900,1065765400,20800,20800,20800,20800,0
|
|
20230727,162800,1065765400,20800,20800,20800,20800,0
|
|
20230727,162700,1065765400,20800,20800,20800,20800,0
|
|
20230727,162600,1065765400,20800,20800,20800,20800,0
|
|
20230727,162500,1065765400,20800,20800,20800,20800,0
|
|
20230727,162400,1065765400,20800,20800,20800,20800,0
|
|
20230727,162300,1065765400,20800,20800,20800,20800,0
|
|
20230727,162200,1065765400,20800,20800,20800,20800,0
|
|
20230727,162100,1065765400,20800,20800,20800,20800,0
|
|
20230727,162000,1065765400,20800,20800,20800,20800,0
|
|
20230727,161900,1065765400,20800,20800,20800,20800,0
|
|
20230727,161800,1065765400,20800,20800,20800,20800,0
|
|
20230727,161700,1065765400,20800,20800,20800,20800,0
|
|
20230727,161600,1065765400,20800,20800,20800,20800,0
|
|
20230727,161500,1065765400,20800,20800,20800,20800,0
|
|
20230727,161400,1065765400,20800,20800,20800,20800,0
|
|
20230727,161300,1065765400,20800,20800,20800,20800,0
|
|
20230727,161200,1065765400,20800,20800,20800,20800,409
|
|
20230727,161100,1065765400,20800,20800,20800,20800,0
|
|
20230727,161000,1065765400,20800,20800,20800,20800,0
|
|
20230727,160900,1065765400,20800,20800,20800,20800,0
|
|
20230727,160800,1065765400,20800,20800,20800,20800,0
|
|
20230727,160700,1065765400,20800,20800,20800,20800,0
|
|
20230727,160600,1065765400,20800,20800,20800,20800,0
|
|
20230727,160500,1065765400,20800,20800,20800,20800,0
|
|
20230727,160400,1065765400,20800,20800,20800,20800,0
|
|
20230727,160300,1065765400,20800,20800,20800,20800,0
|
|
20230727,160200,1065765400,20800,20800,20800,20800,0
|
|
20230727,160100,1065765400,20800,20800,20800,20800,0
|
|
20230727,160000,1065765400,20800,20800,20800,20800,0
|
|
20230727,155900,1065765400,20800,20800,20800,20800,0
|
|
20230727,155800,1065765400,20800,20800,20800,20800,0
|
|
20230727,155700,1065765400,20800,20800,20800,20800,0
|
|
20230727,155600,1065765400,20800,20800,20800,20800,0
|
|
20230727,155500,1065765400,20800,20800,20800,20800,0
|
|
20230727,155400,1065765400,20800,20800,20800,20800,0
|
|
20230727,155300,1065765400,20800,20800,20800,20800,0
|
|
20230727,155200,1065765400,20800,20800,20800,20800,0
|
|
20230727,155100,1065765400,20800,20800,20800,20800,0
|
|
20230727,155000,1065765400,20800,20800,20800,20800,0
|
|
20230727,154900,1065765400,20800,20800,20800,20800,0
|
|
20230727,154800,1065765400,20800,20800,20800,20800,0
|
|
20230727,154700,1065765400,20800,20800,20800,20800,0
|
|
20230727,154600,1065765400,20800,20800,20800,20800,0
|
|
20230727,154500,1065765400,20800,20800,20800,20800,0
|
|
20230727,154400,1065765400,20800,20800,20800,20800,0
|
|
20230727,154300,1065765400,20800,20800,20800,20800,0
|
|
20230727,154200,1065765400,20800,20800,20800,20800,409
|
|
20230727,154100,1065765400,20800,20800,20800,20800,0
|
|
20230727,154000,1065765400,20800,20800,20800,20800,0
|
|
20230727,153900,1065765400,20800,20800,20800,20800,0
|
|
20230727,153800,1065765400,20800,20800,20800,20800,0
|
|
20230727,153700,1065765400,20800,20800,20800,20800,0
|
|
20230727,153600,1065765400,20800,20800,20800,20800,0
|
|
20230727,153500,1065765400,20800,20800,20800,20800,0
|
|
20230727,153400,1065765400,20800,20800,20800,20800,0
|
|
20230727,153300,1065765400,20800,20800,20800,20800,0
|
|
20230727,153200,1065765400,20800,20800,20800,20800,0
|
|
20230727,153100,1065765400,20800,20800,20800,20800,0
|
|
20230727,153000,1065765400,20800,20800,20800,20800,409
|
|
20230727,152900,1057258200,20750,20750,20750,20750,0
|
|
20230727,152800,1057258200,20750,20750,20750,20750,0
|
|
20230727,152700,1057258200,20750,20750,20750,20750,0
|
|
20230727,152600,1057258200,20750,20750,20750,20750,0
|
|
20230727,152500,1057258200,20750,20750,20750,20750,0
|
|
20230727,152400,1057258200,20750,20750,20750,20750,0
|
|
20230727,152300,1057258200,20750,20750,20750,20750,0
|
|
20230727,152200,1057258200,20750,20750,20750,20750,0
|
|
20230727,152100,1057258200,20750,20750,20750,20750,0
|
|
20230727,152000,1057258200,20750,20750,20750,20750,0
|
|
20230727,151900,1057258200,20750,20650,20750,20650,370
|
|
20230727,151800,1049597250,20700,20700,20700,20700,100
|
|
20230727,151700,1047527250,20700,20750,20750,20700,24
|
|
20230727,151600,1047030250,20750,20750,20750,20750,4
|
|
20230727,151500,1046947250,20700,20700,20700,20700,3
|
|
20230727,151400,1046885150,20700,20700,20700,20700,250
|
|
20230727,151300,1041710150,20700,20700,20700,20700,0
|
|
20230727,151200,1041710150,20700,20700,20700,20700,0
|
|
20230727,151100,1041710150,20700,20700,20700,20700,23
|
|
20230727,151000,1041234050,20700,20700,20700,20700,210
|
|
20230727,150900,1036887050,20700,20700,20700,20700,0
|
|
20230727,150800,1036887050,20700,20700,20700,20700,15
|
|
20230727,150700,1036576550,20800,20800,20800,20800,1
|
|
20230727,150600,1036555750,20800,20800,20800,20800,51
|
|
20230727,150500,1035494950,20800,20800,20800,20800,0
|
|
20230727,150400,1035494950,20800,20800,20800,20800,0
|
|
20230727,150300,1035494950,20800,20800,20800,20800,11
|
|
20230727,150200,1035266150,20800,20750,20800,20700,452
|
|
20230727,150100,1025880750,20700,20750,20750,20700,1551
|
|
20230727,150000,993771400,20750,20750,20750,20750,7
|
|
20230727,145900,993626150,20800,20800,20800,20800,100
|
|
20230727,145800,991546150,20800,20750,20800,20750,159
|
|
20230727,145700,988239550,20750,20750,20750,20750,402
|
|
20230727,145600,979898050,20700,20750,20750,20700,43
|
|
20230727,145500,979007750,20800,20800,20800,20800,25
|
|
20230727,145400,978487750,20700,20700,20700,20700,1
|
|
20230727,145300,978467050,20700,20700,20700,20700,1
|
|
20230727,145200,978446350,20850,20850,20850,20850,0
|
|
20230727,145100,978446350,20850,20850,20850,20850,0
|
|
20230727,145000,978446350,20850,20750,20850,20750,582
|
|
20230727,144900,966367850,20750,20800,20800,20750,53
|
|
20230727,144800,965265500,20800,20800,20800,20800,70
|
|
20230727,144700,963809500,20850,20850,20850,20850,1
|
|
20230727,144600,963788650,20850,20800,20850,20800,42
|
|
20230727,144500,962914950,20800,20800,20800,20800,1
|
|
20230727,144400,962894150,20900,20900,20900,20900,0
|
|
20230727,144300,962894150,20900,20900,20900,20900,5
|
|
20230727,144200,962789650,20900,20900,20900,20900,628
|
|
20230727,144100,949664450,20900,20900,20900,20900,30
|
|
20230727,144000,949037450,20900,20850,20900,20850,2806
|
|
20230727,143900,890423450,20850,20850,20850,20850,0
|
|
20230727,143800,890423450,20850,20850,20850,20850,4
|
|
20230727,143700,890340050,20800,20800,20800,20800,30
|
|
20230727,143600,889716050,20850,20850,20850,20850,0
|
|
20230727,143500,889716050,20850,20850,20850,20850,1
|
|
20230727,143400,889695200,20750,20750,20750,20750,0
|
|
20230727,143300,889695200,20750,20750,20750,20750,49
|
|
20230727,143200,888678450,20800,20800,20800,20800,50
|
|
20230727,143100,887638450,20750,20750,20750,20750,0
|
|
20230727,143000,887638450,20750,20750,20750,20750,140
|
|
20230727,142900,884733450,20800,20800,20800,20800,0
|
|
20230727,142800,884733450,20800,20800,20800,20800,260
|
|
20230727,142700,879325450,20800,20800,20800,20800,0
|
|
20230727,142600,879325450,20800,20800,20800,20800,0
|
|
20230727,142500,879325450,20800,20850,20850,20800,155
|
|
20230727,142400,876101200,20850,20850,20850,20850,9
|
|
20230727,142300,875913550,20850,20850,20850,20850,250
|
|
20230727,142200,870701050,20800,20800,20800,20800,44
|
|
20230727,142100,869785850,20800,20800,20800,20800,130
|
|
20230727,142000,867081850,20850,20850,20850,20850,1
|
|
20230727,141900,867061000,20800,20800,20800,20800,0
|
|
20230727,141800,867061000,20800,20800,20800,20800,1
|
|
20230727,141700,867040200,20800,20800,20800,20800,0
|
|
20230727,141600,867040200,20800,20800,20800,20800,70
|
|
20230727,141500,865584200,20750,20750,20750,20750,0
|
|
20230727,141400,865584200,20750,20750,20750,20750,12
|
|
20230727,141300,865335200,20750,20750,20750,20750,5
|
|
20230727,141200,865231450,20750,20750,20750,20750,10
|
|
20230727,141100,865023950,20800,20800,20800,20800,21
|
|
20230727,141000,864587150,20800,20800,20800,20800,18
|
|
20230727,140900,864212750,20800,20800,20800,20800,0
|
|
20230727,140800,864212750,20800,20800,20800,20800,0
|
|
20230727,140700,864212750,20800,20800,20800,20800,18
|
|
20230727,140600,863838350,20800,20800,20800,20800,18
|
|
20230727,140500,863463950,20750,20750,20750,20750,10
|
|
20230727,140400,863256450,20800,20800,20800,20800,0
|
|
20230727,140300,863256450,20800,20800,20800,20800,0
|
|
20230727,140200,863256450,20800,20800,20800,20800,0
|
|
20230727,140100,863256450,20800,20750,20800,20750,85
|
|
20230727,140000,861491700,20700,20700,20700,20700,0
|
|
20230727,135900,861491700,20700,20700,20800,20650,2042
|
|
20230727,135800,819300300,20700,20700,20700,20700,0
|
|
20230727,135700,819300300,20700,20700,20700,20700,58
|
|
20230727,135600,818099700,20750,20750,20750,20750,100
|
|
20230727,135500,816024700,20800,20800,20800,20800,0
|
|
20230727,135400,816024700,20800,20800,20800,20800,4
|
|
20230727,135300,815941500,20800,20800,20800,20800,51
|
|
20230727,135200,814880700,20750,20750,20750,20750,0
|
|
20230727,135100,814880700,20750,20750,20750,20750,0
|
|
20230727,135000,814880700,20750,20750,20750,20750,0
|
|
20230727,134900,814880700,20750,20750,20750,20750,44
|
|
20230727,134800,813967700,20750,20750,20750,20750,0
|
|
20230727,134700,813967700,20750,20750,20750,20750,0
|
|
20230727,134600,813967700,20750,20750,20750,20750,0
|
|
20230727,134500,813967700,20750,20700,20750,20700,101
|
|
20230727,134400,811872000,20750,20750,20750,20750,100
|
|
20230727,134300,809797000,20750,20750,20750,20750,0
|
|
20230727,134200,809797000,20750,20750,20750,20750,20
|
|
20230727,134100,809382000,20750,20750,20750,20750,0
|
|
20230727,134000,809382000,20750,20750,20750,20750,45
|
|
20230727,133900,808448250,20750,20750,20750,20750,40
|
|
20230727,133800,807618250,20800,20800,20800,20800,183
|
|
20230727,133700,803811850,20750,20750,20750,20750,0
|
|
20230727,133600,803811850,20750,20750,20750,20750,5
|
|
20230727,133500,803708100,20750,20750,20750,20750,3
|
|
20230727,133400,803645850,20750,20750,20750,20750,22
|
|
20230727,133300,803189350,20700,20700,20700,20700,0
|
|
20230727,133200,803189350,20700,20750,20750,20700,242
|
|
20230727,133100,798176800,20800,20750,20800,20750,11
|
|
20230727,133000,797948500,20750,20750,20750,20750,20
|
|
20230727,132900,797533500,20750,20750,20750,20750,0
|
|
20230727,132800,797533500,20750,20750,20750,20750,112
|
|
20230727,132700,795209500,20750,20750,20750,20750,0
|
|
20230727,132600,795209500,20750,20750,20750,20750,1
|
|
20230727,132500,795188750,20750,20750,20750,20750,253
|
|
20230727,132400,789939000,20750,20700,20750,20700,60
|
|
20230727,132300,788696500,20700,20700,20700,20700,50
|
|
20230727,132200,787661500,20700,20700,20700,20700,0
|
|
20230727,132100,787661500,20700,20700,20700,20700,0
|
|
20230727,132000,787661500,20700,20700,20700,20700,341
|
|
20230727,131900,780602800,20650,20650,20650,20650,36
|
|
20230727,131800,779859400,20600,20600,20600,20600,1082
|
|
20230727,131700,757570200,20650,20650,20650,20650,128
|
|
20230727,131600,754927000,20650,20650,20650,20650,100
|
|
20230727,131500,752862000,20650,20650,20650,20650,51
|
|
20230727,131400,751808850,20650,20650,20650,20650,51
|
|
20230727,131300,750755700,20650,20650,20650,20650,20
|
|
20230727,131200,750342700,20700,20700,20700,20700,179
|
|
20230727,131100,746637400,20700,20700,20700,20700,10
|
|
20230727,131000,746430400,20700,20700,20700,20700,0
|
|
20230727,130900,746430400,20700,20700,20700,20700,0
|
|
20230727,130800,746430400,20700,20700,20700,20700,20
|
|
20230727,130700,746016400,20700,20700,20700,20700,10
|
|
20230727,130600,745809400,20700,20700,20700,20650,240
|
|
20230727,130500,740841900,20650,20600,20650,20600,22
|
|
20230727,130400,740387700,20600,20600,20600,20550,202
|
|
20230727,130300,736236400,20550,20600,20600,20550,100
|
|
20230727,130200,734178750,20600,20600,20600,20600,10
|
|
20230727,130100,733972750,20600,20600,20600,20600,0
|
|
20230727,130000,733972750,20600,20600,20600,20600,0
|
|
20230727,125900,733972750,20600,20600,20600,20600,0
|
|
20230727,125800,733972750,20600,20600,20600,20600,0
|
|
20230727,125700,733972750,20600,20600,20600,20600,60
|
|
20230727,125600,732736750,20650,20650,20650,20650,52
|
|
20230727,125500,731662950,20600,20600,20600,20600,0
|
|
20230727,125400,731662950,20600,20600,20600,20600,1
|
|
20230727,125300,731642350,20600,20600,20600,20600,9
|
|
20230727,125200,731456950,20600,20600,20600,20600,0
|
|
20230727,125100,731456950,20600,20600,20600,20600,0
|
|
20230727,125000,731456950,20600,20600,20600,20600,0
|
|
20230727,124900,731456950,20600,20600,20600,20600,50
|
|
20230727,124800,730426950,20600,20600,20600,20600,100
|
|
20230727,124700,728366950,20600,20600,20600,20600,0
|
|
20230727,124600,728366950,20600,20600,20600,20600,0
|
|
20230727,124500,728366950,20600,20600,20600,20600,5
|
|
20230727,124400,728263950,20650,20650,20650,20650,98
|
|
20230727,124300,726240250,20650,20650,20650,20650,5
|
|
20230727,124200,726137000,20700,20700,20700,20700,0
|
|
20230727,124100,726137000,20700,20700,20700,20700,0
|
|
20230727,124000,726137000,20700,20700,20700,20700,58
|
|
20230727,123900,724936400,20700,20700,20700,20700,5
|
|
20230727,123800,724832900,20700,20700,20700,20700,3
|
|
20230727,123700,724770800,20700,20650,20700,20650,147
|
|
20230727,123600,721735150,20650,20650,20650,20650,252
|
|
20230727,123500,716531350,20650,20600,20650,20600,71
|
|
20230727,123400,715066250,20650,20650,20650,20650,0
|
|
20230727,123300,715066250,20650,20650,20650,20650,34
|
|
20230727,123200,714364150,20700,20700,20700,20700,5
|
|
20230727,123100,714260650,20700,20600,20700,20600,674
|
|
20230727,123000,700339450,20550,20500,20550,20500,105
|
|
20230727,122900,698186700,20600,20600,20600,20600,0
|
|
20230727,122800,698186700,20600,20600,20600,20600,0
|
|
20230727,122700,698186700,20600,20600,20600,20600,50
|
|
20230727,122600,697156700,20600,20500,20600,20500,110
|
|
20230727,122500,694896850,20550,20550,20550,20550,19
|
|
20230727,122400,694506400,20450,20500,20500,20450,12
|
|
20230727,122300,694260550,20500,20500,20500,20500,11
|
|
20230727,122200,694035050,20500,20500,20500,20500,2
|
|
20230727,122100,693994050,20500,20550,20550,20500,1091
|
|
20230727,122000,671624000,20550,20550,20550,20550,0
|
|
20230727,121900,671624000,20550,20550,20550,20550,142
|
|
20230727,121800,668705900,20550,20550,20550,20550,50
|
|
20230727,121700,667678400,20550,20550,20550,20550,10
|
|
20230727,121600,667472900,20550,20550,20550,20550,78
|
|
20230727,121500,665870000,20600,20600,20600,20600,10
|
|
20230727,121400,665664000,20550,20600,20600,20550,2101
|
|
20230727,121300,622391900,20700,20700,20700,20700,4
|
|
20230727,121200,622309100,20600,20600,20600,20600,1
|
|
20230727,121100,622288500,20700,20600,20700,20600,16
|
|
20230727,121000,621957400,20600,20600,20600,20600,1
|
|
20230727,120900,621936800,20600,20600,20600,20600,0
|
|
20230727,120800,621936800,20600,20600,20600,20600,145
|
|
20230727,120700,618949800,20600,20600,20600,20600,0
|
|
20230727,120600,618949800,20600,20600,20600,20600,104
|
|
20230727,120500,616807400,20600,20600,20600,20600,0
|
|
20230727,120400,616807400,20600,20600,20600,20600,0
|
|
20230727,120300,616807400,20600,20600,20600,20600,0
|
|
20230727,120200,616807400,20600,20600,20600,20600,0
|
|
20230727,120100,616807400,20600,20600,20600,20600,0
|
|
20230727,120000,616807400,20600,20600,20600,20600,90
|
|
20230727,115900,614953400,20600,20600,20600,20600,1
|
|
20230727,115800,614932800,20600,20700,20700,20600,68
|
|
20230727,115700,613525300,20700,20700,20700,20700,0
|
|
20230727,115600,613525300,20700,20700,20700,20700,0
|
|
20230727,115500,613525300,20700,20700,20700,20700,0
|
|
20230727,115400,613525300,20700,20700,20700,20700,2
|
|
20230727,115300,613483900,20700,20700,20700,20700,5
|
|
20230727,115200,613380400,20700,20700,20700,20700,2
|
|
20230727,115100,613339000,20600,20600,20600,20600,0
|
|
20230727,115000,613339000,20600,20600,20600,20600,0
|
|
20230727,114900,613339000,20600,20600,20600,20600,0
|
|
20230727,114800,613339000,20600,20600,20600,20600,0
|
|
20230727,114700,613339000,20600,20600,20600,20600,0
|
|
20230727,114600,613339000,20600,20600,20600,20600,0
|
|
20230727,114500,613339000,20600,20600,20600,20600,1
|
|
20230727,114400,613318400,20700,20700,20700,20700,10
|
|
20230727,114300,613111400,20700,20700,20700,20700,0
|
|
20230727,114200,613111400,20700,20700,20700,20700,10
|
|
20230727,114100,612904400,20700,20700,20700,20700,10
|
|
20230727,114000,612697400,20700,20700,20700,20700,0
|
|
20230727,113900,612697400,20700,20700,20700,20700,0
|
|
20230727,113800,612697400,20700,20700,20700,20700,0
|
|
20230727,113700,612697400,20700,20700,20700,20700,134
|
|
20230727,113600,609923600,20650,20650,20650,20650,78
|
|
20230727,113500,608312900,20550,20550,20550,20550,0
|
|
20230727,113400,608312900,20550,20550,20550,20550,12
|
|
20230727,113300,608066300,20550,20650,20650,20550,368
|
|
20230727,113200,600488400,20700,20700,20700,20700,0
|
|
20230727,113100,600488400,20700,20700,20700,20700,0
|
|
20230727,113000,600488400,20700,20700,20700,20700,0
|
|
20230727,112900,600488400,20700,20700,20700,20700,57
|
|
20230727,112800,599308500,20750,20750,20750,20750,0
|
|
20230727,112700,599308500,20750,20750,20750,20750,2
|
|
20230727,112600,599267000,20700,20700,20700,20700,7
|
|
20230727,112500,599122100,20700,20700,20700,20700,0
|
|
20230727,112400,599122100,20700,20700,20700,20700,44
|
|
20230727,112300,598211300,20700,20700,20700,20700,0
|
|
20230727,112200,598211300,20700,20700,20700,20700,0
|
|
20230727,112100,598211300,20700,20700,20700,20700,107
|
|
20230727,112000,595996400,20700,20700,20700,20700,0
|
|
20230727,111900,595996400,20700,20700,20700,20700,0
|
|
20230727,111800,595996400,20700,20650,20700,20650,67
|
|
20230727,111700,594609750,20650,20650,20650,20650,0
|
|
20230727,111600,594609750,20650,20650,20650,20650,0
|
|
20230727,111500,594609750,20650,20650,20650,20650,0
|
|
20230727,111400,594609750,20650,20650,20650,20650,951
|
|
20230727,111300,574971600,20650,20650,20650,20650,300
|
|
20230727,111200,568776600,20700,20700,20700,20700,79
|
|
20230727,111100,567141300,20700,20700,20700,20700,0
|
|
20230727,111000,567141300,20700,20700,20700,20700,34
|
|
20230727,110900,566437500,20750,20750,20750,20750,0
|
|
20230727,110800,566437500,20750,20750,20750,20750,0
|
|
20230727,110700,566437500,20750,20750,20750,20750,0
|
|
20230727,110600,566437500,20750,20750,20750,20750,0
|
|
20230727,110500,566437500,20750,20750,20750,20750,30
|
|
20230727,110400,565815000,20750,20750,20750,20750,43
|
|
20230727,110300,564922750,20750,20750,20750,20750,13
|
|
20230727,110200,564653000,20800,20750,20800,20750,243
|
|
20230727,110100,559603100,20650,20650,20650,20650,4
|
|
20230727,110000,559520500,20700,20700,20700,20700,272
|
|
20230727,105900,553890100,20750,20750,20750,20750,0
|
|
20230727,105800,553890100,20750,20750,20750,20750,1
|
|
20230727,105700,553869350,20800,20800,20800,20800,0
|
|
20230727,105600,553869350,20800,20800,20800,20800,0
|
|
20230727,105500,553869350,20800,20800,20800,20800,0
|
|
20230727,105400,553869350,20800,20800,20800,20800,1
|
|
20230727,105300,553848550,20700,20750,20750,20700,54
|
|
20230727,105200,552729800,20750,20750,20750,20750,0
|
|
20230727,105100,552729800,20750,20750,20750,20750,0
|
|
20230727,105000,552729800,20750,20750,20750,20750,1
|
|
20230727,104900,552709050,20800,20800,20800,20800,0
|
|
20230727,104800,552709050,20800,20800,20800,20800,1
|
|
20230727,104700,552688250,20800,20800,20800,20800,83
|
|
20230727,104600,550961850,20850,20750,20850,20750,314
|
|
20230727,104500,544420850,20700,20700,20700,20700,30
|
|
20230727,104400,543799850,20700,20700,20700,20700,200
|
|
20230727,104300,539659850,20700,20700,20700,20700,0
|
|
20230727,104200,539659850,20700,20700,20700,20700,0
|
|
20230727,104100,539659850,20700,20750,20750,20700,40
|
|
20230727,104000,538831800,20800,20800,20800,20800,2
|
|
20230727,103900,538790200,20750,20750,20750,20750,53
|
|
20230727,103800,537690450,20750,20850,20850,20750,226
|
|
20230727,103700,532996400,20900,20900,20900,20900,0
|
|
20230727,103600,532996400,20900,20900,20900,20900,0
|
|
20230727,103500,532996400,20900,20900,20900,20900,0
|
|
20230727,103400,532996400,20900,20900,20900,20900,249
|
|
20230727,103300,527792300,20900,20900,20900,20900,35
|
|
20230727,103200,527060800,20900,20900,20900,20900,0
|
|
20230727,103100,527060800,20900,20900,20900,20850,248
|
|
20230727,103000,521878000,20900,20850,20900,20850,271
|
|
20230727,102900,516219000,20800,20850,20850,20800,4
|
|
20230727,102800,516135700,20800,20800,20800,20800,6
|
|
20230727,102700,516010900,20850,20850,20850,20850,344
|
|
20230727,102600,508838500,20850,20850,20850,20850,11
|
|
20230727,102500,508609150,20900,20850,20900,20850,161
|
|
20230727,102400,505249250,20850,20900,20950,20850,797
|
|
20230727,102300,488589100,20850,20850,20850,20850,591
|
|
20230727,102200,476266750,20850,20850,20850,20850,0
|
|
20230727,102100,476266750,20850,20700,20850,20700,2502
|
|
20230727,102000,424319800,20700,20700,20700,20700,1
|
|
20230727,101900,424299100,20650,20600,20650,20500,651
|
|
20230727,101800,410899300,20650,20750,20750,20650,2000
|
|
20230727,101700,369498800,20750,20750,20750,20750,0
|
|
20230727,101600,369498800,20750,20750,20750,20750,614
|
|
20230727,101500,356758300,20700,20750,20750,20700,102
|
|
20230727,101400,354646800,20750,20750,20750,20750,279
|
|
20230727,101300,348857550,20750,20700,20750,20700,325
|
|
20230727,101200,342114300,20700,20650,20700,20650,250
|
|
20230727,101100,336939800,20650,20650,20700,20650,78
|
|
20230727,101000,335326200,20700,20700,20700,20700,0
|
|
20230727,100900,335326200,20700,20650,20700,20650,151
|
|
20230727,100800,332207000,20550,20550,20550,20550,2
|
|
20230727,100700,332165900,20600,20600,20600,20600,0
|
|
20230727,100600,332165900,20600,20600,20600,20550,128
|
|
20230727,100500,329534650,20600,20600,20600,20600,30
|
|
20230727,100400,328916650,20600,20600,20600,20600,47
|
|
20230727,100300,327948450,20650,20650,20650,20650,10
|
|
20230727,100200,327741950,20650,20600,20650,20600,521
|
|
20230727,100100,316984350,20600,20550,20600,20550,27
|
|
20230727,100000,316428200,20550,20500,20600,20500,1627
|
|
20230727,095900,282943800,20550,20500,20550,20500,161
|
|
20230727,095800,279642800,20500,20500,20500,20500,4
|
|
20230727,095700,279560800,20500,20500,20500,20500,84
|
|
20230727,095600,277838800,20500,20500,20500,20500,10
|
|
20230727,095500,277633800,20550,20550,20550,20500,101
|
|
20230727,095400,275558400,20550,20550,20550,20550,20
|
|
20230727,095300,275147400,20450,20450,20450,20450,0
|
|
20230727,095200,275147400,20450,20450,20450,20450,0
|
|
20230727,095100,275147400,20450,20450,20450,20450,0
|
|
20230727,095000,275147400,20450,20450,20450,20450,33
|
|
20230727,094900,274472550,20450,20400,20450,20400,769
|
|
20230727,094800,258783800,20450,20450,20450,20450,85
|
|
20230727,094700,257045550,20500,20500,20500,20500,9
|
|
20230727,094600,256861050,20600,20600,20600,20600,48
|
|
20230727,094500,255872250,20600,20600,20600,20600,500
|
|
20230727,094400,245572250,20600,20600,20600,20600,1
|
|
20230727,094300,245551650,20600,20550,20600,20550,188
|
|
20230727,094200,241687650,20500,20500,20500,20500,100
|
|
20230727,094100,239637650,20400,20400,20400,20400,0
|
|
20230727,094000,239637650,20400,20350,20400,20350,139
|
|
20230727,093900,236802550,20300,20300,20300,20300,0
|
|
20230727,093800,236802550,20300,20350,20350,20300,11
|
|
20230727,093700,236578750,20350,20350,20350,20350,151
|
|
20230727,093600,233505900,20350,20400,20400,20350,500
|
|
20230727,093500,223326250,20500,20500,20500,20500,135
|
|
20230727,093400,220558750,20500,20500,20500,20500,0
|
|
20230727,093300,220558750,20500,20500,20500,20500,1
|
|
20230727,093200,220538250,20500,20500,20500,20450,163
|
|
20230727,093100,217201750,20550,20550,20550,20550,11
|
|
20230727,093000,216975700,20700,20700,20700,20700,0
|
|
20230727,092900,216975700,20700,20500,20700,20500,185
|
|
20230727,092800,213169600,20600,20600,20600,20600,55
|
|
20230727,092700,212036600,20450,20500,20500,20450,2
|
|
20230727,092600,211995650,20550,20600,20600,20550,100
|
|
20230727,092500,209938150,20450,20450,20650,20450,2153
|
|
20230727,092400,165589400,20400,20400,20400,20400,1
|
|
20230727,092300,165569000,20400,20400,20400,20400,215
|
|
20230727,092200,161183000,20400,20400,20400,20400,50
|
|
20230727,092100,160163000,20300,20400,20400,20300,4
|
|
20230727,092000,160081700,20400,20300,20400,20300,194
|
|
20230727,091900,156128500,20250,20250,20400,20250,2389
|
|
20230727,091800,107740350,20250,20450,20450,20250,152
|
|
20230727,091700,104637550,20400,20350,20400,20350,878
|
|
20230727,091600,86733600,20300,20350,20350,20300,111
|
|
20230727,091500,84477750,20400,20250,20400,20250,402
|
|
20230727,091400,76336950,20350,20250,20350,20250,239
|
|
20230727,091300,71475500,20250,20300,20300,20250,4
|
|
20230727,091200,71394450,20350,20350,20350,20350,10
|
|
20230727,091100,71190950,20400,20400,20400,20400,51
|
|
20230727,091000,70150550,20400,20400,20400,20400,1
|
|
20230727,090900,70130150,20450,20450,20450,20450,2
|
|
20230727,090800,70089250,20450,20400,20450,20400,27
|
|
20230727,090700,69538050,20450,20450,20450,20450,15
|
|
20230727,090600,69231300,20500,20400,20500,20400,581
|
|
20230727,090500,57354550,20250,20200,20250,20200,199
|
|
20230727,090400,53333250,20350,20350,20350,20350,0
|
|
20230727,090300,53333250,20350,20300,20350,20300,895
|
|
20230727,090200,35125000,20350,20350,20350,20350,205
|
|
20230727,090100,30953250,20400,20150,20400,20150,155
|
|
20230727,090000,27829750,20250,20150,20250,20150,1381
|