711 lines
39 KiB
CSV
711 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,204800,91985944200,35000,35000,35000,35000,42753
|
|
20230727,204700,91985944200,35000,35000,35000,35000,0
|
|
20230727,204600,91985944200,35000,35000,35000,35000,0
|
|
20230727,204500,91985944200,35000,35000,35000,35000,0
|
|
20230727,204400,91985944200,35000,35000,35000,35000,0
|
|
20230727,204300,91985944200,35000,35000,35000,35000,0
|
|
20230727,204200,91985944200,35000,35000,35000,35000,0
|
|
20230727,204100,91985944200,35000,35000,35000,35000,0
|
|
20230727,204000,91985944200,35000,35000,35000,35000,0
|
|
20230727,203900,91985944200,35000,35000,35000,35000,0
|
|
20230727,203800,91985944200,35000,35000,35000,35000,0
|
|
20230727,203700,91985944200,35000,35000,35000,35000,0
|
|
20230727,203600,91985944200,35000,35000,35000,35000,0
|
|
20230727,203500,91985944200,35000,35000,35000,35000,0
|
|
20230727,203400,91985944200,35000,35000,35000,35000,0
|
|
20230727,203300,91985944200,35000,35000,35000,35000,0
|
|
20230727,203200,91985944200,35000,35000,35000,35000,0
|
|
20230727,203100,91985944200,35000,35000,35000,35000,0
|
|
20230727,203000,91985944200,35000,35000,35000,35000,0
|
|
20230727,202900,91985944200,35000,35000,35000,35000,0
|
|
20230727,202800,91985944200,35000,35000,35000,35000,0
|
|
20230727,202700,91985944200,35000,35000,35000,35000,0
|
|
20230727,202600,91985944200,35000,35000,35000,35000,0
|
|
20230727,202500,91985944200,35000,35000,35000,35000,0
|
|
20230727,202400,91985944200,35000,35000,35000,35000,0
|
|
20230727,202300,91985944200,35000,35000,35000,35000,0
|
|
20230727,202200,91985944200,35000,35000,35000,35000,0
|
|
20230727,202100,91985944200,35000,35000,35000,35000,0
|
|
20230727,202000,91985944200,35000,35000,35000,35000,0
|
|
20230727,201900,91985944200,35000,35000,35000,35000,0
|
|
20230727,201800,91985944200,35000,35000,35000,35000,42753
|
|
20230727,201700,91985944200,35000,35000,35000,35000,0
|
|
20230727,201600,91985944200,35000,35000,35000,35000,0
|
|
20230727,201500,91985944200,35000,35000,35000,35000,0
|
|
20230727,201400,91985944200,35000,35000,35000,35000,0
|
|
20230727,201300,91985944200,35000,35000,35000,35000,0
|
|
20230727,201200,91985944200,35000,35000,35000,35000,0
|
|
20230727,201100,91985944200,35000,35000,35000,35000,0
|
|
20230727,201000,91985944200,35000,35000,35000,35000,0
|
|
20230727,200900,91985944200,35000,35000,35000,35000,0
|
|
20230727,200800,91985944200,35000,35000,35000,35000,0
|
|
20230727,200700,91985944200,35000,35000,35000,35000,0
|
|
20230727,200600,91985944200,35000,35000,35000,35000,0
|
|
20230727,200500,91985944200,35000,35000,35000,35000,0
|
|
20230727,200400,91985944200,35000,35000,35000,35000,0
|
|
20230727,200300,91985944200,35000,35000,35000,35000,0
|
|
20230727,200200,91985944200,35000,35000,35000,35000,0
|
|
20230727,200100,91985944200,35000,35000,35000,35000,0
|
|
20230727,200000,91985944200,35000,35000,35000,35000,0
|
|
20230727,195900,91985944200,35000,35000,35000,35000,0
|
|
20230727,195800,91985944200,35000,35000,35000,35000,0
|
|
20230727,195700,91985944200,35000,35000,35000,35000,0
|
|
20230727,195600,91985944200,35000,35000,35000,35000,0
|
|
20230727,195500,91985944200,35000,35000,35000,35000,0
|
|
20230727,195400,91985944200,35000,35000,35000,35000,0
|
|
20230727,195300,91985944200,35000,35000,35000,35000,0
|
|
20230727,195200,91985944200,35000,35000,35000,35000,0
|
|
20230727,195100,91985944200,35000,35000,35000,35000,0
|
|
20230727,195000,91985944200,35000,35000,35000,35000,0
|
|
20230727,194900,91985944200,35000,35000,35000,35000,0
|
|
20230727,194800,91985944200,35000,35000,35000,35000,42753
|
|
20230727,194700,91985944200,35000,35000,35000,35000,0
|
|
20230727,194600,91985944200,35000,35000,35000,35000,0
|
|
20230727,194500,91985944200,35000,35000,35000,35000,0
|
|
20230727,194400,91985944200,35000,35000,35000,35000,0
|
|
20230727,194300,91985944200,35000,35000,35000,35000,0
|
|
20230727,194200,91985944200,35000,35000,35000,35000,0
|
|
20230727,194100,91985944200,35000,35000,35000,35000,0
|
|
20230727,194000,91985944200,35000,35000,35000,35000,0
|
|
20230727,193900,91985944200,35000,35000,35000,35000,0
|
|
20230727,193800,91985944200,35000,35000,35000,35000,0
|
|
20230727,193700,91985944200,35000,35000,35000,35000,0
|
|
20230727,193600,91985944200,35000,35000,35000,35000,0
|
|
20230727,193500,91985944200,35000,35000,35000,35000,0
|
|
20230727,193400,91985944200,35000,35000,35000,35000,0
|
|
20230727,193300,91985944200,35000,35000,35000,35000,0
|
|
20230727,193200,91985944200,35000,35000,35000,35000,0
|
|
20230727,193100,91985944200,35000,35000,35000,35000,0
|
|
20230727,193000,91985944200,35000,35000,35000,35000,0
|
|
20230727,192900,91985944200,35000,35000,35000,35000,0
|
|
20230727,192800,91985944200,35000,35000,35000,35000,0
|
|
20230727,192700,91985944200,35000,35000,35000,35000,0
|
|
20230727,192600,91985944200,35000,35000,35000,35000,0
|
|
20230727,192500,91985944200,35000,35000,35000,35000,0
|
|
20230727,192400,91985944200,35000,35000,35000,35000,0
|
|
20230727,192300,91985944200,35000,35000,35000,35000,0
|
|
20230727,192200,91985944200,35000,35000,35000,35000,0
|
|
20230727,192100,91985944200,35000,35000,35000,35000,0
|
|
20230727,192000,91985944200,35000,35000,35000,35000,0
|
|
20230727,191900,91985944200,35000,35000,35000,35000,0
|
|
20230727,191800,91985944200,35000,35000,35000,35000,42753
|
|
20230727,191700,91985944200,35000,35000,35000,35000,0
|
|
20230727,191600,91985944200,35000,35000,35000,35000,0
|
|
20230727,191500,91985944200,35000,35000,35000,35000,0
|
|
20230727,191400,91985944200,35000,35000,35000,35000,0
|
|
20230727,191300,91985944200,35000,35000,35000,35000,0
|
|
20230727,191200,91985944200,35000,35000,35000,35000,0
|
|
20230727,191100,91985944200,35000,35000,35000,35000,0
|
|
20230727,191000,91985944200,35000,35000,35000,35000,0
|
|
20230727,190900,91985944200,35000,35000,35000,35000,0
|
|
20230727,190800,91985944200,35000,35000,35000,35000,0
|
|
20230727,190700,91985944200,35000,35000,35000,35000,0
|
|
20230727,190600,91985944200,35000,35000,35000,35000,0
|
|
20230727,190500,91985944200,35000,35000,35000,35000,0
|
|
20230727,190400,91985944200,35000,35000,35000,35000,0
|
|
20230727,190300,91985944200,35000,35000,35000,35000,0
|
|
20230727,190200,91985944200,35000,35000,35000,35000,0
|
|
20230727,190100,91985944200,35000,35000,35000,35000,0
|
|
20230727,190000,91985944200,35000,35000,35000,35000,0
|
|
20230727,185900,91985944200,35000,35000,35000,35000,0
|
|
20230727,185800,91985944200,35000,35000,35000,35000,0
|
|
20230727,185700,91985944200,35000,35000,35000,35000,0
|
|
20230727,185600,91985944200,35000,35000,35000,35000,0
|
|
20230727,185500,91985944200,35000,35000,35000,35000,0
|
|
20230727,185400,91985944200,35000,35000,35000,35000,0
|
|
20230727,185300,91985944200,35000,35000,35000,35000,0
|
|
20230727,185200,91985944200,35000,35000,35000,35000,0
|
|
20230727,185100,91985944200,35000,35000,35000,35000,0
|
|
20230727,185000,91985944200,35000,35000,35000,35000,0
|
|
20230727,184900,91985944200,35000,35000,35000,35000,0
|
|
20230727,184800,91985944200,35000,35000,35000,35000,42753
|
|
20230727,184700,91985944200,35000,35000,35000,35000,0
|
|
20230727,184600,91985944200,35000,35000,35000,35000,0
|
|
20230727,184500,91985944200,35000,35000,35000,35000,0
|
|
20230727,184400,91985944200,35000,35000,35000,35000,0
|
|
20230727,184300,91985944200,35000,35000,35000,35000,0
|
|
20230727,184200,91985944200,35000,35000,35000,35000,0
|
|
20230727,184100,91985944200,35000,35000,35000,35000,0
|
|
20230727,184000,91985944200,35000,35000,35000,35000,0
|
|
20230727,183900,91985944200,35000,35000,35000,35000,0
|
|
20230727,183800,91985944200,35000,35000,35000,35000,0
|
|
20230727,183700,91985944200,35000,35000,35000,35000,0
|
|
20230727,183600,91985944200,35000,35000,35000,35000,0
|
|
20230727,183500,91985944200,35000,35000,35000,35000,0
|
|
20230727,183400,91985944200,35000,35000,35000,35000,0
|
|
20230727,183300,91985944200,35000,35000,35000,35000,0
|
|
20230727,183200,91985944200,35000,35000,35000,35000,0
|
|
20230727,183100,91985944200,35000,35000,35000,35000,0
|
|
20230727,183000,91985944200,35000,35000,35000,35000,0
|
|
20230727,182900,91985944200,35000,35000,35000,35000,0
|
|
20230727,182800,91985944200,35000,35000,35000,35000,0
|
|
20230727,182700,91985944200,35000,35000,35000,35000,0
|
|
20230727,182600,91985944200,35000,35000,35000,35000,0
|
|
20230727,182500,91985944200,35000,35000,35000,35000,0
|
|
20230727,182400,91985944200,35000,35000,35000,35000,0
|
|
20230727,182300,91985944200,35000,35000,35000,35000,0
|
|
20230727,182200,91985944200,35000,35000,35000,35000,0
|
|
20230727,182100,91985944200,35000,35000,35000,35000,0
|
|
20230727,182000,91985944200,35000,35000,35000,35000,0
|
|
20230727,181900,91985944200,35000,35000,35000,35000,0
|
|
20230727,181800,91985944200,35000,35000,35000,35000,42753
|
|
20230727,181700,91985944200,35000,35000,35000,35000,0
|
|
20230727,181600,91985944200,35000,35000,35000,35000,0
|
|
20230727,181500,91985944200,35000,35000,35000,35000,0
|
|
20230727,181400,91985944200,35000,35000,35000,35000,0
|
|
20230727,181300,91985944200,35000,35000,35000,35000,0
|
|
20230727,181200,91985944200,35000,35000,35000,35000,0
|
|
20230727,181100,91985944200,35000,35000,35000,35000,0
|
|
20230727,181000,91985944200,35000,35000,35000,35000,0
|
|
20230727,180900,91985944200,35000,35000,35000,35000,0
|
|
20230727,180800,91985944200,35000,35000,35000,35000,0
|
|
20230727,180700,91985944200,35000,35000,35000,35000,0
|
|
20230727,180600,91985944200,35000,35000,35000,35000,0
|
|
20230727,180500,91985944200,35000,35000,35000,35000,0
|
|
20230727,180400,91985944200,35000,35000,35000,35000,0
|
|
20230727,180300,91985944200,35000,35000,35000,35000,0
|
|
20230727,180200,91985944200,35000,35000,35000,35000,0
|
|
20230727,180100,91985944200,35000,35000,35000,35000,0
|
|
20230727,180000,91985944200,35000,35000,35000,35000,0
|
|
20230727,175900,91985944200,35000,35000,35000,35000,0
|
|
20230727,175800,91985944200,35000,35000,35000,35000,0
|
|
20230727,175700,91985944200,35000,35000,35000,35000,0
|
|
20230727,175600,91985944200,35000,35000,35000,35000,0
|
|
20230727,175500,91985944200,35000,35000,35000,35000,0
|
|
20230727,175400,91985944200,35000,35000,35000,35000,0
|
|
20230727,175300,91985944200,35000,35000,35000,35000,0
|
|
20230727,175200,91985944200,35000,35000,35000,35000,0
|
|
20230727,175100,91985944200,35000,35000,35000,35000,0
|
|
20230727,175000,91985944200,35000,35000,35000,35000,0
|
|
20230727,174900,91985944200,35000,35000,35000,35000,0
|
|
20230727,174800,91985944200,35000,35000,35000,35000,42753
|
|
20230727,174700,91985944200,35000,35000,35000,35000,0
|
|
20230727,174600,91985944200,35000,35000,35000,35000,0
|
|
20230727,174500,91985944200,35000,35000,35000,35000,0
|
|
20230727,174400,91985944200,35000,35000,35000,35000,0
|
|
20230727,174300,91985944200,35000,35000,35000,35000,0
|
|
20230727,174200,91985944200,35000,35000,35000,35000,0
|
|
20230727,174100,91985944200,35000,35000,35000,35000,0
|
|
20230727,174000,91985944200,35000,35000,35000,35000,0
|
|
20230727,173900,91985944200,35000,35000,35000,35000,0
|
|
20230727,173800,91985944200,35000,35000,35000,35000,0
|
|
20230727,173700,91985944200,35000,35000,35000,35000,0
|
|
20230727,173600,91985944200,35000,35000,35000,35000,0
|
|
20230727,173500,91985944200,35000,35000,35000,35000,0
|
|
20230727,173400,91985944200,35000,35000,35000,35000,0
|
|
20230727,173300,91985944200,35000,35000,35000,35000,0
|
|
20230727,173200,91985944200,35000,35000,35000,35000,0
|
|
20230727,173100,91985944200,35000,35000,35000,35000,0
|
|
20230727,173000,91985944200,35000,35000,35000,35000,0
|
|
20230727,172900,91985944200,35000,35000,35000,35000,0
|
|
20230727,172800,91985944200,35000,35000,35000,35000,0
|
|
20230727,172700,91985944200,35000,35000,35000,35000,0
|
|
20230727,172600,91985944200,35000,35000,35000,35000,0
|
|
20230727,172500,91985944200,35000,35000,35000,35000,0
|
|
20230727,172400,91985944200,35000,35000,35000,35000,0
|
|
20230727,172300,91985944200,35000,35000,35000,35000,0
|
|
20230727,172200,91985944200,35000,35000,35000,35000,0
|
|
20230727,172100,91985944200,35000,35000,35000,35000,0
|
|
20230727,172000,91985944200,35000,35000,35000,35000,0
|
|
20230727,171900,91985944200,35000,35000,35000,35000,0
|
|
20230727,171800,91985944200,35000,35000,35000,35000,42753
|
|
20230727,171700,91985944200,35000,35000,35000,35000,0
|
|
20230727,171600,91985944200,35000,35000,35000,35000,0
|
|
20230727,171500,91985944200,35000,35000,35000,35000,0
|
|
20230727,171400,91985944200,35000,35000,35000,35000,0
|
|
20230727,171300,91985944200,35000,35000,35000,35000,0
|
|
20230727,171200,91985944200,35000,35000,35000,35000,0
|
|
20230727,171100,91985944200,35000,35000,35000,35000,0
|
|
20230727,171000,91985944200,35000,35000,35000,35000,0
|
|
20230727,170900,91985944200,35000,35000,35000,35000,0
|
|
20230727,170800,91985944200,35000,35000,35000,35000,0
|
|
20230727,170700,91985944200,35000,35000,35000,35000,0
|
|
20230727,170600,91985944200,35000,35000,35000,35000,0
|
|
20230727,170500,91985944200,35000,35000,35000,35000,0
|
|
20230727,170400,91985944200,35000,35000,35000,35000,0
|
|
20230727,170300,91985944200,35000,35000,35000,35000,0
|
|
20230727,170200,91985944200,35000,35000,35000,35000,0
|
|
20230727,170100,91985944200,35000,35000,35000,35000,0
|
|
20230727,170000,91985944200,35000,35000,35000,35000,0
|
|
20230727,165900,91985944200,35000,35000,35000,35000,0
|
|
20230727,165800,91985944200,35000,35000,35000,35000,0
|
|
20230727,165700,91985944200,35000,35000,35000,35000,0
|
|
20230727,165600,91985944200,35000,35000,35000,35000,0
|
|
20230727,165500,91985944200,35000,35000,35000,35000,0
|
|
20230727,165400,91985944200,35000,35000,35000,35000,0
|
|
20230727,165300,91985944200,35000,35000,35000,35000,0
|
|
20230727,165200,91985944200,35000,35000,35000,35000,0
|
|
20230727,165100,91985944200,35000,35000,35000,35000,0
|
|
20230727,165000,91985944200,35000,35000,35000,35000,0
|
|
20230727,164900,91985944200,35000,35000,35000,35000,0
|
|
20230727,164800,91985944200,35000,35000,35000,35000,42753
|
|
20230727,164700,91985944200,35000,35000,35000,35000,0
|
|
20230727,164600,91985944200,35000,35000,35000,35000,0
|
|
20230727,164500,91985944200,35000,35000,35000,35000,0
|
|
20230727,164400,91985944200,35000,35000,35000,35000,0
|
|
20230727,164300,91985944200,35000,35000,35000,35000,0
|
|
20230727,164200,91985944200,35000,35000,35000,35000,0
|
|
20230727,164100,91985944200,35000,35000,35000,35000,0
|
|
20230727,164000,91985944200,35000,35000,35000,35000,0
|
|
20230727,163900,91985944200,35000,35000,35000,35000,0
|
|
20230727,163800,91985944200,35000,35000,35000,35000,0
|
|
20230727,163700,91985944200,35000,35000,35000,35000,0
|
|
20230727,163600,91985944200,35000,35000,35000,35000,0
|
|
20230727,163500,91985944200,35000,35000,35000,35000,0
|
|
20230727,163400,91985944200,35000,35000,35000,35000,0
|
|
20230727,163300,91985944200,35000,35000,35000,35000,0
|
|
20230727,163200,91985944200,35000,35000,35000,35000,0
|
|
20230727,163100,91985944200,35000,35000,35000,35000,0
|
|
20230727,163000,91985944200,35000,35000,35000,35000,0
|
|
20230727,162900,91985944200,35000,35000,35000,35000,0
|
|
20230727,162800,91985944200,35000,35000,35000,35000,0
|
|
20230727,162700,91985944200,35000,35000,35000,35000,0
|
|
20230727,162600,91985944200,35000,35000,35000,35000,0
|
|
20230727,162500,91985944200,35000,35000,35000,35000,0
|
|
20230727,162400,91985944200,35000,35000,35000,35000,0
|
|
20230727,162300,91985944200,35000,35000,35000,35000,0
|
|
20230727,162200,91985944200,35000,35000,35000,35000,0
|
|
20230727,162100,91985944200,35000,35000,35000,35000,0
|
|
20230727,162000,91985944200,35000,35000,35000,35000,0
|
|
20230727,161900,91985944200,35000,35000,35000,35000,0
|
|
20230727,161800,91985944200,35000,35000,35000,35000,42753
|
|
20230727,161700,91985944200,35000,35000,35000,35000,0
|
|
20230727,161600,91985944200,35000,35000,35000,35000,0
|
|
20230727,161500,91985944200,35000,35000,35000,35000,0
|
|
20230727,161400,91985944200,35000,35000,35000,35000,0
|
|
20230727,161300,91985944200,35000,35000,35000,35000,0
|
|
20230727,161200,91985944200,35000,35000,35000,35000,0
|
|
20230727,161100,91985944200,35000,35000,35000,35000,0
|
|
20230727,161000,91985944200,35000,35000,35000,35000,0
|
|
20230727,160900,91985944200,35000,35000,35000,35000,0
|
|
20230727,160800,91985944200,35000,35000,35000,35000,0
|
|
20230727,160700,91985944200,35000,35000,35000,35000,0
|
|
20230727,160600,91985944200,35000,35000,35000,35000,0
|
|
20230727,160500,91985944200,35000,35000,35000,35000,0
|
|
20230727,160400,91985944200,35000,35000,35000,35000,0
|
|
20230727,160300,91985944200,35000,35000,35000,35000,0
|
|
20230727,160200,91985944200,35000,35000,35000,35000,0
|
|
20230727,160100,91985944200,35000,35000,35000,35000,0
|
|
20230727,160000,91985944200,35000,35000,35000,35000,0
|
|
20230727,155900,91985944200,35000,35000,35000,35000,0
|
|
20230727,155800,91985944200,35000,35000,35000,35000,0
|
|
20230727,155700,91985944200,35000,35000,35000,35000,0
|
|
20230727,155600,91985944200,35000,35000,35000,35000,0
|
|
20230727,155500,91985944200,35000,35000,35000,35000,0
|
|
20230727,155400,91985944200,35000,35000,35000,35000,0
|
|
20230727,155300,91985944200,35000,35000,35000,35000,0
|
|
20230727,155200,91985944200,35000,35000,35000,35000,0
|
|
20230727,155100,91985944200,35000,35000,35000,35000,0
|
|
20230727,155000,91985944200,35000,35000,35000,35000,0
|
|
20230727,154900,91985944200,35000,35000,35000,35000,0
|
|
20230727,154800,91985944200,35000,35000,35000,35000,42753
|
|
20230727,154700,91985944200,35000,35000,35000,35000,0
|
|
20230727,154600,91985944200,35000,35000,35000,35000,0
|
|
20230727,154500,91985944200,35000,35000,35000,35000,0
|
|
20230727,154400,91985944200,35000,35000,35000,35000,0
|
|
20230727,154300,91985944200,35000,35000,35000,35000,0
|
|
20230727,154200,91985944200,35000,35000,35000,35000,0
|
|
20230727,154100,91985944200,35000,35000,35000,35000,0
|
|
20230727,154000,91985944200,35000,35000,35000,35000,0
|
|
20230727,153900,91985944200,35000,35000,35000,35000,0
|
|
20230727,153800,91985944200,35000,35000,35000,35000,0
|
|
20230727,153700,91985944200,35000,35000,35000,35000,0
|
|
20230727,153600,91985944200,35000,35000,35000,35000,0
|
|
20230727,153500,91985944200,35000,35000,35000,35000,0
|
|
20230727,153400,91985944200,35000,35000,35000,35000,0
|
|
20230727,153300,91985944200,35000,35000,35000,35000,0
|
|
20230727,153200,91985944200,35000,35000,35000,35000,0
|
|
20230727,153100,91985944200,35000,35000,35000,35000,0
|
|
20230727,153000,91985944200,35000,35000,35000,35000,42753
|
|
20230727,152900,90489589200,34950,34950,34950,34950,0
|
|
20230727,152800,90489589200,34950,34950,34950,34950,0
|
|
20230727,152700,90489589200,34950,34950,34950,34950,0
|
|
20230727,152600,90489589200,34950,34950,34950,34950,0
|
|
20230727,152500,90489589200,34950,34950,34950,34950,0
|
|
20230727,152400,90489589200,34950,34950,34950,34950,0
|
|
20230727,152300,90489589200,34950,34950,34950,34950,0
|
|
20230727,152200,90489589200,34950,34950,34950,34950,0
|
|
20230727,152100,90489589200,34950,34950,34950,34950,0
|
|
20230727,152000,90489589200,34950,34950,34950,34950,0
|
|
20230727,151900,90489589200,34950,34900,35000,34900,8807
|
|
20230727,151800,90181733200,34900,34800,34900,34750,10635
|
|
20230727,151700,89811066500,34750,34800,34800,34750,3204
|
|
20230727,151600,89699697850,34800,34800,34850,34700,4367
|
|
20230727,151500,89547871100,34800,34850,34900,34750,6549
|
|
20230727,151400,89319883350,34850,34900,34900,34850,4656
|
|
20230727,151300,89157454550,34900,34850,34950,34850,5661
|
|
20230727,151200,88959927100,34900,34700,34900,34700,4525
|
|
20230727,151100,88802409800,34750,34600,34750,34600,8828
|
|
20230727,151000,88496500500,34650,34800,34800,34600,6809
|
|
20230727,150900,88260375600,34750,34750,34850,34750,4806
|
|
20230727,150800,88093191950,34750,34800,34850,34750,5871
|
|
20230727,150700,87888968850,34800,34900,34900,34800,9115
|
|
20230727,150600,87571241500,34900,34950,34950,34900,5483
|
|
20230727,150500,87379718000,34900,34900,34950,34850,7176
|
|
20230727,150400,87129092250,34900,34900,34900,34800,4335
|
|
20230727,150300,86978019450,34850,34950,34950,34850,10933
|
|
20230727,150200,86596505450,34950,34950,35000,34900,4306
|
|
20230727,150100,86446082600,34950,34950,35000,34950,4940
|
|
20230727,150000,86273345500,35000,34900,35000,34850,8499
|
|
20230727,145900,85976420800,34900,34950,34950,34850,5409
|
|
20230727,145800,85787615750,34950,34950,34950,34850,4329
|
|
20230727,145700,85636529300,34950,34950,35000,34850,7611
|
|
20230727,145600,85370733350,35000,35000,35000,34950,3024
|
|
20230727,145500,85264923950,35000,34950,35000,34950,1776
|
|
20230727,145400,85202806000,35000,34950,35000,34900,3476
|
|
20230727,145300,85081264200,34950,34900,35000,34900,5207
|
|
20230727,145200,84899209150,34900,34850,35000,34850,2925
|
|
20230727,145100,84797081900,34850,34850,34950,34800,6204
|
|
20230727,145000,84580887850,34850,34800,34850,34750,9894
|
|
20230727,144900,84236421200,34800,34950,35000,34800,6180
|
|
20230727,144800,84020743250,34950,35000,35000,34900,7620
|
|
20230727,144700,83754285850,35000,35050,35050,35000,4490
|
|
20230727,144600,83597068700,35050,35050,35100,35050,5439
|
|
20230727,144500,83406303750,35100,35100,35150,35050,6447
|
|
20230727,144400,83180070650,35100,35100,35100,35050,6622
|
|
20230727,144300,82947830750,35150,35200,35250,35150,4107
|
|
20230727,144200,82803432150,35250,35300,35300,35200,6540
|
|
20230727,144100,82573103400,35300,35300,35300,35250,6076
|
|
20230727,144000,82358705700,35250,35250,35300,35250,2884
|
|
20230727,143900,82256989800,35300,35250,35300,35250,2627
|
|
20230727,143800,82164329600,35250,35250,35300,35200,4544
|
|
20230727,143700,82004203700,35250,35250,35300,35200,3789
|
|
20230727,143600,81870636600,35250,35250,35300,35250,3235
|
|
20230727,143500,81756570950,35250,35250,35350,35200,5199
|
|
20230727,143400,81573211450,35250,35300,35400,35250,6686
|
|
20230727,143300,81337093700,35350,35400,35400,35300,3770
|
|
20230727,143200,81203797650,35400,35350,35400,35300,4111
|
|
20230727,143100,81058501150,35400,35350,35400,35300,7279
|
|
20230727,143000,80801169850,35350,35350,35400,35350,3307
|
|
20230727,142900,80684164050,35400,35400,35400,35350,8157
|
|
20230727,142800,80395708800,35350,35350,35400,35300,11323
|
|
20230727,142700,79995630500,35350,35250,35350,35250,6207
|
|
20230727,142600,79776487850,35250,35250,35300,35200,2208
|
|
20230727,142500,79698660150,35250,35300,35300,35200,1623
|
|
20230727,142400,79641420650,35300,35250,35300,35200,1871
|
|
20230727,142300,79575482400,35200,35250,35300,35200,5382
|
|
20230727,142200,79385765900,35250,35200,35250,35150,5508
|
|
20230727,142100,79191816200,35200,35150,35200,35100,2125
|
|
20230727,142000,79117126700,35150,35200,35200,35150,1374
|
|
20230727,141900,79068776150,35200,35150,35200,35100,1991
|
|
20230727,141800,78998779000,35150,35100,35150,35050,1578
|
|
20230727,141700,78943358450,35150,35150,35150,35100,1403
|
|
20230727,141600,78894059750,35150,35100,35150,35050,2926
|
|
20230727,141500,78791363300,35100,35050,35100,35000,1124
|
|
20230727,141400,78751982700,35050,35050,35050,35000,2133
|
|
20230727,141300,78677321650,35050,35000,35100,34950,3175
|
|
20230727,141200,78566118550,35000,35000,35050,35000,1868
|
|
20230727,141100,78500723250,35000,35050,35050,34900,1366
|
|
20230727,141000,78452961300,35050,35000,35050,34900,3344
|
|
20230727,140900,78335980750,35000,34900,35000,34850,3656
|
|
20230727,140800,78208271050,34900,34950,34950,34850,2275
|
|
20230727,140700,78128879650,34950,35000,35050,34900,4595
|
|
20230727,140600,77968164900,35050,35100,35100,35000,1249
|
|
20230727,140500,77924418750,35100,35100,35100,35000,1775
|
|
20230727,140400,77862204050,35050,35100,35150,35050,3211
|
|
20230727,140300,77749553850,35100,35050,35100,35050,1627
|
|
20230727,140200,77692501500,35100,35100,35100,35050,796
|
|
20230727,140100,77664567100,35050,35050,35150,35050,1965
|
|
20230727,140000,77595605950,35050,35100,35100,35000,5614
|
|
20230727,135900,77398819550,35100,35100,35200,35000,3939
|
|
20230727,135800,77260720950,35100,35100,35200,35100,1008
|
|
20230727,135700,77225318550,35150,35150,35200,35100,1268
|
|
20230727,135600,77180739900,35200,35100,35200,35100,1137
|
|
20230727,135500,77140788050,35150,35100,35150,35100,1241
|
|
20230727,135400,77097208900,35150,35150,35200,35100,952
|
|
20230727,135300,77063728100,35100,35100,35150,35050,2366
|
|
20230727,135200,76980660000,35100,35100,35100,35050,1727
|
|
20230727,135100,76920086100,35050,35150,35200,35050,2071
|
|
20230727,135000,76847367500,35150,35250,35250,35100,3074
|
|
20230727,134900,76739184200,35250,35150,35250,35100,3470
|
|
20230727,134800,76617118200,35100,35100,35150,35050,1467
|
|
20230727,134700,76565630200,35150,35150,35150,35050,2741
|
|
20230727,134600,76469442950,35150,35150,35200,35100,2002
|
|
20230727,134500,76399064900,35150,35200,35200,35100,3187
|
|
20230727,134400,76286974750,35250,35200,35250,35150,4280
|
|
20230727,134300,76136200750,35200,35300,35350,35150,6496
|
|
20230727,134200,75907183050,35300,35250,35350,35150,10650
|
|
20230727,134100,75531541400,35250,35200,35250,35100,2723
|
|
20230727,134000,75435599400,35200,35150,35250,35100,5051
|
|
20230727,133900,75257908250,35100,34950,35150,34950,8517
|
|
20230727,133800,74959623600,35000,34900,35000,34850,3889
|
|
20230727,133700,74823774600,34850,34850,34900,34800,1446
|
|
20230727,133600,74773362550,34800,34850,34900,34800,741
|
|
20230727,133500,74747542450,34800,34800,34850,34750,1448
|
|
20230727,133400,74697136650,34800,34700,34800,34700,3959
|
|
20230727,133300,74559548500,34700,34750,34800,34700,978
|
|
20230727,133200,74525571350,34800,34650,34800,34650,2345
|
|
20230727,133100,74444176550,34700,34650,34750,34600,6908
|
|
20230727,133000,74204521750,34700,34750,34750,34600,4809
|
|
20230727,132900,74037766000,34750,34800,34800,34700,2648
|
|
20230727,132800,73945757650,34750,34800,34850,34750,1544
|
|
20230727,132700,73892008000,34800,34900,34900,34800,4789
|
|
20230727,132600,73725296100,34850,34900,34950,34850,1234
|
|
20230727,132500,73682267200,34900,34950,34950,34900,2257
|
|
20230727,132400,73603483450,34950,34950,35000,34900,2024
|
|
20230727,132300,73532805950,34950,34950,35000,34950,1439
|
|
20230727,132200,73482506150,35000,35000,35000,34950,2963
|
|
20230727,132100,73378871850,34950,34950,35000,34900,978
|
|
20230727,132000,73344691000,34950,34950,34950,34900,775
|
|
20230727,131900,73317621700,34900,35000,35000,34850,3237
|
|
20230727,131800,73204601400,35000,34950,35000,34950,1763
|
|
20230727,131700,73142955000,35000,35000,35100,34950,2768
|
|
20230727,131600,73046064450,35100,35150,35150,35000,7831
|
|
20230727,131500,72771187200,35150,35150,35150,35100,952
|
|
20230727,131400,72737749200,35150,35100,35150,35050,5503
|
|
20230727,131300,72544570250,35100,35000,35100,35000,3655
|
|
20230727,131200,72416533950,35000,34900,35000,34900,2459
|
|
20230727,131100,72330620950,34850,34950,35000,34850,1530
|
|
20230727,131000,72277189300,34900,35050,35050,34800,8991
|
|
20230727,130900,71963047200,35050,35100,35100,35000,2420
|
|
20230727,130800,71878219550,35100,35100,35150,35050,2629
|
|
20230727,130700,71785969950,35150,35100,35150,35100,2508
|
|
20230727,130600,71697879950,35050,35050,35100,35000,5849
|
|
20230727,130500,71492719900,35050,35050,35050,35000,778
|
|
20230727,130400,71465485200,35050,34950,35050,34900,1883
|
|
20230727,130300,71399615500,34950,34950,35000,34900,4082
|
|
20230727,130200,71257021000,35000,35000,35050,34900,3436
|
|
20230727,130100,71136754750,35000,35050,35100,34950,4425
|
|
20230727,130000,70981680200,35050,34950,35050,34900,6329
|
|
20230727,125900,70760320750,34900,34850,34900,34850,2825
|
|
20230727,125800,70661744250,34850,34900,34900,34850,1113
|
|
20230727,125700,70622909900,34900,34850,34900,34800,1899
|
|
20230727,125600,70556715750,34850,34850,34900,34850,1097
|
|
20230727,125500,70518479050,34900,34850,34900,34800,1632
|
|
20230727,125400,70461595200,34850,34900,34950,34800,3422
|
|
20230727,125300,70342236300,34850,34850,34900,34850,1220
|
|
20230727,125200,70299699850,34850,34850,34850,34800,1141
|
|
20230727,125100,70259971450,34850,34900,34900,34850,1992
|
|
20230727,125000,70190506350,34900,34850,34900,34850,992
|
|
20230727,124900,70155929500,34850,34900,34950,34850,1501
|
|
20230727,124800,70103541800,34900,34750,34950,34700,3172
|
|
20230727,124700,69992986300,34750,34700,34750,34650,576
|
|
20230727,124600,69972993100,34700,34700,34750,34650,1265
|
|
20230727,124500,69929107000,34700,34700,34750,34700,441
|
|
20230727,124400,69913802300,34650,34650,34700,34650,653
|
|
20230727,124300,69891164500,34650,34650,34700,34600,1763
|
|
20230727,124200,69830071000,34650,34650,34650,34600,657
|
|
20230727,124100,69807319600,34650,34650,34700,34600,938
|
|
20230727,124000,69774819100,34700,34650,34700,34600,2008
|
|
20230727,123900,69705235700,34700,34650,34700,34650,356
|
|
20230727,123800,69692884350,34650,34650,34700,34650,987
|
|
20230727,123700,69658676100,34650,34700,34700,34650,2332
|
|
20230727,123600,69577801800,34800,34850,34850,34750,5433
|
|
20230727,123500,69388811650,34850,34800,34850,34800,1230
|
|
20230727,123400,69345964000,34800,34800,34850,34750,1995
|
|
20230727,123300,69276534100,34850,34750,34850,34750,2397
|
|
20230727,123200,69193121500,34750,34750,34850,34750,2373
|
|
20230727,123100,69110553650,34750,34700,34850,34650,2302
|
|
20230727,123000,69030554850,34700,34550,34700,34550,2473
|
|
20230727,122900,68944760400,34550,34650,34700,34550,830
|
|
20230727,122800,68916033450,34650,34600,34700,34600,1486
|
|
20230727,122700,68864565400,34600,34450,34600,34450,2500
|
|
20230727,122600,68778254600,34450,34550,34600,34450,2434
|
|
20230727,122500,68694210300,34550,34500,34600,34500,3491
|
|
20230727,122400,68573553350,34500,34550,34550,34500,1368
|
|
20230727,122300,68526348550,34550,34450,34550,34400,507
|
|
20230727,122200,68508853850,34400,34400,34500,34400,1214
|
|
20230727,122100,68467032900,34400,34400,34400,34350,8472
|
|
20230727,122000,68175800000,34400,34400,34450,34350,8641
|
|
20230727,121900,67878485650,34400,34500,34550,34400,5170
|
|
20230727,121800,67700303450,34550,34600,34650,34500,1335
|
|
20230727,121700,67654156200,34650,34650,34700,34550,2161
|
|
20230727,121600,67579377900,34700,34600,34700,34600,3127
|
|
20230727,121500,67471034950,34600,34650,34650,34600,1453
|
|
20230727,121400,67420721350,34600,34550,34650,34550,926
|
|
20230727,121300,67388673500,34550,34600,34650,34500,3819
|
|
20230727,121200,67256691700,34600,34550,34650,34550,1824
|
|
20230727,121100,67193578550,34550,34600,34600,34500,5421
|
|
20230727,121000,67006303500,34600,34600,34650,34550,1583
|
|
20230727,120900,66951537150,34600,34650,34650,34550,4618
|
|
20230727,120800,66791726500,34650,34700,34700,34650,1988
|
|
20230727,120700,66722780600,34650,34800,34800,34650,5467
|
|
20230727,120600,66533018050,34750,34800,34800,34750,450
|
|
20230727,120500,66517373150,34750,34650,34800,34650,1866
|
|
20230727,120400,66452585450,34700,34650,34700,34650,1150
|
|
20230727,120300,66412736150,34700,34600,34700,34600,1819
|
|
20230727,120200,66349764050,34600,34600,34700,34550,5886
|
|
20230727,120100,66146122750,34600,34800,34800,34600,8297
|
|
20230727,120000,65858102200,34800,34800,34850,34750,878
|
|
20230727,115900,65827546600,34800,34900,34950,34800,3021
|
|
20230727,115800,65722272950,34950,34800,34950,34800,1463
|
|
20230727,115700,65671280600,34800,34750,34800,34750,1576
|
|
20230727,115600,65616466050,34750,34800,34800,34750,2595
|
|
20230727,115500,65526205200,34750,34800,34850,34750,4970
|
|
20230727,115400,65353456200,34800,34950,34950,34750,6658
|
|
20230727,115300,65121690550,34950,34850,34950,34800,1988
|
|
20230727,115200,65052323650,34850,34850,34900,34850,2432
|
|
20230727,115100,64967551500,34850,34900,34950,34800,5543
|
|
20230727,115000,64774297650,34900,34850,34950,34850,3791
|
|
20230727,114900,64642115750,34900,34950,35000,34850,4864
|
|
20230727,114800,64472315750,34950,35050,35100,34950,11537
|
|
20230727,114700,64068443800,35100,35050,35100,35050,5137
|
|
20230727,114600,63888339450,35100,35250,35250,35050,12484
|
|
20230727,114500,63449397200,35250,35300,35350,35250,2861
|
|
20230727,114400,63348450750,35350,35450,35450,35350,3512
|
|
20230727,114300,63224179600,35500,35350,35500,35350,3293
|
|
20230727,114200,63107506350,35400,35450,35450,35300,5815
|
|
20230727,114100,62901873850,35450,35400,35450,35350,2627
|
|
20230727,114000,62808816700,35400,35500,35500,35400,2422
|
|
20230727,113900,62722931200,35450,35450,35500,35400,2153
|
|
20230727,113800,62646605600,35450,35500,35550,35450,4469
|
|
20230727,113700,62487962850,35500,35500,35600,35450,6002
|
|
20230727,113600,62274725250,35500,35500,35550,35450,4063
|
|
20230727,113500,62130491100,35500,35450,35500,35350,4758
|
|
20230727,113400,61961890650,35450,35300,35500,35300,4888
|
|
20230727,113300,61788856400,35250,35150,35300,35050,4105
|
|
20230727,113200,61644496000,35050,35300,35350,35000,14007
|
|
20230727,113100,61152188950,35300,35350,35400,35300,7584
|
|
20230727,113000,60884343300,35400,35450,35500,35300,9144
|
|
20230727,112900,60560564350,35500,35550,35600,35450,6030
|
|
20230727,112800,60346529350,35550,35600,35650,35550,3915
|
|
20230727,112700,60207208100,35550,35750,35750,35550,9012
|
|
20230727,112600,59886057200,35750,35650,35800,35650,16301
|
|
20230727,112500,59303546150,35700,35700,35700,35600,5313
|
|
20230727,112400,59114079650,35650,35800,35800,35550,6882
|
|
20230727,112300,58868412100,35750,35550,35800,35550,17590
|
|
20230727,112200,58240185750,35600,35600,35650,35550,5276
|
|
20230727,112100,58052314750,35600,35600,35650,35500,8119
|
|
20230727,112000,57763303600,35600,35350,35650,35350,8553
|
|
20230727,111900,57459674550,35400,35450,35500,35350,4046
|
|
20230727,111800,57316371700,35450,35450,35450,35400,3812
|
|
20230727,111700,57181338950,35350,35500,35550,35350,3721
|
|
20230727,111600,57049504200,35500,35650,35750,35250,37084
|
|
20230727,111500,55729551550,35650,35500,35650,35500,10150
|
|
20230727,111400,55368302400,35500,35600,35600,35500,6391
|
|
20230727,111300,55141187300,35550,35500,35600,35350,8099
|
|
20230727,111200,54853864500,35500,35650,35700,35350,24001
|
|
20230727,111100,53999914800,35650,35400,35650,35350,32839
|
|
20230727,111000,52834043150,35400,35450,35450,35350,6372
|
|
20230727,110900,52608444950,35450,35400,35450,35350,6272
|
|
20230727,110800,52386192100,35400,35300,35400,35250,5906
|
|
20230727,110700,52177256650,35300,35300,35350,35200,3615
|
|
20230727,110600,52049694750,35350,35300,35350,35200,4296
|
|
20230727,110500,51898052850,35300,35450,35500,35300,13194
|
|
20230727,110400,51431590200,35450,35350,35500,35350,17114
|
|
20230727,110300,50825254150,35400,35250,35400,35200,8705
|
|
20230727,110200,50517974050,35200,35300,35350,35200,7175
|
|
20230727,110100,50264685450,35350,35250,35350,35250,5379
|
|
20230727,110000,50074898900,35300,35250,35350,35250,3376
|
|
20230727,105900,49955742500,35300,35350,35350,35250,3943
|
|
20230727,105800,49816542800,35350,35300,35400,35300,5685
|
|
20230727,105700,49615530700,35350,35400,35450,35300,9526
|
|
20230727,105600,49278539500,35400,35300,35450,35200,15618
|
|
20230727,105500,48726048550,35400,35150,35400,35150,16031
|
|
20230727,105400,48160248450,35100,35100,35100,35050,3097
|
|
20230727,105300,48051585850,35100,35100,35100,35050,1569
|
|
20230727,105200,47996524650,35100,35100,35100,35050,3177
|
|
20230727,105100,47885034250,35100,35200,35200,35100,2330
|
|
20230727,105000,47803112550,35200,35150,35200,35050,3418
|
|
20230727,104900,47682997650,35100,35250,35300,35100,5100
|
|
20230727,104800,47503506150,35250,35250,35300,35200,4646
|
|
20230727,104700,47339679500,35200,35250,35300,35200,3254
|
|
20230727,104600,47224961100,35300,35250,35300,35250,7549
|
|
20230727,104500,46958669600,35250,35300,35350,35250,7705
|
|
20230727,104400,46686774400,35350,35300,35400,35250,10185
|
|
20230727,104300,46326901150,35300,35350,35400,35300,13420
|
|
20230727,104200,45852291250,35350,35300,35400,35150,20118
|
|
20230727,104100,45141711850,35250,35050,35300,35000,15112
|
|
20230727,104000,44610045600,35050,34850,35100,34850,4955
|
|
20230727,103900,44436632050,34800,34700,34800,34650,5007
|
|
20230727,103800,44262874500,34750,34700,34750,34650,2658
|
|
20230727,103700,44170655650,34700,34850,34850,34700,3514
|
|
20230727,103600,44048504100,34800,34750,34850,34750,1128
|
|
20230727,103500,44009254450,34750,34900,34900,34750,5579
|
|
20230727,103400,43814932350,34850,34950,35000,34850,4663
|
|
20230727,103300,43652140750,34900,35000,35050,34900,8177
|
|
20230727,103200,43366205700,35000,35050,35100,35000,3545
|
|
20230727,103100,43241981050,35050,35050,35150,35000,12580
|
|
20230727,103000,42800239950,35050,34800,35100,34750,26370
|
|
20230727,102900,41878382250,34800,34850,34900,34700,4336
|
|
20230727,102800,41727366900,34850,34750,34900,34700,14449
|
|
20230727,102700,41223895750,34750,34750,34800,34650,6044
|
|
20230727,102600,41014010750,34750,34500,34800,34500,11688
|
|
20230727,102500,40608854550,34500,34400,34550,34400,6029
|
|
20230727,102400,40401056300,34450,34400,34450,34350,1449
|
|
20230727,102300,40351207850,34400,34400,34450,34350,2072
|
|
20230727,102200,40279919200,34400,34450,34500,34400,1727
|
|
20230727,102100,40220446400,34450,34250,34500,34250,9781
|
|
20230727,102000,39884091200,34200,34150,34300,34150,2084
|
|
20230727,101900,39812786200,34150,34100,34200,34100,1668
|
|
20230727,101800,39755832600,34150,34300,34300,34150,3685
|
|
20230727,101700,39629777850,34300,34400,34400,34250,10008
|
|
20230727,101600,39285922700,34350,34300,34350,34300,4326
|
|
20230727,101500,39137369250,34300,34150,34350,34150,7652
|
|
20230727,101400,38875252700,34200,34150,34200,34100,3320
|
|
20230727,101300,38761864100,34100,34150,34200,34050,4326
|
|
20230727,101200,38614256150,34150,34200,34200,34100,5890
|
|
20230727,101100,38413226700,34150,34200,34200,34150,960
|
|
20230727,101000,38380423100,34200,34050,34200,34050,7582
|
|
20230727,100900,38121963950,34050,34150,34150,34050,10848
|
|
20230727,100800,37751987600,34200,34300,34350,34150,4242
|
|
20230727,100700,37606687700,34300,34000,34300,34000,12029
|
|
20230727,100600,37196057150,34050,33900,34100,33850,11373
|
|
20230727,100500,36809459450,33900,34050,34050,33850,16875
|
|
20230727,100400,36236706900,34000,34100,34150,34000,7634
|
|
20230727,100300,35976592600,34100,34200,34250,34000,24274
|
|
20230727,100200,35148727950,34200,34300,34350,34200,6823
|
|
20230727,100100,34914850200,34300,34400,34450,34300,8322
|
|
20230727,100000,34628926950,34400,34450,34500,34400,2813
|
|
20230727,095900,34532023000,34450,34500,34500,34450,3300
|
|
20230727,095800,34418324900,34500,34450,34550,34400,4489
|
|
20230727,095700,34263559050,34450,34600,34600,34450,7086
|
|
20230727,095600,34018989600,34550,34550,34650,34550,3171
|
|
20230727,095500,33909317450,34600,34700,34700,34600,4812
|
|
20230727,095400,33742693400,34700,34650,34750,34650,5784
|
|
20230727,095300,33542046000,34650,34650,34700,34500,20529
|
|
20230727,095200,32832694450,34700,34700,34800,34600,11805
|
|
20230727,095100,32423496600,34650,34950,34950,34600,21618
|
|
20230727,095000,31671452900,34950,35150,35150,34900,26382
|
|
20230727,094900,30747184950,35150,34950,35150,34900,11013
|
|
20230727,094800,30361416100,34950,35300,35300,34900,30288
|
|
20230727,094700,29299404600,35250,35250,35400,35150,26734
|
|
20230727,094600,28356754700,35250,35350,35350,35200,27147
|
|
20230727,094500,27399001250,35350,35350,35450,35050,58856
|
|
20230727,094400,25319339000,35350,35100,35350,35000,36855
|
|
20230727,094300,24022347350,35100,35150,35200,35050,37622
|
|
20230727,094200,22700206800,35100,34850,35150,34750,36131
|
|
20230727,094100,21437801300,34850,34550,34850,34550,15983
|
|
20230727,094000,20883365400,34550,34500,34550,34400,5688
|
|
20230727,093900,20687154750,34550,34700,34750,34450,11024
|
|
20230727,093800,20305485400,34700,34500,34750,34450,23635
|
|
20230727,093700,19487337450,34500,34200,34550,34150,36193
|
|
20230727,093600,18241557550,34200,34200,34250,34150,1055
|
|
20230727,093500,18205505900,34250,34250,34300,34150,1575
|
|
20230727,093400,18151610350,34250,34200,34300,34150,2350
|
|
20230727,093300,18071126150,34200,34250,34300,34150,7467
|
|
20230727,093200,17815600100,34300,34250,34350,34150,10615
|
|
20230727,093100,17451903650,34250,34200,34300,34150,9861
|
|
20230727,093000,17114698500,34200,34100,34200,34000,6206
|
|
20230727,092900,16903025150,34100,34000,34150,34000,9547
|
|
20230727,092800,16577644550,33950,34000,34050,33750,18221
|
|
20230727,092700,15958926700,33850,33900,34000,33800,10736
|
|
20230727,092600,15595689700,33850,34000,34000,33850,9930
|
|
20230727,092500,15258946850,33950,34050,34050,33950,2330
|
|
20230727,092400,15179755500,34050,34000,34100,33950,3226
|
|
20230727,092300,15070041650,33950,34000,34050,33850,12075
|
|
20230727,092200,14660361950,34000,34250,34250,34000,5861
|
|
20230727,092100,14460456450,34250,34100,34250,34000,8440
|
|
20230727,092000,14172273650,34100,34050,34150,34000,11712
|
|
20230727,091900,13773433800,34050,34000,34050,33950,6369
|
|
20230727,091800,13556838150,34000,34200,34200,34000,6953
|
|
20230727,091700,13319855100,34200,33900,34250,33850,8026
|
|
20230727,091600,13046561750,33950,34300,34300,33850,19299
|
|
20230727,091500,12390454150,34250,34250,34400,34200,19373
|
|
20230727,091400,11726062450,34200,34150,34250,34050,12026
|
|
20230727,091300,11315296150,34150,34000,34150,34000,3352
|
|
20230727,091200,11201096350,34000,34000,34050,33900,6793
|
|
20230727,091100,10970272800,34000,34150,34250,33950,11829
|
|
20230727,091000,10567636050,34100,34300,34350,33950,22925
|
|
20230727,090900,9783578700,34300,34400,34400,34200,16841
|
|
20230727,090800,9206019200,34400,34350,34500,34250,29137
|
|
20230727,090700,8204312500,34400,34400,34450,34250,26089
|
|
20230727,090600,7307089200,34400,34250,34500,34100,32397
|
|
20230727,090500,6194132950,34200,33950,34250,33850,37799
|
|
20230727,090400,4904676250,33950,33700,33950,33600,6726
|
|
20230727,090300,4677982250,33700,33600,33700,33450,35289
|
|
20230727,090200,3494807950,33550,33850,33900,33500,21196
|
|
20230727,090100,2781316600,33900,33750,33950,33700,17636
|
|
20230727,090000,2184681900,33750,33750,33800,33700,33959
|