650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,194700,555841350,31900,31900,31900,31900,34
|
|
20230727,194600,555841350,31900,31900,31900,31900,0
|
|
20230727,194500,555841350,31900,31900,31900,31900,0
|
|
20230727,194400,555841350,31900,31900,31900,31900,0
|
|
20230727,194300,555841350,31900,31900,31900,31900,0
|
|
20230727,194200,555841350,31900,31900,31900,31900,0
|
|
20230727,194100,555841350,31900,31900,31900,31900,0
|
|
20230727,194000,555841350,31900,31900,31900,31900,0
|
|
20230727,193900,555841350,31900,31900,31900,31900,0
|
|
20230727,193800,555841350,31900,31900,31900,31900,0
|
|
20230727,193700,555841350,31900,31900,31900,31900,0
|
|
20230727,193600,555841350,31900,31900,31900,31900,0
|
|
20230727,193500,555841350,31900,31900,31900,31900,0
|
|
20230727,193400,555841350,31900,31900,31900,31900,0
|
|
20230727,193300,555841350,31900,31900,31900,31900,0
|
|
20230727,193200,555841350,31900,31900,31900,31900,0
|
|
20230727,193100,555841350,31900,31900,31900,31900,0
|
|
20230727,193000,555841350,31900,31900,31900,31900,0
|
|
20230727,192900,555841350,31900,31900,31900,31900,0
|
|
20230727,192800,555841350,31900,31900,31900,31900,0
|
|
20230727,192700,555841350,31900,31900,31900,31900,0
|
|
20230727,192600,555841350,31900,31900,31900,31900,0
|
|
20230727,192500,555841350,31900,31900,31900,31900,0
|
|
20230727,192400,555841350,31900,31900,31900,31900,0
|
|
20230727,192300,555841350,31900,31900,31900,31900,0
|
|
20230727,192200,555841350,31900,31900,31900,31900,0
|
|
20230727,192100,555841350,31900,31900,31900,31900,0
|
|
20230727,192000,555841350,31900,31900,31900,31900,0
|
|
20230727,191900,555841350,31900,31900,31900,31900,0
|
|
20230727,191800,555841350,31900,31900,31900,31900,0
|
|
20230727,191700,555841350,31900,31900,31900,31900,34
|
|
20230727,191600,555841350,31900,31900,31900,31900,0
|
|
20230727,191500,555841350,31900,31900,31900,31900,0
|
|
20230727,191400,555841350,31900,31900,31900,31900,0
|
|
20230727,191300,555841350,31900,31900,31900,31900,0
|
|
20230727,191200,555841350,31900,31900,31900,31900,0
|
|
20230727,191100,555841350,31900,31900,31900,31900,0
|
|
20230727,191000,555841350,31900,31900,31900,31900,0
|
|
20230727,190900,555841350,31900,31900,31900,31900,0
|
|
20230727,190800,555841350,31900,31900,31900,31900,0
|
|
20230727,190700,555841350,31900,31900,31900,31900,0
|
|
20230727,190600,555841350,31900,31900,31900,31900,0
|
|
20230727,190500,555841350,31900,31900,31900,31900,0
|
|
20230727,190400,555841350,31900,31900,31900,31900,0
|
|
20230727,190300,555841350,31900,31900,31900,31900,0
|
|
20230727,190200,555841350,31900,31900,31900,31900,0
|
|
20230727,190100,555841350,31900,31900,31900,31900,0
|
|
20230727,190000,555841350,31900,31900,31900,31900,0
|
|
20230727,185900,555841350,31900,31900,31900,31900,0
|
|
20230727,185800,555841350,31900,31900,31900,31900,0
|
|
20230727,185700,555841350,31900,31900,31900,31900,0
|
|
20230727,185600,555841350,31900,31900,31900,31900,0
|
|
20230727,185500,555841350,31900,31900,31900,31900,0
|
|
20230727,185400,555841350,31900,31900,31900,31900,0
|
|
20230727,185300,555841350,31900,31900,31900,31900,0
|
|
20230727,185200,555841350,31900,31900,31900,31900,0
|
|
20230727,185100,555841350,31900,31900,31900,31900,0
|
|
20230727,185000,555841350,31900,31900,31900,31900,0
|
|
20230727,184900,555841350,31900,31900,31900,31900,0
|
|
20230727,184800,555841350,31900,31900,31900,31900,0
|
|
20230727,184700,555841350,31900,31900,31900,31900,34
|
|
20230727,184600,555841350,31900,31900,31900,31900,0
|
|
20230727,184500,555841350,31900,31900,31900,31900,0
|
|
20230727,184400,555841350,31900,31900,31900,31900,0
|
|
20230727,184300,555841350,31900,31900,31900,31900,0
|
|
20230727,184200,555841350,31900,31900,31900,31900,0
|
|
20230727,184100,555841350,31900,31900,31900,31900,0
|
|
20230727,184000,555841350,31900,31900,31900,31900,0
|
|
20230727,183900,555841350,31900,31900,31900,31900,0
|
|
20230727,183800,555841350,31900,31900,31900,31900,0
|
|
20230727,183700,555841350,31900,31900,31900,31900,0
|
|
20230727,183600,555841350,31900,31900,31900,31900,0
|
|
20230727,183500,555841350,31900,31900,31900,31900,0
|
|
20230727,183400,555841350,31900,31900,31900,31900,0
|
|
20230727,183300,555841350,31900,31900,31900,31900,0
|
|
20230727,183200,555841350,31900,31900,31900,31900,0
|
|
20230727,183100,555841350,31900,31900,31900,31900,0
|
|
20230727,183000,555841350,31900,31900,31900,31900,0
|
|
20230727,182900,555841350,31900,31900,31900,31900,0
|
|
20230727,182800,555841350,31900,31900,31900,31900,0
|
|
20230727,182700,555841350,31900,31900,31900,31900,0
|
|
20230727,182600,555841350,31900,31900,31900,31900,0
|
|
20230727,182500,555841350,31900,31900,31900,31900,0
|
|
20230727,182400,555841350,31900,31900,31900,31900,0
|
|
20230727,182300,555841350,31900,31900,31900,31900,0
|
|
20230727,182200,555841350,31900,31900,31900,31900,0
|
|
20230727,182100,555841350,31900,31900,31900,31900,0
|
|
20230727,182000,555841350,31900,31900,31900,31900,0
|
|
20230727,181900,555841350,31900,31900,31900,31900,0
|
|
20230727,181800,555841350,31900,31900,31900,31900,0
|
|
20230727,181700,555841350,31900,31900,31900,31900,34
|
|
20230727,181600,555841350,31900,31900,31900,31900,0
|
|
20230727,181500,555841350,31900,31900,31900,31900,0
|
|
20230727,181400,555841350,31900,31900,31900,31900,0
|
|
20230727,181300,555841350,31900,31900,31900,31900,0
|
|
20230727,181200,555841350,31900,31900,31900,31900,0
|
|
20230727,181100,555841350,31900,31900,31900,31900,0
|
|
20230727,181000,555841350,31900,31900,31900,31900,0
|
|
20230727,180900,555841350,31900,31900,31900,31900,0
|
|
20230727,180800,555841350,31900,31900,31900,31900,0
|
|
20230727,180700,555841350,31900,31900,31900,31900,0
|
|
20230727,180600,555841350,31900,31900,31900,31900,0
|
|
20230727,180500,555841350,31900,31900,31900,31900,0
|
|
20230727,180400,555841350,31900,31900,31900,31900,0
|
|
20230727,180300,555841350,31900,31900,31900,31900,0
|
|
20230727,180200,555841350,31900,31900,31900,31900,0
|
|
20230727,180100,555841350,31900,31900,31900,31900,0
|
|
20230727,180000,555841350,31900,31900,31900,31900,0
|
|
20230727,175900,555841350,31900,31900,31900,31900,0
|
|
20230727,175800,555841350,31900,31900,31900,31900,0
|
|
20230727,175700,555841350,31900,31900,31900,31900,0
|
|
20230727,175600,555841350,31900,31900,31900,31900,0
|
|
20230727,175500,555841350,31900,31900,31900,31900,0
|
|
20230727,175400,555841350,31900,31900,31900,31900,0
|
|
20230727,175300,555841350,31900,31900,31900,31900,0
|
|
20230727,175200,555841350,31900,31900,31900,31900,0
|
|
20230727,175100,555841350,31900,31900,31900,31900,0
|
|
20230727,175000,555841350,31900,31900,31900,31900,0
|
|
20230727,174900,555841350,31900,31900,31900,31900,0
|
|
20230727,174800,555841350,31900,31900,31900,31900,0
|
|
20230727,174700,555841350,31900,31900,31900,31900,34
|
|
20230727,174600,555841350,31900,31900,31900,31900,0
|
|
20230727,174500,555841350,31900,31900,31900,31900,0
|
|
20230727,174400,555841350,31900,31900,31900,31900,0
|
|
20230727,174300,555841350,31900,31900,31900,31900,0
|
|
20230727,174200,555841350,31900,31900,31900,31900,0
|
|
20230727,174100,555841350,31900,31900,31900,31900,0
|
|
20230727,174000,555841350,31900,31900,31900,31900,0
|
|
20230727,173900,555841350,31900,31900,31900,31900,0
|
|
20230727,173800,555841350,31900,31900,31900,31900,0
|
|
20230727,173700,555841350,31900,31900,31900,31900,0
|
|
20230727,173600,555841350,31900,31900,31900,31900,0
|
|
20230727,173500,555841350,31900,31900,31900,31900,0
|
|
20230727,173400,555841350,31900,31900,31900,31900,0
|
|
20230727,173300,555841350,31900,31900,31900,31900,0
|
|
20230727,173200,555841350,31900,31900,31900,31900,0
|
|
20230727,173100,555841350,31900,31900,31900,31900,0
|
|
20230727,173000,555841350,31900,31900,31900,31900,0
|
|
20230727,172900,555841350,31900,31900,31900,31900,0
|
|
20230727,172800,555841350,31900,31900,31900,31900,0
|
|
20230727,172700,555841350,31900,31900,31900,31900,0
|
|
20230727,172600,555841350,31900,31900,31900,31900,0
|
|
20230727,172500,555841350,31900,31900,31900,31900,0
|
|
20230727,172400,555841350,31900,31900,31900,31900,0
|
|
20230727,172300,555841350,31900,31900,31900,31900,0
|
|
20230727,172200,555841350,31900,31900,31900,31900,0
|
|
20230727,172100,555841350,31900,31900,31900,31900,0
|
|
20230727,172000,555841350,31900,31900,31900,31900,0
|
|
20230727,171900,555841350,31900,31900,31900,31900,0
|
|
20230727,171800,555841350,31900,31900,31900,31900,0
|
|
20230727,171700,555841350,31900,31900,31900,31900,34
|
|
20230727,171600,555841350,31900,31900,31900,31900,0
|
|
20230727,171500,555841350,31900,31900,31900,31900,0
|
|
20230727,171400,555841350,31900,31900,31900,31900,0
|
|
20230727,171300,555841350,31900,31900,31900,31900,0
|
|
20230727,171200,555841350,31900,31900,31900,31900,0
|
|
20230727,171100,555841350,31900,31900,31900,31900,0
|
|
20230727,171000,555841350,31900,31900,31900,31900,0
|
|
20230727,170900,555841350,31900,31900,31900,31900,0
|
|
20230727,170800,555841350,31900,31900,31900,31900,0
|
|
20230727,170700,555841350,31900,31900,31900,31900,0
|
|
20230727,170600,555841350,31900,31900,31900,31900,0
|
|
20230727,170500,555841350,31900,31900,31900,31900,0
|
|
20230727,170400,555841350,31900,31900,31900,31900,0
|
|
20230727,170300,555841350,31900,31900,31900,31900,0
|
|
20230727,170200,555841350,31900,31900,31900,31900,0
|
|
20230727,170100,555841350,31900,31900,31900,31900,0
|
|
20230727,170000,555841350,31900,31900,31900,31900,0
|
|
20230727,165900,555841350,31900,31900,31900,31900,0
|
|
20230727,165800,555841350,31900,31900,31900,31900,0
|
|
20230727,165700,555841350,31900,31900,31900,31900,0
|
|
20230727,165600,555841350,31900,31900,31900,31900,0
|
|
20230727,165500,555841350,31900,31900,31900,31900,0
|
|
20230727,165400,555841350,31900,31900,31900,31900,0
|
|
20230727,165300,555841350,31900,31900,31900,31900,0
|
|
20230727,165200,555841350,31900,31900,31900,31900,0
|
|
20230727,165100,555841350,31900,31900,31900,31900,0
|
|
20230727,165000,555841350,31900,31900,31900,31900,0
|
|
20230727,164900,555841350,31900,31900,31900,31900,0
|
|
20230727,164800,555841350,31900,31900,31900,31900,0
|
|
20230727,164700,555841350,31900,31900,31900,31900,34
|
|
20230727,164600,555841350,31900,31900,31900,31900,0
|
|
20230727,164500,555841350,31900,31900,31900,31900,0
|
|
20230727,164400,555841350,31900,31900,31900,31900,0
|
|
20230727,164300,555841350,31900,31900,31900,31900,0
|
|
20230727,164200,555841350,31900,31900,31900,31900,0
|
|
20230727,164100,555841350,31900,31900,31900,31900,0
|
|
20230727,164000,555841350,31900,31900,31900,31900,0
|
|
20230727,163900,555841350,31900,31900,31900,31900,0
|
|
20230727,163800,555841350,31900,31900,31900,31900,0
|
|
20230727,163700,555841350,31900,31900,31900,31900,0
|
|
20230727,163600,555841350,31900,31900,31900,31900,0
|
|
20230727,163500,555841350,31900,31900,31900,31900,0
|
|
20230727,163400,555841350,31900,31900,31900,31900,0
|
|
20230727,163300,555841350,31900,31900,31900,31900,0
|
|
20230727,163200,555841350,31900,31900,31900,31900,0
|
|
20230727,163100,555841350,31900,31900,31900,31900,0
|
|
20230727,163000,555841350,31900,31900,31900,31900,0
|
|
20230727,162900,555841350,31900,31900,31900,31900,0
|
|
20230727,162800,555841350,31900,31900,31900,31900,0
|
|
20230727,162700,555841350,31900,31900,31900,31900,0
|
|
20230727,162600,555841350,31900,31900,31900,31900,0
|
|
20230727,162500,555841350,31900,31900,31900,31900,0
|
|
20230727,162400,555841350,31900,31900,31900,31900,0
|
|
20230727,162300,555841350,31900,31900,31900,31900,0
|
|
20230727,162200,555841350,31900,31900,31900,31900,0
|
|
20230727,162100,555841350,31900,31900,31900,31900,0
|
|
20230727,162000,555841350,31900,31900,31900,31900,0
|
|
20230727,161900,555841350,31900,31900,31900,31900,0
|
|
20230727,161800,555841350,31900,31900,31900,31900,0
|
|
20230727,161700,555841350,31900,31900,31900,31900,34
|
|
20230727,161600,555841350,31900,31900,31900,31900,0
|
|
20230727,161500,555841350,31900,31900,31900,31900,0
|
|
20230727,161400,555841350,31900,31900,31900,31900,0
|
|
20230727,161300,555841350,31900,31900,31900,31900,0
|
|
20230727,161200,555841350,31900,31900,31900,31900,0
|
|
20230727,161100,555841350,31900,31900,31900,31900,0
|
|
20230727,161000,555841350,31900,31900,31900,31900,0
|
|
20230727,160900,555841350,31900,31900,31900,31900,0
|
|
20230727,160800,555841350,31900,31900,31900,31900,0
|
|
20230727,160700,555841350,31900,31900,31900,31900,0
|
|
20230727,160600,555841350,31900,31900,31900,31900,0
|
|
20230727,160500,555841350,31900,31900,31900,31900,0
|
|
20230727,160400,555841350,31900,31900,31900,31900,0
|
|
20230727,160300,555841350,31900,31900,31900,31900,0
|
|
20230727,160200,555841350,31900,31900,31900,31900,0
|
|
20230727,160100,555841350,31900,31900,31900,31900,0
|
|
20230727,160000,555841350,31900,31900,31900,31900,0
|
|
20230727,155900,555841350,31900,31900,31900,31900,0
|
|
20230727,155800,555841350,31900,31900,31900,31900,0
|
|
20230727,155700,555841350,31900,31900,31900,31900,0
|
|
20230727,155600,555841350,31900,31900,31900,31900,0
|
|
20230727,155500,555841350,31900,31900,31900,31900,0
|
|
20230727,155400,555841350,31900,31900,31900,31900,0
|
|
20230727,155300,555841350,31900,31900,31900,31900,0
|
|
20230727,155200,555841350,31900,31900,31900,31900,0
|
|
20230727,155100,555841350,31900,31900,31900,31900,0
|
|
20230727,155000,555841350,31900,31900,31900,31900,0
|
|
20230727,154900,555841350,31900,31900,31900,31900,0
|
|
20230727,154800,555841350,31900,31900,31900,31900,0
|
|
20230727,154700,555841350,31900,31900,31900,31900,34
|
|
20230727,154600,555841350,31900,31900,31900,31900,0
|
|
20230727,154500,555841350,31900,31900,31900,31900,0
|
|
20230727,154400,555841350,31900,31900,31900,31900,0
|
|
20230727,154300,555841350,31900,31900,31900,31900,0
|
|
20230727,154200,555841350,31900,31900,31900,31900,0
|
|
20230727,154100,555841350,31900,31900,31900,31900,0
|
|
20230727,154000,555841350,31900,31900,31900,31900,0
|
|
20230727,153900,555841350,31900,31900,31900,31900,0
|
|
20230727,153800,555841350,31900,31900,31900,31900,0
|
|
20230727,153700,555841350,31900,31900,31900,31900,0
|
|
20230727,153600,555841350,31900,31900,31900,31900,0
|
|
20230727,153500,555841350,31900,31900,31900,31900,0
|
|
20230727,153400,555841350,31900,31900,31900,31900,0
|
|
20230727,153300,555841350,31900,31900,31900,31900,0
|
|
20230727,153200,555841350,31900,31900,31900,31900,0
|
|
20230727,153100,555841350,31900,31900,31900,31900,0
|
|
20230727,153000,555841350,31900,31900,31900,31900,34
|
|
20230727,152900,554756750,31550,31550,31550,31550,0
|
|
20230727,152800,554756750,31550,31550,31550,31550,0
|
|
20230727,152700,554756750,31550,31550,31550,31550,0
|
|
20230727,152600,554756750,31550,31550,31550,31550,0
|
|
20230727,152500,554756750,31550,31550,31550,31550,0
|
|
20230727,152400,554756750,31550,31550,31550,31550,0
|
|
20230727,152300,554756750,31550,31550,31550,31550,0
|
|
20230727,152200,554756750,31550,31550,31550,31550,0
|
|
20230727,152100,554756750,31550,31550,31550,31550,0
|
|
20230727,152000,554756750,31550,31550,31550,31550,0
|
|
20230727,151900,554756750,31550,31550,31550,31550,14
|
|
20230727,151800,554315050,31500,31500,31500,31500,0
|
|
20230727,151700,554315050,31500,31500,31500,31500,18
|
|
20230727,151600,553748050,31450,31450,31450,31450,0
|
|
20230727,151500,553748050,31450,31450,31450,31450,0
|
|
20230727,151400,553748050,31450,31450,31450,31450,0
|
|
20230727,151300,553748050,31450,31450,31450,31450,100
|
|
20230727,151200,550603050,31400,31400,31400,31400,3
|
|
20230727,151100,550508850,31350,31350,31350,31350,1
|
|
20230727,151000,550477500,31350,31350,31400,31350,93
|
|
20230727,150900,547559900,31400,31400,31400,31400,2
|
|
20230727,150800,547497100,31350,31350,31350,31350,0
|
|
20230727,150700,547497100,31350,31350,31350,31350,1
|
|
20230727,150600,547465750,31400,31400,31400,31400,1
|
|
20230727,150500,547434350,31350,31350,31350,31350,6
|
|
20230727,150400,547246250,31350,31350,31350,31350,1
|
|
20230727,150300,547214900,31400,31400,31400,31400,0
|
|
20230727,150200,547214900,31400,31400,31400,31400,353
|
|
20230727,150100,536130700,31400,31400,31400,31400,0
|
|
20230727,150000,536130700,31400,31450,31450,31300,599
|
|
20230727,145900,517323250,31500,31500,31600,31500,141
|
|
20230727,145800,512873100,31450,31450,31450,31450,1
|
|
20230727,145700,512841650,31400,31400,31400,31400,1
|
|
20230727,145600,512810250,31400,31400,31400,31400,0
|
|
20230727,145500,512810250,31400,31400,31400,31400,300
|
|
20230727,145400,503390250,31400,31450,31450,31400,2001
|
|
20230727,145300,440557200,31450,31450,31450,31450,1
|
|
20230727,145200,440525750,31400,31400,31400,31400,0
|
|
20230727,145100,440525750,31400,31400,31400,31400,1
|
|
20230727,145000,440494350,31400,31400,31400,31400,37
|
|
20230727,144900,439332550,31400,31450,31450,31400,109
|
|
20230727,144800,435908950,31450,31450,31450,31450,1
|
|
20230727,144700,435877500,31500,31500,31500,31500,260
|
|
20230727,144600,427687500,31450,31450,31450,31450,0
|
|
20230727,144500,427687500,31450,31450,31450,31450,1
|
|
20230727,144400,427656050,31450,31450,31450,31450,0
|
|
20230727,144300,427656050,31450,31450,31450,31450,0
|
|
20230727,144200,427656050,31450,31450,31450,31450,2
|
|
20230727,144100,427593150,31450,31450,31450,31450,0
|
|
20230727,144000,427593150,31450,31450,31450,31450,0
|
|
20230727,143900,427593150,31450,31450,31450,31450,0
|
|
20230727,143800,427593150,31450,31400,31450,31300,1082
|
|
20230727,143700,393656300,31450,31400,31450,31400,63
|
|
20230727,143600,391675000,31400,31400,31400,31400,0
|
|
20230727,143500,391675000,31400,31500,31500,31400,437
|
|
20230727,143400,377928950,31500,31500,31500,31500,2
|
|
20230727,143300,377865950,31500,31500,31500,31500,160
|
|
20230727,143200,372825950,31500,31500,31500,31500,0
|
|
20230727,143100,372825950,31500,31500,31500,31500,1
|
|
20230727,143000,372794450,31550,31550,31550,31550,133
|
|
20230727,142900,368598300,31550,31550,31550,31550,3
|
|
20230727,142800,368503650,31550,31550,31550,31550,1
|
|
20230727,142700,368472100,31600,31600,31600,31600,0
|
|
20230727,142600,368472100,31600,31600,31600,31600,73
|
|
20230727,142500,366165300,31500,31500,31550,31500,72
|
|
20230727,142400,363893800,31500,31500,31500,31500,0
|
|
20230727,142300,363893800,31500,31500,31500,31500,10
|
|
20230727,142200,363578800,31550,31550,31550,31550,0
|
|
20230727,142100,363578800,31550,31550,31550,31550,0
|
|
20230727,142000,363578800,31550,31500,31550,31500,92
|
|
20230727,141900,360677700,31500,31500,31500,31500,1
|
|
20230727,141800,360646200,31500,31600,31600,31500,201
|
|
20230727,141700,354303000,31600,31600,31600,31600,0
|
|
20230727,141600,354303000,31600,31600,31600,31600,0
|
|
20230727,141500,354303000,31600,31600,31600,31600,1
|
|
20230727,141400,354271400,31550,31550,31550,31550,1
|
|
20230727,141300,354239850,31600,31600,31600,31600,80
|
|
20230727,141200,351711850,31550,31600,31600,31550,500
|
|
20230727,141100,335922600,31650,31650,31650,31650,1
|
|
20230727,141000,335890950,31600,31600,31600,31600,0
|
|
20230727,140900,335890950,31600,31600,31600,31600,0
|
|
20230727,140800,335890950,31600,31600,31600,31600,2
|
|
20230727,140700,335827750,31600,31600,31600,31600,0
|
|
20230727,140600,335827750,31600,31600,31600,31600,0
|
|
20230727,140500,335827750,31600,31600,31600,31600,1
|
|
20230727,140400,335796150,31600,31600,31600,31600,0
|
|
20230727,140300,335796150,31600,31600,31600,31600,0
|
|
20230727,140200,335796150,31600,31600,31600,31600,2
|
|
20230727,140100,335732950,31600,31600,31600,31600,0
|
|
20230727,140000,335732950,31600,31600,31600,31600,0
|
|
20230727,135900,335732950,31600,31600,31600,31600,0
|
|
20230727,135800,335732950,31600,31600,31600,31600,80
|
|
20230727,135700,333204950,31600,31600,31650,31600,277
|
|
20230727,135600,324444800,31650,31600,31650,31600,124
|
|
20230727,135500,320520700,31600,31650,31650,31600,98
|
|
20230727,135400,317419050,31650,31650,31650,31650,0
|
|
20230727,135300,317419050,31650,31650,31650,31650,0
|
|
20230727,135200,317419050,31650,31650,31650,31650,2
|
|
20230727,135100,317355750,31650,31600,31650,31600,2
|
|
20230727,135000,317292500,31650,31650,31650,31650,1
|
|
20230727,134900,317260850,31650,31800,31800,31650,200
|
|
20230727,134800,310925800,31800,31800,31800,31800,0
|
|
20230727,134700,310925800,31800,31800,31800,31800,0
|
|
20230727,134600,310925800,31800,31850,31850,31800,2
|
|
20230727,134500,310862150,31750,31750,31750,31750,1
|
|
20230727,134400,310830400,31750,31750,31750,31750,0
|
|
20230727,134300,310830400,31750,31750,31750,31750,0
|
|
20230727,134200,310830400,31750,31750,31750,31750,0
|
|
20230727,134100,310830400,31750,31750,31750,31750,87
|
|
20230727,134000,308068150,31700,31700,31700,31700,0
|
|
20230727,133900,308068150,31700,31700,31700,31700,2
|
|
20230727,133800,308004750,31700,31700,31700,31700,5
|
|
20230727,133700,307846250,31700,31700,31700,31700,0
|
|
20230727,133600,307846250,31700,31700,31700,31700,1
|
|
20230727,133500,307814550,31750,31750,31750,31750,2
|
|
20230727,133400,307751050,31700,31700,31700,31700,1
|
|
20230727,133300,307719350,31700,31700,31700,31700,1
|
|
20230727,133200,307687650,31700,31700,31700,31700,0
|
|
20230727,133100,307687650,31700,31700,31700,31700,0
|
|
20230727,133000,307687650,31700,31700,31700,31700,1
|
|
20230727,132900,307655950,31700,31700,31700,31700,0
|
|
20230727,132800,307655950,31700,31700,31700,31700,1
|
|
20230727,132700,307624250,31700,31700,31700,31700,0
|
|
20230727,132600,307624250,31700,31700,31700,31700,1
|
|
20230727,132500,307592550,31700,31700,31700,31700,0
|
|
20230727,132400,307592550,31700,31700,31700,31700,0
|
|
20230727,132300,307592550,31700,31700,31700,31700,1
|
|
20230727,132200,307560850,31700,31700,31700,31700,1
|
|
20230727,132100,307529150,31700,31700,31700,31700,10
|
|
20230727,132000,307212150,31700,31700,31700,31700,0
|
|
20230727,131900,307212150,31700,31700,31700,31700,2
|
|
20230727,131800,307148750,31700,31700,31700,31700,0
|
|
20230727,131700,307148750,31700,31700,31700,31700,0
|
|
20230727,131600,307148750,31700,31700,31700,31700,0
|
|
20230727,131500,307148750,31700,31700,31700,31700,0
|
|
20230727,131400,307148750,31700,31700,31700,31700,50
|
|
20230727,131300,305563750,31700,31700,31700,31700,3
|
|
20230727,131200,305468650,31700,31700,31700,31700,0
|
|
20230727,131100,305468650,31700,31700,31700,31700,157
|
|
20230727,131000,300491750,31700,31700,31700,31700,1
|
|
20230727,130900,300460050,31650,31650,31650,31650,15
|
|
20230727,130800,299985300,31650,31650,31650,31650,0
|
|
20230727,130700,299985300,31650,31650,31650,31650,0
|
|
20230727,130600,299985300,31650,31650,31650,31650,0
|
|
20230727,130500,299985300,31650,31650,31650,31650,8
|
|
20230727,130400,299732100,31650,31650,31650,31650,0
|
|
20230727,130300,299732100,31650,31650,31650,31650,0
|
|
20230727,130200,299732100,31650,31650,31650,31650,0
|
|
20230727,130100,299732100,31650,31650,31650,31650,104
|
|
20230727,130000,296440500,31650,31650,31650,31650,1
|
|
20230727,125900,296408850,31600,31600,31600,31600,0
|
|
20230727,125800,296408850,31600,31600,31600,31600,0
|
|
20230727,125700,296408850,31600,31600,31600,31600,7
|
|
20230727,125600,296187650,31600,31600,31600,31600,20
|
|
20230727,125500,295555650,31650,31650,31650,31650,4
|
|
20230727,125400,295429050,31600,31600,31600,31600,0
|
|
20230727,125300,295429050,31600,31600,31600,31600,0
|
|
20230727,125200,295429050,31600,31600,31600,31600,0
|
|
20230727,125100,295429050,31600,31600,31600,31600,0
|
|
20230727,125000,295429050,31600,31600,31600,31600,0
|
|
20230727,124900,295429050,31600,31600,31600,31600,0
|
|
20230727,124800,295429050,31600,31600,31600,31600,0
|
|
20230727,124700,295429050,31600,31600,31600,31600,0
|
|
20230727,124600,295429050,31600,31600,31600,31600,0
|
|
20230727,124500,295429050,31600,31600,31600,31600,0
|
|
20230727,124400,295429050,31600,31600,31600,31600,0
|
|
20230727,124300,295429050,31600,31600,31600,31600,69
|
|
20230727,124200,293248650,31550,31550,31550,31550,0
|
|
20230727,124100,293248650,31550,31550,31550,31550,100
|
|
20230727,124000,290093650,31550,31550,31550,31550,0
|
|
20230727,123900,290093650,31550,31550,31550,31550,0
|
|
20230727,123800,290093650,31550,31550,31550,31550,0
|
|
20230727,123700,290093650,31550,31550,31550,31550,0
|
|
20230727,123600,290093650,31550,31550,31550,31550,0
|
|
20230727,123500,290093650,31550,31550,31550,31550,0
|
|
20230727,123400,290093650,31550,31550,31550,31550,0
|
|
20230727,123300,290093650,31550,31550,31550,31550,0
|
|
20230727,123200,290093650,31550,31550,31550,31550,91
|
|
20230727,123100,287222600,31400,31400,31400,31400,0
|
|
20230727,123000,287222600,31400,31400,31400,31400,0
|
|
20230727,122900,287222600,31400,31400,31400,31400,0
|
|
20230727,122800,287222600,31400,31400,31400,31400,0
|
|
20230727,122700,287222600,31400,31400,31400,31400,0
|
|
20230727,122600,287222600,31400,31450,31450,31400,134
|
|
20230727,122500,283009800,31450,31450,31450,31450,8
|
|
20230727,122400,282758200,31500,31500,31500,31500,0
|
|
20230727,122300,282758200,31500,31500,31500,31500,0
|
|
20230727,122200,282758200,31500,31500,31500,31500,0
|
|
20230727,122100,282758200,31500,31500,31500,31500,0
|
|
20230727,122000,282758200,31500,31500,31500,31500,0
|
|
20230727,121900,282758200,31500,31500,31500,31500,7
|
|
20230727,121800,282537700,31500,31500,31500,31500,0
|
|
20230727,121700,282537700,31500,31500,31500,31500,0
|
|
20230727,121600,282537700,31500,31500,31500,31500,0
|
|
20230727,121500,282537700,31500,31500,31500,31500,0
|
|
20230727,121400,282537700,31500,31500,31500,31500,3
|
|
20230727,121300,282443200,31500,31500,31500,31500,20
|
|
20230727,121200,281813200,31500,31500,31500,31500,0
|
|
20230727,121100,281813200,31500,31500,31500,31500,64
|
|
20230727,121000,279797200,31450,31600,31600,31450,110
|
|
20230727,120900,276336650,31600,31600,31600,31600,0
|
|
20230727,120800,276336650,31600,31600,31600,31600,0
|
|
20230727,120700,276336650,31600,31600,31600,31600,0
|
|
20230727,120600,276336650,31600,31600,31600,31600,0
|
|
20230727,120500,276336650,31600,31600,31600,31600,59
|
|
20230727,120400,274472250,31550,31650,31650,31400,784
|
|
20230727,120300,249783100,31700,31750,31750,31700,16
|
|
20230727,120200,249275650,31750,31750,31750,31750,0
|
|
20230727,120100,249275650,31750,31750,31750,31750,0
|
|
20230727,120000,249275650,31750,31750,31750,31750,0
|
|
20230727,115900,249275650,31750,31750,31750,31750,0
|
|
20230727,115800,249275650,31750,31750,31750,31750,0
|
|
20230727,115700,249275650,31750,31750,31750,31750,0
|
|
20230727,115600,249275650,31750,31750,31750,31750,0
|
|
20230727,115500,249275650,31750,31750,31750,31750,0
|
|
20230727,115400,249275650,31750,31750,31750,31750,0
|
|
20230727,115300,249275650,31750,31750,31750,31750,0
|
|
20230727,115200,249275650,31750,31750,31750,31750,0
|
|
20230727,115100,249275650,31750,31750,31750,31750,0
|
|
20230727,115000,249275650,31750,31750,31750,31750,0
|
|
20230727,114900,249275650,31750,31800,31800,31750,195
|
|
20230727,114800,243083300,31900,31900,31900,31900,0
|
|
20230727,114700,243083300,31900,31900,31900,31900,29
|
|
20230727,114600,242158200,31800,31850,31850,31800,11
|
|
20230727,114500,241807900,31750,31750,31750,31750,0
|
|
20230727,114400,241807900,31750,31750,31750,31750,0
|
|
20230727,114300,241807900,31750,31750,31750,31750,0
|
|
20230727,114200,241807900,31750,31750,31750,31750,0
|
|
20230727,114100,241807900,31750,31750,31750,31750,0
|
|
20230727,114000,241807900,31750,31750,31750,31750,1
|
|
20230727,113900,241776150,31750,31800,31800,31750,2
|
|
20230727,113800,241712600,31700,31700,31700,31700,0
|
|
20230727,113700,241712600,31700,31700,31700,31700,0
|
|
20230727,113600,241712600,31700,31700,31700,31700,0
|
|
20230727,113500,241712600,31700,31700,31700,31700,0
|
|
20230727,113400,241712600,31700,31700,31700,31700,0
|
|
20230727,113300,241712600,31700,31700,31700,31700,0
|
|
20230727,113200,241712600,31700,31700,31700,31700,0
|
|
20230727,113100,241712600,31700,31700,31700,31700,0
|
|
20230727,113000,241712600,31700,31850,31850,31700,221
|
|
20230727,112900,234697250,31900,31900,31900,31900,0
|
|
20230727,112800,234697250,31900,31900,31900,31900,0
|
|
20230727,112700,234697250,31900,31900,31900,31900,0
|
|
20230727,112600,234697250,31900,31900,31900,31900,0
|
|
20230727,112500,234697250,31900,31900,31900,31900,0
|
|
20230727,112400,234697250,31900,31900,31900,31900,0
|
|
20230727,112300,234697250,31900,31900,31900,31900,0
|
|
20230727,112200,234697250,31900,31900,31900,31900,43
|
|
20230727,112100,233325550,31950,31950,31950,31950,3
|
|
20230727,112000,233229700,31950,31950,31950,31950,3
|
|
20230727,111900,233133850,31950,31950,31950,31950,110
|
|
20230727,111800,229619350,31900,31900,31900,31900,0
|
|
20230727,111700,229619350,31900,31900,31900,31900,0
|
|
20230727,111600,229619350,31900,31900,31900,31900,0
|
|
20230727,111500,229619350,31900,31900,31900,31900,4
|
|
20230727,111400,229491750,31950,31950,31950,31950,15
|
|
20230727,111300,229012500,31950,31950,31950,31950,0
|
|
20230727,111200,229012500,31950,31950,31950,31950,5
|
|
20230727,111100,228852750,32000,32000,32000,32000,0
|
|
20230727,111000,228852750,32000,32000,32000,32000,0
|
|
20230727,110900,228852750,32000,32000,32000,32000,0
|
|
20230727,110800,228852750,32000,32000,32000,32000,0
|
|
20230727,110700,228852750,32000,32000,32000,32000,11
|
|
20230727,110600,228500750,31950,31950,31950,31950,0
|
|
20230727,110500,228500750,31950,31950,31950,31950,0
|
|
20230727,110400,228500750,31950,31950,31950,31950,157
|
|
20230727,110300,223484600,31950,31950,31950,31950,0
|
|
20230727,110200,223484600,31950,31950,31950,31950,2
|
|
20230727,110100,223420700,31950,31950,31950,31950,0
|
|
20230727,110000,223420700,31950,31950,31950,31950,0
|
|
20230727,105900,223420700,31950,31900,31950,31900,106
|
|
20230727,105800,220037150,31800,31800,31800,31800,300
|
|
20230727,105700,210497150,31950,31950,31950,31950,0
|
|
20230727,105600,210497150,31950,31900,31950,31900,147
|
|
20230727,105500,205802850,31850,31850,31850,31850,63
|
|
20230727,105400,203796300,31900,32000,32000,31800,682
|
|
20230727,105300,182070050,32100,32100,32100,32100,0
|
|
20230727,105200,182070050,32100,32100,32100,32100,0
|
|
20230727,105100,182070050,32100,32100,32100,32100,0
|
|
20230727,105000,182070050,32100,32100,32100,32100,0
|
|
20230727,104900,182070050,32100,32100,32100,32100,0
|
|
20230727,104800,182070050,32100,32100,32100,32100,1
|
|
20230727,104700,182037950,32100,32100,32100,32100,0
|
|
20230727,104600,182037950,32100,32100,32100,32100,0
|
|
20230727,104500,182037950,32100,32100,32100,32100,0
|
|
20230727,104400,182037950,32100,32100,32100,32100,0
|
|
20230727,104300,182037950,32100,32100,32100,32100,100
|
|
20230727,104200,178827950,32000,32000,32000,32000,0
|
|
20230727,104100,178827950,32000,32000,32000,32000,0
|
|
20230727,104000,178827950,32000,32050,32050,31850,347
|
|
20230727,103900,167744400,32050,32050,32050,32050,0
|
|
20230727,103800,167744400,32050,32050,32050,32050,0
|
|
20230727,103700,167744400,32050,32100,32100,32050,18
|
|
20230727,103600,167167000,32100,32100,32100,32100,0
|
|
20230727,103500,167167000,32100,32100,32100,32100,5
|
|
20230727,103400,167006500,32100,32100,32100,32100,1
|
|
20230727,103300,166974400,31950,31950,31950,31950,0
|
|
20230727,103200,166974400,31950,31950,31950,31950,0
|
|
20230727,103100,166974400,31950,31950,31950,31950,0
|
|
20230727,103000,166974400,31950,31950,31950,31950,15
|
|
20230727,102900,166495150,32000,32000,32000,32000,86
|
|
20230727,102800,163743150,31950,31950,31950,31950,0
|
|
20230727,102700,163743150,31950,32100,32100,31950,603
|
|
20230727,102600,144410900,32100,32100,32150,32100,415
|
|
20230727,102500,131073900,32000,32000,32000,32000,0
|
|
20230727,102400,131073900,32000,32000,32000,32000,50
|
|
20230727,102300,129473900,32000,32000,32000,32000,10
|
|
20230727,102200,129153900,31950,31950,31950,31950,0
|
|
20230727,102100,129153900,31950,31900,31950,31900,100
|
|
20230727,102000,125959650,31850,31900,31900,31850,279
|
|
20230727,101900,117061450,31900,31900,31900,31900,0
|
|
20230727,101800,117061450,31900,31900,31900,31900,100
|
|
20230727,101700,113871450,31900,31900,31900,31900,0
|
|
20230727,101600,113871450,31900,31900,31900,31900,33
|
|
20230727,101500,112818750,31900,31900,31900,31900,0
|
|
20230727,101400,112818750,31900,31900,31900,31900,0
|
|
20230727,101300,112818750,31900,31900,31900,31900,180
|
|
20230727,101200,107076750,31900,31900,31900,31900,0
|
|
20230727,101100,107076750,31900,31850,31900,31850,197
|
|
20230727,101000,100800150,31850,31800,31850,31800,35
|
|
20230727,100900,99685600,31800,31800,31800,31800,0
|
|
20230727,100800,99685600,31800,31800,31800,31800,1
|
|
20230727,100700,99653800,31850,31850,31850,31850,1
|
|
20230727,100600,99621950,31850,31850,31850,31850,0
|
|
20230727,100500,99621950,31850,31850,31850,31850,100
|
|
20230727,100400,96436950,31850,31850,31850,31850,0
|
|
20230727,100300,96436950,31850,31850,31850,31850,1
|
|
20230727,100200,96405100,31850,31850,31850,31850,0
|
|
20230727,100100,96405100,31850,31850,31850,31850,86
|
|
20230727,100000,93666000,31850,31850,31850,31850,1
|
|
20230727,095900,93634150,31800,31800,31800,31800,0
|
|
20230727,095800,93634150,31800,31800,31800,31800,31
|
|
20230727,095700,92648350,31650,31650,31650,31650,0
|
|
20230727,095600,92648350,31650,31650,31650,31650,0
|
|
20230727,095500,92648350,31650,31650,31650,31650,0
|
|
20230727,095400,92648350,31650,31650,31650,31650,0
|
|
20230727,095300,92648350,31650,31650,31650,31650,10
|
|
20230727,095200,92331850,31650,31650,31650,31650,0
|
|
20230727,095100,92331850,31650,31650,31650,31650,0
|
|
20230727,095000,92331850,31650,31600,31650,31600,35
|
|
20230727,094900,91225650,31600,31600,31600,31600,2
|
|
20230727,094800,91162450,31600,31600,31600,31600,0
|
|
20230727,094700,91162450,31600,31650,31650,31600,101
|
|
20230727,094600,87970800,31650,31650,31650,31650,10
|
|
20230727,094500,87654300,31650,31650,31650,31650,0
|
|
20230727,094400,87654300,31650,31700,31700,31650,226
|
|
20230727,094300,80496950,31650,31650,31650,31650,0
|
|
20230727,094200,80496950,31650,31650,31650,31650,1
|
|
20230727,094100,80465300,31850,31850,31850,31850,0
|
|
20230727,094000,80465300,31850,31850,31850,31850,20
|
|
20230727,093900,79828300,31850,31650,31850,31650,2
|
|
20230727,093800,79764800,31650,31650,31650,31650,63
|
|
20230727,093700,77770850,31800,31750,31800,31700,205
|
|
20230727,093600,71263150,31750,31750,31750,31750,1
|
|
20230727,093500,71231400,31850,31800,31850,31800,421
|
|
20230727,093400,57842550,31800,31800,31800,31800,1
|
|
20230727,093300,57810750,31900,31900,31900,31900,0
|
|
20230727,093200,57810750,31900,31900,31900,31900,100
|
|
20230727,093100,54620750,31950,31950,31950,31950,19
|
|
20230727,093000,54013700,32000,32000,32000,32000,30
|
|
20230727,092900,53053700,31900,31900,31900,31900,1
|
|
20230727,092800,53021800,32000,31850,32000,31850,73
|
|
20230727,092700,50696400,31850,31850,31850,31850,1
|
|
20230727,092600,50664550,31900,31850,31900,31850,200
|
|
20230727,092500,44286700,31850,31600,31850,31600,501
|
|
20230727,092400,28350550,31600,31600,31600,31600,1
|
|
20230727,092300,28318950,31700,31700,31700,31700,23
|
|
20230727,092200,27589850,31550,31550,31550,31550,1
|
|
20230727,092100,27558300,31600,31500,31600,31500,157
|
|
20230727,092000,22597200,31500,31500,31500,31500,1
|
|
20230727,091900,22565700,31650,31650,31650,31650,7
|
|
20230727,091800,22344150,31500,31700,31700,31500,167
|
|
20230727,091700,17083250,31500,31500,31500,31500,121
|
|
20230727,091600,13271750,31700,31700,31700,31700,5
|
|
20230727,091500,13113250,31700,31500,31700,31500,3
|
|
20230727,091400,13018350,31450,31450,31450,31450,1
|
|
20230727,091300,12986900,31450,31450,31450,31450,0
|
|
20230727,091200,12986900,31450,31450,31450,31450,2
|
|
20230727,091100,12924000,31450,31500,31500,31450,4
|
|
20230727,091000,12798050,31750,31700,31750,31700,38
|
|
20230727,090900,11591900,31500,31600,31750,31500,11
|
|
20230727,090800,11243600,31450,31450,31450,31450,1
|
|
20230727,090700,11212150,31450,31450,31450,31450,1
|
|
20230727,090600,11180700,31400,31400,31400,31400,0
|
|
20230727,090500,11180700,31400,31550,31550,31400,43
|
|
20230727,090400,9824200,31550,31550,31550,31550,187
|
|
20230727,090300,3924350,31550,31550,31550,31550,1
|
|
20230727,090200,3892800,31500,31500,31500,31500,0
|
|
20230727,090100,3892800,31500,31500,31500,31500,1
|
|
20230727,090000,3861300,31650,31650,31650,31650,122
|