633 lines
35 KiB
CSV
633 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,193000,74694160620,21400,21400,21400,21400,59755
|
|
20230727,192900,74694160620,21400,21400,21400,21400,0
|
|
20230727,192800,74694160620,21400,21400,21400,21400,0
|
|
20230727,192700,74694160620,21400,21400,21400,21400,0
|
|
20230727,192600,74694160620,21400,21400,21400,21400,0
|
|
20230727,192500,74694160620,21400,21400,21400,21400,0
|
|
20230727,192400,74694160620,21400,21400,21400,21400,0
|
|
20230727,192300,74694160620,21400,21400,21400,21400,0
|
|
20230727,192200,74694160620,21400,21400,21400,21400,0
|
|
20230727,192100,74694160620,21400,21400,21400,21400,0
|
|
20230727,192000,74694160620,21400,21400,21400,21400,0
|
|
20230727,191900,74694160620,21400,21400,21400,21400,0
|
|
20230727,191800,74694160620,21400,21400,21400,21400,0
|
|
20230727,191700,74694160620,21400,21400,21400,21400,0
|
|
20230727,191600,74694160620,21400,21400,21400,21400,0
|
|
20230727,191500,74694160620,21400,21400,21400,21400,0
|
|
20230727,191400,74694160620,21400,21400,21400,21400,0
|
|
20230727,191300,74694160620,21400,21400,21400,21400,0
|
|
20230727,191200,74694160620,21400,21400,21400,21400,0
|
|
20230727,191100,74694160620,21400,21400,21400,21400,0
|
|
20230727,191000,74694160620,21400,21400,21400,21400,0
|
|
20230727,190900,74694160620,21400,21400,21400,21400,0
|
|
20230727,190800,74694160620,21400,21400,21400,21400,0
|
|
20230727,190700,74694160620,21400,21400,21400,21400,0
|
|
20230727,190600,74694160620,21400,21400,21400,21400,0
|
|
20230727,190500,74694160620,21400,21400,21400,21400,0
|
|
20230727,190400,74694160620,21400,21400,21400,21400,0
|
|
20230727,190300,74694160620,21400,21400,21400,21400,0
|
|
20230727,190200,74694160620,21400,21400,21400,21400,0
|
|
20230727,190100,74694160620,21400,21400,21400,21400,0
|
|
20230727,190000,74694160620,21400,21400,21400,21400,59755
|
|
20230727,185900,74694160620,21400,21400,21400,21400,0
|
|
20230727,185800,74694160620,21400,21400,21400,21400,0
|
|
20230727,185700,74694160620,21400,21400,21400,21400,0
|
|
20230727,185600,74694160620,21400,21400,21400,21400,0
|
|
20230727,185500,74694160620,21400,21400,21400,21400,0
|
|
20230727,185400,74694160620,21400,21400,21400,21400,0
|
|
20230727,185300,74694160620,21400,21400,21400,21400,0
|
|
20230727,185200,74694160620,21400,21400,21400,21400,0
|
|
20230727,185100,74694160620,21400,21400,21400,21400,0
|
|
20230727,185000,74694160620,21400,21400,21400,21400,0
|
|
20230727,184900,74694160620,21400,21400,21400,21400,0
|
|
20230727,184800,74694160620,21400,21400,21400,21400,0
|
|
20230727,184700,74694160620,21400,21400,21400,21400,0
|
|
20230727,184600,74694160620,21400,21400,21400,21400,0
|
|
20230727,184500,74694160620,21400,21400,21400,21400,0
|
|
20230727,184400,74694160620,21400,21400,21400,21400,0
|
|
20230727,184300,74694160620,21400,21400,21400,21400,0
|
|
20230727,184200,74694160620,21400,21400,21400,21400,0
|
|
20230727,184100,74694160620,21400,21400,21400,21400,0
|
|
20230727,184000,74694160620,21400,21400,21400,21400,0
|
|
20230727,183900,74694160620,21400,21400,21400,21400,0
|
|
20230727,183800,74694160620,21400,21400,21400,21400,0
|
|
20230727,183700,74694160620,21400,21400,21400,21400,0
|
|
20230727,183600,74694160620,21400,21400,21400,21400,0
|
|
20230727,183500,74694160620,21400,21400,21400,21400,0
|
|
20230727,183400,74694160620,21400,21400,21400,21400,0
|
|
20230727,183300,74694160620,21400,21400,21400,21400,0
|
|
20230727,183200,74694160620,21400,21400,21400,21400,0
|
|
20230727,183100,74694160620,21400,21400,21400,21400,0
|
|
20230727,183000,74694160620,21400,21400,21400,21400,59755
|
|
20230727,182900,74694160620,21400,21400,21400,21400,0
|
|
20230727,182800,74694160620,21400,21400,21400,21400,0
|
|
20230727,182700,74694160620,21400,21400,21400,21400,0
|
|
20230727,182600,74694160620,21400,21400,21400,21400,0
|
|
20230727,182500,74694160620,21400,21400,21400,21400,0
|
|
20230727,182400,74694160620,21400,21400,21400,21400,0
|
|
20230727,182300,74694160620,21400,21400,21400,21400,0
|
|
20230727,182200,74694160620,21400,21400,21400,21400,0
|
|
20230727,182100,74694160620,21400,21400,21400,21400,0
|
|
20230727,182000,74694160620,21400,21400,21400,21400,0
|
|
20230727,181900,74694160620,21400,21400,21400,21400,0
|
|
20230727,181800,74694160620,21400,21400,21400,21400,0
|
|
20230727,181700,74694160620,21400,21400,21400,21400,0
|
|
20230727,181600,74694160620,21400,21400,21400,21400,0
|
|
20230727,181500,74694160620,21400,21400,21400,21400,0
|
|
20230727,181400,74694160620,21400,21400,21400,21400,0
|
|
20230727,181300,74694160620,21400,21400,21400,21400,0
|
|
20230727,181200,74694160620,21400,21400,21400,21400,0
|
|
20230727,181100,74694160620,21400,21400,21400,21400,0
|
|
20230727,181000,74694160620,21400,21400,21400,21400,0
|
|
20230727,180900,74694160620,21400,21400,21400,21400,0
|
|
20230727,180800,74694160620,21400,21400,21400,21400,0
|
|
20230727,180700,74694160620,21400,21400,21400,21400,0
|
|
20230727,180600,74694160620,21400,21400,21400,21400,0
|
|
20230727,180500,74694160620,21400,21400,21400,21400,0
|
|
20230727,180400,74694160620,21400,21400,21400,21400,0
|
|
20230727,180300,74694160620,21400,21400,21400,21400,0
|
|
20230727,180200,74694160620,21400,21400,21400,21400,0
|
|
20230727,180100,74694160620,21400,21400,21400,21400,0
|
|
20230727,180000,74694160620,21400,21400,21400,21400,59755
|
|
20230727,175900,74694160620,21400,21400,21400,21400,0
|
|
20230727,175800,74694160620,21400,21400,21400,21400,0
|
|
20230727,175700,74694160620,21400,21400,21400,21400,0
|
|
20230727,175600,74694160620,21400,21400,21400,21400,0
|
|
20230727,175500,74694160620,21400,21400,21400,21400,0
|
|
20230727,175400,74694160620,21400,21400,21400,21400,0
|
|
20230727,175300,74694160620,21400,21400,21400,21400,0
|
|
20230727,175200,74694160620,21400,21400,21400,21400,0
|
|
20230727,175100,74694160620,21400,21400,21400,21400,0
|
|
20230727,175000,74694160620,21400,21400,21400,21400,0
|
|
20230727,174900,74694160620,21400,21400,21400,21400,0
|
|
20230727,174800,74694160620,21400,21400,21400,21400,0
|
|
20230727,174700,74694160620,21400,21400,21400,21400,0
|
|
20230727,174600,74694160620,21400,21400,21400,21400,0
|
|
20230727,174500,74694160620,21400,21400,21400,21400,0
|
|
20230727,174400,74694160620,21400,21400,21400,21400,0
|
|
20230727,174300,74694160620,21400,21400,21400,21400,0
|
|
20230727,174200,74694160620,21400,21400,21400,21400,0
|
|
20230727,174100,74694160620,21400,21400,21400,21400,0
|
|
20230727,174000,74694160620,21400,21400,21400,21400,0
|
|
20230727,173900,74694160620,21400,21400,21400,21400,0
|
|
20230727,173800,74694160620,21400,21400,21400,21400,0
|
|
20230727,173700,74694160620,21400,21400,21400,21400,0
|
|
20230727,173600,74694160620,21400,21400,21400,21400,0
|
|
20230727,173500,74694160620,21400,21400,21400,21400,0
|
|
20230727,173400,74694160620,21400,21400,21400,21400,0
|
|
20230727,173300,74694160620,21400,21400,21400,21400,0
|
|
20230727,173200,74694160620,21400,21400,21400,21400,0
|
|
20230727,173100,74694160620,21400,21400,21400,21400,0
|
|
20230727,173000,74694160620,21400,21400,21400,21400,59755
|
|
20230727,172900,74694160620,21400,21400,21400,21400,0
|
|
20230727,172800,74694160620,21400,21400,21400,21400,0
|
|
20230727,172700,74694160620,21400,21400,21400,21400,0
|
|
20230727,172600,74694160620,21400,21400,21400,21400,0
|
|
20230727,172500,74694160620,21400,21400,21400,21400,0
|
|
20230727,172400,74694160620,21400,21400,21400,21400,0
|
|
20230727,172300,74694160620,21400,21400,21400,21400,0
|
|
20230727,172200,74694160620,21400,21400,21400,21400,0
|
|
20230727,172100,74694160620,21400,21400,21400,21400,0
|
|
20230727,172000,74694160620,21400,21400,21400,21400,0
|
|
20230727,171900,74694160620,21400,21400,21400,21400,0
|
|
20230727,171800,74694160620,21400,21400,21400,21400,0
|
|
20230727,171700,74694160620,21400,21400,21400,21400,0
|
|
20230727,171600,74694160620,21400,21400,21400,21400,0
|
|
20230727,171500,74694160620,21400,21400,21400,21400,0
|
|
20230727,171400,74694160620,21400,21400,21400,21400,0
|
|
20230727,171300,74694160620,21400,21400,21400,21400,0
|
|
20230727,171200,74694160620,21400,21400,21400,21400,0
|
|
20230727,171100,74694160620,21400,21400,21400,21400,0
|
|
20230727,171000,74694160620,21400,21400,21400,21400,0
|
|
20230727,170900,74694160620,21400,21400,21400,21400,0
|
|
20230727,170800,74694160620,21400,21400,21400,21400,0
|
|
20230727,170700,74694160620,21400,21400,21400,21400,0
|
|
20230727,170600,74694160620,21400,21400,21400,21400,0
|
|
20230727,170500,74694160620,21400,21400,21400,21400,0
|
|
20230727,170400,74694160620,21400,21400,21400,21400,0
|
|
20230727,170300,74694160620,21400,21400,21400,21400,0
|
|
20230727,170200,74694160620,21400,21400,21400,21400,0
|
|
20230727,170100,74694160620,21400,21400,21400,21400,0
|
|
20230727,170000,74694160620,21400,21400,21400,21400,59755
|
|
20230727,165900,74694160620,21400,21400,21400,21400,0
|
|
20230727,165800,74694160620,21400,21400,21400,21400,0
|
|
20230727,165700,74694160620,21400,21400,21400,21400,0
|
|
20230727,165600,74694160620,21400,21400,21400,21400,0
|
|
20230727,165500,74694160620,21400,21400,21400,21400,0
|
|
20230727,165400,74694160620,21400,21400,21400,21400,0
|
|
20230727,165300,74694160620,21400,21400,21400,21400,0
|
|
20230727,165200,74694160620,21400,21400,21400,21400,0
|
|
20230727,165100,74694160620,21400,21400,21400,21400,0
|
|
20230727,165000,74694160620,21400,21400,21400,21400,0
|
|
20230727,164900,74694160620,21400,21400,21400,21400,0
|
|
20230727,164800,74694160620,21400,21400,21400,21400,0
|
|
20230727,164700,74694160620,21400,21400,21400,21400,0
|
|
20230727,164600,74694160620,21400,21400,21400,21400,0
|
|
20230727,164500,74694160620,21400,21400,21400,21400,0
|
|
20230727,164400,74694160620,21400,21400,21400,21400,0
|
|
20230727,164300,74694160620,21400,21400,21400,21400,0
|
|
20230727,164200,74694160620,21400,21400,21400,21400,0
|
|
20230727,164100,74694160620,21400,21400,21400,21400,0
|
|
20230727,164000,74694160620,21400,21400,21400,21400,0
|
|
20230727,163900,74694160620,21400,21400,21400,21400,0
|
|
20230727,163800,74694160620,21400,21400,21400,21400,0
|
|
20230727,163700,74694160620,21400,21400,21400,21400,0
|
|
20230727,163600,74694160620,21400,21400,21400,21400,0
|
|
20230727,163500,74694160620,21400,21400,21400,21400,0
|
|
20230727,163400,74694160620,21400,21400,21400,21400,0
|
|
20230727,163300,74694160620,21400,21400,21400,21400,0
|
|
20230727,163200,74694160620,21400,21400,21400,21400,0
|
|
20230727,163100,74694160620,21400,21400,21400,21400,0
|
|
20230727,163000,74694160620,21400,21400,21400,21400,59755
|
|
20230727,162900,74694160620,21400,21400,21400,21400,0
|
|
20230727,162800,74694160620,21400,21400,21400,21400,0
|
|
20230727,162700,74694160620,21400,21400,21400,21400,0
|
|
20230727,162600,74694160620,21400,21400,21400,21400,0
|
|
20230727,162500,74694160620,21400,21400,21400,21400,0
|
|
20230727,162400,74694160620,21400,21400,21400,21400,0
|
|
20230727,162300,74694160620,21400,21400,21400,21400,0
|
|
20230727,162200,74694160620,21400,21400,21400,21400,0
|
|
20230727,162100,74694160620,21400,21400,21400,21400,0
|
|
20230727,162000,74694160620,21400,21400,21400,21400,0
|
|
20230727,161900,74694160620,21400,21400,21400,21400,0
|
|
20230727,161800,74694160620,21400,21400,21400,21400,0
|
|
20230727,161700,74694160620,21400,21400,21400,21400,0
|
|
20230727,161600,74694160620,21400,21400,21400,21400,0
|
|
20230727,161500,74694160620,21400,21400,21400,21400,0
|
|
20230727,161400,74694160620,21400,21400,21400,21400,0
|
|
20230727,161300,74694160620,21400,21400,21400,21400,0
|
|
20230727,161200,74694160620,21400,21400,21400,21400,0
|
|
20230727,161100,74694160620,21400,21400,21400,21400,0
|
|
20230727,161000,74694160620,21400,21400,21400,21400,0
|
|
20230727,160900,74694160620,21400,21400,21400,21400,0
|
|
20230727,160800,74694160620,21400,21400,21400,21400,0
|
|
20230727,160700,74694160620,21400,21400,21400,21400,0
|
|
20230727,160600,74694160620,21400,21400,21400,21400,0
|
|
20230727,160500,74694160620,21400,21400,21400,21400,0
|
|
20230727,160400,74694160620,21400,21400,21400,21400,0
|
|
20230727,160300,74694160620,21400,21400,21400,21400,0
|
|
20230727,160200,74694160620,21400,21400,21400,21400,0
|
|
20230727,160100,74694160620,21400,21400,21400,21400,0
|
|
20230727,160000,74694160620,21400,21400,21400,21400,59755
|
|
20230727,155900,74694160620,21400,21400,21400,21400,0
|
|
20230727,155800,74694160620,21400,21400,21400,21400,0
|
|
20230727,155700,74694160620,21400,21400,21400,21400,0
|
|
20230727,155600,74694160620,21400,21400,21400,21400,0
|
|
20230727,155500,74694160620,21400,21400,21400,21400,0
|
|
20230727,155400,74694160620,21400,21400,21400,21400,0
|
|
20230727,155300,74694160620,21400,21400,21400,21400,0
|
|
20230727,155200,74694160620,21400,21400,21400,21400,0
|
|
20230727,155100,74694160620,21400,21400,21400,21400,0
|
|
20230727,155000,74694160620,21400,21400,21400,21400,0
|
|
20230727,154900,74694160620,21400,21400,21400,21400,0
|
|
20230727,154800,74694160620,21400,21400,21400,21400,0
|
|
20230727,154700,74694160620,21400,21400,21400,21400,0
|
|
20230727,154600,74694160620,21400,21400,21400,21400,0
|
|
20230727,154500,74694160620,21400,21400,21400,21400,0
|
|
20230727,154400,74694160620,21400,21400,21400,21400,0
|
|
20230727,154300,74694160620,21400,21400,21400,21400,0
|
|
20230727,154200,74694160620,21400,21400,21400,21400,0
|
|
20230727,154100,74694160620,21400,21400,21400,21400,0
|
|
20230727,154000,74694160620,21400,21400,21400,21400,0
|
|
20230727,153900,74694160620,21400,21400,21400,21400,0
|
|
20230727,153800,74694160620,21400,21400,21400,21400,0
|
|
20230727,153700,74694160620,21400,21400,21400,21400,0
|
|
20230727,153600,74694160620,21400,21400,21400,21400,0
|
|
20230727,153500,74694160620,21400,21400,21400,21400,0
|
|
20230727,153400,74694160620,21400,21400,21400,21400,0
|
|
20230727,153300,74694160620,21400,21400,21400,21400,0
|
|
20230727,153200,74694160620,21400,21400,21400,21400,0
|
|
20230727,153100,74694160620,21400,21400,21400,21400,0
|
|
20230727,153000,74694160620,21400,21400,21400,21400,119510
|
|
20230727,152900,73415403620,21300,21300,21300,21300,0
|
|
20230727,152800,73415403620,21300,21300,21300,21300,0
|
|
20230727,152700,73415403620,21300,21300,21300,21300,0
|
|
20230727,152600,73415403620,21300,21300,21300,21300,0
|
|
20230727,152500,73415403620,21300,21300,21300,21300,0
|
|
20230727,152400,73415403620,21300,21300,21300,21300,0
|
|
20230727,152300,73415403620,21300,21300,21300,21300,0
|
|
20230727,152200,73415403620,21300,21300,21300,21300,0
|
|
20230727,152100,73415403620,21300,21300,21300,21300,0
|
|
20230727,152000,73415403620,21300,21300,21300,21300,0
|
|
20230727,151900,73415403620,21300,21300,21350,21250,11650
|
|
20230727,151800,73167231120,21300,21300,21300,21250,12262
|
|
20230727,151700,72906379570,21350,21350,21350,21250,14719
|
|
20230727,151600,72592753470,21350,21400,21400,21300,15807
|
|
20230727,151500,72255299020,21350,21350,21400,21300,19567
|
|
20230727,151400,71837281020,21350,21250,21350,21250,14339
|
|
20230727,151300,71531698670,21250,21200,21300,21200,9564
|
|
20230727,151200,71328288720,21200,21200,21250,21150,10116
|
|
20230727,151100,71113874270,21200,21200,21200,21150,2452
|
|
20230727,151000,71061953320,21150,21200,21200,21150,1933
|
|
20230727,150900,71021041570,21150,21150,21250,21150,6490
|
|
20230727,150800,70883451520,21200,21150,21250,21150,13648
|
|
20230727,150700,70594299820,21150,21200,21200,21150,6628
|
|
20230727,150600,70454088720,21150,21200,21250,21150,8051
|
|
20230727,150500,70283374870,21200,21150,21250,21150,7409
|
|
20230727,150400,70126431770,21150,21150,21200,21100,4503
|
|
20230727,150300,70031221720,21150,21150,21200,21100,11723
|
|
20230727,150200,69783163970,21200,21300,21300,21150,6925
|
|
20230727,150100,69636450420,21300,21250,21300,21250,5390
|
|
20230727,150000,69521876070,21250,21300,21350,21250,8007
|
|
20230727,145900,69351431020,21300,21350,21350,21200,11478
|
|
20230727,145800,69107066970,21350,21300,21350,21300,8054
|
|
20230727,145700,68935139720,21300,21350,21350,21300,3636
|
|
20230727,145600,68857623520,21300,21350,21350,21250,11297
|
|
20230727,145500,68617062170,21350,21300,21350,21300,2516
|
|
20230727,145400,68563364320,21350,21350,21400,21300,3504
|
|
20230727,145300,68488549420,21350,21350,21400,21300,5546
|
|
20230727,145200,68370235570,21350,21400,21450,21300,15260
|
|
20230727,145100,68044152820,21450,21400,21450,21350,3735
|
|
20230727,145000,67964126270,21400,21400,21450,21350,5473
|
|
20230727,144900,67847005870,21400,21400,21450,21350,8657
|
|
20230727,144800,67661825770,21400,21400,21400,21350,4256
|
|
20230727,144700,67570767270,21400,21400,21400,21350,6367
|
|
20230727,144600,67434536070,21350,21500,21500,21350,14971
|
|
20230727,144500,67114022670,21500,21550,21550,21450,10244
|
|
20230727,144400,66893914720,21500,21500,21550,21500,5860
|
|
20230727,144300,66767757870,21550,21500,21550,21450,15521
|
|
20230727,144200,66433797670,21500,21500,21500,21450,6592
|
|
20230727,144100,66292128570,21450,21500,21500,21400,5992
|
|
20230727,144000,66163451220,21450,21450,21500,21450,9014
|
|
20230727,143900,65969742720,21500,21450,21500,21400,9190
|
|
20230727,143800,65772450270,21450,21450,21450,21400,9150
|
|
20230727,143700,65576322220,21450,21400,21450,21350,10424
|
|
20230727,143600,65353208620,21400,21450,21450,21350,11272
|
|
20230727,143500,65112005970,21400,21500,21500,21400,22804
|
|
20230727,143400,64622236970,21500,21500,21500,21450,9624
|
|
20230727,143300,64415346420,21500,21500,21500,21450,4967
|
|
20230727,143200,64308643670,21500,21500,21500,21450,5377
|
|
20230727,143100,64193209920,21500,21450,21500,21400,9158
|
|
20230727,143000,63996776920,21450,21450,21500,21450,8814
|
|
20230727,142900,63807585320,21450,21500,21500,21450,4657
|
|
20230727,142800,63707494820,21500,21450,21500,21450,25238
|
|
20230727,142700,63165069270,21450,21400,21450,21350,42176
|
|
20230727,142600,62261022720,21400,21300,21400,21300,30797
|
|
20230727,142500,61602364320,21350,21300,21400,21250,35240
|
|
20230727,142400,60850469720,21300,21250,21300,21200,4130
|
|
20230727,142300,60762654270,21250,21200,21250,21200,2627
|
|
20230727,142200,60706910620,21200,21250,21300,21200,6030
|
|
20230727,142100,60578839420,21250,21250,21300,21200,3625
|
|
20230727,142000,60501735770,21250,21200,21300,21200,7584
|
|
20230727,141900,60340530020,21250,21200,21250,21200,3586
|
|
20230727,141800,60264384520,21200,21150,21250,21150,2488
|
|
20230727,141700,60211643670,21200,21150,21200,21150,4479
|
|
20230727,141600,60116804970,21150,21150,21200,21150,5935
|
|
20230727,141500,59991164070,21150,21200,21250,21150,6442
|
|
20230727,141400,59854555570,21200,21300,21300,21200,4058
|
|
20230727,141300,59768303470,21300,21250,21300,21250,1941
|
|
20230727,141200,59726999970,21300,21300,21300,21250,3701
|
|
20230727,141100,59648207670,21300,21300,21300,21250,4330
|
|
20230727,141000,59556142470,21250,21250,21300,21250,2340
|
|
20230727,140900,59506322370,21250,21250,21300,21200,2742
|
|
20230727,140800,59448066970,21250,21250,21250,21200,2800
|
|
20230727,140700,59388601670,21250,21250,21250,21150,4256
|
|
20230727,140600,59298288620,21250,21250,21300,21200,4441
|
|
20230727,140500,59203970470,21250,21200,21300,21200,7256
|
|
20230727,140400,59049556670,21250,21200,21300,21200,4633
|
|
20230727,140300,58951125320,21250,21200,21250,21200,1742
|
|
20230727,140200,58914125570,21200,21250,21250,21200,10939
|
|
20230727,140100,58682151320,21250,21300,21300,21200,6369
|
|
20230727,140000,58546784470,21300,21350,21350,21300,6370
|
|
20230727,135900,58411036070,21350,21300,21350,21300,3697
|
|
20230727,135800,58332159220,21350,21350,21350,21300,2534
|
|
20230727,135700,58278091070,21300,21350,21350,21300,4970
|
|
20230727,135600,58171998020,21350,21300,21350,21250,6575
|
|
20230727,135500,58031844920,21300,21250,21300,21250,2532
|
|
20230727,135400,57977924770,21300,21250,21300,21200,1860
|
|
20230727,135300,57938364770,21250,21200,21300,21200,2979
|
|
20230727,135200,57875040620,21250,21250,21250,21200,2339
|
|
20230727,135100,57825363420,21250,21300,21300,21200,3195
|
|
20230727,135000,57757486770,21250,21250,21300,21200,2262
|
|
20230727,134900,57709423220,21250,21250,21250,21200,1167
|
|
20230727,134800,57684625220,21250,21250,21250,21200,6450
|
|
20230727,134700,57547594020,21250,21200,21300,21150,6355
|
|
20230727,134600,57412803870,21250,21300,21300,21200,5138
|
|
20230727,134500,57303570320,21300,21350,21350,21250,4863
|
|
20230727,134400,57199938920,21350,21350,21350,21300,3887
|
|
20230727,134300,57116997320,21300,21450,21450,21300,32683
|
|
20230727,134200,56419171420,21450,21300,21450,21250,93417
|
|
20230727,134100,54425008970,21300,21300,21300,21250,2771
|
|
20230727,134000,54366053620,21250,21300,21300,21250,8157
|
|
20230727,133900,54192596570,21300,21250,21300,21250,4355
|
|
20230727,133800,54099844270,21300,21250,21300,21200,9047
|
|
20230727,133700,53907566520,21250,21250,21250,21200,4654
|
|
20230727,133600,53808779220,21250,21250,21250,21200,7695
|
|
20230727,133500,53645279120,21250,21250,21250,21200,2574
|
|
20230727,133400,53590623670,21200,21250,21250,21200,3337
|
|
20230727,133300,53519773420,21200,21100,21250,21100,8780
|
|
20230727,133200,53333709770,21100,21200,21200,21100,8664
|
|
20230727,133100,53150580270,21200,21200,21200,21100,5376
|
|
20230727,133000,53036856970,21200,21200,21200,21150,3954
|
|
20230727,132900,52953115870,21200,21250,21250,21200,9699
|
|
20230727,132800,52747372670,21250,21250,21250,21200,3530
|
|
20230727,132700,52672398270,21250,21250,21250,21200,3996
|
|
20230727,132600,52587528270,21200,21150,21250,21150,10203
|
|
20230727,132500,52371224170,21200,21150,21250,21150,3363
|
|
20230727,132400,52299919270,21200,21200,21200,21150,6392
|
|
20230727,132300,52164541270,21200,21200,21250,21150,9970
|
|
20230727,132200,51953155370,21250,21200,21250,21150,4364
|
|
20230727,132100,51860537370,21200,21250,21250,21200,4276
|
|
20230727,132000,51769803970,21200,21200,21250,21200,7042
|
|
20230727,131900,51620386620,21250,21200,21250,21200,2010
|
|
20230727,131800,51577688820,21250,21250,21250,21200,7202
|
|
20230727,131700,51424777870,21250,21250,21250,21200,5514
|
|
20230727,131600,51307612670,21250,21200,21250,21200,2517
|
|
20230727,131500,51254159720,21200,21200,21250,21200,6952
|
|
20230727,131400,51106744420,21250,21250,21300,21200,6982
|
|
20230727,131300,50958296820,21250,21250,21300,21200,8690
|
|
20230727,131200,50773632570,21200,21300,21300,21200,13265
|
|
20230727,131100,50491752620,21250,21300,21300,21250,4665
|
|
20230727,131000,50392462070,21300,21250,21300,21250,4076
|
|
20230727,130900,50305686620,21300,21300,21300,21250,10147
|
|
20230727,130800,50089769520,21300,21300,21300,21250,6577
|
|
20230727,130700,49949764920,21300,21300,21300,21250,7482
|
|
20230727,130600,49790509170,21250,21250,21300,21200,5750
|
|
20230727,130500,49668264170,21250,21250,21350,21250,24877
|
|
20230727,130400,49138500520,21300,21250,21300,21250,9652
|
|
20230727,130300,48933172120,21250,21300,21300,21200,6028
|
|
20230727,130200,48804926170,21300,21250,21300,21250,8373
|
|
20230727,130100,48626783020,21250,21300,21300,21200,7416
|
|
20230727,130000,48469060170,21300,21200,21300,21200,12499
|
|
20230727,125900,48203381270,21200,21200,21250,21200,6362
|
|
20230727,125800,48068307520,21200,21200,21200,21150,4853
|
|
20230727,125700,47965443020,21150,21150,21200,21150,3243
|
|
20230727,125600,47896761320,21150,21150,21200,21100,4369
|
|
20230727,125500,47804399070,21100,21200,21200,21100,3578
|
|
20230727,125400,47728635970,21200,21200,21250,21200,13858
|
|
20230727,125300,47434585470,21200,21150,21200,21150,12700
|
|
20230727,125200,47165644470,21150,21150,21150,21100,6567
|
|
20230727,125100,47026919970,21100,21100,21150,21050,3004
|
|
20230727,125000,46963510520,21100,21100,21150,21050,25148
|
|
20230727,124900,46432047920,21150,21150,21150,21100,1120
|
|
20230727,124800,46408391020,21150,21100,21150,21100,2173
|
|
20230727,124700,46362454520,21100,21150,21150,21050,8102
|
|
20230727,124600,46191416570,21150,21150,21200,21100,11816
|
|
20230727,124500,45941449770,21150,21050,21150,21000,11759
|
|
20230727,124400,45693610570,21000,21050,21050,21000,3373
|
|
20230727,124300,45622640020,21050,21000,21050,21000,1442
|
|
20230727,124200,45592301470,21050,21050,21100,21050,3998
|
|
20230727,124100,45508074520,21000,21000,21050,21000,2152
|
|
20230727,124000,45462811120,21000,21000,21050,21000,2080
|
|
20230727,123900,45419072070,21050,21000,21050,20950,2099
|
|
20230727,123800,45374966420,20950,21000,21000,20950,3363
|
|
20230727,123700,45304420170,21000,21000,21050,20950,3740
|
|
20230727,123600,45225848070,21050,21100,21100,21050,3012
|
|
20230727,123500,45162405620,21050,21050,21150,21050,8706
|
|
20230727,123400,44978747070,21100,21150,21150,21050,3765
|
|
20230727,123300,44899327420,21100,21150,21150,21100,2287
|
|
20230727,123200,44850983120,21200,21150,21200,21100,5537
|
|
20230727,123100,44733852720,21150,21100,21200,21050,20760
|
|
20230727,123000,44295129720,21100,20950,21100,20900,7476
|
|
20230727,122900,44138001670,20950,20950,21000,20950,3399
|
|
20230727,122800,44066674820,21000,20950,21000,20950,2244
|
|
20230727,122700,44019567370,21000,20950,21000,20950,1872
|
|
20230727,122600,43980279520,20950,20900,21000,20900,3687
|
|
20230727,122500,43902989770,20950,21000,21000,20900,2212
|
|
20230727,122400,43856615770,21000,20950,21000,20900,7728
|
|
20230727,122300,43694815970,20900,20850,20950,20800,6025
|
|
20230727,122200,43569009670,20850,20850,20900,20850,4661
|
|
20230727,122100,43471809570,20850,20850,20900,20750,5778
|
|
20230727,122000,43351327320,20850,20800,20850,20750,10957
|
|
20230727,121900,43123804370,20750,20850,20850,20750,4624
|
|
20230727,121800,43027721070,20750,20850,20900,20750,13700
|
|
20230727,121700,42743107370,20900,20900,20900,20750,6959
|
|
20230727,121600,42598207020,20850,20900,20950,20800,6321
|
|
20230727,121500,42466371020,20900,20950,21000,20900,4156
|
|
20230727,121400,42379370220,20950,21000,21000,20950,2813
|
|
20230727,121300,42320426970,21000,20950,21050,20950,4620
|
|
20230727,121200,42223433470,21000,21050,21100,20950,5029
|
|
20230727,121100,42117661870,21050,21050,21100,21000,5105
|
|
20230727,121000,42010230120,21050,20950,21050,20900,10561
|
|
20230727,120900,41788585920,20900,20950,20950,20900,3396
|
|
20230727,120800,41717459020,20950,20950,20950,20850,2617
|
|
20230727,120700,41662650820,20950,20900,20950,20850,3094
|
|
20230727,120600,41597984220,20900,20900,20900,20850,1253
|
|
20230727,120500,41571814720,20900,20850,20900,20850,2290
|
|
20230727,120400,41524013020,20850,20800,20850,20750,4868
|
|
20230727,120300,41422681070,20800,20700,20800,20700,2753
|
|
20230727,120200,41365582370,20700,20800,20800,20700,8058
|
|
20230727,120100,41198333270,20800,20850,20900,20750,6772
|
|
20230727,120000,41057343470,20850,20850,20900,20800,2731
|
|
20230727,115900,41000380870,20850,20800,20900,20800,3304
|
|
20230727,115800,40931513920,20850,20800,20850,20800,5220
|
|
20230727,115700,40822892770,20800,20850,20850,20700,19959
|
|
20230727,115600,40407971420,20800,20850,20900,20800,4891
|
|
20230727,115500,40305897020,20850,20750,20900,20750,6469
|
|
20230727,115400,40171193020,20750,20750,20800,20750,3011
|
|
20230727,115300,40108654820,20750,20800,20800,20750,3087
|
|
20230727,115200,40044496720,20800,20750,20800,20750,2553
|
|
20230727,115100,39991438270,20800,20750,20800,20700,13000
|
|
20230727,115000,39721816470,20750,20750,20800,20700,4585
|
|
20230727,114900,39626608520,20750,20800,20800,20750,13825
|
|
20230727,114800,39339519420,20800,20950,20950,20800,18201
|
|
20230727,114700,38959643520,20900,20950,21000,20900,3258
|
|
20230727,114600,38891408470,20900,20950,21000,20900,5559
|
|
20230727,114500,38774917920,20950,21000,21000,20950,3204
|
|
20230727,114400,38707756370,20950,21000,21050,20900,8016
|
|
20230727,114300,38539637120,21000,21050,21050,21000,3652
|
|
20230727,114200,38462886520,21000,21050,21100,21000,3000
|
|
20230727,114100,38399737270,21050,21050,21100,21000,2661
|
|
20230727,114000,38343786370,21050,21100,21100,21000,7583
|
|
20230727,113900,38184037170,21100,21100,21100,21050,5792
|
|
20230727,113800,38061843370,21050,21050,21150,21050,5362
|
|
20230727,113700,37948711820,21100,21050,21150,21050,15893
|
|
20230727,113600,37613598020,21050,21000,21050,21000,2593
|
|
20230727,113500,37559055520,21000,21050,21050,21000,3569
|
|
20230727,113400,37484027070,21050,21000,21050,21000,4458
|
|
20230727,113300,37390282820,21000,20900,21050,20850,14979
|
|
20230727,113200,37076298870,20900,21000,21000,20850,20178
|
|
20230727,113100,36654232920,21000,21100,21100,20950,8777
|
|
20230727,113000,36469761420,21050,21050,21100,21050,8246
|
|
20230727,112900,36296093920,21100,21050,21100,21000,8394
|
|
20230727,112800,36119324070,21050,21100,21150,21050,11143
|
|
20230727,112700,35884521320,21100,21200,21200,21100,7988
|
|
20230727,112600,35715567170,21200,21250,21250,21150,14032
|
|
20230727,112500,35418024670,21250,21250,21250,21200,5468
|
|
20230727,112400,35301967720,21250,21200,21250,21150,6082
|
|
20230727,112300,35172973270,21250,21200,21300,21200,11236
|
|
20230727,112200,34934423870,21200,21100,21200,21100,10832
|
|
20230727,112100,34705520570,21100,21050,21150,21050,10761
|
|
20230727,112000,34478708820,21000,21100,21100,21000,15896
|
|
20230727,111900,34144535620,21100,21100,21150,21050,20160
|
|
20230727,111800,33719574120,21150,21300,21300,21100,21317
|
|
20230727,111700,33267809870,21300,21300,21400,21250,44017
|
|
20230727,111600,32328599020,21250,21300,21300,21250,19153
|
|
20230727,111500,31920665670,21300,21300,21300,21300,0
|
|
20230727,111400,31920665670,21300,21250,21300,21200,17952
|
|
20230727,111300,31538908020,21200,21250,21250,21200,13380
|
|
20230727,111200,31254791470,21250,21300,21300,21150,50649
|
|
20230727,111100,30177927920,21300,21150,21300,21100,27839
|
|
20230727,111000,29586881470,21100,21200,21200,21100,25023
|
|
20230727,110900,29056904970,21200,21150,21250,21100,26339
|
|
20230727,110800,28498600520,21150,21050,21150,21000,40451
|
|
20230727,110700,27644463770,21050,21050,21100,20950,18287
|
|
20230727,110600,27260109220,21050,21000,21100,20950,20063
|
|
20230727,110500,26838328070,21000,20950,21050,20900,12986
|
|
20230727,110400,26565688070,20950,20950,21000,20900,9971
|
|
20230727,110300,26357047020,20950,20950,21000,20900,13473
|
|
20230727,110200,26074663520,21000,21050,21050,20950,22639
|
|
20230727,110100,25599097970,21050,21000,21050,20950,43568
|
|
20230727,110000,24683775170,21000,20950,21000,20900,17595
|
|
20230727,105900,24315127970,20900,20900,20950,20900,10842
|
|
20230727,105800,24088272370,20900,20900,20950,20850,18061
|
|
20230727,105700,23710429370,20900,20850,20950,20850,22678
|
|
20230727,105600,23236474170,20850,20800,20900,20750,31193
|
|
20230727,105500,22587176120,20800,20700,20800,20700,8263
|
|
20230727,105400,22415729720,20700,20700,20750,20650,5706
|
|
20230727,105300,22297624670,20700,20650,20700,20650,4082
|
|
20230727,105200,22213177020,20650,20700,20700,20650,2789
|
|
20230727,105100,22155540170,20700,20650,20700,20650,2145
|
|
20230727,105000,22111188470,20700,20700,20700,20650,4237
|
|
20230727,104900,22023686820,20700,20700,20700,20650,2898
|
|
20230727,104800,21963810170,20700,20750,20750,20700,4925
|
|
20230727,104700,21861808120,20750,20750,20800,20700,5921
|
|
20230727,104600,21738827770,20750,20650,20800,20650,30650
|
|
20230727,104500,21103407920,20700,20600,20700,20600,5040
|
|
20230727,104400,20999360870,20650,20700,20700,20600,3029
|
|
20230727,104300,20936791520,20650,20650,20700,20650,11635
|
|
20230727,104200,20696139220,20650,20650,20700,20600,3313
|
|
20230727,104100,20627665820,20650,20700,20700,20650,5325
|
|
20230727,104000,20517594020,20650,20600,20700,20550,26469
|
|
20230727,103900,19971773770,20600,20550,20600,20450,15316
|
|
20230727,103800,19657427720,20500,20550,20550,20450,2769
|
|
20230727,103700,19600662770,20550,20550,20550,20500,3118
|
|
20230727,103600,19536666420,20500,20550,20550,20450,4859
|
|
20230727,103500,19437068970,20500,20550,20600,20500,5496
|
|
20230727,103400,19324201870,20600,20600,20600,20550,2065
|
|
20230727,103300,19281686220,20550,20550,20600,20550,4536
|
|
20230727,103200,19188375720,20550,20550,20600,20500,6922
|
|
20230727,103100,19046090120,20550,20550,20550,20450,7330
|
|
20230727,103000,18895750620,20500,20550,20550,20450,18551
|
|
20230727,102900,18514975370,20550,20600,20600,20550,2657
|
|
20230727,102800,18460314020,20600,20550,20600,20500,9786
|
|
20230727,102700,18259177770,20550,20550,20550,20450,3401
|
|
20230727,102600,18189426270,20550,20500,20550,20450,21030
|
|
20230727,102500,17758246620,20500,20400,20500,20400,9061
|
|
20230727,102400,17573035270,20400,20400,20450,20350,4405
|
|
20230727,102300,17483219670,20450,20450,20500,20350,5598
|
|
20230727,102200,17368995620,20450,20500,20500,20450,5407
|
|
20230727,102100,17258283270,20450,20400,20500,20350,13228
|
|
20230727,102000,16987930970,20400,20400,20400,20300,2441
|
|
20230727,101900,16938241420,20350,20350,20400,20300,5405
|
|
20230727,101800,16828168670,20400,20400,20450,20350,7038
|
|
20230727,101700,16684593920,20400,20500,20500,20400,9517
|
|
20230727,101600,16490195820,20500,20350,20500,20300,45131
|
|
20230727,101500,15569150670,20300,20250,20350,20200,21477
|
|
20230727,101400,15133876770,20250,20200,20250,20200,888
|
|
20230727,101300,15115916270,20200,20200,20250,20200,235
|
|
20230727,101200,15111167120,20250,20250,20250,20200,822
|
|
20230727,101100,15094525820,20250,20250,20250,20200,2875
|
|
20230727,101000,15036424270,20250,20200,20250,20150,1644
|
|
20230727,100900,15003214470,20200,20150,20250,20150,5168
|
|
20230727,100800,14898814820,20200,20200,20250,20150,4481
|
|
20230727,100700,14808284020,20200,20150,20250,20100,13158
|
|
20230727,100600,14542730870,20100,20050,20150,20050,10538
|
|
20230727,100500,14331049020,20000,20000,20000,19990,8117
|
|
20230727,100400,14168715610,19990,19990,20050,19990,3594
|
|
20230727,100300,14096851880,19990,20000,20050,19980,14827
|
|
20230727,100200,13800327750,20000,20100,20100,20000,6204
|
|
20230727,100100,13675919000,20100,20100,20100,20050,664
|
|
20230727,100000,13662594000,20050,20100,20100,20050,3674
|
|
20230727,095900,13588857150,20050,20050,20100,20000,5168
|
|
20230727,095800,13485236250,20050,20100,20100,20050,9096
|
|
20230727,095700,13302617450,20100,20150,20150,20100,1244
|
|
20230727,095600,13277598900,20150,20100,20150,20100,1384
|
|
20230727,095500,13249717250,20150,20100,20150,20100,505
|
|
20230727,095400,13239552250,20150,20150,20200,20100,1254
|
|
20230727,095300,13214278700,20150,20150,20200,20100,4034
|
|
20230727,095200,13133005300,20150,20150,20200,20150,18310
|
|
20230727,095100,12764005150,20150,20100,20150,20050,5706
|
|
20230727,095000,12649266600,20100,20150,20200,20100,11841
|
|
20230727,094900,12410987600,20150,20250,20250,20150,2494
|
|
20230727,094800,12360611750,20200,20200,20250,20200,4098
|
|
20230727,094700,12277831000,20200,20150,20200,20150,3656
|
|
20230727,094600,12203995100,20150,20200,20200,20150,1688
|
|
20230727,094500,12169917500,20150,20300,20300,20150,6040
|
|
20230727,094400,12047727400,20300,20300,20350,20250,3901
|
|
20230727,094300,11968543150,20300,20350,20350,20300,4974
|
|
20230727,094200,11867407900,20350,20400,20400,20250,10801
|
|
20230727,094100,11647364250,20400,20200,20400,20150,25453
|
|
20230727,094000,11130902250,20200,20150,20200,20150,1066
|
|
20230727,093900,11109387600,20200,20200,20250,20150,3435
|
|
20230727,093800,11040009600,20200,20200,20250,20150,4142
|
|
20230727,093700,10956348700,20150,20150,20250,20100,5060
|
|
20230727,093600,10854232700,20100,20150,20150,20100,3935
|
|
20230727,093500,10775110350,20150,20200,20200,20100,2595
|
|
20230727,093400,10722823700,20150,20200,20250,20150,18194
|
|
20230727,093300,10355363250,20250,20200,20250,20150,8121
|
|
20230727,093200,10191312850,20200,20300,20350,20200,18994
|
|
20230727,093100,9805538250,20350,20250,20350,20250,3057
|
|
20230727,093000,9743439950,20350,20350,20350,20250,7559
|
|
20230727,092900,9590105100,20350,20350,20400,20300,9030
|
|
20230727,092800,9406396800,20350,20300,20400,20250,25349
|
|
20230727,092700,8891351350,20300,20200,20300,20150,13600
|
|
20230727,092600,8616339400,20200,20250,20250,20150,4301
|
|
20230727,092500,8529402450,20250,20200,20250,20150,3240
|
|
20230727,092400,8463919400,20150,20100,20250,20050,10507
|
|
20230727,092300,8252046300,20100,20200,20200,20050,5661
|
|
20230727,092200,8138284650,20150,20250,20250,20150,7013
|
|
20230727,092100,7996609600,20250,20100,20250,20100,21470
|
|
20230727,092000,7563794250,20100,20200,20200,20100,6829
|
|
20230727,091900,7426189850,20200,20150,20200,20150,5201
|
|
20230727,091800,7321296000,20200,20200,20250,20150,10113
|
|
20230727,091700,7116817250,20250,20250,20300,20100,20974
|
|
20230727,091600,6692475700,20250,20350,20400,20200,26407
|
|
20230727,091500,6156014000,20300,20050,20400,20050,46522
|
|
20230727,091400,5215281150,20100,19990,20100,19980,15781
|
|
20230727,091300,4899489760,19990,20000,20050,19990,4293
|
|
20230727,091200,4813641690,20000,20000,20050,19990,15629
|
|
20230727,091100,4500708740,20000,19930,20050,19860,23691
|
|
20230727,091000,4026882230,19930,20100,20100,19930,22030
|
|
20230727,090900,3585818330,20100,20100,20150,20050,20981
|
|
20230727,090800,3164084130,20100,20000,20100,19990,14986
|
|
20230727,090700,2863477850,20000,20050,20100,19990,19548
|
|
20230727,090600,2471730120,20050,20000,20150,19990,34127
|
|
20230727,090500,1787228870,20000,19770,20000,19730,15602
|
|
20230727,090400,1476729130,19770,19750,19770,19700,21280
|
|
20230727,090300,1056667170,19750,19680,19750,19650,10150
|
|
20230727,090200,856657170,19690,19640,19690,19600,10906
|
|
20230727,090100,642416310,19640,19510,19750,19460,11114
|
|
20230727,090000,425135090,19500,19380,19530,19380,19918
|