670 lines
35 KiB
CSV
670 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,200700,1539727850,40250,40250,40250,40250,2911
|
|
20230727,200600,1539727850,40250,40250,40250,40250,0
|
|
20230727,200500,1539727850,40250,40250,40250,40250,0
|
|
20230727,200400,1539727850,40250,40250,40250,40250,0
|
|
20230727,200300,1539727850,40250,40250,40250,40250,0
|
|
20230727,200200,1539727850,40250,40250,40250,40250,0
|
|
20230727,200100,1539727850,40250,40250,40250,40250,0
|
|
20230727,200000,1539727850,40250,40250,40250,40250,0
|
|
20230727,195900,1539727850,40250,40250,40250,40250,0
|
|
20230727,195800,1539727850,40250,40250,40250,40250,0
|
|
20230727,195700,1539727850,40250,40250,40250,40250,0
|
|
20230727,195600,1539727850,40250,40250,40250,40250,0
|
|
20230727,195500,1539727850,40250,40250,40250,40250,0
|
|
20230727,195400,1539727850,40250,40250,40250,40250,0
|
|
20230727,195300,1539727850,40250,40250,40250,40250,0
|
|
20230727,195200,1539727850,40250,40250,40250,40250,0
|
|
20230727,195100,1539727850,40250,40250,40250,40250,0
|
|
20230727,195000,1539727850,40250,40250,40250,40250,0
|
|
20230727,194900,1539727850,40250,40250,40250,40250,0
|
|
20230727,194800,1539727850,40250,40250,40250,40250,0
|
|
20230727,194700,1539727850,40250,40250,40250,40250,0
|
|
20230727,194600,1539727850,40250,40250,40250,40250,0
|
|
20230727,194500,1539727850,40250,40250,40250,40250,0
|
|
20230727,194400,1539727850,40250,40250,40250,40250,0
|
|
20230727,194300,1539727850,40250,40250,40250,40250,0
|
|
20230727,194200,1539727850,40250,40250,40250,40250,0
|
|
20230727,194100,1539727850,40250,40250,40250,40250,0
|
|
20230727,194000,1539727850,40250,40250,40250,40250,0
|
|
20230727,193900,1539727850,40250,40250,40250,40250,0
|
|
20230727,193800,1539727850,40250,40250,40250,40250,0
|
|
20230727,193700,1539727850,40250,40250,40250,40250,2911
|
|
20230727,193600,1539727850,40250,40250,40250,40250,0
|
|
20230727,193500,1539727850,40250,40250,40250,40250,0
|
|
20230727,193400,1539727850,40250,40250,40250,40250,0
|
|
20230727,193300,1539727850,40250,40250,40250,40250,0
|
|
20230727,193200,1539727850,40250,40250,40250,40250,0
|
|
20230727,193100,1539727850,40250,40250,40250,40250,0
|
|
20230727,193000,1539727850,40250,40250,40250,40250,0
|
|
20230727,192900,1539727850,40250,40250,40250,40250,0
|
|
20230727,192800,1539727850,40250,40250,40250,40250,0
|
|
20230727,192700,1539727850,40250,40250,40250,40250,0
|
|
20230727,192600,1539727850,40250,40250,40250,40250,0
|
|
20230727,192500,1539727850,40250,40250,40250,40250,0
|
|
20230727,192400,1539727850,40250,40250,40250,40250,0
|
|
20230727,192300,1539727850,40250,40250,40250,40250,0
|
|
20230727,192200,1539727850,40250,40250,40250,40250,0
|
|
20230727,192100,1539727850,40250,40250,40250,40250,0
|
|
20230727,192000,1539727850,40250,40250,40250,40250,0
|
|
20230727,191900,1539727850,40250,40250,40250,40250,0
|
|
20230727,191800,1539727850,40250,40250,40250,40250,0
|
|
20230727,191700,1539727850,40250,40250,40250,40250,0
|
|
20230727,191600,1539727850,40250,40250,40250,40250,0
|
|
20230727,191500,1539727850,40250,40250,40250,40250,0
|
|
20230727,191400,1539727850,40250,40250,40250,40250,0
|
|
20230727,191300,1539727850,40250,40250,40250,40250,0
|
|
20230727,191200,1539727850,40250,40250,40250,40250,0
|
|
20230727,191100,1539727850,40250,40250,40250,40250,0
|
|
20230727,191000,1539727850,40250,40250,40250,40250,0
|
|
20230727,190900,1539727850,40250,40250,40250,40250,0
|
|
20230727,190800,1539727850,40250,40250,40250,40250,0
|
|
20230727,190700,1539727850,40250,40250,40250,40250,2911
|
|
20230727,190600,1539727850,40250,40250,40250,40250,0
|
|
20230727,190500,1539727850,40250,40250,40250,40250,0
|
|
20230727,190400,1539727850,40250,40250,40250,40250,0
|
|
20230727,190300,1539727850,40250,40250,40250,40250,0
|
|
20230727,190200,1539727850,40250,40250,40250,40250,0
|
|
20230727,190100,1539727850,40250,40250,40250,40250,0
|
|
20230727,190000,1539727850,40250,40250,40250,40250,0
|
|
20230727,185900,1539727850,40250,40250,40250,40250,0
|
|
20230727,185800,1539727850,40250,40250,40250,40250,0
|
|
20230727,185700,1539727850,40250,40250,40250,40250,0
|
|
20230727,185600,1539727850,40250,40250,40250,40250,0
|
|
20230727,185500,1539727850,40250,40250,40250,40250,0
|
|
20230727,185400,1539727850,40250,40250,40250,40250,0
|
|
20230727,185300,1539727850,40250,40250,40250,40250,0
|
|
20230727,185200,1539727850,40250,40250,40250,40250,0
|
|
20230727,185100,1539727850,40250,40250,40250,40250,0
|
|
20230727,185000,1539727850,40250,40250,40250,40250,0
|
|
20230727,184900,1539727850,40250,40250,40250,40250,0
|
|
20230727,184800,1539727850,40250,40250,40250,40250,0
|
|
20230727,184700,1539727850,40250,40250,40250,40250,0
|
|
20230727,184600,1539727850,40250,40250,40250,40250,0
|
|
20230727,184500,1539727850,40250,40250,40250,40250,0
|
|
20230727,184400,1539727850,40250,40250,40250,40250,0
|
|
20230727,184300,1539727850,40250,40250,40250,40250,0
|
|
20230727,184200,1539727850,40250,40250,40250,40250,0
|
|
20230727,184100,1539727850,40250,40250,40250,40250,0
|
|
20230727,184000,1539727850,40250,40250,40250,40250,0
|
|
20230727,183900,1539727850,40250,40250,40250,40250,0
|
|
20230727,183800,1539727850,40250,40250,40250,40250,0
|
|
20230727,183700,1539727850,40250,40250,40250,40250,2911
|
|
20230727,183600,1539727850,40250,40250,40250,40250,0
|
|
20230727,183500,1539727850,40250,40250,40250,40250,0
|
|
20230727,183400,1539727850,40250,40250,40250,40250,0
|
|
20230727,183300,1539727850,40250,40250,40250,40250,0
|
|
20230727,183200,1539727850,40250,40250,40250,40250,0
|
|
20230727,183100,1539727850,40250,40250,40250,40250,0
|
|
20230727,183000,1539727850,40250,40250,40250,40250,0
|
|
20230727,182900,1539727850,40250,40250,40250,40250,0
|
|
20230727,182800,1539727850,40250,40250,40250,40250,0
|
|
20230727,182700,1539727850,40250,40250,40250,40250,0
|
|
20230727,182600,1539727850,40250,40250,40250,40250,0
|
|
20230727,182500,1539727850,40250,40250,40250,40250,0
|
|
20230727,182400,1539727850,40250,40250,40250,40250,0
|
|
20230727,182300,1539727850,40250,40250,40250,40250,0
|
|
20230727,182200,1539727850,40250,40250,40250,40250,0
|
|
20230727,182100,1539727850,40250,40250,40250,40250,0
|
|
20230727,182000,1539727850,40250,40250,40250,40250,0
|
|
20230727,181900,1539727850,40250,40250,40250,40250,0
|
|
20230727,181800,1539727850,40250,40250,40250,40250,0
|
|
20230727,181700,1539727850,40250,40250,40250,40250,0
|
|
20230727,181600,1539727850,40250,40250,40250,40250,0
|
|
20230727,181500,1539727850,40250,40250,40250,40250,0
|
|
20230727,181400,1539727850,40250,40250,40250,40250,0
|
|
20230727,181300,1539727850,40250,40250,40250,40250,0
|
|
20230727,181200,1539727850,40250,40250,40250,40250,0
|
|
20230727,181100,1539727850,40250,40250,40250,40250,0
|
|
20230727,181000,1539727850,40250,40250,40250,40250,0
|
|
20230727,180900,1539727850,40250,40250,40250,40250,0
|
|
20230727,180800,1539727850,40250,40250,40250,40250,0
|
|
20230727,180700,1539727850,40250,40250,40250,40250,2911
|
|
20230727,180600,1539727850,40250,40250,40250,40250,0
|
|
20230727,180500,1539727850,40250,40250,40250,40250,0
|
|
20230727,180400,1539727850,40250,40250,40250,40250,0
|
|
20230727,180300,1539727850,40250,40250,40250,40250,0
|
|
20230727,180200,1539727850,40250,40250,40250,40250,0
|
|
20230727,180100,1539727850,40250,40250,40250,40250,0
|
|
20230727,180000,1539727850,40250,40250,40250,40250,0
|
|
20230727,175900,1539727850,40250,40250,40250,40250,0
|
|
20230727,175800,1539727850,40250,40250,40250,40250,0
|
|
20230727,175700,1539727850,40250,40250,40250,40250,0
|
|
20230727,175600,1539727850,40250,40250,40250,40250,0
|
|
20230727,175500,1539727850,40250,40250,40250,40250,0
|
|
20230727,175400,1539727850,40250,40250,40250,40250,0
|
|
20230727,175300,1539727850,40250,40250,40250,40250,0
|
|
20230727,175200,1539727850,40250,40250,40250,40250,0
|
|
20230727,175100,1539727850,40250,40250,40250,40250,0
|
|
20230727,175000,1539727850,40250,40250,40250,40250,0
|
|
20230727,174900,1539727850,40250,40250,40250,40250,0
|
|
20230727,174800,1539727850,40250,40250,40250,40250,0
|
|
20230727,174700,1539727850,40250,40250,40250,40250,0
|
|
20230727,174600,1539727850,40250,40250,40250,40250,0
|
|
20230727,174500,1539727850,40250,40250,40250,40250,0
|
|
20230727,174400,1539727850,40250,40250,40250,40250,0
|
|
20230727,174300,1539727850,40250,40250,40250,40250,0
|
|
20230727,174200,1539727850,40250,40250,40250,40250,0
|
|
20230727,174100,1539727850,40250,40250,40250,40250,0
|
|
20230727,174000,1539727850,40250,40250,40250,40250,0
|
|
20230727,173900,1539727850,40250,40250,40250,40250,0
|
|
20230727,173800,1539727850,40250,40250,40250,40250,0
|
|
20230727,173700,1539727850,40250,40250,40250,40250,2911
|
|
20230727,173600,1539727850,40250,40250,40250,40250,0
|
|
20230727,173500,1539727850,40250,40250,40250,40250,0
|
|
20230727,173400,1539727850,40250,40250,40250,40250,0
|
|
20230727,173300,1539727850,40250,40250,40250,40250,0
|
|
20230727,173200,1539727850,40250,40250,40250,40250,0
|
|
20230727,173100,1539727850,40250,40250,40250,40250,0
|
|
20230727,173000,1539727850,40250,40250,40250,40250,0
|
|
20230727,172900,1539727850,40250,40250,40250,40250,0
|
|
20230727,172800,1539727850,40250,40250,40250,40250,0
|
|
20230727,172700,1539727850,40250,40250,40250,40250,0
|
|
20230727,172600,1539727850,40250,40250,40250,40250,0
|
|
20230727,172500,1539727850,40250,40250,40250,40250,0
|
|
20230727,172400,1539727850,40250,40250,40250,40250,0
|
|
20230727,172300,1539727850,40250,40250,40250,40250,0
|
|
20230727,172200,1539727850,40250,40250,40250,40250,0
|
|
20230727,172100,1539727850,40250,40250,40250,40250,0
|
|
20230727,172000,1539727850,40250,40250,40250,40250,0
|
|
20230727,171900,1539727850,40250,40250,40250,40250,0
|
|
20230727,171800,1539727850,40250,40250,40250,40250,0
|
|
20230727,171700,1539727850,40250,40250,40250,40250,0
|
|
20230727,171600,1539727850,40250,40250,40250,40250,0
|
|
20230727,171500,1539727850,40250,40250,40250,40250,0
|
|
20230727,171400,1539727850,40250,40250,40250,40250,0
|
|
20230727,171300,1539727850,40250,40250,40250,40250,0
|
|
20230727,171200,1539727850,40250,40250,40250,40250,0
|
|
20230727,171100,1539727850,40250,40250,40250,40250,0
|
|
20230727,171000,1539727850,40250,40250,40250,40250,0
|
|
20230727,170900,1539727850,40250,40250,40250,40250,0
|
|
20230727,170800,1539727850,40250,40250,40250,40250,0
|
|
20230727,170700,1539727850,40250,40250,40250,40250,2911
|
|
20230727,170600,1539727850,40250,40250,40250,40250,0
|
|
20230727,170500,1539727850,40250,40250,40250,40250,0
|
|
20230727,170400,1539727850,40250,40250,40250,40250,0
|
|
20230727,170300,1539727850,40250,40250,40250,40250,0
|
|
20230727,170200,1539727850,40250,40250,40250,40250,0
|
|
20230727,170100,1539727850,40250,40250,40250,40250,0
|
|
20230727,170000,1539727850,40250,40250,40250,40250,0
|
|
20230727,165900,1539727850,40250,40250,40250,40250,0
|
|
20230727,165800,1539727850,40250,40250,40250,40250,0
|
|
20230727,165700,1539727850,40250,40250,40250,40250,0
|
|
20230727,165600,1539727850,40250,40250,40250,40250,0
|
|
20230727,165500,1539727850,40250,40250,40250,40250,0
|
|
20230727,165400,1539727850,40250,40250,40250,40250,0
|
|
20230727,165300,1539727850,40250,40250,40250,40250,0
|
|
20230727,165200,1539727850,40250,40250,40250,40250,0
|
|
20230727,165100,1539727850,40250,40250,40250,40250,0
|
|
20230727,165000,1539727850,40250,40250,40250,40250,0
|
|
20230727,164900,1539727850,40250,40250,40250,40250,0
|
|
20230727,164800,1539727850,40250,40250,40250,40250,0
|
|
20230727,164700,1539727850,40250,40250,40250,40250,0
|
|
20230727,164600,1539727850,40250,40250,40250,40250,0
|
|
20230727,164500,1539727850,40250,40250,40250,40250,0
|
|
20230727,164400,1539727850,40250,40250,40250,40250,0
|
|
20230727,164300,1539727850,40250,40250,40250,40250,0
|
|
20230727,164200,1539727850,40250,40250,40250,40250,0
|
|
20230727,164100,1539727850,40250,40250,40250,40250,0
|
|
20230727,164000,1539727850,40250,40250,40250,40250,0
|
|
20230727,163900,1539727850,40250,40250,40250,40250,0
|
|
20230727,163800,1539727850,40250,40250,40250,40250,0
|
|
20230727,163700,1539727850,40250,40250,40250,40250,2911
|
|
20230727,163600,1539727850,40250,40250,40250,40250,0
|
|
20230727,163500,1539727850,40250,40250,40250,40250,0
|
|
20230727,163400,1539727850,40250,40250,40250,40250,0
|
|
20230727,163300,1539727850,40250,40250,40250,40250,0
|
|
20230727,163200,1539727850,40250,40250,40250,40250,0
|
|
20230727,163100,1539727850,40250,40250,40250,40250,0
|
|
20230727,163000,1539727850,40250,40250,40250,40250,0
|
|
20230727,162900,1539727850,40250,40250,40250,40250,0
|
|
20230727,162800,1539727850,40250,40250,40250,40250,0
|
|
20230727,162700,1539727850,40250,40250,40250,40250,0
|
|
20230727,162600,1539727850,40250,40250,40250,40250,0
|
|
20230727,162500,1539727850,40250,40250,40250,40250,0
|
|
20230727,162400,1539727850,40250,40250,40250,40250,0
|
|
20230727,162300,1539727850,40250,40250,40250,40250,0
|
|
20230727,162200,1539727850,40250,40250,40250,40250,0
|
|
20230727,162100,1539727850,40250,40250,40250,40250,0
|
|
20230727,162000,1539727850,40250,40250,40250,40250,0
|
|
20230727,161900,1539727850,40250,40250,40250,40250,0
|
|
20230727,161800,1539727850,40250,40250,40250,40250,0
|
|
20230727,161700,1539727850,40250,40250,40250,40250,0
|
|
20230727,161600,1539727850,40250,40250,40250,40250,0
|
|
20230727,161500,1539727850,40250,40250,40250,40250,0
|
|
20230727,161400,1539727850,40250,40250,40250,40250,0
|
|
20230727,161300,1539727850,40250,40250,40250,40250,0
|
|
20230727,161200,1539727850,40250,40250,40250,40250,0
|
|
20230727,161100,1539727850,40250,40250,40250,40250,0
|
|
20230727,161000,1539727850,40250,40250,40250,40250,0
|
|
20230727,160900,1539727850,40250,40250,40250,40250,0
|
|
20230727,160800,1539727850,40250,40250,40250,40250,0
|
|
20230727,160700,1539727850,40250,40250,40250,40250,2911
|
|
20230727,160600,1539727850,40250,40250,40250,40250,0
|
|
20230727,160500,1539727850,40250,40250,40250,40250,0
|
|
20230727,160400,1539727850,40250,40250,40250,40250,0
|
|
20230727,160300,1539727850,40250,40250,40250,40250,0
|
|
20230727,160200,1539727850,40250,40250,40250,40250,0
|
|
20230727,160100,1539727850,40250,40250,40250,40250,0
|
|
20230727,160000,1539727850,40250,40250,40250,40250,0
|
|
20230727,155900,1539727850,40250,40250,40250,40250,0
|
|
20230727,155800,1539727850,40250,40250,40250,40250,0
|
|
20230727,155700,1539727850,40250,40250,40250,40250,0
|
|
20230727,155600,1539727850,40250,40250,40250,40250,0
|
|
20230727,155500,1539727850,40250,40250,40250,40250,0
|
|
20230727,155400,1539727850,40250,40250,40250,40250,0
|
|
20230727,155300,1539727850,40250,40250,40250,40250,0
|
|
20230727,155200,1539727850,40250,40250,40250,40250,0
|
|
20230727,155100,1539727850,40250,40250,40250,40250,0
|
|
20230727,155000,1539727850,40250,40250,40250,40250,0
|
|
20230727,154900,1539727850,40250,40250,40250,40250,0
|
|
20230727,154800,1539727850,40250,40250,40250,40250,0
|
|
20230727,154700,1539727850,40250,40250,40250,40250,0
|
|
20230727,154600,1539727850,40250,40250,40250,40250,0
|
|
20230727,154500,1539727850,40250,40250,40250,40250,0
|
|
20230727,154400,1539727850,40250,40250,40250,40250,0
|
|
20230727,154300,1539727850,40250,40250,40250,40250,0
|
|
20230727,154200,1539727850,40250,40250,40250,40250,0
|
|
20230727,154100,1539727850,40250,40250,40250,40250,0
|
|
20230727,154000,1539727850,40250,40250,40250,40250,0
|
|
20230727,153900,1539727850,40250,40250,40250,40250,0
|
|
20230727,153800,1539727850,40250,40250,40250,40250,0
|
|
20230727,153700,1539727850,40250,40250,40250,40250,2911
|
|
20230727,153600,1539727850,40250,40250,40250,40250,0
|
|
20230727,153500,1539727850,40250,40250,40250,40250,0
|
|
20230727,153400,1539727850,40250,40250,40250,40250,0
|
|
20230727,153300,1539727850,40250,40250,40250,40250,0
|
|
20230727,153200,1539727850,40250,40250,40250,40250,0
|
|
20230727,153100,1539727850,40250,40250,40250,40250,0
|
|
20230727,153000,1539727850,40250,40250,40250,40250,2911
|
|
20230727,152900,1422560100,40300,40300,40300,40300,0
|
|
20230727,152800,1422560100,40300,40300,40300,40300,0
|
|
20230727,152700,1422560100,40300,40300,40300,40300,0
|
|
20230727,152600,1422560100,40300,40300,40300,40300,0
|
|
20230727,152500,1422560100,40300,40300,40300,40300,0
|
|
20230727,152400,1422560100,40300,40300,40300,40300,0
|
|
20230727,152300,1422560100,40300,40300,40300,40300,0
|
|
20230727,152200,1422560100,40300,40300,40300,40300,0
|
|
20230727,152100,1422560100,40300,40300,40300,40300,0
|
|
20230727,152000,1422560100,40300,40300,40300,40300,0
|
|
20230727,151900,1422560100,40300,40250,40300,40050,528
|
|
20230727,151800,1401336900,40200,40250,40250,40200,9
|
|
20230727,151700,1400975050,40250,40250,40250,40250,10
|
|
20230727,151600,1400572550,40250,40250,40250,40200,16
|
|
20230727,151500,1399928600,40100,40150,40250,40100,84
|
|
20230727,151400,1396552000,40350,40200,40350,40200,221
|
|
20230727,151300,1387650550,40150,40150,40200,40150,193
|
|
20230727,151200,1379901250,40200,40200,40200,40200,8
|
|
20230727,151100,1379579650,40150,40150,40150,40150,101
|
|
20230727,151000,1375524500,40100,40150,40150,40100,24
|
|
20230727,150900,1374562050,40150,40150,40150,40150,2
|
|
20230727,150800,1374481750,40000,40150,40150,40000,182
|
|
20230727,150700,1367178450,40200,40200,40200,40200,0
|
|
20230727,150600,1367178450,40200,40200,40200,40200,128
|
|
20230727,150500,1362032850,40250,40250,40250,40250,0
|
|
20230727,150400,1362032850,40250,40200,40250,40200,29
|
|
20230727,150300,1360867000,40200,40200,40250,40200,370
|
|
20230727,150200,1345987000,40200,40200,40200,40200,1
|
|
20230727,150100,1345946800,40200,39950,40200,39950,4
|
|
20230727,150000,1345786550,40250,39900,40300,39900,186
|
|
20230727,145900,1338307350,40050,40000,40050,39900,55
|
|
20230727,145800,1336107350,39950,40050,40050,39950,29
|
|
20230727,145700,1334947800,40300,39900,40300,39900,338
|
|
20230727,145600,1321404300,39950,39850,40000,39850,419
|
|
20230727,145500,1304680400,39600,39900,39900,39600,1239
|
|
20230727,145400,1255524050,39900,39800,39900,39800,181
|
|
20230727,145300,1248309950,39850,39750,39850,39750,278
|
|
20230727,145200,1237238500,39750,39800,39800,39750,164
|
|
20230727,145100,1230714250,39800,39750,39800,39750,181
|
|
20230727,145000,1223516050,39800,39800,39800,39700,126
|
|
20230727,144900,1218507300,39750,39750,39800,39750,130
|
|
20230727,144800,1213339600,39750,39800,39850,39750,113
|
|
20230727,144700,1208844150,39800,39750,39850,39750,60
|
|
20230727,144600,1206458800,39750,39800,39850,39750,213
|
|
20230727,144500,1197982250,39850,39750,39850,39650,357
|
|
20230727,144400,1183810050,39750,39750,39800,39650,159
|
|
20230727,144300,1177488800,39750,39800,39800,39750,168
|
|
20230727,144200,1170807400,39800,39850,39850,39750,64
|
|
20230727,144100,1168263100,39800,39850,39850,39800,118
|
|
20230727,144000,1163566350,39850,39750,39850,39700,368
|
|
20230727,143900,1148939300,39700,39650,39750,39650,186
|
|
20230727,143800,1141555600,39650,39750,39750,39650,57
|
|
20230727,143700,1139295350,39700,39700,39700,39650,218
|
|
20230727,143600,1130643300,39750,39700,39750,39700,115
|
|
20230727,143500,1126077650,39700,39650,39700,39650,151
|
|
20230727,143400,1120085650,39650,39700,39750,39600,143
|
|
20230727,143300,1114417900,39700,39650,39700,39600,185
|
|
20230727,143200,1107085300,39650,39600,39750,39600,65
|
|
20230727,143100,1104510350,39650,39600,39650,39550,185
|
|
20230727,143000,1097183750,39650,39650,39700,39600,90
|
|
20230727,142900,1093618050,39600,39650,39750,39600,105
|
|
20230727,142800,1089456050,39650,39600,39650,39550,404
|
|
20230727,142700,1073452700,39650,39600,39650,39550,149
|
|
20230727,142600,1067553400,39600,39650,39650,39600,111
|
|
20230727,142500,1063156850,39700,39650,39750,39600,219
|
|
20230727,142400,1054474100,39650,39650,39700,39650,101
|
|
20230727,142300,1050469350,39700,39750,39750,39700,107
|
|
20230727,142200,1046221350,39750,39650,39750,39650,165
|
|
20230727,142100,1039673450,39750,39650,39750,39650,125
|
|
20230727,142000,1034714250,39650,39650,39700,39600,154
|
|
20230727,141900,1028611950,39750,39550,39750,39500,306
|
|
20230727,141800,1016486900,39600,39600,39650,39550,103
|
|
20230727,141700,1012409900,39600,39650,39700,39600,52
|
|
20230727,141600,1010350050,39650,39550,39650,39550,727
|
|
20230727,141500,981562100,39600,39650,39650,39550,105
|
|
20230727,141400,977406200,39650,39600,39650,39550,136
|
|
20230727,141300,972018750,39600,39600,39700,39550,551
|
|
20230727,141200,950187500,39650,39700,39700,39650,73
|
|
20230727,141100,947292900,39750,39700,39750,39700,73
|
|
20230727,141000,944394600,39750,39800,39800,39750,124
|
|
20230727,140900,939465150,39750,39800,39800,39750,115
|
|
20230727,140800,934893650,39800,39850,39850,39750,53
|
|
20230727,140700,932784850,39800,39850,39900,39800,578
|
|
20230727,140600,909772250,39850,39900,39900,39850,167
|
|
20230727,140500,903117150,39900,39900,39950,39850,185
|
|
20230727,140400,895735350,39950,40100,40100,39950,1004
|
|
20230727,140300,855568100,40200,40250,40250,40150,162
|
|
20230727,140200,849062900,40200,40350,40350,40200,269
|
|
20230727,140100,838227650,40400,40400,40400,40400,50
|
|
20230727,140000,836207650,40500,40500,40500,40500,0
|
|
20230727,135900,836207650,40500,40450,40500,40450,22
|
|
20230727,135800,835316750,40450,40450,40450,40450,21
|
|
20230727,135700,834467300,40450,40450,40450,40450,2
|
|
20230727,135600,834386400,40450,40450,40450,40450,63
|
|
20230727,135500,831838050,40450,40450,40450,40450,51
|
|
20230727,135400,829775100,40450,40400,40450,40400,81
|
|
20230727,135300,826502650,40400,40400,40400,40400,28
|
|
20230727,135200,825371450,40400,40400,40400,40400,22
|
|
20230727,135100,824482650,40400,40400,40400,40400,0
|
|
20230727,135000,824482650,40400,40400,40450,40400,43
|
|
20230727,134900,822744350,40450,40450,40450,40450,0
|
|
20230727,134800,822744350,40450,40450,40450,40450,23
|
|
20230727,134700,821814000,40450,40400,40450,40400,20
|
|
20230727,134600,821005950,40500,40500,40500,40500,20
|
|
20230727,134500,820195950,40500,40400,40500,40400,30
|
|
20230727,134400,818983050,40500,40500,40500,40500,20
|
|
20230727,134300,818173050,40400,40500,40500,40400,3
|
|
20230727,134200,818051650,40500,40400,40500,40400,62
|
|
20230727,134100,815544850,40500,40500,40500,40500,0
|
|
20230727,134000,815544850,40500,40500,40500,40500,21
|
|
20230727,133900,814694350,40400,40400,40400,40400,30
|
|
20230727,133800,813482350,40400,40300,40500,40300,36
|
|
20230727,133700,812028900,40300,40300,40300,40300,54
|
|
20230727,133600,809852700,40450,40450,40450,40450,21
|
|
20230727,133500,809003250,40450,40450,40450,40450,0
|
|
20230727,133400,809003250,40450,40400,40450,40200,378
|
|
20230727,133300,793735400,40400,40400,40400,40400,1
|
|
20230727,133200,793695000,40400,40400,40400,40400,20
|
|
20230727,133100,792887000,40400,40350,40400,40350,29
|
|
20230727,133000,791716800,40400,40300,40400,40300,34
|
|
20230727,132900,790344050,40250,40200,40250,40200,35
|
|
20230727,132800,788936000,40200,40200,40200,40200,93
|
|
20230727,132700,785197400,40400,40400,40400,40400,20
|
|
20230727,132600,784389400,40400,40400,40400,40400,1
|
|
20230727,132500,784349000,40400,40400,40400,40400,20
|
|
20230727,132400,783541000,40400,40400,40400,40400,1
|
|
20230727,132300,783500600,40400,40400,40400,40400,20
|
|
20230727,132200,782692600,40400,40400,40400,40400,3
|
|
20230727,132100,782571400,40400,40400,40400,40400,20
|
|
20230727,132000,781763400,40200,40200,40200,40200,2
|
|
20230727,131900,781683000,40400,40300,40400,40200,36
|
|
20230727,131800,780229550,40300,40300,40300,40200,140
|
|
20230727,131700,774591850,40350,40350,40350,40350,20
|
|
20230727,131600,773784850,40300,40300,40300,40300,1
|
|
20230727,131500,773744550,40400,40400,40400,40400,20
|
|
20230727,131400,772936550,40350,40350,40350,40350,0
|
|
20230727,131300,772936550,40350,40450,40450,40350,124
|
|
20230727,131200,767926550,40450,40450,40450,40450,1
|
|
20230727,131100,767886100,40450,40450,40450,40450,20
|
|
20230727,131000,767077100,40400,40400,40400,40400,10
|
|
20230727,130900,766673100,40450,40450,40450,40450,20
|
|
20230727,130800,765864100,40400,40400,40400,40400,68
|
|
20230727,130700,763116900,40450,40450,40450,40450,20
|
|
20230727,130600,762307900,40400,40400,40400,40400,67
|
|
20230727,130500,759601100,40450,40400,40450,40400,48
|
|
20230727,130400,757660900,40450,40450,40450,40450,0
|
|
20230727,130300,757660900,40450,40400,40450,40400,48
|
|
20230727,130200,755720700,40300,40300,40300,40300,0
|
|
20230727,130100,755720700,40300,40350,40450,40300,33
|
|
20230727,130000,754388400,40400,40400,40400,40400,28
|
|
20230727,125900,753257200,40450,40450,40450,40450,21
|
|
20230727,125800,752407750,40450,40450,40450,40450,20
|
|
20230727,125700,751598750,40300,40300,40300,40300,0
|
|
20230727,125600,751598750,40300,40450,40500,40300,129
|
|
20230727,125500,746376100,40450,40450,40450,40450,0
|
|
20230727,125400,746376100,40450,40450,40450,40450,48
|
|
20230727,125300,744434500,40450,40450,40450,40450,42
|
|
20230727,125200,742735600,40500,40500,40500,40500,20
|
|
20230727,125100,741925600,40450,40450,40450,40450,0
|
|
20230727,125000,741925600,40450,40450,40450,40450,23
|
|
20230727,124900,740995250,40500,40500,40500,40500,0
|
|
20230727,124800,740995250,40500,40500,40500,40500,20
|
|
20230727,124700,740185250,40500,40500,40500,40500,0
|
|
20230727,124600,740185250,40500,40450,40500,40450,20
|
|
20230727,124500,739375900,40400,40400,40400,40400,28
|
|
20230727,124400,738244700,40500,40300,40500,40300,37
|
|
20230727,124300,736749800,40350,40400,40400,40350,22
|
|
20230727,124200,735861100,40400,40500,40550,40400,50
|
|
20230727,124100,733835300,40550,40550,40550,40550,0
|
|
20230727,124000,733835300,40550,40550,40550,40550,20
|
|
20230727,123900,733024300,40550,40550,40550,40550,0
|
|
20230727,123800,733024300,40550,40550,40550,40550,20
|
|
20230727,123700,732213300,40350,40500,40500,40350,13
|
|
20230727,123600,731687250,40550,40500,40550,40500,103
|
|
20230727,123500,727512900,40500,40450,40500,40450,53
|
|
20230727,123400,725368500,40500,40450,40500,40450,90
|
|
20230727,123300,721727400,40500,40500,40500,40500,36
|
|
20230727,123200,720269400,40550,40550,40550,40550,20
|
|
20230727,123100,719458400,40550,40550,40550,40550,0
|
|
20230727,123000,719458400,40550,40550,40550,40550,25
|
|
20230727,122900,718444650,40500,40500,40500,40500,266
|
|
20230727,122800,707671650,40500,40500,40500,40500,20
|
|
20230727,122700,706861650,40500,40500,40500,40500,20
|
|
20230727,122600,706051650,40500,40500,40500,40500,0
|
|
20230727,122500,706051650,40500,40500,40500,40500,20
|
|
20230727,122400,705241650,40450,40450,40450,40450,5
|
|
20230727,122300,705039400,40550,40550,40550,40550,20
|
|
20230727,122200,704228400,40550,40400,40550,40400,762
|
|
20230727,122100,673372800,40400,40400,40400,40400,20
|
|
20230727,122000,672564800,40400,40400,40400,40400,0
|
|
20230727,121900,672564800,40400,40350,40400,40350,20
|
|
20230727,121800,671756850,40300,40300,40300,40300,0
|
|
20230727,121700,671756850,40300,40450,40450,40300,26
|
|
20230727,121600,670706050,40350,40350,40350,40350,20
|
|
20230727,121500,669899050,40350,40400,40400,40350,213
|
|
20230727,121400,661293900,40400,40400,40400,40400,35
|
|
20230727,121300,659879900,40350,40350,40400,40350,170
|
|
20230727,121200,653019750,40350,40350,40350,40350,0
|
|
20230727,121100,653019750,40350,40350,40350,40350,20
|
|
20230727,121000,652212750,40300,40300,40300,40300,1
|
|
20230727,120900,652172450,40300,40300,40300,40300,96
|
|
20230727,120800,648303650,40250,40250,40250,40250,1
|
|
20230727,120700,648263400,40300,40300,40300,40300,95
|
|
20230727,120600,644434900,40350,40350,40350,40350,0
|
|
20230727,120500,644434900,40350,40350,40350,40350,20
|
|
20230727,120400,643627900,40300,40300,40300,40300,1
|
|
20230727,120300,643587600,40300,40300,40300,40300,83
|
|
20230727,120200,640242700,40250,40250,40250,40250,52
|
|
20230727,120100,638149700,40300,40300,40300,40250,60
|
|
20230727,120000,635731800,40300,40300,40300,40300,29
|
|
20230727,115900,634563100,40300,40300,40300,40300,20
|
|
20230727,115800,633757100,40300,40300,40300,40300,1
|
|
20230727,115700,633716800,40300,40300,40300,40300,20
|
|
20230727,115600,632910800,40300,40300,40300,40300,34
|
|
20230727,115500,631540600,40300,40300,40300,40300,36
|
|
20230727,115400,630089800,40300,40350,40350,40300,70
|
|
20230727,115300,627267800,40350,40350,40350,40350,0
|
|
20230727,115200,627267800,40350,40350,40350,40350,20
|
|
20230727,115100,626460800,40350,40350,40350,40350,0
|
|
20230727,115000,626460800,40350,40350,40350,40350,21
|
|
20230727,114900,625613450,40300,40300,40300,40300,172
|
|
20230727,114800,618681850,40300,40300,40300,40300,20
|
|
20230727,114700,617875850,40300,40300,40300,40300,0
|
|
20230727,114600,617875850,40300,40300,40300,40300,20
|
|
20230727,114500,617069850,40250,40250,40250,40250,1
|
|
20230727,114400,617029600,40300,40300,40300,40300,20
|
|
20230727,114300,616223600,40300,40300,40300,40300,75
|
|
20230727,114200,613201100,40300,40350,40350,40300,120
|
|
20230727,114100,608364100,40350,40350,40350,40350,0
|
|
20230727,114000,608364100,40350,40350,40350,40350,21
|
|
20230727,113900,607516750,40350,40350,40350,40350,0
|
|
20230727,113800,607516750,40350,40300,40350,40300,29
|
|
20230727,113700,606347050,40300,40300,40300,40300,21
|
|
20230727,113600,605500750,40300,40250,40300,40250,400
|
|
20230727,113500,589392700,40200,40200,40200,40200,46
|
|
20230727,113400,587543500,40200,40200,40200,40200,20
|
|
20230727,113300,586739500,40200,40200,40250,40200,179
|
|
20230727,113200,579542300,40200,40200,40200,40200,23
|
|
20230727,113100,578617700,40200,40200,40200,40200,1
|
|
20230727,113000,578577500,40200,40250,40250,40150,448
|
|
20230727,112900,560569300,40300,40300,40300,40300,2
|
|
20230727,112800,560488700,40300,40300,40300,40300,20
|
|
20230727,112700,559682700,40300,40300,40300,40300,20
|
|
20230727,112600,558876700,40300,40300,40300,40300,50
|
|
20230727,112500,556861700,40300,40300,40300,40300,20
|
|
20230727,112400,556055700,40250,40200,40250,40200,293
|
|
20230727,112300,544272950,40150,40200,40200,40150,171
|
|
20230727,112200,537398800,40200,40200,40200,40200,0
|
|
20230727,112100,537398800,40200,40200,40200,40200,22
|
|
20230727,112000,536514400,40200,40200,40200,40200,0
|
|
20230727,111900,536514400,40200,40200,40200,40200,20
|
|
20230727,111800,535710400,40150,40150,40150,40150,5
|
|
20230727,111700,535509650,40150,40100,40150,40100,137
|
|
20230727,111600,530015350,40100,40100,40100,40100,29
|
|
20230727,111500,528852450,40100,40100,40100,40100,20
|
|
20230727,111400,528050450,40100,40050,40100,40050,3
|
|
20230727,111300,527930250,40050,40100,40100,40050,25
|
|
20230727,111200,526928000,40100,40100,40100,40100,0
|
|
20230727,111100,526928000,40100,40100,40100,40100,21
|
|
20230727,111000,526085900,40050,40050,40050,40050,1
|
|
20230727,110900,526045850,40100,40050,40100,40050,20
|
|
20230727,110800,525244750,40050,40050,40050,40050,318
|
|
20230727,110700,512508850,40100,40100,40100,40100,21
|
|
20230727,110600,511666750,40200,40100,40200,40100,49
|
|
20230727,110500,509698350,40200,40150,40200,40150,21
|
|
20230727,110400,508854400,40100,40100,40100,40100,28
|
|
20230727,110300,507731600,40200,40150,40200,40150,20
|
|
20230727,110200,506928050,40100,40100,40100,40100,8
|
|
20230727,110100,506607250,40100,40100,40100,40100,20
|
|
20230727,110000,505805250,40150,40150,40150,40150,65
|
|
20230727,105900,503195500,40150,40150,40150,40100,57
|
|
20230727,105800,500908500,40150,40150,40150,40150,0
|
|
20230727,105700,500908500,40150,40150,40150,40150,20
|
|
20230727,105600,500105500,40150,40150,40200,40150,35
|
|
20230727,105500,498700150,40100,40100,40100,40100,100
|
|
20230727,105400,494690150,40200,40150,40200,40150,30
|
|
20230727,105300,493485050,40200,40200,40200,40200,1
|
|
20230727,105200,493444850,40200,40150,40200,40150,22
|
|
20230727,105100,492560500,40200,40200,40200,40200,0
|
|
20230727,105000,492560500,40200,40150,40200,40150,29
|
|
20230727,104900,491395700,40150,40150,40150,40150,0
|
|
20230727,104800,491395700,40150,40150,40200,40150,34
|
|
20230727,104700,490030150,40150,40150,40150,40150,2
|
|
20230727,104600,489949850,40150,40100,40150,40100,32
|
|
20230727,104500,488665300,40100,40100,40100,40100,15
|
|
20230727,104400,488063800,40100,40050,40100,40050,20
|
|
20230727,104300,487262150,40100,40050,40100,40050,16
|
|
20230727,104200,486620650,40000,39950,40100,39950,32
|
|
20230727,104100,485339550,40000,39950,40000,39950,14
|
|
20230727,104000,484779750,39900,39850,39900,39850,94
|
|
20230727,103900,481030900,39900,39900,39900,39900,0
|
|
20230727,103800,481030900,39900,39950,39950,39900,220
|
|
20230727,103700,472241950,39950,39950,39950,39950,1
|
|
20230727,103600,472202000,39950,40050,40150,39950,75
|
|
20230727,103500,469195200,40050,40050,40050,40050,0
|
|
20230727,103400,469195200,40050,40050,40050,40050,46
|
|
20230727,103300,467352900,40050,40050,40050,40050,0
|
|
20230727,103200,467352900,40050,40050,40050,40050,28
|
|
20230727,103100,466231500,40000,39950,40000,39950,53
|
|
20230727,103000,464112900,40000,39950,40000,39950,109
|
|
20230727,102900,459755400,39850,39850,39850,39850,14
|
|
20230727,102800,459197500,40000,39950,40000,39950,20
|
|
20230727,102700,458397950,39950,39950,39950,39950,0
|
|
20230727,102600,458397950,39950,39850,39950,39850,79
|
|
20230727,102500,455247800,39900,40000,40000,39900,58
|
|
20230727,102400,452931600,39900,39900,39900,39900,49
|
|
20230727,102300,450976500,39900,40000,40000,39900,34
|
|
20230727,102200,449617900,40000,40000,40000,40000,233
|
|
20230727,102100,440297900,40000,39900,40000,39900,182
|
|
20230727,102000,433025900,39900,39900,39900,39900,0
|
|
20230727,101900,433025900,39900,39900,39900,39900,20
|
|
20230727,101800,432227900,39800,39800,39800,39800,0
|
|
20230727,101700,432227900,39800,39950,39950,39800,333
|
|
20230727,101600,418970800,40000,39800,40000,39800,2116
|
|
20230727,101500,334538800,39750,39700,39750,39700,229
|
|
20230727,101400,325438450,39700,39700,39700,39700,52
|
|
20230727,101300,323374050,39650,39550,39650,39550,246
|
|
20230727,101200,313630400,39550,39550,39550,39550,20
|
|
20230727,101100,312839400,39600,39350,39600,39350,24
|
|
20230727,101000,311890000,39350,39350,39350,39350,3
|
|
20230727,100900,311771950,39550,39600,39600,39350,24
|
|
20230727,100800,310822350,39350,39350,39350,39350,4
|
|
20230727,100700,310664950,39350,39350,39600,39350,26
|
|
20230727,100600,309636850,39350,39350,39350,39350,4
|
|
20230727,100500,309479450,39600,39350,39600,39350,23
|
|
20230727,100400,308569900,39600,39350,39600,39350,5
|
|
20230727,100300,308372650,39350,39350,39600,39350,108
|
|
20230727,100200,304115050,39400,39400,39400,39400,3
|
|
20230727,100100,303996850,39350,39550,39600,39350,25
|
|
20230727,100000,303008650,39350,39300,39450,39300,15
|
|
20230727,095900,302417850,39450,39300,39450,39300,23
|
|
20230727,095800,301510950,39550,39550,39550,39300,56
|
|
20230727,095700,299297150,39600,39250,39600,39250,24
|
|
20230727,095600,298348850,39400,39450,39600,39300,65
|
|
20230727,095500,295784600,39500,39550,39550,39500,15
|
|
20230727,095400,295192050,39250,39250,39550,39250,162
|
|
20230727,095300,288826650,39250,39250,39250,39250,3
|
|
20230727,095200,288708900,39300,39550,39550,39300,38
|
|
20230727,095100,287210500,39300,39350,39550,39300,119
|
|
20230727,095000,282515150,39300,39550,39550,39300,25
|
|
20230727,094900,281527400,39250,39250,39250,39250,4
|
|
20230727,094800,281370400,39300,39400,39550,39300,385
|
|
20230727,094700,266219300,39400,39400,39400,39400,4
|
|
20230727,094600,266061700,39400,39400,39550,39400,38
|
|
20230727,094500,264561500,39400,39400,39400,39400,3
|
|
20230727,094400,264443300,39400,39550,39550,39400,24
|
|
20230727,094300,263494700,39450,39450,39450,39450,3
|
|
20230727,094200,263376350,39450,39450,39600,39450,157
|
|
20230727,094100,257177600,39400,39350,39450,39350,21
|
|
20230727,094000,256349700,39600,39300,39600,39300,66
|
|
20230727,093900,253737000,39500,39250,39500,39250,189
|
|
20230727,093800,246277450,39450,39200,39450,39200,156
|
|
20230727,093700,240124000,39200,39200,39200,39200,3
|
|
20230727,093600,240006400,39200,39200,39450,39200,29
|
|
20230727,093500,238864600,39200,39450,39450,39200,617
|
|
20230727,093400,214589850,39500,39500,39600,39500,49
|
|
20230727,093300,212652850,39550,39600,39600,39500,334
|
|
20230727,093200,199443500,39600,39650,39700,39600,71
|
|
20230727,093100,196628850,39750,39600,39750,39600,71
|
|
20230727,093000,193810550,39750,39700,39750,39600,122
|
|
20230727,092900,188966550,39600,39600,39600,39600,3
|
|
20230727,092800,188847750,39600,39600,39750,39600,51
|
|
20230727,092700,186822950,39600,39600,39600,39600,13
|
|
20230727,092600,186308150,39750,39550,39750,39550,23
|
|
20230727,092500,185394500,39550,39600,39750,39550,24
|
|
20230727,092400,184443700,39500,39500,39650,39500,37
|
|
20230727,092300,182979200,39500,39750,39750,39500,274
|
|
20230727,092200,172134900,39650,39650,39650,39650,107
|
|
20230727,092100,167892350,39600,39750,39850,39600,23
|
|
20230727,092000,166976850,39700,39750,39750,39600,241
|
|
20230727,091900,157408800,39700,39800,39800,39700,23
|
|
20230727,091800,156493700,39650,39650,39750,39600,340
|
|
20230727,091700,142999100,39600,39650,39650,39600,23
|
|
20230727,091600,142087300,39600,39600,39600,39600,7
|
|
20230727,091500,141810100,39600,39650,39650,39600,281
|
|
20230727,091400,130669850,39650,39650,39650,39650,15
|
|
20230727,091300,130075100,39700,39700,39700,39650,389
|
|
20230727,091200,114649250,39700,39700,39700,39650,606
|
|
20230727,091100,90591200,39700,39800,39850,39700,273
|
|
20230727,091000,79743900,39850,39850,39850,39700,103
|
|
20230727,090900,75649050,39750,39850,39850,39750,48
|
|
20230727,090800,73738250,39850,39800,39850,39800,304
|
|
20230727,090700,61631250,39800,39800,39800,39800,94
|
|
20230727,090600,57890050,39650,39700,39800,39650,138
|
|
20230727,090500,52406950,39650,39600,39650,39550,403
|
|
20230727,090400,36448500,39600,39450,39600,39450,143
|
|
20230727,090300,30796400,39450,39500,39500,39450,66
|
|
20230727,090200,28192600,39500,39200,39500,39200,172
|
|
20230727,090100,21438850,39150,38950,39150,38700,354
|
|
20230727,090000,7638600,38900,38550,38900,38550,198
|