653 lines
36 KiB
CSV
653 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,195000,133538480700,51700,51700,51700,51700,185404
|
|
20230727,194900,133538480700,51700,51700,51700,51700,0
|
|
20230727,194800,133538480700,51700,51700,51700,51700,0
|
|
20230727,194700,133538480700,51700,51700,51700,51700,0
|
|
20230727,194600,133538480700,51700,51700,51700,51700,0
|
|
20230727,194500,133538480700,51700,51700,51700,51700,0
|
|
20230727,194400,133538480700,51700,51700,51700,51700,0
|
|
20230727,194300,133538480700,51700,51700,51700,51700,0
|
|
20230727,194200,133538480700,51700,51700,51700,51700,0
|
|
20230727,194100,133538480700,51700,51700,51700,51700,0
|
|
20230727,194000,133538480700,51700,51700,51700,51700,0
|
|
20230727,193900,133538480700,51700,51700,51700,51700,0
|
|
20230727,193800,133538480700,51700,51700,51700,51700,0
|
|
20230727,193700,133538480700,51700,51700,51700,51700,0
|
|
20230727,193600,133538480700,51700,51700,51700,51700,0
|
|
20230727,193500,133538480700,51700,51700,51700,51700,0
|
|
20230727,193400,133538480700,51700,51700,51700,51700,0
|
|
20230727,193300,133538480700,51700,51700,51700,51700,0
|
|
20230727,193200,133538480700,51700,51700,51700,51700,0
|
|
20230727,193100,133538480700,51700,51700,51700,51700,0
|
|
20230727,193000,133538480700,51700,51700,51700,51700,0
|
|
20230727,192900,133538480700,51700,51700,51700,51700,0
|
|
20230727,192800,133538480700,51700,51700,51700,51700,0
|
|
20230727,192700,133538480700,51700,51700,51700,51700,0
|
|
20230727,192600,133538480700,51700,51700,51700,51700,0
|
|
20230727,192500,133538480700,51700,51700,51700,51700,0
|
|
20230727,192400,133538480700,51700,51700,51700,51700,0
|
|
20230727,192300,133538480700,51700,51700,51700,51700,0
|
|
20230727,192200,133538480700,51700,51700,51700,51700,0
|
|
20230727,192100,133538480700,51700,51700,51700,51700,0
|
|
20230727,192000,133538480700,51700,51700,51700,51700,185404
|
|
20230727,191900,133538480700,51700,51700,51700,51700,0
|
|
20230727,191800,133538480700,51700,51700,51700,51700,0
|
|
20230727,191700,133538480700,51700,51700,51700,51700,0
|
|
20230727,191600,133538480700,51700,51700,51700,51700,0
|
|
20230727,191500,133538480700,51700,51700,51700,51700,0
|
|
20230727,191400,133538480700,51700,51700,51700,51700,0
|
|
20230727,191300,133538480700,51700,51700,51700,51700,0
|
|
20230727,191200,133538480700,51700,51700,51700,51700,0
|
|
20230727,191100,133538480700,51700,51700,51700,51700,0
|
|
20230727,191000,133538480700,51700,51700,51700,51700,0
|
|
20230727,190900,133538480700,51700,51700,51700,51700,0
|
|
20230727,190800,133538480700,51700,51700,51700,51700,0
|
|
20230727,190700,133538480700,51700,51700,51700,51700,0
|
|
20230727,190600,133538480700,51700,51700,51700,51700,0
|
|
20230727,190500,133538480700,51700,51700,51700,51700,0
|
|
20230727,190400,133538480700,51700,51700,51700,51700,0
|
|
20230727,190300,133538480700,51700,51700,51700,51700,0
|
|
20230727,190200,133538480700,51700,51700,51700,51700,0
|
|
20230727,190100,133538480700,51700,51700,51700,51700,0
|
|
20230727,190000,133538480700,51700,51700,51700,51700,0
|
|
20230727,185900,133538480700,51700,51700,51700,51700,0
|
|
20230727,185800,133538480700,51700,51700,51700,51700,0
|
|
20230727,185700,133538480700,51700,51700,51700,51700,0
|
|
20230727,185600,133538480700,51700,51700,51700,51700,0
|
|
20230727,185500,133538480700,51700,51700,51700,51700,0
|
|
20230727,185400,133538480700,51700,51700,51700,51700,0
|
|
20230727,185300,133538480700,51700,51700,51700,51700,0
|
|
20230727,185200,133538480700,51700,51700,51700,51700,0
|
|
20230727,185100,133538480700,51700,51700,51700,51700,0
|
|
20230727,185000,133538480700,51700,51700,51700,51700,185404
|
|
20230727,184900,133538480700,51700,51700,51700,51700,0
|
|
20230727,184800,133538480700,51700,51700,51700,51700,0
|
|
20230727,184700,133538480700,51700,51700,51700,51700,0
|
|
20230727,184600,133538480700,51700,51700,51700,51700,0
|
|
20230727,184500,133538480700,51700,51700,51700,51700,0
|
|
20230727,184400,133538480700,51700,51700,51700,51700,0
|
|
20230727,184300,133538480700,51700,51700,51700,51700,0
|
|
20230727,184200,133538480700,51700,51700,51700,51700,0
|
|
20230727,184100,133538480700,51700,51700,51700,51700,0
|
|
20230727,184000,133538480700,51700,51700,51700,51700,0
|
|
20230727,183900,133538480700,51700,51700,51700,51700,0
|
|
20230727,183800,133538480700,51700,51700,51700,51700,0
|
|
20230727,183700,133538480700,51700,51700,51700,51700,0
|
|
20230727,183600,133538480700,51700,51700,51700,51700,0
|
|
20230727,183500,133538480700,51700,51700,51700,51700,0
|
|
20230727,183400,133538480700,51700,51700,51700,51700,0
|
|
20230727,183300,133538480700,51700,51700,51700,51700,0
|
|
20230727,183200,133538480700,51700,51700,51700,51700,0
|
|
20230727,183100,133538480700,51700,51700,51700,51700,0
|
|
20230727,183000,133538480700,51700,51700,51700,51700,0
|
|
20230727,182900,133538480700,51700,51700,51700,51700,0
|
|
20230727,182800,133538480700,51700,51700,51700,51700,0
|
|
20230727,182700,133538480700,51700,51700,51700,51700,0
|
|
20230727,182600,133538480700,51700,51700,51700,51700,0
|
|
20230727,182500,133538480700,51700,51700,51700,51700,0
|
|
20230727,182400,133538480700,51700,51700,51700,51700,0
|
|
20230727,182300,133538480700,51700,51700,51700,51700,0
|
|
20230727,182200,133538480700,51700,51700,51700,51700,0
|
|
20230727,182100,133538480700,51700,51700,51700,51700,0
|
|
20230727,182000,133538480700,51700,51700,51700,51700,185404
|
|
20230727,181900,133538480700,51700,51700,51700,51700,0
|
|
20230727,181800,133538480700,51700,51700,51700,51700,0
|
|
20230727,181700,133538480700,51700,51700,51700,51700,0
|
|
20230727,181600,133538480700,51700,51700,51700,51700,0
|
|
20230727,181500,133538480700,51700,51700,51700,51700,0
|
|
20230727,181400,133538480700,51700,51700,51700,51700,0
|
|
20230727,181300,133538480700,51700,51700,51700,51700,0
|
|
20230727,181200,133538480700,51700,51700,51700,51700,0
|
|
20230727,181100,133538480700,51700,51700,51700,51700,0
|
|
20230727,181000,133538480700,51700,51700,51700,51700,0
|
|
20230727,180900,133538480700,51700,51700,51700,51700,0
|
|
20230727,180800,133538480700,51700,51700,51700,51700,0
|
|
20230727,180700,133538480700,51700,51700,51700,51700,0
|
|
20230727,180600,133538480700,51700,51700,51700,51700,0
|
|
20230727,180500,133538480700,51700,51700,51700,51700,0
|
|
20230727,180400,133538480700,51700,51700,51700,51700,0
|
|
20230727,180300,133538480700,51700,51700,51700,51700,0
|
|
20230727,180200,133538480700,51700,51700,51700,51700,0
|
|
20230727,180100,133538480700,51700,51700,51700,51700,0
|
|
20230727,180000,133538480700,51700,51700,51700,51700,0
|
|
20230727,175900,133538480700,51700,51700,51700,51700,0
|
|
20230727,175800,133538480700,51700,51700,51700,51700,0
|
|
20230727,175700,133538480700,51700,51700,51700,51700,0
|
|
20230727,175600,133538480700,51700,51700,51700,51700,0
|
|
20230727,175500,133538480700,51700,51700,51700,51700,0
|
|
20230727,175400,133538480700,51700,51700,51700,51700,0
|
|
20230727,175300,133538480700,51700,51700,51700,51700,0
|
|
20230727,175200,133538480700,51700,51700,51700,51700,0
|
|
20230727,175100,133538480700,51700,51700,51700,51700,0
|
|
20230727,175000,133538480700,51700,51700,51700,51700,185404
|
|
20230727,174900,133538480700,51700,51700,51700,51700,0
|
|
20230727,174800,133538480700,51700,51700,51700,51700,0
|
|
20230727,174700,133538480700,51700,51700,51700,51700,0
|
|
20230727,174600,133538480700,51700,51700,51700,51700,0
|
|
20230727,174500,133538480700,51700,51700,51700,51700,0
|
|
20230727,174400,133538480700,51700,51700,51700,51700,0
|
|
20230727,174300,133538480700,51700,51700,51700,51700,0
|
|
20230727,174200,133538480700,51700,51700,51700,51700,0
|
|
20230727,174100,133538480700,51700,51700,51700,51700,0
|
|
20230727,174000,133538480700,51700,51700,51700,51700,0
|
|
20230727,173900,133538480700,51700,51700,51700,51700,0
|
|
20230727,173800,133538480700,51700,51700,51700,51700,0
|
|
20230727,173700,133538480700,51700,51700,51700,51700,0
|
|
20230727,173600,133538480700,51700,51700,51700,51700,0
|
|
20230727,173500,133538480700,51700,51700,51700,51700,0
|
|
20230727,173400,133538480700,51700,51700,51700,51700,0
|
|
20230727,173300,133538480700,51700,51700,51700,51700,0
|
|
20230727,173200,133538480700,51700,51700,51700,51700,0
|
|
20230727,173100,133538480700,51700,51700,51700,51700,0
|
|
20230727,173000,133538480700,51700,51700,51700,51700,0
|
|
20230727,172900,133538480700,51700,51700,51700,51700,0
|
|
20230727,172800,133538480700,51700,51700,51700,51700,0
|
|
20230727,172700,133538480700,51700,51700,51700,51700,0
|
|
20230727,172600,133538480700,51700,51700,51700,51700,0
|
|
20230727,172500,133538480700,51700,51700,51700,51700,0
|
|
20230727,172400,133538480700,51700,51700,51700,51700,0
|
|
20230727,172300,133538480700,51700,51700,51700,51700,0
|
|
20230727,172200,133538480700,51700,51700,51700,51700,0
|
|
20230727,172100,133538480700,51700,51700,51700,51700,0
|
|
20230727,172000,133538480700,51700,51700,51700,51700,185404
|
|
20230727,171900,133538480700,51700,51700,51700,51700,0
|
|
20230727,171800,133538480700,51700,51700,51700,51700,0
|
|
20230727,171700,133538480700,51700,51700,51700,51700,0
|
|
20230727,171600,133538480700,51700,51700,51700,51700,0
|
|
20230727,171500,133538480700,51700,51700,51700,51700,0
|
|
20230727,171400,133538480700,51700,51700,51700,51700,0
|
|
20230727,171300,133538480700,51700,51700,51700,51700,0
|
|
20230727,171200,133538480700,51700,51700,51700,51700,0
|
|
20230727,171100,133538480700,51700,51700,51700,51700,0
|
|
20230727,171000,133538480700,51700,51700,51700,51700,0
|
|
20230727,170900,133538480700,51700,51700,51700,51700,0
|
|
20230727,170800,133538480700,51700,51700,51700,51700,0
|
|
20230727,170700,133538480700,51700,51700,51700,51700,0
|
|
20230727,170600,133538480700,51700,51700,51700,51700,0
|
|
20230727,170500,133538480700,51700,51700,51700,51700,0
|
|
20230727,170400,133538480700,51700,51700,51700,51700,0
|
|
20230727,170300,133538480700,51700,51700,51700,51700,0
|
|
20230727,170200,133538480700,51700,51700,51700,51700,0
|
|
20230727,170100,133538480700,51700,51700,51700,51700,0
|
|
20230727,170000,133538480700,51700,51700,51700,51700,0
|
|
20230727,165900,133538480700,51700,51700,51700,51700,0
|
|
20230727,165800,133538480700,51700,51700,51700,51700,0
|
|
20230727,165700,133538480700,51700,51700,51700,51700,0
|
|
20230727,165600,133538480700,51700,51700,51700,51700,0
|
|
20230727,165500,133538480700,51700,51700,51700,51700,0
|
|
20230727,165400,133538480700,51700,51700,51700,51700,0
|
|
20230727,165300,133538480700,51700,51700,51700,51700,0
|
|
20230727,165200,133538480700,51700,51700,51700,51700,0
|
|
20230727,165100,133538480700,51700,51700,51700,51700,0
|
|
20230727,165000,133538480700,51700,51700,51700,51700,185404
|
|
20230727,164900,133538480700,51700,51700,51700,51700,0
|
|
20230727,164800,133538480700,51700,51700,51700,51700,0
|
|
20230727,164700,133538480700,51700,51700,51700,51700,0
|
|
20230727,164600,133538480700,51700,51700,51700,51700,0
|
|
20230727,164500,133538480700,51700,51700,51700,51700,0
|
|
20230727,164400,133538480700,51700,51700,51700,51700,0
|
|
20230727,164300,133538480700,51700,51700,51700,51700,0
|
|
20230727,164200,133538480700,51700,51700,51700,51700,0
|
|
20230727,164100,133538480700,51700,51700,51700,51700,0
|
|
20230727,164000,133538480700,51700,51700,51700,51700,0
|
|
20230727,163900,133538480700,51700,51700,51700,51700,0
|
|
20230727,163800,133538480700,51700,51700,51700,51700,0
|
|
20230727,163700,133538480700,51700,51700,51700,51700,0
|
|
20230727,163600,133538480700,51700,51700,51700,51700,0
|
|
20230727,163500,133538480700,51700,51700,51700,51700,0
|
|
20230727,163400,133538480700,51700,51700,51700,51700,0
|
|
20230727,163300,133538480700,51700,51700,51700,51700,0
|
|
20230727,163200,133538480700,51700,51700,51700,51700,0
|
|
20230727,163100,133538480700,51700,51700,51700,51700,0
|
|
20230727,163000,133538480700,51700,51700,51700,51700,0
|
|
20230727,162900,133538480700,51700,51700,51700,51700,0
|
|
20230727,162800,133538480700,51700,51700,51700,51700,0
|
|
20230727,162700,133538480700,51700,51700,51700,51700,0
|
|
20230727,162600,133538480700,51700,51700,51700,51700,0
|
|
20230727,162500,133538480700,51700,51700,51700,51700,0
|
|
20230727,162400,133538480700,51700,51700,51700,51700,0
|
|
20230727,162300,133538480700,51700,51700,51700,51700,0
|
|
20230727,162200,133538480700,51700,51700,51700,51700,0
|
|
20230727,162100,133538480700,51700,51700,51700,51700,0
|
|
20230727,162000,133538480700,51700,51700,51700,51700,185404
|
|
20230727,161900,133538480700,51700,51700,51700,51700,0
|
|
20230727,161800,133538480700,51700,51700,51700,51700,0
|
|
20230727,161700,133538480700,51700,51700,51700,51700,0
|
|
20230727,161600,133538480700,51700,51700,51700,51700,0
|
|
20230727,161500,133538480700,51700,51700,51700,51700,0
|
|
20230727,161400,133538480700,51700,51700,51700,51700,0
|
|
20230727,161300,133538480700,51700,51700,51700,51700,0
|
|
20230727,161200,133538480700,51700,51700,51700,51700,0
|
|
20230727,161100,133538480700,51700,51700,51700,51700,0
|
|
20230727,161000,133538480700,51700,51700,51700,51700,0
|
|
20230727,160900,133538480700,51700,51700,51700,51700,0
|
|
20230727,160800,133538480700,51700,51700,51700,51700,0
|
|
20230727,160700,133538480700,51700,51700,51700,51700,0
|
|
20230727,160600,133538480700,51700,51700,51700,51700,0
|
|
20230727,160500,133538480700,51700,51700,51700,51700,0
|
|
20230727,160400,133538480700,51700,51700,51700,51700,0
|
|
20230727,160300,133538480700,51700,51700,51700,51700,0
|
|
20230727,160200,133538480700,51700,51700,51700,51700,0
|
|
20230727,160100,133538480700,51700,51700,51700,51700,0
|
|
20230727,160000,133538480700,51700,51700,51700,51700,0
|
|
20230727,155900,133538480700,51700,51700,51700,51700,0
|
|
20230727,155800,133538480700,51700,51700,51700,51700,0
|
|
20230727,155700,133538480700,51700,51700,51700,51700,0
|
|
20230727,155600,133538480700,51700,51700,51700,51700,0
|
|
20230727,155500,133538480700,51700,51700,51700,51700,0
|
|
20230727,155400,133538480700,51700,51700,51700,51700,0
|
|
20230727,155300,133538480700,51700,51700,51700,51700,0
|
|
20230727,155200,133538480700,51700,51700,51700,51700,0
|
|
20230727,155100,133538480700,51700,51700,51700,51700,0
|
|
20230727,155000,133538480700,51700,51700,51700,51700,185404
|
|
20230727,154900,133538480700,51700,51700,51700,51700,0
|
|
20230727,154800,133538480700,51700,51700,51700,51700,0
|
|
20230727,154700,133538480700,51700,51700,51700,51700,0
|
|
20230727,154600,133538480700,51700,51700,51700,51700,0
|
|
20230727,154500,133538480700,51700,51700,51700,51700,0
|
|
20230727,154400,133538480700,51700,51700,51700,51700,0
|
|
20230727,154300,133538480700,51700,51700,51700,51700,0
|
|
20230727,154200,133538480700,51700,51700,51700,51700,0
|
|
20230727,154100,133538480700,51700,51700,51700,51700,0
|
|
20230727,154000,133538480700,51700,51700,51700,51700,0
|
|
20230727,153900,133538480700,51700,51700,51700,51700,0
|
|
20230727,153800,133538480700,51700,51700,51700,51700,0
|
|
20230727,153700,133538480700,51700,51700,51700,51700,0
|
|
20230727,153600,133538480700,51700,51700,51700,51700,0
|
|
20230727,153500,133538480700,51700,51700,51700,51700,0
|
|
20230727,153400,133538480700,51700,51700,51700,51700,0
|
|
20230727,153300,133538480700,51700,51700,51700,51700,0
|
|
20230727,153200,133538480700,51700,51700,51700,51700,0
|
|
20230727,153100,133538480700,51700,51700,51700,51700,0
|
|
20230727,153000,133538480700,51700,51700,51700,51700,185404
|
|
20230727,152900,123953093900,51600,51600,51600,51600,0
|
|
20230727,152800,123953093900,51600,51600,51600,51600,0
|
|
20230727,152700,123953093900,51600,51600,51600,51600,0
|
|
20230727,152600,123953093900,51600,51600,51600,51600,0
|
|
20230727,152500,123953093900,51600,51600,51600,51600,0
|
|
20230727,152400,123953093900,51600,51600,51600,51600,0
|
|
20230727,152300,123953093900,51600,51600,51600,51600,0
|
|
20230727,152200,123953093900,51600,51600,51600,51600,0
|
|
20230727,152100,123953093900,51600,51600,51600,51600,0
|
|
20230727,152000,123953093900,51600,51600,51600,51600,0
|
|
20230727,151900,123953093900,51600,51700,51800,51600,7205
|
|
20230727,151800,123580151100,51600,51800,51800,51600,7291
|
|
20230727,151700,123203291400,51800,51800,51900,51700,4509
|
|
20230727,151600,122969791600,51800,51800,51800,51700,5579
|
|
20230727,151500,122680832700,51800,51800,51800,51700,3001
|
|
20230727,151400,122525474500,51700,51700,51800,51600,19608
|
|
20230727,151300,121510388100,51700,51800,51800,51700,3635
|
|
20230727,151200,121322148600,51700,51800,51800,51700,3556
|
|
20230727,151100,121138027000,51800,51800,51800,51700,3346
|
|
20230727,151000,120964734400,51800,51800,51800,51700,3835
|
|
20230727,150900,120766166000,51800,51800,51800,51700,2532
|
|
20230727,150800,120635077300,51800,51800,51800,51700,2814
|
|
20230727,150700,120489339100,51700,51700,51800,51500,10998
|
|
20230727,150600,119920935200,51800,51700,51800,51600,10991
|
|
20230727,150500,119352537900,51700,51700,51800,51600,6804
|
|
20230727,150400,119000626100,51700,51700,51800,51600,7822
|
|
20230727,150300,118596312400,51600,51600,51700,51500,7543
|
|
20230727,150200,118206835800,51600,51600,51600,51500,3158
|
|
20230727,150100,118043976300,51500,51700,51700,51500,5639
|
|
20230727,150000,117753089600,51600,51800,51800,51600,3102
|
|
20230727,145900,117592676700,51700,51700,51800,51600,7785
|
|
20230727,145800,117190202800,51700,51700,51800,51500,5775
|
|
20230727,145700,116891728400,51700,51600,51700,51500,11626
|
|
20230727,145600,116291393500,51700,51600,51700,51400,7396
|
|
20230727,145500,115910045700,51700,51600,51700,51500,5539
|
|
20230727,145400,115624244900,51600,51600,51700,51500,7498
|
|
20230727,145300,115237244100,51500,51600,51600,51500,3081
|
|
20230727,145200,115078267900,51600,51500,51600,51500,6005
|
|
20230727,145100,114768560600,51500,51500,51600,51500,4248
|
|
20230727,145000,114549485700,51500,51600,51700,51500,4285
|
|
20230727,144900,114328357700,51700,51600,51700,51500,5925
|
|
20230727,144800,114022647400,51500,51600,51700,51400,7156
|
|
20230727,144700,113653746800,51600,51700,51700,51400,7190
|
|
20230727,144600,113282799600,51700,51600,51700,51500,5514
|
|
20230727,144500,112998152900,51600,51600,51700,51500,9796
|
|
20230727,144400,112492672800,51600,51600,51600,51500,5310
|
|
20230727,144300,112218793100,51600,51500,51700,51500,5307
|
|
20230727,144200,111945171900,51600,51500,51600,51400,4261
|
|
20230727,144100,111725422800,51400,51500,51600,51400,6756
|
|
20230727,144000,111377446300,51500,51500,51500,51400,5806
|
|
20230727,143900,111078540500,51500,51500,51500,51400,6532
|
|
20230727,143800,110742289900,51500,51500,51500,51400,4522
|
|
20230727,143700,110509467100,51500,51400,51500,51300,5281
|
|
20230727,143600,110237900000,51400,51400,51500,51300,6835
|
|
20230727,143500,109886690700,51400,51500,51500,51300,7671
|
|
20230727,143400,109492484800,51500,51400,51500,51300,6210
|
|
20230727,143300,109173452400,51400,51400,51400,51300,4363
|
|
20230727,143200,108949239000,51400,51500,51600,51400,8555
|
|
20230727,143100,108508900800,51500,51500,51500,51400,5522
|
|
20230727,143000,108224673200,51500,51500,51500,51400,6132
|
|
20230727,142900,107909006900,51500,51600,51700,51400,8435
|
|
20230727,142800,107474086200,51700,51600,51700,51600,7562
|
|
20230727,142700,107083571000,51700,51700,51700,51600,6283
|
|
20230727,142600,106758810700,51600,51700,51800,51600,6500
|
|
20230727,142500,106422962400,51700,51800,51800,51600,8264
|
|
20230727,142400,105995768400,51700,51700,51800,51600,16093
|
|
20230727,142300,105163727800,51700,51700,51700,51600,5940
|
|
20230727,142200,104856820100,51700,51700,51700,51600,7316
|
|
20230727,142100,104478676300,51700,51700,51700,51600,4106
|
|
20230727,142000,104266440600,51700,51700,51700,51600,5145
|
|
20230727,141900,104000513700,51700,51600,51700,51600,6438
|
|
20230727,141800,103667835200,51700,51700,51700,51600,8376
|
|
20230727,141700,103234863800,51700,51800,51900,51600,12376
|
|
20230727,141600,102594368100,51800,51800,51800,51700,4725
|
|
20230727,141500,102349627300,51800,51900,51900,51700,10133
|
|
20230727,141400,101824504100,51800,51900,52000,51800,10212
|
|
20230727,141300,101294501200,51900,51900,51900,51800,6153
|
|
20230727,141200,100975200000,51900,51900,51900,51800,5280
|
|
20230727,141100,100701187100,51900,51900,51900,51800,5225
|
|
20230727,141000,100430052800,51800,51800,51900,51800,5081
|
|
20230727,140900,100166442300,51900,51900,51900,51800,5759
|
|
20230727,140800,99867576800,51900,51900,51900,51800,4402
|
|
20230727,140700,99639165300,51900,51900,51900,51800,8154
|
|
20230727,140600,99216072300,51900,51900,51900,51800,4197
|
|
20230727,140500,98998249500,51900,51900,51900,51800,5602
|
|
20230727,140400,98707531000,51900,51900,51900,51800,6109
|
|
20230727,140300,98390481500,51900,51900,51900,51800,5247
|
|
20230727,140200,98118317600,51800,51900,51900,51800,6179
|
|
20230727,140100,97797665400,51800,52000,52000,51800,9679
|
|
20230727,140000,97295088100,51900,51900,52000,51900,6207
|
|
20230727,135900,96972433800,52000,52000,52000,51900,5742
|
|
20230727,135800,96673875700,51900,52000,52000,51900,4930
|
|
20230727,135700,96417553800,52000,52000,52000,51900,5987
|
|
20230727,135600,96106358100,52000,51900,52000,51900,4134
|
|
20230727,135500,95891396900,52000,51900,52000,51800,6107
|
|
20230727,135400,95574272300,51900,51900,52000,51800,6701
|
|
20230727,135300,95226472500,51800,51900,51900,51800,3382
|
|
20230727,135200,95050951600,51900,51800,52000,51800,5768
|
|
20230727,135100,94751585800,51900,51800,51900,51800,3736
|
|
20230727,135000,94557696600,51900,51900,51900,51800,3367
|
|
20230727,134900,94382950800,51900,51900,52000,51800,5820
|
|
20230727,134800,94080867000,51900,52000,52000,51800,5108
|
|
20230727,134700,93815637900,52000,51900,52000,51800,5558
|
|
20230727,134600,93527082200,51900,51900,52000,51800,5223
|
|
20230727,134500,93256015500,52000,52000,52000,51900,4524
|
|
20230727,134400,93020889600,52000,51800,52000,51800,5957
|
|
20230727,134300,92711759400,51800,51800,51900,51800,3068
|
|
20230727,134200,92552566800,51900,51900,52000,51800,11156
|
|
20230727,134100,91973756700,51900,51900,51900,51800,3750
|
|
20230727,134000,91779139600,51900,51900,51900,51800,2171
|
|
20230727,133900,91666467600,51900,51900,51900,51800,4647
|
|
20230727,133800,91425302800,51900,51900,52000,51800,6199
|
|
20230727,133700,91103744800,51900,51900,52000,51800,12172
|
|
20230727,133600,90471790200,51800,51800,51900,51700,5940
|
|
20230727,133500,90164084800,51800,51900,51900,51800,4787
|
|
20230727,133400,89915824100,51900,51900,52000,51800,8082
|
|
20230727,133300,89496392500,51900,51900,52000,51800,11113
|
|
20230727,133200,88919695100,51900,51900,51900,51800,3624
|
|
20230727,133100,88731661600,51800,51900,51900,51800,5001
|
|
20230727,133000,88472242700,51800,51900,51900,51800,5078
|
|
20230727,132900,88208932200,51900,51800,51900,51700,17904
|
|
20230727,132800,87280106100,51700,51900,51900,51700,11433
|
|
20230727,132700,86687619600,51900,51800,51900,51700,7105
|
|
20230727,132600,86319508900,51800,51800,51800,51700,3322
|
|
20230727,132500,86147472200,51800,51700,51800,51600,14781
|
|
20230727,132400,85381915800,51700,51700,51800,51600,6079
|
|
20230727,132300,85067648400,51700,51700,51700,51600,5642
|
|
20230727,132200,84776002400,51700,51700,51700,51600,4031
|
|
20230727,132100,84567637800,51700,51700,51700,51600,14832
|
|
20230727,132000,83800857600,51700,51700,51700,51600,4047
|
|
20230727,131900,83591708400,51700,51700,51700,51600,3756
|
|
20230727,131800,83397539100,51700,51700,51700,51600,2442
|
|
20230727,131700,83271329300,51700,51700,51700,51600,4479
|
|
20230727,131600,83039783700,51700,51700,51800,51600,12137
|
|
20230727,131500,82412304200,51700,51700,51700,51600,6991
|
|
20230727,131400,82050890100,51700,51500,51700,51500,15406
|
|
20230727,131300,81255513800,51500,51600,51600,51500,5545
|
|
20230727,131200,80969404100,51600,51600,51600,51500,6449
|
|
20230727,131100,80636664800,51600,51600,51600,51500,7482
|
|
20230727,131000,80250609500,51500,51600,51600,51500,11651
|
|
20230727,130900,79649824900,51600,51500,51600,51400,38256
|
|
20230727,130800,77679703400,51500,51500,51500,51400,4314
|
|
20230727,130700,77457593400,51400,51500,51500,51400,5623
|
|
20230727,130600,77168144400,51500,51500,51500,51400,5001
|
|
20230727,130500,76910626800,51500,51400,51500,51300,26507
|
|
20230727,130400,75548071700,51400,51400,51400,51300,3280
|
|
20230727,130300,75379542700,51400,51400,51400,51300,2535
|
|
20230727,130200,75249266200,51400,51300,51400,51300,3510
|
|
20230727,130100,75068910500,51400,51300,51400,51200,3127
|
|
20230727,130000,74908466100,51300,51300,51300,51200,1689
|
|
20230727,125900,74821830100,51400,51300,51400,51200,7344
|
|
20230727,125800,74444988000,51300,51300,51300,51200,3422
|
|
20230727,125700,74269450200,51300,51300,51300,51200,5379
|
|
20230727,125600,73993527900,51200,51300,51300,51200,1111
|
|
20230727,125500,73936545900,51300,51300,51400,51200,2702
|
|
20230727,125400,73797987900,51300,51300,51300,51200,7157
|
|
20230727,125300,73431298000,51300,51300,51300,51200,6329
|
|
20230727,125200,73106637400,51300,51300,51300,51200,2218
|
|
20230727,125100,72992889400,51300,51200,51300,51200,1421
|
|
20230727,125000,72919994200,51300,51200,51300,51200,2281
|
|
20230727,124900,72802985900,51300,51300,51300,51200,1629
|
|
20230727,124800,72719442200,51300,51300,51300,51200,2729
|
|
20230727,124700,72579450100,51300,51300,51300,51200,2363
|
|
20230727,124600,72458269700,51200,51200,51300,51200,9727
|
|
20230727,124500,71959309800,51200,51200,51300,51200,2358
|
|
20230727,124400,71838357400,51300,51300,51300,51200,2033
|
|
20230727,124300,71734105800,51300,51200,51300,51200,2405
|
|
20230727,124200,71610766500,51200,51300,51300,51200,4899
|
|
20230727,124100,71359455400,51300,51200,51300,51200,2204
|
|
20230727,124000,71246409700,51300,51300,51300,51200,2607
|
|
20230727,123900,71112744100,51300,51300,51300,51200,1647
|
|
20230727,123800,71028257800,51300,51300,51300,51200,1565
|
|
20230727,123700,70947985700,51300,51200,51300,51200,2190
|
|
20230727,123600,70835650500,51300,51300,51300,51200,1218
|
|
20230727,123500,70773177900,51300,51300,51300,51200,1400
|
|
20230727,123400,70701369300,51200,51200,51300,51100,7893
|
|
20230727,123300,70297197000,51200,51200,51200,51100,3044
|
|
20230727,123200,70141449400,51200,51100,51200,51100,4822
|
|
20230727,123100,69894843500,51200,51200,51200,51100,1435
|
|
20230727,123000,69821423900,51200,51200,51200,51100,2674
|
|
20230727,122900,69684664400,51200,51200,51200,51100,1347
|
|
20230727,122800,69615701400,51200,51200,51200,51100,1617
|
|
20230727,122700,69532934300,51100,51200,51200,51100,1429
|
|
20230727,122600,69459776200,51200,51200,51200,51100,1838
|
|
20230727,122500,69365745800,51100,51100,51200,51100,2269
|
|
20230727,122400,69249622800,51100,51200,51200,51100,1394
|
|
20230727,122300,69178260400,51100,51200,51200,51100,1171
|
|
20230727,122200,69118324400,51200,51200,51200,51100,4733
|
|
20230727,122100,68876007900,51200,51200,51200,51100,2485
|
|
20230727,122000,68748886100,51200,51200,51200,51100,1390
|
|
20230727,121900,68677742300,51100,51200,51200,51100,1417
|
|
20230727,121800,68605199700,51200,51100,51200,51100,2077
|
|
20230727,121700,68498918700,51200,51200,51200,51100,1428
|
|
20230727,121600,68425879500,51200,51200,51200,51100,2167
|
|
20230727,121500,68314995700,51200,51200,51300,51200,13491
|
|
20230727,121400,67624178200,51300,51200,51300,51200,2759
|
|
20230727,121300,67482658600,51300,51200,51300,51200,4273
|
|
20230727,121200,67263624000,51300,51300,51300,51200,1869
|
|
20230727,121100,67167755000,51300,51300,51300,51200,6794
|
|
20230727,121000,66819234300,51300,51300,51400,51200,8748
|
|
20230727,120900,66370504200,51300,51300,51300,51200,11132
|
|
20230727,120800,65799440900,51300,51200,51300,51200,2881
|
|
20230727,120700,65651711100,51300,51200,51300,51200,1822
|
|
20230727,120600,65558282500,51300,51200,51300,51200,5620
|
|
20230727,120500,65270437400,51200,51100,51200,51100,10716
|
|
20230727,120400,64721785500,51200,51100,51200,51100,2482
|
|
20230727,120300,64594714100,51200,51200,51200,51100,3967
|
|
20230727,120200,64391658300,51200,50900,51200,50900,64055
|
|
20230727,120100,61122175600,51000,51000,51000,50900,1950
|
|
20230727,120000,61022754000,51000,51000,51000,50900,2684
|
|
20230727,115900,60885980200,51000,51000,51000,50900,1755
|
|
20230727,115800,60796485500,50900,51000,51000,50900,3329
|
|
20230727,115700,60626729800,51000,50900,51000,50900,2357
|
|
20230727,115600,60506624100,51000,50900,51000,50900,3137
|
|
20230727,115500,60346788700,51000,51000,51000,50900,2372
|
|
20230727,115400,60225894800,50900,50900,51000,50900,1621
|
|
20230727,115300,60143270900,51000,51000,51000,50900,2152
|
|
20230727,115200,60033596400,50900,51000,51000,50900,4435
|
|
20230727,115100,59807635400,51000,50900,51000,50900,1560
|
|
20230727,115000,59728151000,51000,50900,51000,50900,3686
|
|
20230727,114900,59540363800,50900,50900,51000,50900,2839
|
|
20230727,114800,59395727500,51000,51000,51000,50900,2790
|
|
20230727,114700,59253568900,51000,51000,51000,50900,1799
|
|
20230727,114600,59161850500,51000,51000,51000,50900,1814
|
|
20230727,114500,59069409800,51000,51000,51000,50900,1960
|
|
20230727,114400,58969504300,51000,51000,51000,50900,1975
|
|
20230727,114300,58868844300,51000,51000,51000,50900,7682
|
|
20230727,114200,58477281600,50900,51000,51000,50900,2011
|
|
20230727,114100,58374741000,50900,50900,51000,50900,3045
|
|
20230727,114000,58219558400,50900,51000,51000,50900,1597
|
|
20230727,113900,58138126100,51000,51000,51000,50900,2105
|
|
20230727,113800,58030817500,50900,50900,51000,50900,3755
|
|
20230727,113700,57839459800,50900,50900,51000,50900,14719
|
|
20230727,113600,57089312400,51000,50900,51000,50900,2521
|
|
20230727,113500,56960789800,50900,51000,51000,50900,2004
|
|
20230727,113400,56858630300,50900,50900,51000,50800,34628
|
|
20230727,113300,55095664200,50900,50900,50900,50800,1412
|
|
20230727,113200,55023822700,50900,50900,50900,50800,2336
|
|
20230727,113100,54904947700,50800,50800,50900,50800,5585
|
|
20230727,113000,54621027100,50900,50900,50900,50800,1805
|
|
20230727,112900,54529178300,50900,50900,50900,50800,2725
|
|
20230727,112800,54390561400,50900,50900,50900,50800,813
|
|
20230727,112700,54349186700,50900,50900,50900,50800,2112
|
|
20230727,112600,54241695300,50900,50900,50900,50800,1315
|
|
20230727,112500,54174767000,50900,50800,50900,50700,26344
|
|
20230727,112400,52835932400,50800,50700,50800,50700,3602
|
|
20230727,112300,52652956300,50800,50800,50800,50700,4000
|
|
20230727,112200,52449894100,50800,50800,50800,50700,2197
|
|
20230727,112100,52338314700,50800,50800,50800,50700,8052
|
|
20230727,112000,51929297900,50800,50800,50800,50700,2108
|
|
20230727,111900,51822240400,50800,50800,50800,50700,1413
|
|
20230727,111800,51750474100,50800,50800,50800,50700,2403
|
|
20230727,111700,51628451000,50700,50700,50800,50600,11547
|
|
20230727,111600,51042988300,50700,50700,50700,50600,2816
|
|
20230727,111500,50900311200,50700,50600,50700,50600,2058
|
|
20230727,111400,50796030600,50700,50700,50700,50600,6472
|
|
20230727,111300,50467975300,50700,50700,50700,50600,3244
|
|
20230727,111200,50303546700,50700,50700,50700,50600,1167
|
|
20230727,111100,50244418100,50700,50600,50700,50600,1773
|
|
20230727,111000,50154575100,50700,50500,50700,50500,5353
|
|
20230727,110900,49883651400,50600,50600,50600,50500,1618
|
|
20230727,110800,49801785300,50600,50600,50600,50500,3704
|
|
20230727,110700,49614372000,50600,50600,50600,50500,1568
|
|
20230727,110600,49535037700,50600,50600,50700,50500,5311
|
|
20230727,110500,49266300100,50600,50600,50600,50500,3725
|
|
20230727,110400,49077834900,50600,50600,50600,50500,1616
|
|
20230727,110300,48996080900,50600,50600,50600,50500,1796
|
|
20230727,110200,48905224100,50600,50600,50600,50500,2812
|
|
20230727,110100,48762979300,50600,50600,50600,50500,1483
|
|
20230727,110000,48687959900,50600,50600,50600,50500,2850
|
|
20230727,105900,48543757100,50600,50600,50600,50500,1449
|
|
20230727,105800,48470439700,50600,50600,50600,50500,2101
|
|
20230727,105700,48364172800,50600,50600,50600,50500,3424
|
|
20230727,105600,48190918900,50600,50500,50600,50500,1433
|
|
20230727,105500,48118454600,50500,50600,50600,50500,2707
|
|
20230727,105400,47981505600,50600,50600,50600,50500,1579
|
|
20230727,105300,47901615800,50500,50600,50600,50500,1112
|
|
20230727,105200,47845354900,50500,50600,50600,50500,2231
|
|
20230727,105100,47732545800,50600,50600,50600,50500,1704
|
|
20230727,105000,47646348900,50600,50600,50600,50500,4537
|
|
20230727,104900,47417086500,50600,50600,50700,50400,4985
|
|
20230727,104800,47165296300,50600,50500,50600,50500,8311
|
|
20230727,104700,46745127200,50500,50400,50500,50400,1442
|
|
20230727,104600,46672307200,50500,50500,50500,50400,1517
|
|
20230727,104500,46595744300,50500,50500,50500,50400,2121
|
|
20230727,104400,46488738500,50500,50400,50500,50400,1686
|
|
20230727,104300,46403635600,50500,50400,50500,50400,3738
|
|
20230727,104200,46215169200,50500,50500,50500,50400,1171
|
|
20230727,104100,46156064900,50500,50600,50600,50400,8117
|
|
20230727,104000,45746154400,50600,50600,50600,50500,2625
|
|
20230727,103900,45613425600,50600,50600,50700,50600,9990
|
|
20230727,103800,45107893100,50700,50700,50700,50600,9927
|
|
20230727,103700,44604633500,50700,50700,50700,50600,5111
|
|
20230727,103600,44345511600,50700,50700,50700,50600,15145
|
|
20230727,103500,43577676500,50600,50600,50700,50600,26874
|
|
20230727,103400,42217690500,50600,50500,50600,50400,14646
|
|
20230727,103300,41477857100,50400,50400,50500,50400,2011
|
|
20230727,103200,41376398500,50400,50400,50500,50300,5898
|
|
20230727,103100,41079106400,50400,50500,50500,50400,3063
|
|
20230727,103000,40924661300,50500,50400,50500,50400,2076
|
|
20230727,102900,40819956800,50500,50500,50500,50400,3137
|
|
20230727,102800,40661744000,50500,50400,50500,50400,1326
|
|
20230727,102700,40594829700,50400,50500,50500,50400,6729
|
|
20230727,102600,40255620300,50400,50400,50500,50400,4186
|
|
20230727,102500,40044552500,50400,50400,50500,50400,3516
|
|
20230727,102400,39867267700,50500,50400,50500,50400,1548
|
|
20230727,102300,39789146600,50400,50500,50500,50400,1894
|
|
20230727,102200,39693599100,50400,50400,50500,50400,1617
|
|
20230727,102100,39611976400,50400,50400,50500,50400,992
|
|
20230727,102000,39561918200,50500,50500,50500,50400,4251
|
|
20230727,101900,39347643900,50400,50500,50500,50400,10236
|
|
20230727,101800,38831598700,50500,50500,50500,50400,1765
|
|
20230727,101700,38742499100,50500,50500,50500,50400,848
|
|
20230727,101600,38699690600,50400,50400,50500,50300,6458
|
|
20230727,101500,38374211100,50300,50400,50400,50300,2804
|
|
20230727,101400,38232892000,50400,50300,50400,50300,1992
|
|
20230727,101300,38132541500,50400,50400,50400,50300,536
|
|
20230727,101200,38105528300,50400,50400,50400,50300,1437
|
|
20230727,101100,38033166400,50400,50300,50400,50200,5902
|
|
20230727,101000,37736211000,50300,50200,50300,50100,1480
|
|
20230727,100900,37661860600,50200,50200,50200,50100,3881
|
|
20230727,100800,37467063900,50100,50100,50200,50100,1234
|
|
20230727,100700,37405151800,50200,50200,50200,50100,672
|
|
20230727,100600,37371436900,50100,50200,50200,50000,2995
|
|
20230727,100500,37221382500,50200,50100,50200,50100,3081
|
|
20230727,100400,37066954600,50200,50200,50200,50100,5734
|
|
20230727,100300,36779585500,50200,50300,50300,50100,6232
|
|
20230727,100200,36466692000,50300,50300,50300,50200,1660
|
|
20230727,100100,36383251200,50200,50400,50400,50200,8626
|
|
20230727,100000,35949295700,50400,50400,50400,50300,1961
|
|
20230727,095900,35850508900,50300,50400,50500,50300,8111
|
|
20230727,095800,35441656300,50400,50500,50500,50400,4824
|
|
20230727,095700,35198085700,50400,50500,50500,50400,1562
|
|
20230727,095600,35119228600,50400,50600,50600,50400,6817
|
|
20230727,095500,34774906500,50600,50500,50600,50500,1434
|
|
20230727,095400,34702417200,50500,50500,50600,50400,14054
|
|
20230727,095300,33992672700,50500,50500,50500,50400,1456
|
|
20230727,095200,33919185200,50500,50500,50500,50400,1489
|
|
20230727,095100,33844081600,50500,50300,50500,50300,10914
|
|
20230727,095000,33293929800,50300,50400,50400,50300,4196
|
|
20230727,094900,33082762500,50300,50300,50400,50300,1420
|
|
20230727,094800,33011242600,50400,50400,50400,50300,5445
|
|
20230727,094700,32737274300,50400,50500,50500,50300,8395
|
|
20230727,094600,32314211900,50400,50400,50500,50400,4872
|
|
20230727,094500,32068487300,50400,50400,50400,50300,3163
|
|
20230727,094400,31909124100,50400,50300,50400,50200,6720
|
|
20230727,094300,31571075700,50300,50300,50300,50200,4162
|
|
20230727,094200,31361808000,50200,50200,50300,50200,2956
|
|
20230727,094100,31213316700,50200,50200,50300,50200,4762
|
|
20230727,094000,30974101800,50200,50300,50300,50200,1074
|
|
20230727,093900,30920101800,50200,50200,50300,50100,5030
|
|
20230727,093800,30667624500,50100,50100,50200,50100,1836
|
|
20230727,093700,30575558800,50100,50100,50200,50000,5317
|
|
20230727,093600,30309069700,50100,50100,50100,50000,1811
|
|
20230727,093500,30218344900,50100,50000,50100,49950,6960
|
|
20230727,093400,29870222400,49950,49900,50000,49850,4649
|
|
20230727,093300,29638024250,49900,49850,49900,49750,5358
|
|
20230727,093200,29370969450,49850,49800,50000,49750,17264
|
|
20230727,093100,28510335700,49800,49800,49850,49700,8661
|
|
20230727,093000,28079404700,49800,49750,49850,49700,9819
|
|
20230727,092900,27590820800,49800,49800,49800,49650,6882
|
|
20230727,092800,27248647700,49700,50100,50100,49700,13662
|
|
20230727,092700,26567320250,50000,50000,50100,49950,3291
|
|
20230727,092600,26402741450,50000,50100,50100,49950,4215
|
|
20230727,092500,26191928700,50000,50100,50100,49950,10964
|
|
20230727,092400,25643660100,50100,50300,50400,50000,10366
|
|
20230727,092300,25123146200,50400,50600,50600,50300,11051
|
|
20230727,092200,24565258500,50600,50700,50700,50500,19207
|
|
20230727,092100,23593357100,50700,50600,50700,50500,11972
|
|
20230727,092000,22987471100,50600,50500,50600,50400,16348
|
|
20230727,091900,22161402600,50500,50400,50500,50300,13906
|
|
20230727,091800,21459771800,50400,50200,50400,50200,18048
|
|
20230727,091700,20551838500,50200,50200,50300,50200,4799
|
|
20230727,091600,20310798800,50200,50100,50300,50100,8448
|
|
20230727,091500,19886721400,50200,50200,50200,50100,7386
|
|
20230727,091400,19516202200,50200,50200,50300,50100,2681
|
|
20230727,091300,19381560800,50100,50100,50300,50100,8710
|
|
20230727,091200,18944287700,50100,50200,50300,50000,20459
|
|
20230727,091100,17918716400,50200,50300,50300,50200,4081
|
|
20230727,091000,17713667200,50300,50300,50400,50200,7617
|
|
20230727,090900,17330510900,50400,50100,50400,50100,14122
|
|
20230727,090800,16620450500,50200,50200,50300,50000,19147
|
|
20230727,090700,15661050300,50300,50500,50500,50200,9818
|
|
20230727,090600,15166906800,50400,50400,50500,50300,11629
|
|
20230727,090500,14580768200,50500,50500,50500,50400,11037
|
|
20230727,090400,14024384900,50400,50600,50600,50400,25271
|
|
20230727,090300,12748384200,50500,50700,50700,50400,20299
|
|
20230727,090200,11721792100,50700,50400,50900,50300,57259
|
|
20230727,090100,8823036700,50300,50400,50500,50300,23776
|
|
20230727,090000,7624943600,50300,49950,50800,49900,151433
|