618 lines
34 KiB
CSV
618 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,191500,95530895300,42150,42150,42150,42150,89149
|
|
20230727,191400,95530895300,42150,42150,42150,42150,0
|
|
20230727,191300,95530895300,42150,42150,42150,42150,0
|
|
20230727,191200,95530895300,42150,42150,42150,42150,0
|
|
20230727,191100,95530895300,42150,42150,42150,42150,0
|
|
20230727,191000,95530895300,42150,42150,42150,42150,0
|
|
20230727,190900,95530895300,42150,42150,42150,42150,0
|
|
20230727,190800,95530895300,42150,42150,42150,42150,0
|
|
20230727,190700,95530895300,42150,42150,42150,42150,0
|
|
20230727,190600,95530895300,42150,42150,42150,42150,0
|
|
20230727,190500,95530895300,42150,42150,42150,42150,0
|
|
20230727,190400,95530895300,42150,42150,42150,42150,0
|
|
20230727,190300,95530895300,42150,42150,42150,42150,0
|
|
20230727,190200,95530895300,42150,42150,42150,42150,0
|
|
20230727,190100,95530895300,42150,42150,42150,42150,0
|
|
20230727,190000,95530895300,42150,42150,42150,42150,0
|
|
20230727,185900,95530895300,42150,42150,42150,42150,0
|
|
20230727,185800,95530895300,42150,42150,42150,42150,0
|
|
20230727,185700,95530895300,42150,42150,42150,42150,0
|
|
20230727,185600,95530895300,42150,42150,42150,42150,0
|
|
20230727,185500,95530895300,42150,42150,42150,42150,0
|
|
20230727,185400,95530895300,42150,42150,42150,42150,0
|
|
20230727,185300,95530895300,42150,42150,42150,42150,0
|
|
20230727,185200,95530895300,42150,42150,42150,42150,0
|
|
20230727,185100,95530895300,42150,42150,42150,42150,0
|
|
20230727,185000,95530895300,42150,42150,42150,42150,0
|
|
20230727,184900,95530895300,42150,42150,42150,42150,0
|
|
20230727,184800,95530895300,42150,42150,42150,42150,0
|
|
20230727,184700,95530895300,42150,42150,42150,42150,0
|
|
20230727,184600,95530895300,42150,42150,42150,42150,0
|
|
20230727,184500,95530895300,42150,42150,42150,42150,89149
|
|
20230727,184400,95530895300,42150,42150,42150,42150,0
|
|
20230727,184300,95530895300,42150,42150,42150,42150,0
|
|
20230727,184200,95530895300,42150,42150,42150,42150,0
|
|
20230727,184100,95530895300,42150,42150,42150,42150,0
|
|
20230727,184000,95530895300,42150,42150,42150,42150,0
|
|
20230727,183900,95530895300,42150,42150,42150,42150,0
|
|
20230727,183800,95530895300,42150,42150,42150,42150,0
|
|
20230727,183700,95530895300,42150,42150,42150,42150,0
|
|
20230727,183600,95530895300,42150,42150,42150,42150,0
|
|
20230727,183500,95530895300,42150,42150,42150,42150,0
|
|
20230727,183400,95530895300,42150,42150,42150,42150,0
|
|
20230727,183300,95530895300,42150,42150,42150,42150,0
|
|
20230727,183200,95530895300,42150,42150,42150,42150,0
|
|
20230727,183100,95530895300,42150,42150,42150,42150,0
|
|
20230727,183000,95530895300,42150,42150,42150,42150,0
|
|
20230727,182900,95530895300,42150,42150,42150,42150,0
|
|
20230727,182800,95530895300,42150,42150,42150,42150,0
|
|
20230727,182700,95530895300,42150,42150,42150,42150,0
|
|
20230727,182600,95530895300,42150,42150,42150,42150,0
|
|
20230727,182500,95530895300,42150,42150,42150,42150,0
|
|
20230727,182400,95530895300,42150,42150,42150,42150,0
|
|
20230727,182300,95530895300,42150,42150,42150,42150,0
|
|
20230727,182200,95530895300,42150,42150,42150,42150,0
|
|
20230727,182100,95530895300,42150,42150,42150,42150,0
|
|
20230727,182000,95530895300,42150,42150,42150,42150,0
|
|
20230727,181900,95530895300,42150,42150,42150,42150,0
|
|
20230727,181800,95530895300,42150,42150,42150,42150,0
|
|
20230727,181700,95530895300,42150,42150,42150,42150,0
|
|
20230727,181600,95530895300,42150,42150,42150,42150,0
|
|
20230727,181500,95530895300,42150,42150,42150,42150,89149
|
|
20230727,181400,95530895300,42150,42150,42150,42150,0
|
|
20230727,181300,95530895300,42150,42150,42150,42150,0
|
|
20230727,181200,95530895300,42150,42150,42150,42150,0
|
|
20230727,181100,95530895300,42150,42150,42150,42150,0
|
|
20230727,181000,95530895300,42150,42150,42150,42150,0
|
|
20230727,180900,95530895300,42150,42150,42150,42150,0
|
|
20230727,180800,95530895300,42150,42150,42150,42150,0
|
|
20230727,180700,95530895300,42150,42150,42150,42150,0
|
|
20230727,180600,95530895300,42150,42150,42150,42150,0
|
|
20230727,180500,95530895300,42150,42150,42150,42150,0
|
|
20230727,180400,95530895300,42150,42150,42150,42150,0
|
|
20230727,180300,95530895300,42150,42150,42150,42150,0
|
|
20230727,180200,95530895300,42150,42150,42150,42150,0
|
|
20230727,180100,95530895300,42150,42150,42150,42150,0
|
|
20230727,180000,95530895300,42150,42150,42150,42150,0
|
|
20230727,175900,95530895300,42150,42150,42150,42150,0
|
|
20230727,175800,95530895300,42150,42150,42150,42150,0
|
|
20230727,175700,95530895300,42150,42150,42150,42150,0
|
|
20230727,175600,95530895300,42150,42150,42150,42150,0
|
|
20230727,175500,95530895300,42150,42150,42150,42150,0
|
|
20230727,175400,95530895300,42150,42150,42150,42150,0
|
|
20230727,175300,95530895300,42150,42150,42150,42150,0
|
|
20230727,175200,95530895300,42150,42150,42150,42150,0
|
|
20230727,175100,95530895300,42150,42150,42150,42150,0
|
|
20230727,175000,95530895300,42150,42150,42150,42150,0
|
|
20230727,174900,95530895300,42150,42150,42150,42150,0
|
|
20230727,174800,95530895300,42150,42150,42150,42150,0
|
|
20230727,174700,95530895300,42150,42150,42150,42150,0
|
|
20230727,174600,95530895300,42150,42150,42150,42150,0
|
|
20230727,174500,95530895300,42150,42150,42150,42150,89149
|
|
20230727,174400,95530895300,42150,42150,42150,42150,0
|
|
20230727,174300,95530895300,42150,42150,42150,42150,0
|
|
20230727,174200,95530895300,42150,42150,42150,42150,0
|
|
20230727,174100,95530895300,42150,42150,42150,42150,0
|
|
20230727,174000,95530895300,42150,42150,42150,42150,0
|
|
20230727,173900,95530895300,42150,42150,42150,42150,0
|
|
20230727,173800,95530895300,42150,42150,42150,42150,0
|
|
20230727,173700,95530895300,42150,42150,42150,42150,0
|
|
20230727,173600,95530895300,42150,42150,42150,42150,0
|
|
20230727,173500,95530895300,42150,42150,42150,42150,0
|
|
20230727,173400,95530895300,42150,42150,42150,42150,0
|
|
20230727,173300,95530895300,42150,42150,42150,42150,0
|
|
20230727,173200,95530895300,42150,42150,42150,42150,0
|
|
20230727,173100,95530895300,42150,42150,42150,42150,0
|
|
20230727,173000,95530895300,42150,42150,42150,42150,0
|
|
20230727,172900,95530895300,42150,42150,42150,42150,0
|
|
20230727,172800,95530895300,42150,42150,42150,42150,0
|
|
20230727,172700,95530895300,42150,42150,42150,42150,0
|
|
20230727,172600,95530895300,42150,42150,42150,42150,0
|
|
20230727,172500,95530895300,42150,42150,42150,42150,0
|
|
20230727,172400,95530895300,42150,42150,42150,42150,0
|
|
20230727,172300,95530895300,42150,42150,42150,42150,0
|
|
20230727,172200,95530895300,42150,42150,42150,42150,0
|
|
20230727,172100,95530895300,42150,42150,42150,42150,0
|
|
20230727,172000,95530895300,42150,42150,42150,42150,0
|
|
20230727,171900,95530895300,42150,42150,42150,42150,0
|
|
20230727,171800,95530895300,42150,42150,42150,42150,0
|
|
20230727,171700,95530895300,42150,42150,42150,42150,0
|
|
20230727,171600,95530895300,42150,42150,42150,42150,0
|
|
20230727,171500,95530895300,42150,42150,42150,42150,89149
|
|
20230727,171400,95530895300,42150,42150,42150,42150,0
|
|
20230727,171300,95530895300,42150,42150,42150,42150,0
|
|
20230727,171200,95530895300,42150,42150,42150,42150,0
|
|
20230727,171100,95530895300,42150,42150,42150,42150,0
|
|
20230727,171000,95530895300,42150,42150,42150,42150,0
|
|
20230727,170900,95530895300,42150,42150,42150,42150,0
|
|
20230727,170800,95530895300,42150,42150,42150,42150,0
|
|
20230727,170700,95530895300,42150,42150,42150,42150,0
|
|
20230727,170600,95530895300,42150,42150,42150,42150,0
|
|
20230727,170500,95530895300,42150,42150,42150,42150,0
|
|
20230727,170400,95530895300,42150,42150,42150,42150,0
|
|
20230727,170300,95530895300,42150,42150,42150,42150,0
|
|
20230727,170200,95530895300,42150,42150,42150,42150,0
|
|
20230727,170100,95530895300,42150,42150,42150,42150,0
|
|
20230727,170000,95530895300,42150,42150,42150,42150,0
|
|
20230727,165900,95530895300,42150,42150,42150,42150,0
|
|
20230727,165800,95530895300,42150,42150,42150,42150,0
|
|
20230727,165700,95530895300,42150,42150,42150,42150,0
|
|
20230727,165600,95530895300,42150,42150,42150,42150,0
|
|
20230727,165500,95530895300,42150,42150,42150,42150,0
|
|
20230727,165400,95530895300,42150,42150,42150,42150,0
|
|
20230727,165300,95530895300,42150,42150,42150,42150,0
|
|
20230727,165200,95530895300,42150,42150,42150,42150,0
|
|
20230727,165100,95530895300,42150,42150,42150,42150,0
|
|
20230727,165000,95530895300,42150,42150,42150,42150,0
|
|
20230727,164900,95530895300,42150,42150,42150,42150,0
|
|
20230727,164800,95530895300,42150,42150,42150,42150,0
|
|
20230727,164700,95530895300,42150,42150,42150,42150,0
|
|
20230727,164600,95530895300,42150,42150,42150,42150,0
|
|
20230727,164500,95530895300,42150,42150,42150,42150,89149
|
|
20230727,164400,95530895300,42150,42150,42150,42150,0
|
|
20230727,164300,95530895300,42150,42150,42150,42150,0
|
|
20230727,164200,95530895300,42150,42150,42150,42150,0
|
|
20230727,164100,95530895300,42150,42150,42150,42150,0
|
|
20230727,164000,95530895300,42150,42150,42150,42150,0
|
|
20230727,163900,95530895300,42150,42150,42150,42150,0
|
|
20230727,163800,95530895300,42150,42150,42150,42150,0
|
|
20230727,163700,95530895300,42150,42150,42150,42150,0
|
|
20230727,163600,95530895300,42150,42150,42150,42150,0
|
|
20230727,163500,95530895300,42150,42150,42150,42150,0
|
|
20230727,163400,95530895300,42150,42150,42150,42150,0
|
|
20230727,163300,95530895300,42150,42150,42150,42150,0
|
|
20230727,163200,95530895300,42150,42150,42150,42150,0
|
|
20230727,163100,95530895300,42150,42150,42150,42150,0
|
|
20230727,163000,95530895300,42150,42150,42150,42150,0
|
|
20230727,162900,95530895300,42150,42150,42150,42150,0
|
|
20230727,162800,95530895300,42150,42150,42150,42150,0
|
|
20230727,162700,95530895300,42150,42150,42150,42150,0
|
|
20230727,162600,95530895300,42150,42150,42150,42150,0
|
|
20230727,162500,95530895300,42150,42150,42150,42150,0
|
|
20230727,162400,95530895300,42150,42150,42150,42150,0
|
|
20230727,162300,95530895300,42150,42150,42150,42150,0
|
|
20230727,162200,95530895300,42150,42150,42150,42150,0
|
|
20230727,162100,95530895300,42150,42150,42150,42150,0
|
|
20230727,162000,95530895300,42150,42150,42150,42150,0
|
|
20230727,161900,95530895300,42150,42150,42150,42150,0
|
|
20230727,161800,95530895300,42150,42150,42150,42150,0
|
|
20230727,161700,95530895300,42150,42150,42150,42150,0
|
|
20230727,161600,95530895300,42150,42150,42150,42150,0
|
|
20230727,161500,95530895300,42150,42150,42150,42150,89149
|
|
20230727,161400,95530895300,42150,42150,42150,42150,0
|
|
20230727,161300,95530895300,42150,42150,42150,42150,0
|
|
20230727,161200,95530895300,42150,42150,42150,42150,0
|
|
20230727,161100,95530895300,42150,42150,42150,42150,0
|
|
20230727,161000,95530895300,42150,42150,42150,42150,0
|
|
20230727,160900,95530895300,42150,42150,42150,42150,0
|
|
20230727,160800,95530895300,42150,42150,42150,42150,0
|
|
20230727,160700,95530895300,42150,42150,42150,42150,0
|
|
20230727,160600,95530895300,42150,42150,42150,42150,0
|
|
20230727,160500,95530895300,42150,42150,42150,42150,0
|
|
20230727,160400,95530895300,42150,42150,42150,42150,0
|
|
20230727,160300,95530895300,42150,42150,42150,42150,0
|
|
20230727,160200,95530895300,42150,42150,42150,42150,0
|
|
20230727,160100,95530895300,42150,42150,42150,42150,0
|
|
20230727,160000,95530895300,42150,42150,42150,42150,0
|
|
20230727,155900,95530895300,42150,42150,42150,42150,0
|
|
20230727,155800,95530895300,42150,42150,42150,42150,0
|
|
20230727,155700,95530895300,42150,42150,42150,42150,0
|
|
20230727,155600,95530895300,42150,42150,42150,42150,0
|
|
20230727,155500,95530895300,42150,42150,42150,42150,0
|
|
20230727,155400,95530895300,42150,42150,42150,42150,0
|
|
20230727,155300,95530895300,42150,42150,42150,42150,0
|
|
20230727,155200,95530895300,42150,42150,42150,42150,0
|
|
20230727,155100,95530895300,42150,42150,42150,42150,0
|
|
20230727,155000,95530895300,42150,42150,42150,42150,0
|
|
20230727,154900,95530895300,42150,42150,42150,42150,0
|
|
20230727,154800,95530895300,42150,42150,42150,42150,0
|
|
20230727,154700,95530895300,42150,42150,42150,42150,0
|
|
20230727,154600,95530895300,42150,42150,42150,42150,0
|
|
20230727,154500,95530895300,42150,42150,42150,42150,89149
|
|
20230727,154400,95530895300,42150,42150,42150,42150,0
|
|
20230727,154300,95530895300,42150,42150,42150,42150,0
|
|
20230727,154200,95530895300,42150,42150,42150,42150,0
|
|
20230727,154100,95530895300,42150,42150,42150,42150,0
|
|
20230727,154000,95530895300,42150,42150,42150,42150,0
|
|
20230727,153900,95530895300,42150,42150,42150,42150,0
|
|
20230727,153800,95530895300,42150,42150,42150,42150,0
|
|
20230727,153700,95530895300,42150,42150,42150,42150,0
|
|
20230727,153600,95530895300,42150,42150,42150,42150,0
|
|
20230727,153500,95530895300,42150,42150,42150,42150,0
|
|
20230727,153400,95530895300,42150,42150,42150,42150,0
|
|
20230727,153300,95530895300,42150,42150,42150,42150,0
|
|
20230727,153200,95530895300,42150,42150,42150,42150,0
|
|
20230727,153100,95530895300,42150,42150,42150,42150,0
|
|
20230727,153000,95530895300,42150,42150,42150,42150,89149
|
|
20230727,152900,91773264950,42200,42200,42200,42200,0
|
|
20230727,152800,91773264950,42200,42200,42200,42200,0
|
|
20230727,152700,91773264950,42200,42200,42200,42200,0
|
|
20230727,152600,91773264950,42200,42200,42200,42200,0
|
|
20230727,152500,91773264950,42200,42200,42200,42200,0
|
|
20230727,152400,91773264950,42200,42200,42200,42200,0
|
|
20230727,152300,91773264950,42200,42200,42200,42200,0
|
|
20230727,152200,91773264950,42200,42200,42200,42200,0
|
|
20230727,152100,91773264950,42200,42200,42200,42200,0
|
|
20230727,152000,91773264950,42200,42200,42200,42200,0
|
|
20230727,151900,91773264950,42200,42350,42400,42150,8471
|
|
20230727,151800,91415096000,42300,42300,42350,42250,5251
|
|
20230727,151700,91192887650,42300,42250,42300,42200,2882
|
|
20230727,151600,91071153300,42250,42250,42300,42200,4471
|
|
20230727,151500,90882317200,42200,42300,42350,42150,4245
|
|
20230727,151400,90703079500,42350,42150,42350,42000,6935
|
|
20230727,151300,90410931550,42200,42050,42200,42050,5344
|
|
20230727,151200,90185763750,42100,42000,42100,41950,4853
|
|
20230727,151100,89981847000,42000,42000,42050,41950,4383
|
|
20230727,151000,89797845600,42000,42050,42100,41950,8921
|
|
20230727,150900,89423057000,42050,41900,42100,41850,18058
|
|
20230727,150800,88664734800,41850,41800,42000,41750,10520
|
|
20230727,150700,88224587650,41850,42050,42050,41800,16241
|
|
20230727,150600,87542868700,42050,42050,42100,42050,6617
|
|
20230727,150500,87264499700,42050,42050,42150,42050,4977
|
|
20230727,150400,87055013750,42050,42100,42250,42050,15007
|
|
20230727,150300,86423351850,42100,42250,42250,42050,9085
|
|
20230727,150200,86040756550,42200,42250,42300,42150,4346
|
|
20230727,150100,85857188300,42300,42300,42350,42100,12007
|
|
20230727,150000,85350953150,42150,42150,42300,41950,26102
|
|
20230727,145900,84250873300,42150,42500,42550,42150,20564
|
|
20230727,145800,83381248500,42500,42500,42650,42400,5381
|
|
20230727,145700,83152481350,42500,42400,42650,42350,16502
|
|
20230727,145600,82451566650,42450,42600,42750,42400,12224
|
|
20230727,145500,81931251750,42650,42750,42800,42550,16337
|
|
20230727,145400,81234376550,42750,42950,43000,42750,13442
|
|
20230727,145300,80658126200,43000,43050,43100,42950,16159
|
|
20230727,145200,79963249600,43100,43100,43150,43050,4406
|
|
20230727,145100,79773482850,43150,43100,43200,43100,3133
|
|
20230727,145000,79638341350,43050,43150,43150,43050,3217
|
|
20230727,144900,79499680900,43150,43150,43250,43100,2655
|
|
20230727,144800,79385048650,43200,43050,43300,43050,11860
|
|
20230727,144700,78873572950,43050,43050,43150,43050,6625
|
|
20230727,144600,78588230550,43100,43150,43250,43050,6785
|
|
20230727,144500,78295608550,43200,43250,43250,43200,6189
|
|
20230727,144400,78028211400,43250,43450,43450,43200,4523
|
|
20230727,144300,77832340600,43450,43450,43450,43350,3057
|
|
20230727,144200,77699666050,43400,43250,43450,43250,2353
|
|
20230727,144100,77597563650,43250,43250,43350,43200,5817
|
|
20230727,144000,77345777250,43300,43550,43600,43250,3726
|
|
20230727,143900,77184082100,43550,43550,43650,43500,2620
|
|
20230727,143800,77069947600,43600,43400,43650,43400,3115
|
|
20230727,143700,76934468400,43450,43200,43450,43100,8581
|
|
20230727,143600,76563496100,43200,43300,43350,43200,6402
|
|
20230727,143500,76286509700,43300,43500,43600,43250,12741
|
|
20230727,143400,75733624050,43500,43700,43700,43500,10232
|
|
20230727,143300,75287674050,43700,43800,43800,43650,4628
|
|
20230727,143200,75085451500,43850,43850,43850,43800,1844
|
|
20230727,143100,75004664950,43850,43650,43850,43650,4176
|
|
20230727,143000,74822187300,43650,43650,43700,43650,2910
|
|
20230727,142900,74695117300,43650,43850,43850,43650,8456
|
|
20230727,142800,74325072200,43850,44000,44000,43800,8384
|
|
20230727,142700,73956997100,43950,43950,44000,43950,2403
|
|
20230727,142600,73851362450,44000,44100,44100,43950,3883
|
|
20230727,142500,73680488650,44050,44300,44300,44050,2098
|
|
20230727,142400,73587839700,44300,44400,44400,44250,1972
|
|
20230727,142300,73500488550,44350,44400,44400,44250,4256
|
|
20230727,142200,73311770000,44400,44200,44450,44150,4093
|
|
20230727,142100,73130324150,44200,44050,44250,44050,4263
|
|
20230727,142000,72942196000,44050,44050,44100,44000,1703
|
|
20230727,141900,72867140600,44000,44000,44100,43950,8247
|
|
20230727,141800,72504067950,43950,44050,44100,43900,11121
|
|
20230727,141700,72014900550,44100,44200,44250,44050,11463
|
|
20230727,141600,71509026900,44200,44300,44300,44150,1948
|
|
20230727,141500,71422877000,44200,44350,44350,44150,3363
|
|
20230727,141400,71274190850,44200,44450,44500,44150,8172
|
|
20230727,141300,70911905400,44500,44450,44550,44450,807
|
|
20230727,141200,70875992100,44500,44700,44700,44500,2741
|
|
20230727,141100,70753772550,44700,44600,44750,44400,7304
|
|
20230727,141000,70428562650,44600,44800,44850,44600,2330
|
|
20230727,140900,70324375450,44800,44900,44950,44750,3079
|
|
20230727,140800,70186397950,44950,45000,45050,44900,3280
|
|
20230727,140700,70038810050,45000,45150,45200,45000,3370
|
|
20230727,140600,69886802200,45200,45200,45250,45150,1712
|
|
20230727,140500,69809455350,45250,45350,45400,45200,1626
|
|
20230727,140400,69735813650,45350,45350,45400,45350,1322
|
|
20230727,140300,69675849750,45350,45250,45350,45250,1452
|
|
20230727,140200,69610074850,45300,45350,45450,45250,1489
|
|
20230727,140100,69542563650,45400,45300,45400,45300,5174
|
|
20230727,140000,69307818650,45350,45250,45350,45250,2264
|
|
20230727,135900,69205271850,45250,45150,45250,45150,1691
|
|
20230727,135800,69128857000,45150,45100,45200,45100,525
|
|
20230727,135700,69105152900,45150,45100,45150,45100,832
|
|
20230727,135600,69067613500,45150,45150,45200,45050,4904
|
|
20230727,135500,68846465200,45100,45200,45250,45100,1311
|
|
20230727,135400,68787249250,45200,45250,45300,45200,1661
|
|
20230727,135300,68712125350,45300,45400,45400,45300,2372
|
|
20230727,135200,68604535250,45400,45400,45450,45350,2977
|
|
20230727,135100,68469334150,45400,45400,45450,45350,2213
|
|
20230727,135000,68368884300,45350,45400,45450,45350,1847
|
|
20230727,134900,68285036600,45400,45400,45400,45300,3960
|
|
20230727,134800,68105307050,45350,45200,45400,45200,12084
|
|
20230727,134700,67557644500,45250,45200,45250,45150,1566
|
|
20230727,134600,67486868100,45200,45200,45250,45150,3000
|
|
20230727,134500,67351257950,45200,45200,45250,45200,756
|
|
20230727,134400,67317067950,45200,45250,45250,45150,1751
|
|
20230727,134300,67237915150,45200,45250,45300,45200,2193
|
|
20230727,134200,67138712850,45250,45300,45300,45250,2130
|
|
20230727,134100,67042310750,45300,45200,45300,45200,2898
|
|
20230727,134000,66911204200,45200,45200,45250,45200,2518
|
|
20230727,133900,66797372700,45100,45150,45200,45100,3670
|
|
20230727,133800,66631721600,45100,45100,45150,45100,1816
|
|
20230727,133700,66549810800,45100,45100,45150,45050,2056
|
|
20230727,133600,66457085300,45100,45100,45100,45050,554
|
|
20230727,133500,66432123800,45050,45050,45100,45050,1394
|
|
20230727,133400,66369320650,45050,45050,45100,45000,2511
|
|
20230727,133300,66256235050,45100,45050,45100,45050,803
|
|
20230727,133200,66220039350,45050,45100,45100,45000,3706
|
|
20230727,133100,66053109050,45100,45050,45100,45000,2559
|
|
20230727,133000,65937739950,45050,45000,45050,44950,3101
|
|
20230727,132900,65798192900,45000,44950,45000,44950,3619
|
|
20230727,132800,65635376000,45000,44900,45150,44900,11334
|
|
20230727,132700,65125087950,44900,45000,45000,44900,4927
|
|
20230727,132600,64903567800,45000,44950,45000,44850,2707
|
|
20230727,132500,64781982400,44950,44900,44950,44850,662
|
|
20230727,132400,64752254700,44900,45000,45000,44850,2380
|
|
20230727,132300,64645334450,45000,44950,45100,44950,7610
|
|
20230727,132200,64302850150,44950,44750,44950,44700,6975
|
|
20230727,132100,63990037300,44750,44750,44750,44650,682
|
|
20230727,132000,63959534150,44750,44650,44750,44650,1044
|
|
20230727,131900,63912869800,44700,44650,44700,44600,2301
|
|
20230727,131800,63810132250,44650,44750,44750,44650,5280
|
|
20230727,131700,63574047300,44800,44800,44900,44750,4655
|
|
20230727,131600,63365376150,44750,44600,44800,44550,3495
|
|
20230727,131500,63209343400,44550,44500,44600,44400,5270
|
|
20230727,131400,62974730700,44500,44500,44600,44400,5878
|
|
20230727,131300,62712932850,44500,44350,44550,44350,4228
|
|
20230727,131200,62525166350,44350,44350,44400,44250,2798
|
|
20230727,131100,62401106950,44300,44150,44300,44150,2911
|
|
20230727,131000,62272315200,44100,44200,44200,44100,4086
|
|
20230727,130900,62091838000,44200,44000,44200,44000,1853
|
|
20230727,130800,62010116700,44000,44050,44150,44000,10858
|
|
20230727,130700,61532019650,44050,44050,44100,44000,4062
|
|
20230727,130600,61353081700,44050,44100,44150,44000,8071
|
|
20230727,130500,60997398350,44150,44250,44250,44150,5875
|
|
20230727,130400,60737871350,44250,44300,44300,44250,3984
|
|
20230727,130300,60561564050,44250,44200,44250,44200,3651
|
|
20230727,130200,60400053100,44250,44250,44250,44200,198
|
|
20230727,130100,60391293100,44250,44250,44250,44200,568
|
|
20230727,130000,60366178750,44200,44200,44250,44200,679
|
|
20230727,125900,60336162800,44250,44200,44250,44200,609
|
|
20230727,125800,60309230300,44200,44200,44250,44200,1128
|
|
20230727,125700,60259352900,44200,44200,44250,44200,200
|
|
20230727,125600,60250512650,44200,44200,44250,44200,887
|
|
20230727,125500,60211306000,44250,44200,44250,44200,507
|
|
20230727,125400,60188888200,44200,44250,44250,44200,593
|
|
20230727,125300,60162674600,44200,44250,44250,44200,1218
|
|
20230727,125200,60108834650,44200,44250,44250,44200,845
|
|
20230727,125100,60071450450,44200,44250,44300,44200,1057
|
|
20230727,125000,60024678350,44250,44250,44300,44250,171
|
|
20230727,124900,60017109350,44250,44250,44300,44250,223
|
|
20230727,124800,60007239000,44300,44300,44300,44250,5017
|
|
20230727,124700,59785054650,44300,44350,44400,44300,1294
|
|
20230727,124600,59727664300,44350,44400,44450,44350,2079
|
|
20230727,124500,59635385750,44400,44350,44400,44350,430
|
|
20230727,124400,59616299550,44400,44350,44400,44350,517
|
|
20230727,124300,59593352800,44400,44500,44500,44350,1278
|
|
20230727,124200,59536604200,44500,44550,44700,44450,5001
|
|
20230727,124100,59313915600,44550,44400,44550,44400,1655
|
|
20230727,124000,59240312150,44400,44350,44400,44350,1879
|
|
20230727,123900,59156886150,44350,44350,44400,44350,551
|
|
20230727,123800,59132444200,44350,44350,44400,44300,714
|
|
20230727,123700,59100797150,44300,44300,44350,44300,577
|
|
20230727,123600,59075226500,44300,44300,44400,44300,1308
|
|
20230727,123500,59017216650,44300,44250,44350,44200,2137
|
|
20230727,123400,58922642900,44250,44200,44300,44150,627
|
|
20230727,123300,58894898850,44200,44200,44300,44200,2404
|
|
20230727,123200,58788549450,44250,44250,44300,44200,1494
|
|
20230727,123100,58722440350,44250,44250,44250,44200,590
|
|
20230727,123000,58696352350,44250,44250,44300,44200,1973
|
|
20230727,122900,58609070100,44250,44300,44300,44250,174
|
|
20230727,122800,58601367650,44250,44300,44300,44250,840
|
|
20230727,122700,58564188200,44300,44250,44300,44200,950
|
|
20230727,122600,58522135950,44250,44300,44300,44200,1738
|
|
20230727,122500,58445230700,44250,44250,44300,44200,1178
|
|
20230727,122400,58393104250,44250,44250,44300,44200,5568
|
|
20230727,122300,58146905150,44250,44250,44300,44250,833
|
|
20230727,122200,58110012650,44300,44300,44300,44200,795
|
|
20230727,122100,58074838450,44250,44200,44250,44150,2798
|
|
20230727,122000,57951202250,44200,44250,44250,44200,1217
|
|
20230727,121900,57897394650,44200,44200,44250,44150,2492
|
|
20230727,121800,57787257650,44150,44200,44250,44150,605
|
|
20230727,121700,57760526200,44200,44150,44200,44100,2190
|
|
20230727,121600,57663767150,44150,44300,44300,44150,4358
|
|
20230727,121500,57471170600,44300,44400,44400,44250,4659
|
|
20230727,121400,57264778050,44450,44450,44500,44350,2317
|
|
20230727,121300,57161843050,44450,44450,44500,44450,678
|
|
20230727,121200,57131695850,44500,44500,44550,44450,1406
|
|
20230727,121100,57069125200,44450,44550,44550,44450,1835
|
|
20230727,121000,56987499850,44600,44550,44650,44500,1288
|
|
20230727,120900,56930102050,44500,44450,44500,44450,2615
|
|
20230727,120800,56813786350,44450,44450,44500,44450,487
|
|
20230727,120700,56792136200,44450,44500,44500,44450,916
|
|
20230727,120600,56751415250,44450,44550,44600,44450,3497
|
|
20230727,120500,56595741600,44600,44550,44600,44550,1162
|
|
20230727,120400,56543964800,44600,44600,44600,44550,228
|
|
20230727,120300,56533802800,44600,44600,44600,44550,1133
|
|
20230727,120200,56483286000,44550,44600,44600,44550,615
|
|
20230727,120100,56455865850,44600,44550,44600,44550,2010
|
|
20230727,120000,56366256900,44550,44550,44600,44550,1430
|
|
20230727,115900,56302531400,44550,44600,44650,44550,1743
|
|
20230727,115800,56224801400,44600,44700,44700,44600,2963
|
|
20230727,115700,56092452050,44750,44800,44850,44750,2346
|
|
20230727,115600,55987386700,44850,44800,44850,44800,580
|
|
20230727,115500,55961398600,44800,44850,44900,44800,1727
|
|
20230727,115400,55883971900,44850,44900,44950,44800,1591
|
|
20230727,115300,55812570550,44900,44950,44950,44900,750
|
|
20230727,115200,55778888300,44900,44950,45000,44900,749
|
|
20230727,115100,55745244750,44950,44950,45000,44900,2074
|
|
20230727,115000,55652025600,44950,45000,45000,44950,5145
|
|
20230727,114900,55420588950,45000,44800,45050,44800,6091
|
|
20230727,114800,55146778300,44800,44850,44850,44700,782
|
|
20230727,114700,55111757100,44750,44800,44850,44750,2153
|
|
20230727,114600,55015308450,44800,44700,44800,44650,1723
|
|
20230727,114500,54938228600,44700,44700,44750,44700,1369
|
|
20230727,114400,54876983450,44750,44650,44750,44650,872
|
|
20230727,114300,54838017500,44650,44700,44750,44650,798
|
|
20230727,114200,54802367650,44800,44650,44800,44600,661
|
|
20230727,114100,54772823350,44700,44750,44750,44600,1378
|
|
20230727,114000,54711294500,44750,44850,44900,44650,4296
|
|
20230727,113900,54518926150,44850,44800,44850,44750,2612
|
|
20230727,113800,54401803650,44750,44650,44800,44650,1232
|
|
20230727,113700,54346695650,44650,44700,44700,44650,432
|
|
20230727,113600,54327392500,44700,44700,44700,44650,306
|
|
20230727,113500,54313719750,44650,44650,44700,44650,1224
|
|
20230727,113400,54259052750,44650,44600,44650,44600,308
|
|
20230727,113300,54245300700,44600,44650,44650,44550,1745
|
|
20230727,113200,54167439550,44700,44650,44700,44600,1902
|
|
20230727,113100,54082516350,44700,44550,44700,44550,1175
|
|
20230727,113000,54030066250,44550,44400,44600,44350,1758
|
|
20230727,112900,53951834300,44400,44200,44400,44200,1519
|
|
20230727,112800,53884546100,44200,44300,44300,44150,6280
|
|
20230727,112700,53606826750,44350,44350,44400,44300,1518
|
|
20230727,112600,53539544600,44400,44400,44400,44350,1694
|
|
20230727,112500,53464364700,44350,44500,44500,44350,2665
|
|
20230727,112400,53345896650,44500,44450,44550,44350,1040
|
|
20230727,112300,53299696000,44450,44600,44600,44400,1893
|
|
20230727,112200,53215506800,44550,44600,44600,44500,2716
|
|
20230727,112100,53094508950,44600,44600,44600,44550,1170
|
|
20230727,112000,53042332100,44600,44500,44600,44500,1543
|
|
20230727,111900,52973592550,44500,44500,44500,44450,1420
|
|
20230727,111800,52910409300,44500,44350,44550,44350,2857
|
|
20230727,111700,52783280800,44350,44300,44400,44250,2671
|
|
20230727,111600,52664900250,44300,44250,44300,44250,571
|
|
20230727,111500,52639622650,44250,44300,44350,44250,4747
|
|
20230727,111400,52429340950,44300,44350,44350,44300,2430
|
|
20230727,111300,52321594050,44350,44450,44450,44350,1975
|
|
20230727,111200,52233954750,44450,44450,44500,44450,1646
|
|
20230727,111100,52160777400,44450,44500,44500,44450,2009
|
|
20230727,111000,52071385950,44500,44600,44600,44500,3642
|
|
20230727,110900,51909083700,44600,44450,44600,44400,2467
|
|
20230727,110800,51799327800,44450,44300,44500,44250,3793
|
|
20230727,110700,51630896400,44350,44450,44500,44300,9789
|
|
20230727,110600,51196765950,44500,44650,44650,44500,9456
|
|
20230727,110500,50775484900,44600,44750,44800,44600,4883
|
|
20230727,110400,50557242500,44800,44800,44850,44750,1157
|
|
20230727,110300,50505408650,44800,44850,44850,44800,223
|
|
20230727,110200,50495413850,44800,44800,44800,44750,2730
|
|
20230727,110100,50373151700,44800,44700,44800,44700,1420
|
|
20230727,110000,50309618150,44700,44850,44850,44700,3829
|
|
20230727,105900,50138240150,44850,45050,45050,44850,2975
|
|
20230727,105800,50004557250,45050,45100,45150,45050,1508
|
|
20230727,105700,49936573500,45100,45300,45350,45100,2663
|
|
20230727,105600,49816213700,45300,45300,45400,45250,4018
|
|
20230727,105500,49634058600,45250,45250,45300,45200,655
|
|
20230727,105400,49604419400,45300,45300,45300,45250,1233
|
|
20230727,105300,49548615050,45300,45300,45350,45150,2017
|
|
20230727,105200,49457275650,45300,45400,45450,45300,2751
|
|
20230727,105100,49332430200,45350,45150,45400,45150,5780
|
|
20230727,105000,49070857800,45150,45150,45200,45100,1889
|
|
20230727,104900,48985591200,45100,45150,45150,45100,1146
|
|
20230727,104800,48933874100,45150,45150,45200,45100,1926
|
|
20230727,104700,48846921500,45100,45150,45150,45050,1917
|
|
20230727,104600,48760454900,45150,45150,45250,45050,2297
|
|
20230727,104500,48656668450,45150,44900,45150,44900,6476
|
|
20230727,104400,48365007250,44950,45050,45150,44900,3975
|
|
20230727,104300,48186150200,45100,45100,45150,45050,3157
|
|
20230727,104200,48043851650,45150,45050,45200,45000,4190
|
|
20230727,104100,47854829850,45050,44900,45050,44900,8140
|
|
20230727,104000,47488816950,44950,45050,45050,44850,5535
|
|
20230727,103900,47240007950,45050,45000,45050,44950,1910
|
|
20230727,103800,47154059250,45000,44950,45000,44950,1040
|
|
20230727,103700,47107280650,44950,44900,45000,44750,2199
|
|
20230727,103600,47008527300,44900,44850,44900,44750,1420
|
|
20230727,103500,46944882900,44900,45000,45000,44900,2817
|
|
20230727,103400,46818277250,45000,45000,45050,44950,3095
|
|
20230727,103300,46678985450,45050,45050,45100,44950,4214
|
|
20230727,103200,46489239900,45050,45000,45050,44950,3109
|
|
20230727,103100,46349286200,45000,44950,45000,44900,3080
|
|
20230727,103000,46210770600,44900,44800,44950,44800,1436
|
|
20230727,102900,46146347550,44800,44650,44850,44650,3129
|
|
20230727,102800,46006433950,44600,44850,44850,44600,4415
|
|
20230727,102700,45809275400,44850,45000,45000,44750,11657
|
|
20230727,102600,45286361600,45000,45000,45000,44950,2168
|
|
20230727,102500,45188851600,44950,45000,45000,44850,4046
|
|
20230727,102400,45007156050,44950,44950,44950,44900,1877
|
|
20230727,102300,44922804850,44950,44750,44950,44750,4398
|
|
20230727,102200,44725532900,44800,44650,44800,44600,2240
|
|
20230727,102100,44625444950,44650,44650,44700,44600,2253
|
|
20230727,102000,44524886350,44650,44750,44800,44600,3013
|
|
20230727,101900,44390172450,44750,44600,44750,44600,4498
|
|
20230727,101800,44189358700,44700,44600,44700,44600,6795
|
|
20230727,101700,43886151000,44600,44850,44850,44600,6208
|
|
20230727,101600,43608575450,44800,44900,44900,44800,2935
|
|
20230727,101500,43476959850,44850,45000,45050,44850,6471
|
|
20230727,101400,43185861950,44950,44850,45000,44800,6377
|
|
20230727,101300,42899628150,44850,44950,45000,44800,8717
|
|
20230727,101200,42508442750,44950,45150,45200,44950,12697
|
|
20230727,101100,41936393400,45150,45150,45200,45150,1055
|
|
20230727,101000,41888757700,45150,45200,45200,45100,3463
|
|
20230727,100900,41732354650,45200,45300,45300,45150,7494
|
|
20230727,100800,41393554050,45250,45350,45350,45250,5346
|
|
20230727,100700,41151462850,45300,45400,45450,45300,3182
|
|
20230727,100600,41007211650,45400,45350,45400,45350,1536
|
|
20230727,100500,40937540300,45350,45450,45450,45300,5642
|
|
20230727,100400,40681308400,45450,45500,45550,45400,5268
|
|
20230727,100300,40441788150,45500,45650,45650,45500,4715
|
|
20230727,100200,40226808200,45600,45750,45750,45600,2145
|
|
20230727,100100,40128888050,45750,45850,45900,45700,3212
|
|
20230727,100000,39981815200,45850,46100,46200,45850,4683
|
|
20230727,095900,39766496450,46100,46200,46300,46000,10467
|
|
20230727,095800,39282848200,46150,46050,46200,46050,5687
|
|
20230727,095700,39020366600,46100,46000,46100,46000,2787
|
|
20230727,095600,38892030400,46000,45950,46100,45950,7330
|
|
20230727,095500,38554738950,46000,45550,46000,45500,23195
|
|
20230727,095400,37491920850,45550,45550,45600,45500,2709
|
|
20230727,095300,37368543250,45550,45450,45550,45450,4587
|
|
20230727,095200,37159804650,45500,45600,45650,45450,4017
|
|
20230727,095100,36976802000,45600,45450,45700,45450,5964
|
|
20230727,095000,36705102250,45350,45350,45450,45250,2843
|
|
20230727,094900,36576238300,45300,45350,45400,45250,2732
|
|
20230727,094800,36452479150,45350,45450,45450,45350,3715
|
|
20230727,094700,36283820400,45450,45600,45650,45400,2435
|
|
20230727,094600,36173077500,45500,45700,45700,45500,6324
|
|
20230727,094500,35884512550,45650,45600,45700,45300,6386
|
|
20230727,094400,35593252950,45550,45250,45600,45150,7504
|
|
20230727,094300,35253026400,45200,45300,45350,45200,6794
|
|
20230727,094200,34945455500,45300,45350,45400,45300,7737
|
|
20230727,094100,34594806850,45350,45500,45550,45350,5324
|
|
20230727,094000,34352983650,45500,45500,45550,45400,5104
|
|
20230727,093900,34120915900,45500,45400,45600,45400,6447
|
|
20230727,093800,33827603900,45400,45350,45500,45350,3494
|
|
20230727,093700,33668996650,45400,45300,45400,45250,4258
|
|
20230727,093600,33476046600,45300,45450,45500,45300,5055
|
|
20230727,093500,33246713050,45450,45350,45550,45300,4852
|
|
20230727,093400,33026412700,45250,45750,45750,45250,7981
|
|
20230727,093300,32663711100,45700,45450,45800,45400,9624
|
|
20230727,093200,32225391200,45450,45200,45500,45150,6299
|
|
20230727,093100,31939893450,45200,45750,45800,45100,21776
|
|
20230727,093000,30948407900,45800,45700,45850,45650,7371
|
|
20230727,092900,30611521500,45700,45800,45900,45700,8239
|
|
20230727,092800,30234310950,45800,45950,46000,45800,7024
|
|
20230727,092700,29911766250,46000,45900,46000,45650,11504
|
|
20230727,092600,29384219200,45900,46050,46150,45900,12099
|
|
20230727,092500,28827193450,46050,46100,46300,46050,9827
|
|
20230727,092400,28374096700,46300,46400,46450,46050,18419
|
|
20230727,092300,27522158500,46450,46350,46500,46200,24227
|
|
20230727,092200,26397579000,46300,46150,46350,46100,16170
|
|
20230727,092100,25650820750,46100,46150,46200,46050,8219
|
|
20230727,092000,25271900750,46150,46300,46300,46150,10109
|
|
20230727,091900,24804557100,46300,46350,46400,46200,8966
|
|
20230727,091800,24389576700,46400,46500,46700,46200,26811
|
|
20230727,091700,23141951800,46450,45750,46450,45500,30413
|
|
20230727,091600,21745276800,45700,46050,46150,45700,16085
|
|
20230727,091500,21006136150,46050,46250,46400,45900,17979
|
|
20230727,091400,20177767200,46400,46500,46700,46250,66829
|
|
20230727,091300,17067665400,46500,45450,46550,45450,68599
|
|
20230727,091200,13919160350,45450,45500,45500,45350,20171
|
|
20230727,091100,13002572850,45450,45200,45500,45200,22760
|
|
20230727,091000,11969063650,45000,45050,45300,44950,14299
|
|
20230727,090900,11325078850,45050,45050,45250,45000,14306
|
|
20230727,090800,10680044550,45050,45400,45500,44950,9910
|
|
20230727,090700,10231749150,45400,45500,45550,45400,28661
|
|
20230727,090600,8927808500,45500,45000,45550,45000,42373
|
|
20230727,090500,7004046650,45000,44650,45200,44500,29181
|
|
20230727,090400,5690833300,44700,45100,45100,44650,14635
|
|
20230727,090300,5035382950,45050,45450,45500,45000,31647
|
|
20230727,090200,3604130700,45450,45100,45500,44750,30859
|
|
20230727,090100,2210478500,45050,44600,45100,44300,24588
|
|
20230727,090000,1110513800,44550,44000,44800,43950,24932
|