691 lines
35 KiB
CSV
691 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,202800,789359600,24900,24900,24900,24900,368
|
|
20230727,202700,789359600,24900,24900,24900,24900,0
|
|
20230727,202600,789359600,24900,24900,24900,24900,0
|
|
20230727,202500,789359600,24900,24900,24900,24900,0
|
|
20230727,202400,789359600,24900,24900,24900,24900,0
|
|
20230727,202300,789359600,24900,24900,24900,24900,0
|
|
20230727,202200,789359600,24900,24900,24900,24900,0
|
|
20230727,202100,789359600,24900,24900,24900,24900,0
|
|
20230727,202000,789359600,24900,24900,24900,24900,0
|
|
20230727,201900,789359600,24900,24900,24900,24900,0
|
|
20230727,201800,789359600,24900,24900,24900,24900,0
|
|
20230727,201700,789359600,24900,24900,24900,24900,0
|
|
20230727,201600,789359600,24900,24900,24900,24900,0
|
|
20230727,201500,789359600,24900,24900,24900,24900,0
|
|
20230727,201400,789359600,24900,24900,24900,24900,0
|
|
20230727,201300,789359600,24900,24900,24900,24900,0
|
|
20230727,201200,789359600,24900,24900,24900,24900,0
|
|
20230727,201100,789359600,24900,24900,24900,24900,0
|
|
20230727,201000,789359600,24900,24900,24900,24900,0
|
|
20230727,200900,789359600,24900,24900,24900,24900,0
|
|
20230727,200800,789359600,24900,24900,24900,24900,0
|
|
20230727,200700,789359600,24900,24900,24900,24900,0
|
|
20230727,200600,789359600,24900,24900,24900,24900,0
|
|
20230727,200500,789359600,24900,24900,24900,24900,0
|
|
20230727,200400,789359600,24900,24900,24900,24900,0
|
|
20230727,200300,789359600,24900,24900,24900,24900,0
|
|
20230727,200200,789359600,24900,24900,24900,24900,0
|
|
20230727,200100,789359600,24900,24900,24900,24900,0
|
|
20230727,200000,789359600,24900,24900,24900,24900,0
|
|
20230727,195900,789359600,24900,24900,24900,24900,0
|
|
20230727,195800,789359600,24900,24900,24900,24900,368
|
|
20230727,195700,789359600,24900,24900,24900,24900,0
|
|
20230727,195600,789359600,24900,24900,24900,24900,0
|
|
20230727,195500,789359600,24900,24900,24900,24900,0
|
|
20230727,195400,789359600,24900,24900,24900,24900,0
|
|
20230727,195300,789359600,24900,24900,24900,24900,0
|
|
20230727,195200,789359600,24900,24900,24900,24900,0
|
|
20230727,195100,789359600,24900,24900,24900,24900,0
|
|
20230727,195000,789359600,24900,24900,24900,24900,0
|
|
20230727,194900,789359600,24900,24900,24900,24900,0
|
|
20230727,194800,789359600,24900,24900,24900,24900,0
|
|
20230727,194700,789359600,24900,24900,24900,24900,0
|
|
20230727,194600,789359600,24900,24900,24900,24900,0
|
|
20230727,194500,789359600,24900,24900,24900,24900,0
|
|
20230727,194400,789359600,24900,24900,24900,24900,0
|
|
20230727,194300,789359600,24900,24900,24900,24900,0
|
|
20230727,194200,789359600,24900,24900,24900,24900,0
|
|
20230727,194100,789359600,24900,24900,24900,24900,0
|
|
20230727,194000,789359600,24900,24900,24900,24900,0
|
|
20230727,193900,789359600,24900,24900,24900,24900,0
|
|
20230727,193800,789359600,24900,24900,24900,24900,0
|
|
20230727,193700,789359600,24900,24900,24900,24900,0
|
|
20230727,193600,789359600,24900,24900,24900,24900,0
|
|
20230727,193500,789359600,24900,24900,24900,24900,0
|
|
20230727,193400,789359600,24900,24900,24900,24900,0
|
|
20230727,193300,789359600,24900,24900,24900,24900,0
|
|
20230727,193200,789359600,24900,24900,24900,24900,0
|
|
20230727,193100,789359600,24900,24900,24900,24900,0
|
|
20230727,193000,789359600,24900,24900,24900,24900,0
|
|
20230727,192900,789359600,24900,24900,24900,24900,0
|
|
20230727,192800,789359600,24900,24900,24900,24900,368
|
|
20230727,192700,789359600,24900,24900,24900,24900,0
|
|
20230727,192600,789359600,24900,24900,24900,24900,0
|
|
20230727,192500,789359600,24900,24900,24900,24900,0
|
|
20230727,192400,789359600,24900,24900,24900,24900,0
|
|
20230727,192300,789359600,24900,24900,24900,24900,0
|
|
20230727,192200,789359600,24900,24900,24900,24900,0
|
|
20230727,192100,789359600,24900,24900,24900,24900,0
|
|
20230727,192000,789359600,24900,24900,24900,24900,0
|
|
20230727,191900,789359600,24900,24900,24900,24900,0
|
|
20230727,191800,789359600,24900,24900,24900,24900,0
|
|
20230727,191700,789359600,24900,24900,24900,24900,0
|
|
20230727,191600,789359600,24900,24900,24900,24900,0
|
|
20230727,191500,789359600,24900,24900,24900,24900,0
|
|
20230727,191400,789359600,24900,24900,24900,24900,0
|
|
20230727,191300,789359600,24900,24900,24900,24900,0
|
|
20230727,191200,789359600,24900,24900,24900,24900,0
|
|
20230727,191100,789359600,24900,24900,24900,24900,0
|
|
20230727,191000,789359600,24900,24900,24900,24900,0
|
|
20230727,190900,789359600,24900,24900,24900,24900,0
|
|
20230727,190800,789359600,24900,24900,24900,24900,0
|
|
20230727,190700,789359600,24900,24900,24900,24900,0
|
|
20230727,190600,789359600,24900,24900,24900,24900,0
|
|
20230727,190500,789359600,24900,24900,24900,24900,0
|
|
20230727,190400,789359600,24900,24900,24900,24900,0
|
|
20230727,190300,789359600,24900,24900,24900,24900,0
|
|
20230727,190200,789359600,24900,24900,24900,24900,0
|
|
20230727,190100,789359600,24900,24900,24900,24900,0
|
|
20230727,190000,789359600,24900,24900,24900,24900,0
|
|
20230727,185900,789359600,24900,24900,24900,24900,0
|
|
20230727,185800,789359600,24900,24900,24900,24900,368
|
|
20230727,185700,789359600,24900,24900,24900,24900,0
|
|
20230727,185600,789359600,24900,24900,24900,24900,0
|
|
20230727,185500,789359600,24900,24900,24900,24900,0
|
|
20230727,185400,789359600,24900,24900,24900,24900,0
|
|
20230727,185300,789359600,24900,24900,24900,24900,0
|
|
20230727,185200,789359600,24900,24900,24900,24900,0
|
|
20230727,185100,789359600,24900,24900,24900,24900,0
|
|
20230727,185000,789359600,24900,24900,24900,24900,0
|
|
20230727,184900,789359600,24900,24900,24900,24900,0
|
|
20230727,184800,789359600,24900,24900,24900,24900,0
|
|
20230727,184700,789359600,24900,24900,24900,24900,0
|
|
20230727,184600,789359600,24900,24900,24900,24900,0
|
|
20230727,184500,789359600,24900,24900,24900,24900,0
|
|
20230727,184400,789359600,24900,24900,24900,24900,0
|
|
20230727,184300,789359600,24900,24900,24900,24900,0
|
|
20230727,184200,789359600,24900,24900,24900,24900,0
|
|
20230727,184100,789359600,24900,24900,24900,24900,0
|
|
20230727,184000,789359600,24900,24900,24900,24900,0
|
|
20230727,183900,789359600,24900,24900,24900,24900,0
|
|
20230727,183800,789359600,24900,24900,24900,24900,0
|
|
20230727,183700,789359600,24900,24900,24900,24900,0
|
|
20230727,183600,789359600,24900,24900,24900,24900,0
|
|
20230727,183500,789359600,24900,24900,24900,24900,0
|
|
20230727,183400,789359600,24900,24900,24900,24900,0
|
|
20230727,183300,789359600,24900,24900,24900,24900,0
|
|
20230727,183200,789359600,24900,24900,24900,24900,0
|
|
20230727,183100,789359600,24900,24900,24900,24900,0
|
|
20230727,183000,789359600,24900,24900,24900,24900,0
|
|
20230727,182900,789359600,24900,24900,24900,24900,0
|
|
20230727,182800,789359600,24900,24900,24900,24900,368
|
|
20230727,182700,789359600,24900,24900,24900,24900,0
|
|
20230727,182600,789359600,24900,24900,24900,24900,0
|
|
20230727,182500,789359600,24900,24900,24900,24900,0
|
|
20230727,182400,789359600,24900,24900,24900,24900,0
|
|
20230727,182300,789359600,24900,24900,24900,24900,0
|
|
20230727,182200,789359600,24900,24900,24900,24900,0
|
|
20230727,182100,789359600,24900,24900,24900,24900,0
|
|
20230727,182000,789359600,24900,24900,24900,24900,0
|
|
20230727,181900,789359600,24900,24900,24900,24900,0
|
|
20230727,181800,789359600,24900,24900,24900,24900,0
|
|
20230727,181700,789359600,24900,24900,24900,24900,0
|
|
20230727,181600,789359600,24900,24900,24900,24900,0
|
|
20230727,181500,789359600,24900,24900,24900,24900,0
|
|
20230727,181400,789359600,24900,24900,24900,24900,0
|
|
20230727,181300,789359600,24900,24900,24900,24900,0
|
|
20230727,181200,789359600,24900,24900,24900,24900,0
|
|
20230727,181100,789359600,24900,24900,24900,24900,0
|
|
20230727,181000,789359600,24900,24900,24900,24900,0
|
|
20230727,180900,789359600,24900,24900,24900,24900,0
|
|
20230727,180800,789359600,24900,24900,24900,24900,0
|
|
20230727,180700,789359600,24900,24900,24900,24900,0
|
|
20230727,180600,789359600,24900,24900,24900,24900,0
|
|
20230727,180500,789359600,24900,24900,24900,24900,0
|
|
20230727,180400,789359600,24900,24900,24900,24900,0
|
|
20230727,180300,789359600,24900,24900,24900,24900,0
|
|
20230727,180200,789359600,24900,24900,24900,24900,0
|
|
20230727,180100,789359600,24900,24900,24900,24900,0
|
|
20230727,180000,789359600,24900,24900,24900,24900,0
|
|
20230727,175900,789359600,24900,24900,24900,24900,0
|
|
20230727,175800,789359600,24900,24900,24900,24900,368
|
|
20230727,175700,789359600,24900,24900,24900,24900,0
|
|
20230727,175600,789359600,24900,24900,24900,24900,0
|
|
20230727,175500,789359600,24900,24900,24900,24900,0
|
|
20230727,175400,789359600,24900,24900,24900,24900,0
|
|
20230727,175300,789359600,24900,24900,24900,24900,0
|
|
20230727,175200,789359600,24900,24900,24900,24900,0
|
|
20230727,175100,789359600,24900,24900,24900,24900,0
|
|
20230727,175000,789359600,24900,24900,24900,24900,0
|
|
20230727,174900,789359600,24900,24900,24900,24900,0
|
|
20230727,174800,789359600,24900,24900,24900,24900,0
|
|
20230727,174700,789359600,24900,24900,24900,24900,0
|
|
20230727,174600,789359600,24900,24900,24900,24900,0
|
|
20230727,174500,789359600,24900,24900,24900,24900,0
|
|
20230727,174400,789359600,24900,24900,24900,24900,0
|
|
20230727,174300,789359600,24900,24900,24900,24900,0
|
|
20230727,174200,789359600,24900,24900,24900,24900,0
|
|
20230727,174100,789359600,24900,24900,24900,24900,0
|
|
20230727,174000,789359600,24900,24900,24900,24900,0
|
|
20230727,173900,789359600,24900,24900,24900,24900,0
|
|
20230727,173800,789359600,24900,24900,24900,24900,0
|
|
20230727,173700,789359600,24900,24900,24900,24900,0
|
|
20230727,173600,789359600,24900,24900,24900,24900,0
|
|
20230727,173500,789359600,24900,24900,24900,24900,0
|
|
20230727,173400,789359600,24900,24900,24900,24900,0
|
|
20230727,173300,789359600,24900,24900,24900,24900,0
|
|
20230727,173200,789359600,24900,24900,24900,24900,0
|
|
20230727,173100,789359600,24900,24900,24900,24900,0
|
|
20230727,173000,789359600,24900,24900,24900,24900,0
|
|
20230727,172900,789359600,24900,24900,24900,24900,0
|
|
20230727,172800,789359600,24900,24900,24900,24900,368
|
|
20230727,172700,789359600,24900,24900,24900,24900,0
|
|
20230727,172600,789359600,24900,24900,24900,24900,0
|
|
20230727,172500,789359600,24900,24900,24900,24900,0
|
|
20230727,172400,789359600,24900,24900,24900,24900,0
|
|
20230727,172300,789359600,24900,24900,24900,24900,0
|
|
20230727,172200,789359600,24900,24900,24900,24900,0
|
|
20230727,172100,789359600,24900,24900,24900,24900,0
|
|
20230727,172000,789359600,24900,24900,24900,24900,0
|
|
20230727,171900,789359600,24900,24900,24900,24900,0
|
|
20230727,171800,789359600,24900,24900,24900,24900,0
|
|
20230727,171700,789359600,24900,24900,24900,24900,0
|
|
20230727,171600,789359600,24900,24900,24900,24900,0
|
|
20230727,171500,789359600,24900,24900,24900,24900,0
|
|
20230727,171400,789359600,24900,24900,24900,24900,0
|
|
20230727,171300,789359600,24900,24900,24900,24900,0
|
|
20230727,171200,789359600,24900,24900,24900,24900,0
|
|
20230727,171100,789359600,24900,24900,24900,24900,0
|
|
20230727,171000,789359600,24900,24900,24900,24900,0
|
|
20230727,170900,789359600,24900,24900,24900,24900,0
|
|
20230727,170800,789359600,24900,24900,24900,24900,0
|
|
20230727,170700,789359600,24900,24900,24900,24900,0
|
|
20230727,170600,789359600,24900,24900,24900,24900,0
|
|
20230727,170500,789359600,24900,24900,24900,24900,0
|
|
20230727,170400,789359600,24900,24900,24900,24900,0
|
|
20230727,170300,789359600,24900,24900,24900,24900,0
|
|
20230727,170200,789359600,24900,24900,24900,24900,0
|
|
20230727,170100,789359600,24900,24900,24900,24900,0
|
|
20230727,170000,789359600,24900,24900,24900,24900,0
|
|
20230727,165900,789359600,24900,24900,24900,24900,0
|
|
20230727,165800,789359600,24900,24900,24900,24900,368
|
|
20230727,165700,789359600,24900,24900,24900,24900,0
|
|
20230727,165600,789359600,24900,24900,24900,24900,0
|
|
20230727,165500,789359600,24900,24900,24900,24900,0
|
|
20230727,165400,789359600,24900,24900,24900,24900,0
|
|
20230727,165300,789359600,24900,24900,24900,24900,0
|
|
20230727,165200,789359600,24900,24900,24900,24900,0
|
|
20230727,165100,789359600,24900,24900,24900,24900,0
|
|
20230727,165000,789359600,24900,24900,24900,24900,0
|
|
20230727,164900,789359600,24900,24900,24900,24900,0
|
|
20230727,164800,789359600,24900,24900,24900,24900,0
|
|
20230727,164700,789359600,24900,24900,24900,24900,0
|
|
20230727,164600,789359600,24900,24900,24900,24900,0
|
|
20230727,164500,789359600,24900,24900,24900,24900,0
|
|
20230727,164400,789359600,24900,24900,24900,24900,0
|
|
20230727,164300,789359600,24900,24900,24900,24900,0
|
|
20230727,164200,789359600,24900,24900,24900,24900,0
|
|
20230727,164100,789359600,24900,24900,24900,24900,0
|
|
20230727,164000,789359600,24900,24900,24900,24900,0
|
|
20230727,163900,789359600,24900,24900,24900,24900,0
|
|
20230727,163800,789359600,24900,24900,24900,24900,0
|
|
20230727,163700,789359600,24900,24900,24900,24900,0
|
|
20230727,163600,789359600,24900,24900,24900,24900,0
|
|
20230727,163500,789359600,24900,24900,24900,24900,0
|
|
20230727,163400,789359600,24900,24900,24900,24900,0
|
|
20230727,163300,789359600,24900,24900,24900,24900,0
|
|
20230727,163200,789359600,24900,24900,24900,24900,0
|
|
20230727,163100,789359600,24900,24900,24900,24900,0
|
|
20230727,163000,789359600,24900,24900,24900,24900,0
|
|
20230727,162900,789359600,24900,24900,24900,24900,0
|
|
20230727,162800,789359600,24900,24900,24900,24900,368
|
|
20230727,162700,789359600,24900,24900,24900,24900,0
|
|
20230727,162600,789359600,24900,24900,24900,24900,0
|
|
20230727,162500,789359600,24900,24900,24900,24900,0
|
|
20230727,162400,789359600,24900,24900,24900,24900,0
|
|
20230727,162300,789359600,24900,24900,24900,24900,0
|
|
20230727,162200,789359600,24900,24900,24900,24900,0
|
|
20230727,162100,789359600,24900,24900,24900,24900,0
|
|
20230727,162000,789359600,24900,24900,24900,24900,0
|
|
20230727,161900,789359600,24900,24900,24900,24900,0
|
|
20230727,161800,789359600,24900,24900,24900,24900,0
|
|
20230727,161700,789359600,24900,24900,24900,24900,0
|
|
20230727,161600,789359600,24900,24900,24900,24900,0
|
|
20230727,161500,789359600,24900,24900,24900,24900,0
|
|
20230727,161400,789359600,24900,24900,24900,24900,0
|
|
20230727,161300,789359600,24900,24900,24900,24900,0
|
|
20230727,161200,789359600,24900,24900,24900,24900,0
|
|
20230727,161100,789359600,24900,24900,24900,24900,0
|
|
20230727,161000,789359600,24900,24900,24900,24900,0
|
|
20230727,160900,789359600,24900,24900,24900,24900,0
|
|
20230727,160800,789359600,24900,24900,24900,24900,0
|
|
20230727,160700,789359600,24900,24900,24900,24900,0
|
|
20230727,160600,789359600,24900,24900,24900,24900,0
|
|
20230727,160500,789359600,24900,24900,24900,24900,0
|
|
20230727,160400,789359600,24900,24900,24900,24900,0
|
|
20230727,160300,789359600,24900,24900,24900,24900,0
|
|
20230727,160200,789359600,24900,24900,24900,24900,0
|
|
20230727,160100,789359600,24900,24900,24900,24900,0
|
|
20230727,160000,789359600,24900,24900,24900,24900,0
|
|
20230727,155900,789359600,24900,24900,24900,24900,0
|
|
20230727,155800,789359600,24900,24900,24900,24900,368
|
|
20230727,155700,789359600,24900,24900,24900,24900,0
|
|
20230727,155600,789359600,24900,24900,24900,24900,0
|
|
20230727,155500,789359600,24900,24900,24900,24900,0
|
|
20230727,155400,789359600,24900,24900,24900,24900,0
|
|
20230727,155300,789359600,24900,24900,24900,24900,0
|
|
20230727,155200,789359600,24900,24900,24900,24900,0
|
|
20230727,155100,789359600,24900,24900,24900,24900,0
|
|
20230727,155000,789359600,24900,24900,24900,24900,0
|
|
20230727,154900,789359600,24900,24900,24900,24900,0
|
|
20230727,154800,789359600,24900,24900,24900,24900,0
|
|
20230727,154700,789359600,24900,24900,24900,24900,0
|
|
20230727,154600,789359600,24900,24900,24900,24900,0
|
|
20230727,154500,789359600,24900,24900,24900,24900,0
|
|
20230727,154400,789359600,24900,24900,24900,24900,0
|
|
20230727,154300,789359600,24900,24900,24900,24900,0
|
|
20230727,154200,789359600,24900,24900,24900,24900,0
|
|
20230727,154100,789359600,24900,24900,24900,24900,0
|
|
20230727,154000,789359600,24900,24900,24900,24900,0
|
|
20230727,153900,789359600,24900,24900,24900,24900,0
|
|
20230727,153800,789359600,24900,24900,24900,24900,0
|
|
20230727,153700,789359600,24900,24900,24900,24900,0
|
|
20230727,153600,789359600,24900,24900,24900,24900,0
|
|
20230727,153500,789359600,24900,24900,24900,24900,0
|
|
20230727,153400,789359600,24900,24900,24900,24900,0
|
|
20230727,153300,789359600,24900,24900,24900,24900,0
|
|
20230727,153200,789359600,24900,24900,24900,24900,0
|
|
20230727,153100,789359600,24900,24900,24900,24900,0
|
|
20230727,153000,789359600,24900,24900,24900,24900,368
|
|
20230727,152900,780196400,24900,24900,24900,24900,0
|
|
20230727,152800,780196400,24900,24900,24900,24900,0
|
|
20230727,152700,780196400,24900,24900,24900,24900,0
|
|
20230727,152600,780196400,24900,24900,24900,24900,0
|
|
20230727,152500,780196400,24900,24900,24900,24900,0
|
|
20230727,152400,780196400,24900,24900,24900,24900,0
|
|
20230727,152300,780196400,24900,24900,24900,24900,0
|
|
20230727,152200,780196400,24900,24900,24900,24900,0
|
|
20230727,152100,780196400,24900,24900,24900,24900,0
|
|
20230727,152000,780196400,24900,24900,24900,24900,0
|
|
20230727,151900,780196400,24900,24900,24900,24850,62
|
|
20230727,151800,778653250,25100,25000,25100,24900,360
|
|
20230727,151700,769640700,24900,25000,25000,24900,330
|
|
20230727,151600,761407050,25000,25050,25050,25000,165
|
|
20230727,151500,757275400,25050,25050,25050,25050,203
|
|
20230727,151400,752190250,25050,25000,25050,25000,166
|
|
20230727,151300,748038650,25000,25050,25050,25000,166
|
|
20230727,151200,743883850,25000,25000,25050,24900,249
|
|
20230727,151100,737656400,25050,25000,25050,25000,444
|
|
20230727,151000,726544700,25000,25050,25050,25000,164
|
|
20230727,150900,722441500,25000,25000,25000,25000,199
|
|
20230727,150800,717466500,24950,24950,24950,24950,167
|
|
20230727,150700,713299850,24950,24950,24950,24950,165
|
|
20230727,150600,709183100,24950,24950,25000,24950,199
|
|
20230727,150500,704211400,24850,24950,24950,24850,274
|
|
20230727,150400,697387100,25000,24950,25000,24900,350
|
|
20230727,150300,688650950,24950,25000,25000,24900,558
|
|
20230727,150200,674729500,25000,25100,25100,24900,535
|
|
20230727,150100,661364000,25100,25100,25100,25000,432
|
|
20230727,150000,650531400,25100,25100,25100,25100,214
|
|
20230727,145900,645160000,25050,25100,25150,25050,741
|
|
20230727,145800,626552700,25100,25000,25100,25000,907
|
|
20230727,145700,603846100,25000,24950,25000,24950,251
|
|
20230727,145600,597578100,25000,24900,25000,24900,411
|
|
20230727,145500,587326700,24900,24850,24900,24850,219
|
|
20230727,145400,581874400,24850,24850,24850,24850,192
|
|
20230727,145300,577103200,24850,24850,24850,24850,172
|
|
20230727,145200,572829000,24850,24900,24900,24800,298
|
|
20230727,145100,565423700,24850,24850,24900,24850,245
|
|
20230727,145000,559327900,24850,24850,24850,24800,181
|
|
20230727,144900,554830800,24800,24800,24850,24750,227
|
|
20230727,144800,549194450,24800,24750,24800,24750,173
|
|
20230727,144700,544904100,24800,24800,24850,24750,249
|
|
20230727,144600,538727350,24800,24800,24800,24750,513
|
|
20230727,144500,526005100,24800,24800,24800,24650,176
|
|
20230727,144400,521640450,24800,24750,24800,24650,261
|
|
20230727,144300,515183950,24750,24750,24750,24650,240
|
|
20230727,144200,509245850,24700,24700,24700,24700,131
|
|
20230727,144100,506010150,24700,24700,24700,24650,148
|
|
20230727,144000,502356200,24700,24650,24700,24600,440
|
|
20230727,143900,491508300,24650,24600,24650,24600,224
|
|
20230727,143800,485995900,24600,24550,24600,24550,235
|
|
20230727,143700,480220650,24500,24400,24500,24400,348
|
|
20230727,143600,471695100,24450,24400,24450,24400,520
|
|
20230727,143500,459002700,24400,24400,24400,24400,125
|
|
20230727,143400,455952700,24400,24350,24400,24350,13
|
|
20230727,143300,455635600,24400,24400,24400,24400,30
|
|
20230727,143200,454903600,24400,24400,24400,24400,2
|
|
20230727,143100,454854800,24350,24450,24450,24350,426
|
|
20230727,143000,444460000,24450,24450,24450,24450,12
|
|
20230727,142900,444166600,24450,24450,24450,24450,1
|
|
20230727,142800,444142150,24400,24450,24450,24400,3
|
|
20230727,142700,444068900,24450,24450,24450,24450,79
|
|
20230727,142600,442137350,24450,24450,24450,24450,12
|
|
20230727,142500,441843950,24400,24400,24400,24350,194
|
|
20230727,142400,437110450,24400,24400,24400,24400,75
|
|
20230727,142300,435280450,24400,24400,24400,24400,5
|
|
20230727,142200,435158450,24300,24300,24300,24300,2
|
|
20230727,142100,435109850,24400,24400,24400,24400,5
|
|
20230727,142000,434987850,24400,24400,24400,24400,1
|
|
20230727,141900,434963450,24300,24300,24300,24300,7
|
|
20230727,141800,434793350,24400,24400,24400,24400,40
|
|
20230727,141700,433817350,24400,24350,24400,24350,423
|
|
20230727,141600,423517250,24350,24300,24350,24300,7
|
|
20230727,141500,423346900,24300,24350,24350,24300,31
|
|
20230727,141400,422593550,24300,24300,24300,24300,277
|
|
20230727,141300,415862450,24250,24250,24250,24250,2
|
|
20230727,141200,415813950,24250,24250,24250,24250,343
|
|
20230727,141100,407496200,24250,24250,24250,24250,7
|
|
20230727,141000,407326450,24250,24250,24250,24250,116
|
|
20230727,140900,404513450,24300,24300,24350,24300,214
|
|
20230727,140800,399313000,24300,24300,24300,24300,0
|
|
20230727,140700,399313000,24300,24300,24350,24300,92
|
|
20230727,140600,397077250,24300,24300,24300,24300,5
|
|
20230727,140500,396955750,24300,24350,24350,24300,7
|
|
20230727,140400,396785350,24350,24300,24350,24300,3
|
|
20230727,140300,396712400,24350,24350,24350,24350,44
|
|
20230727,140200,395641000,24350,24300,24350,24300,58
|
|
20230727,140100,394228900,24350,24300,24350,24300,55
|
|
20230727,140000,392889750,24350,24300,24350,24300,231
|
|
20230727,135900,387276400,24300,24350,24400,24300,945
|
|
20230727,135800,364248450,24350,24550,24700,24200,1398
|
|
20230727,135700,330005050,24650,24250,24850,24250,3441
|
|
20230727,135600,245624600,24300,24300,24300,24300,1
|
|
20230727,135500,245600300,24250,24250,24250,24250,12
|
|
20230727,135400,245309300,24250,24300,24300,24250,41
|
|
20230727,135300,244315000,24250,24250,24250,24250,540
|
|
20230727,135200,231220000,24250,24250,24250,24250,2
|
|
20230727,135100,231171500,24300,24250,24300,24250,6
|
|
20230727,135000,231025950,24250,24250,24250,24250,0
|
|
20230727,134900,231025950,24250,24250,24250,24250,2
|
|
20230727,134800,230977450,24300,24300,24300,24300,1
|
|
20230727,134700,230953150,24250,24250,24250,24250,0
|
|
20230727,134600,230953150,24250,24250,24300,24250,53
|
|
20230727,134500,229667850,24300,24300,24300,24300,0
|
|
20230727,134400,229667850,24300,24300,24300,24300,5
|
|
20230727,134300,229546350,24300,24250,24300,24250,3
|
|
20230727,134200,229473550,24250,24250,24250,24250,9
|
|
20230727,134100,229255300,24300,24300,24300,24300,0
|
|
20230727,134000,229255300,24300,24250,24300,24250,4
|
|
20230727,133900,229158250,24300,24300,24300,24300,0
|
|
20230727,133800,229158250,24300,24300,24300,24300,1
|
|
20230727,133700,229133950,24250,24300,24300,24250,41
|
|
20230727,133600,228139650,24300,24300,24300,24300,0
|
|
20230727,133500,228139650,24300,24300,24300,24300,1
|
|
20230727,133400,228115350,24250,24250,24250,24250,3
|
|
20230727,133300,228042600,24300,24300,24300,24300,1
|
|
20230727,133200,228018300,24300,24300,24300,24300,0
|
|
20230727,133100,228018300,24300,24300,24300,24300,0
|
|
20230727,133000,228018300,24300,24300,24300,24300,5
|
|
20230727,132900,227896800,24300,24300,24300,24300,0
|
|
20230727,132800,227896800,24300,24300,24300,24300,20
|
|
20230727,132700,227410800,24300,24300,24300,24300,1
|
|
20230727,132600,227386500,24300,24300,24300,24300,5
|
|
20230727,132500,227265000,24300,24300,24300,24300,1
|
|
20230727,132400,227240700,24300,24300,24300,24300,0
|
|
20230727,132300,227240700,24300,24300,24300,24300,10
|
|
20230727,132200,226997700,24300,24300,24300,24300,1
|
|
20230727,132100,226973400,24250,24250,24250,24250,0
|
|
20230727,132000,226973400,24250,24250,24250,24250,5
|
|
20230727,131900,226852150,24300,24300,24300,24300,1
|
|
20230727,131800,226827850,24300,24300,24300,24300,0
|
|
20230727,131700,226827850,24300,24300,24300,24300,0
|
|
20230727,131600,226827850,24300,24300,24300,24300,1
|
|
20230727,131500,226803550,24300,24300,24300,24300,2
|
|
20230727,131400,226754950,24300,24300,24300,24300,0
|
|
20230727,131300,226754950,24300,24300,24300,24300,0
|
|
20230727,131200,226754950,24300,24300,24300,24300,0
|
|
20230727,131100,226754950,24300,24300,24300,24300,0
|
|
20230727,131000,226754950,24300,24300,24300,24300,1
|
|
20230727,130900,226730650,24300,24300,24300,24300,0
|
|
20230727,130800,226730650,24300,24300,24300,24300,0
|
|
20230727,130700,226730650,24300,24300,24300,24300,5
|
|
20230727,130600,226609150,24300,24300,24300,24300,0
|
|
20230727,130500,226609150,24300,24300,24300,24300,0
|
|
20230727,130400,226609150,24300,24300,24300,24300,0
|
|
20230727,130300,226609150,24300,24300,24300,24300,40
|
|
20230727,130200,225637150,24300,24300,24300,24300,10
|
|
20230727,130100,225394150,24300,24300,24300,24300,0
|
|
20230727,130000,225394150,24300,24300,24300,24300,6
|
|
20230727,125900,225248350,24300,24300,24300,24300,0
|
|
20230727,125800,225248350,24300,24300,24300,24300,0
|
|
20230727,125700,225248350,24300,24300,24300,24300,0
|
|
20230727,125600,225248350,24300,24300,24300,24300,0
|
|
20230727,125500,225248350,24300,24300,24300,24300,0
|
|
20230727,125400,225248350,24300,24300,24300,24300,0
|
|
20230727,125300,225248350,24300,24300,24300,24300,5
|
|
20230727,125200,225126850,24250,24250,24250,24250,123
|
|
20230727,125100,222144100,24250,24250,24250,24250,6
|
|
20230727,125000,221998600,24250,24250,24250,24250,1
|
|
20230727,124900,221974350,24300,24300,24300,24300,0
|
|
20230727,124800,221974350,24300,24300,24300,24300,0
|
|
20230727,124700,221974350,24300,24300,24300,24300,0
|
|
20230727,124600,221974350,24300,24250,24300,24250,235
|
|
20230727,124500,216275550,24200,24200,24200,24200,0
|
|
20230727,124400,216275550,24200,24200,24200,24200,0
|
|
20230727,124300,216275550,24200,24200,24200,24200,0
|
|
20230727,124200,216275550,24200,24200,24200,24200,7
|
|
20230727,124100,216106150,24200,24200,24200,24200,0
|
|
20230727,124000,216106150,24200,24200,24200,24200,0
|
|
20230727,123900,216106150,24200,24200,24200,24200,0
|
|
20230727,123800,216106150,24200,24200,24200,24200,1
|
|
20230727,123700,216081950,24150,24150,24150,24150,0
|
|
20230727,123600,216081950,24150,24150,24150,24150,0
|
|
20230727,123500,216081950,24150,24150,24150,24150,0
|
|
20230727,123400,216081950,24150,24150,24150,24150,0
|
|
20230727,123300,216081950,24150,24150,24150,24150,55
|
|
20230727,123200,214753700,24150,24150,24150,24150,0
|
|
20230727,123100,214753700,24150,24150,24150,24150,0
|
|
20230727,123000,214753700,24150,24150,24150,24150,102
|
|
20230727,122900,212290400,24250,24250,24250,24250,0
|
|
20230727,122800,212290400,24250,24250,24250,24250,0
|
|
20230727,122700,212290400,24250,24250,24250,24250,0
|
|
20230727,122600,212290400,24250,24250,24250,24250,1
|
|
20230727,122500,212266150,24150,24150,24150,24150,0
|
|
20230727,122400,212266150,24150,24150,24150,24150,8
|
|
20230727,122300,212072950,24100,24100,24100,24100,0
|
|
20230727,122200,212072950,24100,24100,24100,24100,0
|
|
20230727,122100,212072950,24100,24100,24100,24100,1
|
|
20230727,122000,212048850,24150,24150,24150,24150,0
|
|
20230727,121900,212048850,24150,24150,24150,24150,43
|
|
20230727,121800,211010400,24150,24150,24150,24150,0
|
|
20230727,121700,211010400,24150,24150,24150,24150,5
|
|
20230727,121600,210889650,24150,24150,24200,24150,234
|
|
20230727,121500,205238500,24150,24150,24150,24150,2
|
|
20230727,121400,205190200,24150,24150,24150,24150,0
|
|
20230727,121300,205190200,24150,24150,24150,24150,0
|
|
20230727,121200,205190200,24150,24150,24150,24150,168
|
|
20230727,121100,201133000,24200,24200,24200,24200,2
|
|
20230727,121000,201084600,24200,24200,24200,24200,41
|
|
20230727,120900,200092400,24200,24200,24200,24200,1
|
|
20230727,120800,200068200,24200,24200,24200,24200,0
|
|
20230727,120700,200068200,24200,24200,24200,24200,0
|
|
20230727,120600,200068200,24200,24200,24200,24200,1
|
|
20230727,120500,200044000,24200,24200,24200,24200,0
|
|
20230727,120400,200044000,24200,24200,24200,24200,0
|
|
20230727,120300,200044000,24200,24200,24200,24200,0
|
|
20230727,120200,200044000,24200,24200,24200,24200,0
|
|
20230727,120100,200044000,24200,24200,24200,24200,141
|
|
20230727,120000,196631800,24200,24200,24200,24200,0
|
|
20230727,115900,196631800,24200,24200,24200,24200,15
|
|
20230727,115800,196268800,24250,24250,24250,24250,44
|
|
20230727,115700,195201800,24250,24250,24250,24250,0
|
|
20230727,115600,195201800,24250,24250,24250,24250,0
|
|
20230727,115500,195201800,24250,24250,24250,24250,0
|
|
20230727,115400,195201800,24250,24250,24250,24250,0
|
|
20230727,115300,195201800,24250,24250,24250,24250,2
|
|
20230727,115200,195153300,24250,24250,24250,24250,0
|
|
20230727,115100,195153300,24250,24250,24250,24250,0
|
|
20230727,115000,195153300,24250,24250,24250,24250,0
|
|
20230727,114900,195153300,24250,24250,24250,24250,1
|
|
20230727,114800,195129050,24250,24250,24250,24250,47
|
|
20230727,114700,193989300,24300,24300,24300,24300,0
|
|
20230727,114600,193989300,24300,24300,24300,24300,5
|
|
20230727,114500,193867800,24300,24300,24300,24300,0
|
|
20230727,114400,193867800,24300,24250,24300,24250,107
|
|
20230727,114300,191268050,24250,24250,24250,24250,0
|
|
20230727,114200,191268050,24250,24250,24250,24250,40
|
|
20230727,114100,190298050,24250,24250,24250,24250,1
|
|
20230727,114000,190273800,24250,24250,24250,24250,55
|
|
20230727,113900,188940050,24250,24250,24250,24250,0
|
|
20230727,113800,188940050,24250,24250,24250,24250,0
|
|
20230727,113700,188940050,24250,24250,24250,24250,0
|
|
20230727,113600,188940050,24250,24250,24250,24250,2
|
|
20230727,113500,188891550,24250,24250,24250,24250,5
|
|
20230727,113400,188770300,24250,24250,24250,24250,1
|
|
20230727,113300,188746050,24250,24250,24250,24250,10
|
|
20230727,113200,188503550,24250,24200,24250,24200,401
|
|
20230727,113100,178799300,24150,24150,24150,24150,0
|
|
20230727,113000,178799300,24150,24150,24150,24150,0
|
|
20230727,112900,178799300,24150,24150,24150,24150,230
|
|
20230727,112800,173244800,24150,24150,24150,24150,1
|
|
20230727,112700,173220650,24150,24150,24150,24150,0
|
|
20230727,112600,173220650,24150,24150,24150,24150,175
|
|
20230727,112500,168994400,24200,24200,24200,24200,0
|
|
20230727,112400,168994400,24200,24150,24200,24150,51
|
|
20230727,112300,167762700,24150,24150,24150,24150,0
|
|
20230727,112200,167762700,24150,24150,24150,24150,5
|
|
20230727,112100,167641950,24150,24150,24150,24150,80
|
|
20230727,112000,165709950,24200,24200,24200,24200,0
|
|
20230727,111900,165709950,24200,24200,24200,24200,0
|
|
20230727,111800,165709950,24200,24200,24200,24200,0
|
|
20230727,111700,165709950,24200,24200,24200,24200,0
|
|
20230727,111600,165709950,24200,24200,24200,24200,0
|
|
20230727,111500,165709950,24200,24200,24200,24200,1
|
|
20230727,111400,165685750,24150,24150,24150,24150,5
|
|
20230727,111300,165565000,24200,24200,24200,24200,0
|
|
20230727,111200,165565000,24200,24200,24200,24200,0
|
|
20230727,111100,165565000,24200,24200,24200,24200,0
|
|
20230727,111000,165565000,24200,24200,24200,24200,0
|
|
20230727,110900,165565000,24200,24200,24200,24200,0
|
|
20230727,110800,165565000,24200,24200,24200,24200,0
|
|
20230727,110700,165565000,24200,24200,24200,24200,1
|
|
20230727,110600,165540800,24150,24150,24150,24150,0
|
|
20230727,110500,165540800,24150,24150,24150,24150,0
|
|
20230727,110400,165540800,24150,24150,24150,24150,0
|
|
20230727,110300,165540800,24150,24150,24150,24150,9
|
|
20230727,110200,165323450,24150,24150,24150,24150,0
|
|
20230727,110100,165323450,24150,24150,24150,24150,0
|
|
20230727,110000,165323450,24150,24150,24150,24150,0
|
|
20230727,105900,165323450,24150,24200,24200,24150,10
|
|
20230727,105800,165081900,24150,24150,24150,24150,0
|
|
20230727,105700,165081900,24150,24150,24150,24150,0
|
|
20230727,105600,165081900,24150,24150,24150,24150,0
|
|
20230727,105500,165081900,24150,24150,24150,24150,0
|
|
20230727,105400,165081900,24150,24150,24150,24150,0
|
|
20230727,105300,165081900,24150,24150,24150,24150,0
|
|
20230727,105200,165081900,24150,24150,24150,24150,0
|
|
20230727,105100,165081900,24150,24150,24150,24150,270
|
|
20230727,105000,158561400,24200,24200,24200,24200,3
|
|
20230727,104900,158488800,24200,24200,24200,24200,0
|
|
20230727,104800,158488800,24200,24200,24200,24200,4
|
|
20230727,104700,158392000,24150,24150,24150,24150,0
|
|
20230727,104600,158392000,24150,24150,24150,24150,0
|
|
20230727,104500,158392000,24150,24150,24150,24150,5
|
|
20230727,104400,158271250,24200,24250,24250,24200,639
|
|
20230727,104300,142803150,24300,24300,24300,24300,0
|
|
20230727,104200,142803150,24300,24300,24300,24300,1
|
|
20230727,104100,142778850,24300,24300,24300,24300,0
|
|
20230727,104000,142778850,24300,24300,24300,24300,0
|
|
20230727,103900,142778850,24300,24300,24300,24300,240
|
|
20230727,103800,136946850,24300,24300,24300,24300,0
|
|
20230727,103700,136946850,24300,24300,24300,24300,0
|
|
20230727,103600,136946850,24300,24300,24300,24300,0
|
|
20230727,103500,136946850,24300,24300,24300,24300,4
|
|
20230727,103400,136849650,24300,24300,24300,24300,0
|
|
20230727,103300,136849650,24300,24300,24300,24300,1
|
|
20230727,103200,136825350,24250,24250,24250,24250,0
|
|
20230727,103100,136825350,24250,24250,24250,24250,0
|
|
20230727,103000,136825350,24250,24250,24250,24250,0
|
|
20230727,102900,136825350,24250,24300,24300,24250,47
|
|
20230727,102800,135684450,24300,24300,24300,24300,0
|
|
20230727,102700,135684450,24300,24300,24300,24300,1
|
|
20230727,102600,135660150,24300,24300,24300,24300,0
|
|
20230727,102500,135660150,24300,24300,24300,24300,1
|
|
20230727,102400,135635850,24300,24300,24300,24300,0
|
|
20230727,102300,135635850,24300,24300,24300,24300,56
|
|
20230727,102200,134275050,24300,24300,24300,24300,69
|
|
20230727,102100,132598350,24300,24300,24300,24300,0
|
|
20230727,102000,132598350,24300,24300,24300,24300,0
|
|
20230727,101900,132598350,24300,24300,24300,24300,0
|
|
20230727,101800,132598350,24300,24300,24300,24300,0
|
|
20230727,101700,132598350,24300,24300,24300,24300,1
|
|
20230727,101600,132574050,24300,24300,24300,24300,1
|
|
20230727,101500,132549750,24300,24300,24300,24300,2
|
|
20230727,101400,132501150,24300,24300,24300,24300,0
|
|
20230727,101300,132501150,24300,24300,24300,24300,10
|
|
20230727,101200,132258150,24300,24300,24300,24300,101
|
|
20230727,101100,129803850,24300,24300,24300,24300,0
|
|
20230727,101000,129803850,24300,24300,24300,24300,0
|
|
20230727,100900,129803850,24300,24300,24300,24300,2
|
|
20230727,100800,129755250,24350,24350,24350,24350,0
|
|
20230727,100700,129755250,24350,24350,24350,24350,0
|
|
20230727,100600,129755250,24350,24350,24350,24350,6
|
|
20230727,100500,129609150,24350,24350,24350,24350,2
|
|
20230727,100400,129560450,24300,24300,24300,24300,404
|
|
20230727,100300,119743250,24300,24300,24300,24300,0
|
|
20230727,100200,119743250,24300,24200,24300,24200,293
|
|
20230727,100100,112625800,24250,24250,24250,24250,1
|
|
20230727,100000,112601550,24250,24200,24250,24200,114
|
|
20230727,095900,109837550,24200,24200,24200,24200,0
|
|
20230727,095800,109837550,24200,24200,24200,24200,0
|
|
20230727,095700,109837550,24200,24200,24200,24200,0
|
|
20230727,095600,109837550,24200,24200,24200,24200,0
|
|
20230727,095500,109837550,24200,24200,24200,24200,0
|
|
20230727,095400,109837550,24200,24200,24200,24200,40
|
|
20230727,095300,108869550,24250,24200,24250,24200,20
|
|
20230727,095200,108385500,24200,24250,24250,24200,10
|
|
20230727,095100,108143450,24200,24200,24200,24200,5
|
|
20230727,095000,108022450,24200,24200,24200,24200,101
|
|
20230727,094900,105578250,24200,24200,24200,24200,226
|
|
20230727,094800,100109050,24250,24250,24250,24250,94
|
|
20230727,094700,97829550,24250,24250,24250,24250,0
|
|
20230727,094600,97829550,24250,24250,24250,24250,0
|
|
20230727,094500,97829550,24250,24250,24250,24250,49
|
|
20230727,094400,96641300,24150,24150,24150,24150,0
|
|
20230727,094300,96641300,24150,24150,24150,24150,0
|
|
20230727,094200,96641300,24150,24150,24150,24150,0
|
|
20230727,094100,96641300,24150,24150,24150,24150,0
|
|
20230727,094000,96641300,24150,24150,24150,24150,0
|
|
20230727,093900,96641300,24150,24150,24150,24150,0
|
|
20230727,093800,96641300,24150,24150,24150,24150,0
|
|
20230727,093700,96641300,24150,24150,24150,24150,0
|
|
20230727,093600,96641300,24150,24150,24150,24150,111
|
|
20230727,093500,93960650,24300,24300,24300,24300,1
|
|
20230727,093400,93936350,24200,24200,24200,24200,0
|
|
20230727,093300,93936350,24200,24200,24300,24200,137
|
|
20230727,093200,90619950,24250,24250,24250,24250,22
|
|
20230727,093100,90086450,24300,24300,24300,24300,49
|
|
20230727,093000,88895750,24200,24200,24200,24200,0
|
|
20230727,092900,88895750,24200,24200,24200,24200,43
|
|
20230727,092800,87855150,24200,24200,24200,24200,5
|
|
20230727,092700,87734150,24200,24200,24200,24200,13
|
|
20230727,092600,87419550,24200,24200,24200,24200,0
|
|
20230727,092500,87419550,24200,24200,24200,24200,2
|
|
20230727,092400,87371150,24250,24250,24250,24250,0
|
|
20230727,092300,87371150,24250,24200,24250,24200,100
|
|
20230727,092200,84948250,24150,24150,24150,24150,0
|
|
20230727,092100,84948250,24150,24150,24150,24150,0
|
|
20230727,092000,84948250,24150,24050,24150,24000,330
|
|
20230727,091900,76998200,24150,24150,24150,24150,5
|
|
20230727,091800,76877450,24100,24100,24100,24100,98
|
|
20230727,091700,74515650,24050,24050,24050,24050,30
|
|
20230727,091600,73794150,24050,24050,24050,24050,88
|
|
20230727,091500,71677750,24000,24000,24000,24000,0
|
|
20230727,091400,71677750,24000,24000,24100,23850,880
|
|
20230727,091300,50567850,24000,24100,24100,24000,700
|
|
20230727,091200,33765600,24200,24100,24200,24100,7
|
|
20230727,091100,33596300,24100,24100,24100,24100,0
|
|
20230727,091000,33596300,24100,24100,24100,24100,1
|
|
20230727,090900,33572200,24050,24100,24200,24050,3
|
|
20230727,090800,33499850,24250,24150,24250,24150,58
|
|
20230727,090700,32096550,24200,24200,24200,24200,11
|
|
20230727,090600,31830350,24150,24150,24150,24150,42
|
|
20230727,090500,30816050,24150,24150,24150,24150,15
|
|
20230727,090400,30453800,24000,24000,24000,24000,100
|
|
20230727,090300,28053800,24000,24000,24000,24000,0
|
|
20230727,090200,28053800,24000,24000,24000,24000,68
|
|
20230727,090100,26421800,23900,23900,23900,23900,100
|
|
20230727,090000,24031800,23700,23700,23700,23700,1014
|