616 lines
34 KiB
CSV
616 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,191300,74099549200,29350,29350,29350,29350,19460
|
|
20230727,191200,74099549200,29350,29350,29350,29350,0
|
|
20230727,191100,74099549200,29350,29350,29350,29350,0
|
|
20230727,191000,74099549200,29350,29350,29350,29350,0
|
|
20230727,190900,74099549200,29350,29350,29350,29350,0
|
|
20230727,190800,74099549200,29350,29350,29350,29350,0
|
|
20230727,190700,74099549200,29350,29350,29350,29350,0
|
|
20230727,190600,74099549200,29350,29350,29350,29350,0
|
|
20230727,190500,74099549200,29350,29350,29350,29350,0
|
|
20230727,190400,74099549200,29350,29350,29350,29350,0
|
|
20230727,190300,74099549200,29350,29350,29350,29350,0
|
|
20230727,190200,74099549200,29350,29350,29350,29350,0
|
|
20230727,190100,74099549200,29350,29350,29350,29350,0
|
|
20230727,190000,74099549200,29350,29350,29350,29350,0
|
|
20230727,185900,74099549200,29350,29350,29350,29350,0
|
|
20230727,185800,74099549200,29350,29350,29350,29350,0
|
|
20230727,185700,74099549200,29350,29350,29350,29350,0
|
|
20230727,185600,74099549200,29350,29350,29350,29350,0
|
|
20230727,185500,74099549200,29350,29350,29350,29350,0
|
|
20230727,185400,74099549200,29350,29350,29350,29350,0
|
|
20230727,185300,74099549200,29350,29350,29350,29350,0
|
|
20230727,185200,74099549200,29350,29350,29350,29350,0
|
|
20230727,185100,74099549200,29350,29350,29350,29350,0
|
|
20230727,185000,74099549200,29350,29350,29350,29350,0
|
|
20230727,184900,74099549200,29350,29350,29350,29350,0
|
|
20230727,184800,74099549200,29350,29350,29350,29350,0
|
|
20230727,184700,74099549200,29350,29350,29350,29350,0
|
|
20230727,184600,74099549200,29350,29350,29350,29350,0
|
|
20230727,184500,74099549200,29350,29350,29350,29350,0
|
|
20230727,184400,74099549200,29350,29350,29350,29350,0
|
|
20230727,184300,74099549200,29350,29350,29350,29350,19460
|
|
20230727,184200,74099549200,29350,29350,29350,29350,0
|
|
20230727,184100,74099549200,29350,29350,29350,29350,0
|
|
20230727,184000,74099549200,29350,29350,29350,29350,0
|
|
20230727,183900,74099549200,29350,29350,29350,29350,0
|
|
20230727,183800,74099549200,29350,29350,29350,29350,0
|
|
20230727,183700,74099549200,29350,29350,29350,29350,0
|
|
20230727,183600,74099549200,29350,29350,29350,29350,0
|
|
20230727,183500,74099549200,29350,29350,29350,29350,0
|
|
20230727,183400,74099549200,29350,29350,29350,29350,0
|
|
20230727,183300,74099549200,29350,29350,29350,29350,0
|
|
20230727,183200,74099549200,29350,29350,29350,29350,0
|
|
20230727,183100,74099549200,29350,29350,29350,29350,0
|
|
20230727,183000,74099549200,29350,29350,29350,29350,0
|
|
20230727,182900,74099549200,29350,29350,29350,29350,0
|
|
20230727,182800,74099549200,29350,29350,29350,29350,0
|
|
20230727,182700,74099549200,29350,29350,29350,29350,0
|
|
20230727,182600,74099549200,29350,29350,29350,29350,0
|
|
20230727,182500,74099549200,29350,29350,29350,29350,0
|
|
20230727,182400,74099549200,29350,29350,29350,29350,0
|
|
20230727,182300,74099549200,29350,29350,29350,29350,0
|
|
20230727,182200,74099549200,29350,29350,29350,29350,0
|
|
20230727,182100,74099549200,29350,29350,29350,29350,0
|
|
20230727,182000,74099549200,29350,29350,29350,29350,0
|
|
20230727,181900,74099549200,29350,29350,29350,29350,0
|
|
20230727,181800,74099549200,29350,29350,29350,29350,0
|
|
20230727,181700,74099549200,29350,29350,29350,29350,0
|
|
20230727,181600,74099549200,29350,29350,29350,29350,0
|
|
20230727,181500,74099549200,29350,29350,29350,29350,0
|
|
20230727,181400,74099549200,29350,29350,29350,29350,0
|
|
20230727,181300,74099549200,29350,29350,29350,29350,19460
|
|
20230727,181200,74099549200,29350,29350,29350,29350,0
|
|
20230727,181100,74099549200,29350,29350,29350,29350,0
|
|
20230727,181000,74099549200,29350,29350,29350,29350,0
|
|
20230727,180900,74099549200,29350,29350,29350,29350,0
|
|
20230727,180800,74099549200,29350,29350,29350,29350,0
|
|
20230727,180700,74099549200,29350,29350,29350,29350,0
|
|
20230727,180600,74099549200,29350,29350,29350,29350,0
|
|
20230727,180500,74099549200,29350,29350,29350,29350,0
|
|
20230727,180400,74099549200,29350,29350,29350,29350,0
|
|
20230727,180300,74099549200,29350,29350,29350,29350,0
|
|
20230727,180200,74099549200,29350,29350,29350,29350,0
|
|
20230727,180100,74099549200,29350,29350,29350,29350,0
|
|
20230727,180000,74099549200,29350,29350,29350,29350,0
|
|
20230727,175900,74099549200,29350,29350,29350,29350,0
|
|
20230727,175800,74099549200,29350,29350,29350,29350,0
|
|
20230727,175700,74099549200,29350,29350,29350,29350,0
|
|
20230727,175600,74099549200,29350,29350,29350,29350,0
|
|
20230727,175500,74099549200,29350,29350,29350,29350,0
|
|
20230727,175400,74099549200,29350,29350,29350,29350,0
|
|
20230727,175300,74099549200,29350,29350,29350,29350,0
|
|
20230727,175200,74099549200,29350,29350,29350,29350,0
|
|
20230727,175100,74099549200,29350,29350,29350,29350,0
|
|
20230727,175000,74099549200,29350,29350,29350,29350,0
|
|
20230727,174900,74099549200,29350,29350,29350,29350,0
|
|
20230727,174800,74099549200,29350,29350,29350,29350,0
|
|
20230727,174700,74099549200,29350,29350,29350,29350,0
|
|
20230727,174600,74099549200,29350,29350,29350,29350,0
|
|
20230727,174500,74099549200,29350,29350,29350,29350,0
|
|
20230727,174400,74099549200,29350,29350,29350,29350,0
|
|
20230727,174300,74099549200,29350,29350,29350,29350,19460
|
|
20230727,174200,74099549200,29350,29350,29350,29350,0
|
|
20230727,174100,74099549200,29350,29350,29350,29350,0
|
|
20230727,174000,74099549200,29350,29350,29350,29350,0
|
|
20230727,173900,74099549200,29350,29350,29350,29350,0
|
|
20230727,173800,74099549200,29350,29350,29350,29350,0
|
|
20230727,173700,74099549200,29350,29350,29350,29350,0
|
|
20230727,173600,74099549200,29350,29350,29350,29350,0
|
|
20230727,173500,74099549200,29350,29350,29350,29350,0
|
|
20230727,173400,74099549200,29350,29350,29350,29350,0
|
|
20230727,173300,74099549200,29350,29350,29350,29350,0
|
|
20230727,173200,74099549200,29350,29350,29350,29350,0
|
|
20230727,173100,74099549200,29350,29350,29350,29350,0
|
|
20230727,173000,74099549200,29350,29350,29350,29350,0
|
|
20230727,172900,74099549200,29350,29350,29350,29350,0
|
|
20230727,172800,74099549200,29350,29350,29350,29350,0
|
|
20230727,172700,74099549200,29350,29350,29350,29350,0
|
|
20230727,172600,74099549200,29350,29350,29350,29350,0
|
|
20230727,172500,74099549200,29350,29350,29350,29350,0
|
|
20230727,172400,74099549200,29350,29350,29350,29350,0
|
|
20230727,172300,74099549200,29350,29350,29350,29350,0
|
|
20230727,172200,74099549200,29350,29350,29350,29350,0
|
|
20230727,172100,74099549200,29350,29350,29350,29350,0
|
|
20230727,172000,74099549200,29350,29350,29350,29350,0
|
|
20230727,171900,74099549200,29350,29350,29350,29350,0
|
|
20230727,171800,74099549200,29350,29350,29350,29350,0
|
|
20230727,171700,74099549200,29350,29350,29350,29350,0
|
|
20230727,171600,74099549200,29350,29350,29350,29350,0
|
|
20230727,171500,74099549200,29350,29350,29350,29350,0
|
|
20230727,171400,74099549200,29350,29350,29350,29350,0
|
|
20230727,171300,74099549200,29350,29350,29350,29350,19460
|
|
20230727,171200,74099549200,29350,29350,29350,29350,0
|
|
20230727,171100,74099549200,29350,29350,29350,29350,0
|
|
20230727,171000,74099549200,29350,29350,29350,29350,0
|
|
20230727,170900,74099549200,29350,29350,29350,29350,0
|
|
20230727,170800,74099549200,29350,29350,29350,29350,0
|
|
20230727,170700,74099549200,29350,29350,29350,29350,0
|
|
20230727,170600,74099549200,29350,29350,29350,29350,0
|
|
20230727,170500,74099549200,29350,29350,29350,29350,0
|
|
20230727,170400,74099549200,29350,29350,29350,29350,0
|
|
20230727,170300,74099549200,29350,29350,29350,29350,0
|
|
20230727,170200,74099549200,29350,29350,29350,29350,0
|
|
20230727,170100,74099549200,29350,29350,29350,29350,0
|
|
20230727,170000,74099549200,29350,29350,29350,29350,0
|
|
20230727,165900,74099549200,29350,29350,29350,29350,0
|
|
20230727,165800,74099549200,29350,29350,29350,29350,0
|
|
20230727,165700,74099549200,29350,29350,29350,29350,0
|
|
20230727,165600,74099549200,29350,29350,29350,29350,0
|
|
20230727,165500,74099549200,29350,29350,29350,29350,0
|
|
20230727,165400,74099549200,29350,29350,29350,29350,0
|
|
20230727,165300,74099549200,29350,29350,29350,29350,0
|
|
20230727,165200,74099549200,29350,29350,29350,29350,0
|
|
20230727,165100,74099549200,29350,29350,29350,29350,0
|
|
20230727,165000,74099549200,29350,29350,29350,29350,0
|
|
20230727,164900,74099549200,29350,29350,29350,29350,0
|
|
20230727,164800,74099549200,29350,29350,29350,29350,0
|
|
20230727,164700,74099549200,29350,29350,29350,29350,0
|
|
20230727,164600,74099549200,29350,29350,29350,29350,0
|
|
20230727,164500,74099549200,29350,29350,29350,29350,0
|
|
20230727,164400,74099549200,29350,29350,29350,29350,0
|
|
20230727,164300,74099549200,29350,29350,29350,29350,19460
|
|
20230727,164200,74099549200,29350,29350,29350,29350,0
|
|
20230727,164100,74099549200,29350,29350,29350,29350,0
|
|
20230727,164000,74099549200,29350,29350,29350,29350,0
|
|
20230727,163900,74099549200,29350,29350,29350,29350,0
|
|
20230727,163800,74099549200,29350,29350,29350,29350,0
|
|
20230727,163700,74099549200,29350,29350,29350,29350,0
|
|
20230727,163600,74099549200,29350,29350,29350,29350,0
|
|
20230727,163500,74099549200,29350,29350,29350,29350,0
|
|
20230727,163400,74099549200,29350,29350,29350,29350,0
|
|
20230727,163300,74099549200,29350,29350,29350,29350,0
|
|
20230727,163200,74099549200,29350,29350,29350,29350,0
|
|
20230727,163100,74099549200,29350,29350,29350,29350,0
|
|
20230727,163000,74099549200,29350,29350,29350,29350,0
|
|
20230727,162900,74099549200,29350,29350,29350,29350,0
|
|
20230727,162800,74099549200,29350,29350,29350,29350,0
|
|
20230727,162700,74099549200,29350,29350,29350,29350,0
|
|
20230727,162600,74099549200,29350,29350,29350,29350,0
|
|
20230727,162500,74099549200,29350,29350,29350,29350,0
|
|
20230727,162400,74099549200,29350,29350,29350,29350,0
|
|
20230727,162300,74099549200,29350,29350,29350,29350,0
|
|
20230727,162200,74099549200,29350,29350,29350,29350,0
|
|
20230727,162100,74099549200,29350,29350,29350,29350,0
|
|
20230727,162000,74099549200,29350,29350,29350,29350,0
|
|
20230727,161900,74099549200,29350,29350,29350,29350,0
|
|
20230727,161800,74099549200,29350,29350,29350,29350,0
|
|
20230727,161700,74099549200,29350,29350,29350,29350,0
|
|
20230727,161600,74099549200,29350,29350,29350,29350,0
|
|
20230727,161500,74099549200,29350,29350,29350,29350,0
|
|
20230727,161400,74099549200,29350,29350,29350,29350,0
|
|
20230727,161300,74099549200,29350,29350,29350,29350,19460
|
|
20230727,161200,74099549200,29350,29350,29350,29350,0
|
|
20230727,161100,74099549200,29350,29350,29350,29350,0
|
|
20230727,161000,74099549200,29350,29350,29350,29350,0
|
|
20230727,160900,74099549200,29350,29350,29350,29350,0
|
|
20230727,160800,74099549200,29350,29350,29350,29350,0
|
|
20230727,160700,74099549200,29350,29350,29350,29350,0
|
|
20230727,160600,74099549200,29350,29350,29350,29350,0
|
|
20230727,160500,74099549200,29350,29350,29350,29350,0
|
|
20230727,160400,74099549200,29350,29350,29350,29350,0
|
|
20230727,160300,74099549200,29350,29350,29350,29350,0
|
|
20230727,160200,74099549200,29350,29350,29350,29350,0
|
|
20230727,160100,74099549200,29350,29350,29350,29350,0
|
|
20230727,160000,74099549200,29350,29350,29350,29350,0
|
|
20230727,155900,74099549200,29350,29350,29350,29350,0
|
|
20230727,155800,74099549200,29350,29350,29350,29350,0
|
|
20230727,155700,74099549200,29350,29350,29350,29350,0
|
|
20230727,155600,74099549200,29350,29350,29350,29350,0
|
|
20230727,155500,74099549200,29350,29350,29350,29350,0
|
|
20230727,155400,74099549200,29350,29350,29350,29350,0
|
|
20230727,155300,74099549200,29350,29350,29350,29350,0
|
|
20230727,155200,74099549200,29350,29350,29350,29350,0
|
|
20230727,155100,74099549200,29350,29350,29350,29350,0
|
|
20230727,155000,74099549200,29350,29350,29350,29350,0
|
|
20230727,154900,74099549200,29350,29350,29350,29350,0
|
|
20230727,154800,74099549200,29350,29350,29350,29350,0
|
|
20230727,154700,74099549200,29350,29350,29350,29350,0
|
|
20230727,154600,74099549200,29350,29350,29350,29350,0
|
|
20230727,154500,74099549200,29350,29350,29350,29350,0
|
|
20230727,154400,74099549200,29350,29350,29350,29350,0
|
|
20230727,154300,74099549200,29350,29350,29350,29350,19460
|
|
20230727,154200,74099549200,29350,29350,29350,29350,0
|
|
20230727,154100,74099549200,29350,29350,29350,29350,0
|
|
20230727,154000,74099549200,29350,29350,29350,29350,0
|
|
20230727,153900,74099549200,29350,29350,29350,29350,0
|
|
20230727,153800,74099549200,29350,29350,29350,29350,0
|
|
20230727,153700,74099549200,29350,29350,29350,29350,0
|
|
20230727,153600,74099549200,29350,29350,29350,29350,0
|
|
20230727,153500,74099549200,29350,29350,29350,29350,0
|
|
20230727,153400,74099549200,29350,29350,29350,29350,0
|
|
20230727,153300,74099549200,29350,29350,29350,29350,0
|
|
20230727,153200,74099549200,29350,29350,29350,29350,0
|
|
20230727,153100,74099549200,29350,29350,29350,29350,0
|
|
20230727,153000,74099549200,29350,29350,29350,29350,19460
|
|
20230727,152900,73528398200,29250,29250,29250,29250,0
|
|
20230727,152800,73528398200,29250,29250,29250,29250,0
|
|
20230727,152700,73528398200,29250,29250,29250,29250,0
|
|
20230727,152600,73528398200,29250,29250,29250,29250,0
|
|
20230727,152500,73528398200,29250,29250,29250,29250,0
|
|
20230727,152400,73528398200,29250,29250,29250,29250,0
|
|
20230727,152300,73528398200,29250,29250,29250,29250,0
|
|
20230727,152200,73528398200,29250,29250,29250,29250,0
|
|
20230727,152100,73528398200,29250,29250,29250,29250,0
|
|
20230727,152000,73528398200,29250,29250,29250,29250,0
|
|
20230727,151900,73528398200,29250,29050,29300,29050,2951
|
|
20230727,151800,73442260200,29050,29000,29100,28950,7450
|
|
20230727,151700,73226162550,29000,28950,29000,28950,5025
|
|
20230727,151600,73080530100,29000,28950,29000,28950,2223
|
|
20230727,151500,73016099650,29000,28950,29000,28950,3556
|
|
20230727,151400,72913012050,29000,28900,29000,28800,4103
|
|
20230727,151300,72794440700,28950,29000,29000,28850,3345
|
|
20230727,151200,72697712700,28950,28950,29000,28900,3396
|
|
20230727,151100,72599344650,28950,29000,29000,28900,3604
|
|
20230727,151000,72494935250,29000,28900,29000,28850,3649
|
|
20230727,150900,72389322800,28900,28850,28950,28850,2508
|
|
20230727,150800,72316771400,28850,28850,29000,28750,2653
|
|
20230727,150700,72240017500,28850,28850,28900,28750,8878
|
|
20230727,150600,71984198450,28900,29000,29150,28750,5658
|
|
20230727,150500,71820674250,29000,29050,29150,29000,2806
|
|
20230727,150400,71739057350,29050,29150,29250,29000,2563
|
|
20230727,150300,71664478200,29150,29200,29250,29050,6582
|
|
20230727,150200,71472769650,29200,29300,29300,29200,3123
|
|
20230727,150100,71381442300,29300,29300,29350,29250,3392
|
|
20230727,150000,71282004650,29300,29250,29350,29250,6634
|
|
20230727,145900,71087535100,29250,29350,29350,29200,4358
|
|
20230727,145800,70959874750,29350,29350,29400,29200,3571
|
|
20230727,145700,70855239750,29350,29250,29350,29200,3550
|
|
20230727,145600,70751221300,29300,29300,29350,29250,2089
|
|
20230727,145500,70690025750,29150,29350,29400,29150,3816
|
|
20230727,145400,70578295700,29350,29450,29450,29350,2539
|
|
20230727,145300,70503639600,29450,29450,29450,29350,2179
|
|
20230727,145200,70439558700,29400,29450,29500,29400,2160
|
|
20230727,145100,70375985450,29450,29500,29550,29400,2819
|
|
20230727,145000,70292867850,29500,29150,29500,29150,8547
|
|
20230727,144900,70041640800,29150,29300,29300,29100,2780
|
|
20230727,144800,69960432750,29300,29350,29450,29300,5169
|
|
20230727,144700,69808672950,29350,29250,29400,29250,1920
|
|
20230727,144600,69752281900,29300,29350,29400,29250,3160
|
|
20230727,144500,69659592050,29350,29200,29400,29200,3061
|
|
20230727,144400,69569817400,29300,29200,29300,29150,2590
|
|
20230727,144300,69494102600,29200,29350,29400,29150,5140
|
|
20230727,144200,69343516450,29350,29500,29500,29350,3476
|
|
20230727,144100,69241270950,29450,29550,29550,29400,2834
|
|
20230727,144000,69157683200,29550,29550,29550,29500,2128
|
|
20230727,143900,69094841250,29550,29500,29550,29450,2118
|
|
20230727,143800,69032273450,29450,29450,29500,29400,2252
|
|
20230727,143700,68965909250,29450,29450,29500,29400,1675
|
|
20230727,143600,68916543900,29450,29500,29500,29400,3431
|
|
20230727,143500,68815391550,29450,29350,29500,29350,2666
|
|
20230727,143400,68736931300,29350,29350,29450,29200,2026
|
|
20230727,143300,68677400650,29350,29250,29500,29200,2132
|
|
20230727,143200,68614654850,29550,29550,29550,29250,5730
|
|
20230727,143100,68446059400,29500,29500,29550,29450,2931
|
|
20230727,143000,68359613450,29500,29450,29500,29400,2083
|
|
20230727,142900,68298218050,29450,29450,29500,29400,2901
|
|
20230727,142800,68212798000,29400,29400,29500,29400,2420
|
|
20230727,142700,68141573750,29500,29500,29550,29450,2998
|
|
20230727,142600,68053198650,29500,29450,29500,29400,2195
|
|
20230727,142500,67988520400,29450,29350,29450,29300,2137
|
|
20230727,142400,67925648950,29400,29300,29400,29150,3604
|
|
20230727,142300,67820201050,29300,29500,29500,29250,2974
|
|
20230727,142200,67732679200,29450,29500,29550,29450,2995
|
|
20230727,142100,67644352500,29450,29450,29550,29450,6949
|
|
20230727,142000,67439354950,29450,29500,29550,29250,4854
|
|
20230727,141900,67296408300,29500,29550,29600,29450,4443
|
|
20230727,141800,67165201150,29550,29450,29600,29350,9911
|
|
20230727,141700,66872820850,29450,29350,29450,29300,1840
|
|
20230727,141600,66818737750,29350,29400,29450,29350,3201
|
|
20230727,141500,66724635900,29350,29300,29400,29300,2402
|
|
20230727,141400,66654160200,29300,29350,29350,29300,1849
|
|
20230727,141300,66599913850,29300,29500,29550,29300,3577
|
|
20230727,141200,66494743250,29500,29450,29550,29450,8915
|
|
20230727,141100,66231732100,29450,29350,29450,29250,9855
|
|
20230727,141000,65942038000,29350,29200,29350,29200,2716
|
|
20230727,140900,65862454750,29250,29250,29300,29200,2355
|
|
20230727,140800,65793547900,29250,29200,29250,29100,1661
|
|
20230727,140700,65745010050,29200,29300,29300,29050,2539
|
|
20230727,140600,65670708400,29250,29250,29300,29200,2665
|
|
20230727,140500,65592756050,29250,29200,29250,29100,1644
|
|
20230727,140400,65544753250,29150,29250,29250,29100,1896
|
|
20230727,140300,65489399150,29250,29250,29300,29150,2424
|
|
20230727,140200,65418575750,29300,29250,29350,29100,8261
|
|
20230727,140100,65176820150,29300,29250,29350,29200,8078
|
|
20230727,140000,64940155150,29250,29100,29300,29100,4620
|
|
20230727,135900,64805218400,29100,29050,29150,29050,1971
|
|
20230727,135800,64747797750,29100,29000,29150,29000,3810
|
|
20230727,135700,64636876200,29100,29150,29150,28950,7767
|
|
20230727,135600,64411231100,29150,29100,29200,29100,3249
|
|
20230727,135500,64316527550,29100,29150,29150,29050,2312
|
|
20230727,135400,64249189900,29100,29150,29200,29000,6116
|
|
20230727,135300,64071125250,29050,28950,29200,28900,7848
|
|
20230727,135200,63842884350,28950,28800,29000,28750,5859
|
|
20230727,135100,63673322500,28800,28750,28800,28700,1103
|
|
20230727,135000,63641578450,28800,28500,28850,28500,3480
|
|
20230727,134900,63541675550,28500,28350,28600,28350,3792
|
|
20230727,134800,63433569450,28350,28350,28450,28250,2611
|
|
20230727,134700,63359574650,28350,28400,28450,28350,1708
|
|
20230727,134600,63311055450,28400,28550,28550,28400,1558
|
|
20230727,134500,63266703800,28500,28500,28600,28500,2158
|
|
20230727,134400,63205115400,28500,28600,28650,28500,3628
|
|
20230727,134300,63101406800,28550,28550,28600,28500,2655
|
|
20230727,134200,63025622500,28500,28400,28600,28400,2171
|
|
20230727,134100,62963739250,28350,28400,28450,28150,7096
|
|
20230727,134000,62763403650,28450,28250,28450,28200,9613
|
|
20230727,133900,62491841200,28300,28350,28400,28250,6538
|
|
20230727,133800,62306757800,28350,28400,28450,28350,3080
|
|
20230727,133700,62219289550,28400,28450,28450,28350,4143
|
|
20230727,133600,62101664550,28500,28500,28550,28400,3967
|
|
20230727,133500,61988640800,28500,28600,28650,28500,4847
|
|
20230727,133400,61850127400,28550,28450,28600,28450,1375
|
|
20230727,133300,61810907600,28450,28450,28550,28400,3663
|
|
20230727,133200,61706573700,28450,28500,28550,28450,1904
|
|
20230727,133100,61652348500,28500,28450,28550,28400,2153
|
|
20230727,133000,61591051050,28450,28500,28550,28450,2357
|
|
20230727,132900,61523923450,28450,28500,28550,28400,3622
|
|
20230727,132800,61420772400,28450,28500,28600,28400,4659
|
|
20230727,132700,61288141800,28600,28500,28700,28500,4821
|
|
20230727,132600,61150643200,28500,28700,28800,28500,4552
|
|
20230727,132500,61020345550,28750,28650,28750,28650,1639
|
|
20230727,132400,60973306050,28700,28800,28850,28600,5420
|
|
20230727,132300,60817706550,28800,28850,28950,28750,4042
|
|
20230727,132200,60701143150,28850,28900,29000,28850,2402
|
|
20230727,132100,60631716400,28900,29000,29100,28900,3195
|
|
20230727,132000,60539064750,28950,29100,29100,28950,2311
|
|
20230727,131900,60472029500,29150,29000,29150,28950,4438
|
|
20230727,131800,60343084200,29000,28950,29050,28900,2563
|
|
20230727,131700,60268833050,28900,28850,29000,28800,4860
|
|
20230727,131600,60128514850,28900,29000,29000,28800,5189
|
|
20230727,131500,59978497850,29000,29100,29100,28900,6246
|
|
20230727,131400,59797421250,29050,29300,29300,29050,4761
|
|
20230727,131300,59658727750,29300,29200,29300,29200,1303
|
|
20230727,131200,59620605700,29200,29300,29350,29200,1502
|
|
20230727,131100,59576643550,29350,29200,29350,29200,4134
|
|
20230727,131000,59455617750,29200,29400,29450,29150,4029
|
|
20230727,130900,59337636800,29400,29400,29500,29250,5853
|
|
20230727,130800,59165570950,29400,29400,29700,29200,10558
|
|
20230727,130700,58854515100,29400,29250,29550,29200,18166
|
|
20230727,130600,58319940850,29300,29200,29400,29100,7329
|
|
20230727,130500,58105693300,29200,28950,29200,28850,9839
|
|
20230727,130400,57820630400,28950,28800,29100,28750,11019
|
|
20230727,130300,57501814000,28800,29100,29150,28700,16008
|
|
20230727,130200,57039578450,29100,29400,29550,28850,21495
|
|
20230727,130100,56414130800,29400,29850,29900,29250,25734
|
|
20230727,130000,55652058150,29700,29700,29900,29600,39404
|
|
20230727,125900,54477799150,29750,29550,29750,29550,7298
|
|
20230727,125800,54261471200,29550,29400,29600,29350,4560
|
|
20230727,125700,54126749200,29400,29650,29700,29250,14041
|
|
20230727,125600,53712674650,29700,29750,29750,29650,15539
|
|
20230727,125500,53250901900,29750,29650,29750,29450,27691
|
|
20230727,125400,52430160600,29650,29450,29700,29400,25627
|
|
20230727,125300,51672440700,29500,29450,29500,29350,16953
|
|
20230727,125200,51173352450,29400,29300,29450,29250,12954
|
|
20230727,125100,50792642200,29300,29200,29300,29100,9551
|
|
20230727,125000,50513233600,29250,28950,29250,28900,12041
|
|
20230727,124900,50163091550,28950,28950,28950,28900,1295
|
|
20230727,124800,50125621350,28950,28950,29000,28850,2623
|
|
20230727,124700,50049677450,28950,29000,29000,28950,1319
|
|
20230727,124600,50011427750,28950,28950,29000,28950,2226
|
|
20230727,124500,49946956600,28950,28850,29000,28850,5360
|
|
20230727,124400,49791893200,28850,28850,28850,28750,1419
|
|
20230727,124300,49750992050,28900,28750,28900,28650,6283
|
|
20230727,124200,49570444750,28750,28700,28800,28650,3643
|
|
20230727,124100,49465922050,28700,28750,28800,28550,4572
|
|
20230727,124000,49334981050,28750,28800,28850,28750,3143
|
|
20230727,123900,49244519700,28750,28800,28850,28750,2785
|
|
20230727,123800,49164299950,28750,28950,28950,28750,1685
|
|
20230727,123700,49115709900,28950,29000,29050,28800,2788
|
|
20230727,123600,49035173650,29050,29050,29100,29000,5158
|
|
20230727,123500,48885159500,29050,29000,29050,28950,2055
|
|
20230727,123400,48825494200,29050,29000,29100,29000,2142
|
|
20230727,123300,48763311100,29050,29000,29100,28950,1515
|
|
20230727,123200,48719326900,29000,29100,29150,29000,1689
|
|
20230727,123100,48670222950,29100,29000,29150,28850,5121
|
|
20230727,123000,48521585000,28950,28900,29000,28850,5958
|
|
20230727,122900,48349274100,28900,29050,29050,28800,6502
|
|
20230727,122800,48160999200,29050,28900,29050,28900,6289
|
|
20230727,122700,47978706450,28850,28750,28950,28650,10919
|
|
20230727,122600,47664485650,28700,28650,28750,28650,2114
|
|
20230727,122500,47603753100,28700,28750,28750,28600,6543
|
|
20230727,122400,47416080950,28750,28550,28800,28550,4183
|
|
20230727,122300,47296053450,28600,28450,28600,28400,3902
|
|
20230727,122200,47184787650,28500,28500,28600,28500,2736
|
|
20230727,122100,47106732650,28450,28150,28550,28100,10862
|
|
20230727,122000,46799579450,28150,28550,28550,28150,15232
|
|
20230727,121900,46367736150,28550,28500,28600,28450,7087
|
|
20230727,121800,46165619300,28500,28500,28550,28350,6408
|
|
20230727,121700,45983364650,28500,28550,28600,28500,5668
|
|
20230727,121600,45821715800,28550,28600,28800,28450,5040
|
|
20230727,121500,45677694800,28600,28550,28800,28450,6110
|
|
20230727,121400,45503073800,28550,28750,28800,28550,1929
|
|
20230727,121300,45447749050,28750,28800,28850,28750,963
|
|
20230727,121200,45420017300,28800,28700,28800,28650,3315
|
|
20230727,121100,45324841150,28700,28600,28750,28600,2148
|
|
20230727,121000,45263205300,28600,28450,28650,28450,2307
|
|
20230727,120900,45197273550,28450,28600,28650,28350,11147
|
|
20230727,120800,44879757050,28600,28700,28700,28600,3566
|
|
20230727,120700,44777609700,28650,28950,28950,28650,6585
|
|
20230727,120600,44588140000,28950,29200,29200,28800,20332
|
|
20230727,120500,43997531050,29150,29200,29250,29150,3075
|
|
20230727,120400,43907796100,29250,29350,29400,29150,9256
|
|
20230727,120300,43637391800,29350,29300,29400,29250,3512
|
|
20230727,120200,43534349000,29300,29300,29400,29300,2211
|
|
20230727,120100,43469504700,29300,29500,29500,29300,6809
|
|
20230727,120000,43269337150,29500,29300,29500,29250,12485
|
|
20230727,115900,42901837600,29350,29200,29500,29200,32500
|
|
20230727,115800,41948434450,29150,29150,29300,29050,9833
|
|
20230727,115700,41661520100,29150,28900,29200,28900,10158
|
|
20230727,115600,41365924750,28950,28950,28950,28900,845
|
|
20230727,115500,41341483550,28950,29000,29000,28850,1282
|
|
20230727,115400,41304385050,29000,28950,29000,28900,1759
|
|
20230727,115300,41253407850,28800,28900,29000,28800,3258
|
|
20230727,115200,41159155050,28900,28900,28950,28800,1347
|
|
20230727,115100,41120285600,28950,28900,28950,28850,1890
|
|
20230727,115000,41065621300,28950,29000,29000,28750,6622
|
|
20230727,114900,40874474100,29000,28800,29000,28650,6687
|
|
20230727,114800,40681288550,28800,28950,28950,28800,2020
|
|
20230727,114700,40622941550,28950,29000,29000,28900,1963
|
|
20230727,114600,40566107700,28950,29000,29000,28850,2755
|
|
20230727,114500,40486264400,29000,29150,29200,29000,3397
|
|
20230727,114400,40387261350,29200,29150,29250,29100,3987
|
|
20230727,114300,40270874950,29150,29100,29150,29100,2821
|
|
20230727,114200,40188655450,29100,28900,29150,28900,6969
|
|
20230727,114100,39986355350,28900,29000,29000,28800,2099
|
|
20230727,114000,39925544550,28950,29000,29050,28800,8779
|
|
20230727,113900,39672065000,29000,29000,29050,28900,3579
|
|
20230727,113800,39568259250,28900,28950,29000,28900,1367
|
|
20230727,113700,39528675300,28950,28900,29150,28800,5095
|
|
20230727,113600,39380900200,28900,28900,29000,28800,1954
|
|
20230727,113500,39324305950,28900,29000,29000,28900,1963
|
|
20230727,113400,39267486100,29000,28800,29000,28750,4784
|
|
20230727,113300,39129288150,28550,28650,28800,28550,7852
|
|
20230727,113200,38904259850,28700,28850,28900,28700,3259
|
|
20230727,113100,38810474850,28850,28850,28950,28850,3636
|
|
20230727,113000,38705370950,28900,28700,28950,28650,6237
|
|
20230727,112900,38525593700,28650,28750,28800,28650,8789
|
|
20230727,112800,38273275650,28750,28800,28850,28650,12972
|
|
20230727,112700,37900525750,28900,29100,29150,28800,10270
|
|
20230727,112600,37603199900,29100,29250,29400,29100,8966
|
|
20230727,112500,37340553950,29150,29500,29500,29150,18427
|
|
20230727,112400,36800284300,29500,29300,29500,29250,16804
|
|
20230727,112300,36306116850,29300,29200,29350,29150,13475
|
|
20230727,112200,35911929950,29350,29250,29400,29200,19090
|
|
20230727,112100,35352270600,29300,29100,29300,29050,6865
|
|
20230727,112000,35151812900,29100,29050,29150,28850,10662
|
|
20230727,111900,34842365850,29000,29200,29250,28850,17105
|
|
20230727,111800,34344752500,29200,29150,29350,29150,10820
|
|
20230727,111700,34027897400,29250,29350,29350,29100,3688
|
|
20230727,111600,33920068000,29350,29000,29350,28850,28039
|
|
20230727,111500,33100249750,29000,29200,29200,28850,9105
|
|
20230727,111400,32835747050,29200,29100,29200,29100,13893
|
|
20230727,111300,32430282700,29100,28950,29100,28950,4128
|
|
20230727,111200,32310371900,28950,29000,29050,28850,5953
|
|
20230727,111100,32137917600,29050,28900,29050,28850,15711
|
|
20230727,111000,31682368900,28900,28800,28950,28600,10843
|
|
20230727,110900,31370427450,28850,28900,28950,28750,8763
|
|
20230727,110800,31117247350,28900,28950,29000,28850,13622
|
|
20230727,110700,30722920650,28950,28650,28950,28650,11033
|
|
20230727,110600,30404480800,28650,28800,28850,28650,8399
|
|
20230727,110500,30162488650,28800,28550,28850,28550,8850
|
|
20230727,110400,29908787600,28550,28650,28700,28550,3254
|
|
20230727,110300,29815725100,28650,28600,28750,28600,6556
|
|
20230727,110200,29627618900,28650,28750,28800,28550,9331
|
|
20230727,110100,29360129100,28800,28750,28850,28650,12394
|
|
20230727,110000,29003713950,28700,28500,28750,28500,12231
|
|
20230727,105900,28653049900,28450,28550,28550,28400,8674
|
|
20230727,105800,28406038650,28500,28550,28550,28450,8368
|
|
20230727,105700,28167431250,28550,28400,28600,28400,24204
|
|
20230727,105600,27477224800,28450,28300,28500,28200,21898
|
|
20230727,105500,26855582400,28250,28200,28300,27900,11560
|
|
20230727,105400,26529670800,28150,27850,28200,27850,9350
|
|
20230727,105300,26267350350,27850,28000,28000,27800,3103
|
|
20230727,105200,26180832850,27900,28000,28000,27800,9985
|
|
20230727,105100,25902455500,27950,27950,28050,27850,7627
|
|
20230727,105000,25689022400,27900,27950,28000,27800,12447
|
|
20230727,104900,25342261550,27850,28350,28350,27850,18808
|
|
20230727,104800,24814653350,28350,28200,28450,28150,20040
|
|
20230727,104700,24246554000,28200,27950,28200,27850,13144
|
|
20230727,104600,23877432000,27850,28300,28300,27850,25553
|
|
20230727,104500,23156533450,28200,28200,28200,28200,0
|
|
20230727,104400,23156533450,28200,28100,28200,28050,16046
|
|
20230727,104300,22704622550,28100,28150,28150,28050,9329
|
|
20230727,104200,22442427150,28100,28200,28200,28050,8540
|
|
20230727,104100,22202320900,28200,28050,28200,27950,18483
|
|
20230727,104000,21683160250,28050,27800,28050,27800,27651
|
|
20230727,103900,20910308850,27800,27700,27850,27650,7957
|
|
20230727,103800,20689359300,27650,27750,27800,27600,6262
|
|
20230727,103700,20515832100,27700,27600,27750,27350,21974
|
|
20230727,103600,19910273150,27650,27900,27900,27500,23394
|
|
20230727,103500,19262496350,27850,27800,28050,27700,46209
|
|
20230727,103400,17972371950,27600,27450,27800,27400,35901
|
|
20230727,103300,16982491100,27400,27450,27450,27300,14743
|
|
20230727,103200,16578755200,27450,27450,27500,27300,17144
|
|
20230727,103100,16108394400,27400,27250,27500,27200,19260
|
|
20230727,103000,15581608300,27250,27000,27450,27000,33260
|
|
20230727,102900,14674392700,26950,27050,27250,26750,14873
|
|
20230727,102800,14271931800,27000,26700,27000,26600,28741
|
|
20230727,102700,13502025750,26700,26550,26700,26450,11779
|
|
20230727,102600,13188244400,26550,26400,26550,26300,13972
|
|
20230727,102500,12818773900,26450,26150,26500,26050,36030
|
|
20230727,102400,11870974300,26100,26100,26150,26050,11494
|
|
20230727,102300,11570950700,26100,25950,26200,25950,12242
|
|
20230727,102200,11251999350,26000,25900,26050,25800,8704
|
|
20230727,102100,11026345100,25900,26050,26100,25850,14824
|
|
20230727,102000,10641284100,26050,25750,26050,25650,11655
|
|
20230727,101900,10339774700,25750,25750,25750,25600,3693
|
|
20230727,101800,10244796400,25700,25750,25750,25600,3180
|
|
20230727,101700,10163154250,25750,25700,25850,25600,10804
|
|
20230727,101600,9884904300,25750,25650,25800,25650,10706
|
|
20230727,101500,9609421350,25650,25550,25750,25450,15370
|
|
20230727,101400,9216403550,25550,25500,25550,25500,2166
|
|
20230727,101300,9161142350,25500,25450,25500,25400,760
|
|
20230727,101200,9141788300,25500,25450,25500,25350,1867
|
|
20230727,101100,9094290550,25400,25350,25450,25300,2797
|
|
20230727,101000,9023390600,25350,25300,25400,25200,2112
|
|
20230727,100900,8969954600,25200,25300,25300,25150,1508
|
|
20230727,100800,8931923450,25250,25350,25350,25200,2418
|
|
20230727,100700,8870778900,25350,25250,25350,25150,3531
|
|
20230727,100600,8781512800,25200,25100,25300,25100,2140
|
|
20230727,100500,8727628250,24950,25300,25300,24950,9165
|
|
20230727,100400,8498118750,25200,25350,25450,25150,7061
|
|
20230727,100300,8319944550,25350,25550,25550,25350,2068
|
|
20230727,100200,8267440250,25450,25550,25600,25450,2159
|
|
20230727,100100,8212340950,25550,25650,25700,25500,2850
|
|
20230727,100000,8139433000,25650,25600,25650,25550,2723
|
|
20230727,095900,8069768750,25600,25550,25650,25500,6513
|
|
20230727,095800,7903355500,25500,25700,25700,25500,6944
|
|
20230727,095700,7725944850,25550,25500,25750,25500,7841
|
|
20230727,095600,7525311500,25550,25400,25550,25400,2551
|
|
20230727,095500,7460295400,25300,25350,25400,25250,4464
|
|
20230727,095400,7347208450,25250,25200,25350,25200,841
|
|
20230727,095300,7325931700,25150,25250,25300,25150,2788
|
|
20230727,095200,7255679500,25300,25200,25300,25100,3632
|
|
20230727,095100,7164248450,25200,25300,25350,25100,1612
|
|
20230727,095000,7123612150,25350,25150,25400,25100,7722
|
|
20230727,094900,6929182800,25150,25250,25250,25150,2907
|
|
20230727,094800,6855920900,25250,25400,25400,25200,5288
|
|
20230727,094700,6722367850,25300,25300,25500,25300,4014
|
|
20230727,094600,6620237200,25300,25450,25500,25300,3340
|
|
20230727,094500,6535600700,25500,25350,25550,25350,11911
|
|
20230727,094400,6231503650,25350,25500,25500,25350,4345
|
|
20230727,094300,6121181700,25500,25500,25500,25450,1021
|
|
20230727,094200,6095160800,25500,25350,25550,25350,4445
|
|
20230727,094100,5981942900,25450,25300,25450,25250,3980
|
|
20230727,094000,5881088550,25250,25350,25350,25250,1421
|
|
20230727,093900,5845108300,25400,25400,25450,25350,828
|
|
20230727,093800,5824089750,25400,25200,25450,25200,3586
|
|
20230727,093700,5733275100,25300,25250,25300,25200,1028
|
|
20230727,093600,5707339650,25200,25300,25300,25200,4612
|
|
20230727,093500,5590978700,25300,25400,25400,25300,646
|
|
20230727,093400,5574607500,25350,25450,25450,25300,4730
|
|
20230727,093300,5454656100,25450,25300,25500,25300,508
|
|
20230727,093200,5441732400,25300,25600,25600,25300,6184
|
|
20230727,093100,5284415450,25650,25500,25650,25500,1999
|
|
20230727,093000,5233299050,25550,25750,25750,25550,3858
|
|
20230727,092900,5134499800,25700,25450,25750,25400,8622
|
|
20230727,092800,4913947800,25400,25300,25550,25250,4497
|
|
20230727,092700,4799872850,25250,25250,25300,25150,1713
|
|
20230727,092600,4756627650,25100,25050,25350,25050,5328
|
|
20230727,092500,4622796600,25050,25050,25100,25000,2525
|
|
20230727,092400,4559535200,25000,24950,25150,24850,7073
|
|
20230727,092300,4382933550,24950,25350,25350,24800,17365
|
|
20230727,092200,3946737100,25400,25550,25600,25350,2530
|
|
20230727,092100,3882329550,25600,25450,25600,25400,2970
|
|
20230727,092000,3806656900,25450,25650,25650,25400,5929
|
|
20230727,091900,3655489250,25600,25600,25650,25550,1771
|
|
20230727,091800,3610142450,25650,25650,25750,25500,10784
|
|
20230727,091700,3333886550,25700,25500,25700,25500,4198
|
|
20230727,091600,3226338400,25500,25550,25650,25450,2268
|
|
20230727,091500,3168530800,25550,25400,25650,25400,6005
|
|
20230727,091400,3015131900,25400,25500,25500,25050,10043
|
|
20230727,091300,2761254300,25500,25500,25550,25450,5728
|
|
20230727,091200,2615385450,25500,25750,25800,25500,3803
|
|
20230727,091100,2517822150,25750,25650,25800,25500,13489
|
|
20230727,091000,2171342000,25650,25350,25650,25250,5139
|
|
20230727,090900,2041061100,25350,25600,25650,25350,7425
|
|
20230727,090800,1851601800,25650,25650,25700,25550,3902
|
|
20230727,090700,1751751550,25700,25650,25800,25650,6854
|
|
20230727,090600,1575469700,25650,25550,25650,25350,11026
|
|
20230727,090500,1293430500,25550,25350,25550,25300,4199
|
|
20230727,090400,1186487700,25300,25550,25550,25150,12517
|
|
20230727,090300,869520000,25500,25200,25600,25200,4272
|
|
20230727,090200,760925300,25200,25300,25350,25100,11169
|
|
20230727,090100,479102950,25300,25650,25700,25250,11258
|
|
20230727,090000,192804200,25650,25650,25750,25650,6818
|