643 lines
34 KiB
CSV
643 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,194000,7544739300,34050,34050,34050,34050,3192
|
|
20230727,193900,7544739300,34050,34050,34050,34050,0
|
|
20230727,193800,7544739300,34050,34050,34050,34050,0
|
|
20230727,193700,7544739300,34050,34050,34050,34050,0
|
|
20230727,193600,7544739300,34050,34050,34050,34050,0
|
|
20230727,193500,7544739300,34050,34050,34050,34050,0
|
|
20230727,193400,7544739300,34050,34050,34050,34050,0
|
|
20230727,193300,7544739300,34050,34050,34050,34050,0
|
|
20230727,193200,7544739300,34050,34050,34050,34050,0
|
|
20230727,193100,7544739300,34050,34050,34050,34050,0
|
|
20230727,193000,7544739300,34050,34050,34050,34050,0
|
|
20230727,192900,7544739300,34050,34050,34050,34050,0
|
|
20230727,192800,7544739300,34050,34050,34050,34050,0
|
|
20230727,192700,7544739300,34050,34050,34050,34050,0
|
|
20230727,192600,7544739300,34050,34050,34050,34050,0
|
|
20230727,192500,7544739300,34050,34050,34050,34050,0
|
|
20230727,192400,7544739300,34050,34050,34050,34050,0
|
|
20230727,192300,7544739300,34050,34050,34050,34050,0
|
|
20230727,192200,7544739300,34050,34050,34050,34050,0
|
|
20230727,192100,7544739300,34050,34050,34050,34050,0
|
|
20230727,192000,7544739300,34050,34050,34050,34050,0
|
|
20230727,191900,7544739300,34050,34050,34050,34050,0
|
|
20230727,191800,7544739300,34050,34050,34050,34050,0
|
|
20230727,191700,7544739300,34050,34050,34050,34050,0
|
|
20230727,191600,7544739300,34050,34050,34050,34050,0
|
|
20230727,191500,7544739300,34050,34050,34050,34050,0
|
|
20230727,191400,7544739300,34050,34050,34050,34050,0
|
|
20230727,191300,7544739300,34050,34050,34050,34050,0
|
|
20230727,191200,7544739300,34050,34050,34050,34050,0
|
|
20230727,191100,7544739300,34050,34050,34050,34050,0
|
|
20230727,191000,7544739300,34050,34050,34050,34050,3192
|
|
20230727,190900,7544739300,34050,34050,34050,34050,0
|
|
20230727,190800,7544739300,34050,34050,34050,34050,0
|
|
20230727,190700,7544739300,34050,34050,34050,34050,0
|
|
20230727,190600,7544739300,34050,34050,34050,34050,0
|
|
20230727,190500,7544739300,34050,34050,34050,34050,0
|
|
20230727,190400,7544739300,34050,34050,34050,34050,0
|
|
20230727,190300,7544739300,34050,34050,34050,34050,0
|
|
20230727,190200,7544739300,34050,34050,34050,34050,0
|
|
20230727,190100,7544739300,34050,34050,34050,34050,0
|
|
20230727,190000,7544739300,34050,34050,34050,34050,0
|
|
20230727,185900,7544739300,34050,34050,34050,34050,0
|
|
20230727,185800,7544739300,34050,34050,34050,34050,0
|
|
20230727,185700,7544739300,34050,34050,34050,34050,0
|
|
20230727,185600,7544739300,34050,34050,34050,34050,0
|
|
20230727,185500,7544739300,34050,34050,34050,34050,0
|
|
20230727,185400,7544739300,34050,34050,34050,34050,0
|
|
20230727,185300,7544739300,34050,34050,34050,34050,0
|
|
20230727,185200,7544739300,34050,34050,34050,34050,0
|
|
20230727,185100,7544739300,34050,34050,34050,34050,0
|
|
20230727,185000,7544739300,34050,34050,34050,34050,0
|
|
20230727,184900,7544739300,34050,34050,34050,34050,0
|
|
20230727,184800,7544739300,34050,34050,34050,34050,0
|
|
20230727,184700,7544739300,34050,34050,34050,34050,0
|
|
20230727,184600,7544739300,34050,34050,34050,34050,0
|
|
20230727,184500,7544739300,34050,34050,34050,34050,0
|
|
20230727,184400,7544739300,34050,34050,34050,34050,0
|
|
20230727,184300,7544739300,34050,34050,34050,34050,0
|
|
20230727,184200,7544739300,34050,34050,34050,34050,0
|
|
20230727,184100,7544739300,34050,34050,34050,34050,0
|
|
20230727,184000,7544739300,34050,34050,34050,34050,3192
|
|
20230727,183900,7544739300,34050,34050,34050,34050,0
|
|
20230727,183800,7544739300,34050,34050,34050,34050,0
|
|
20230727,183700,7544739300,34050,34050,34050,34050,0
|
|
20230727,183600,7544739300,34050,34050,34050,34050,0
|
|
20230727,183500,7544739300,34050,34050,34050,34050,0
|
|
20230727,183400,7544739300,34050,34050,34050,34050,0
|
|
20230727,183300,7544739300,34050,34050,34050,34050,0
|
|
20230727,183200,7544739300,34050,34050,34050,34050,0
|
|
20230727,183100,7544739300,34050,34050,34050,34050,0
|
|
20230727,183000,7544739300,34050,34050,34050,34050,0
|
|
20230727,182900,7544739300,34050,34050,34050,34050,0
|
|
20230727,182800,7544739300,34050,34050,34050,34050,0
|
|
20230727,182700,7544739300,34050,34050,34050,34050,0
|
|
20230727,182600,7544739300,34050,34050,34050,34050,0
|
|
20230727,182500,7544739300,34050,34050,34050,34050,0
|
|
20230727,182400,7544739300,34050,34050,34050,34050,0
|
|
20230727,182300,7544739300,34050,34050,34050,34050,0
|
|
20230727,182200,7544739300,34050,34050,34050,34050,0
|
|
20230727,182100,7544739300,34050,34050,34050,34050,0
|
|
20230727,182000,7544739300,34050,34050,34050,34050,0
|
|
20230727,181900,7544739300,34050,34050,34050,34050,0
|
|
20230727,181800,7544739300,34050,34050,34050,34050,0
|
|
20230727,181700,7544739300,34050,34050,34050,34050,0
|
|
20230727,181600,7544739300,34050,34050,34050,34050,0
|
|
20230727,181500,7544739300,34050,34050,34050,34050,0
|
|
20230727,181400,7544739300,34050,34050,34050,34050,0
|
|
20230727,181300,7544739300,34050,34050,34050,34050,0
|
|
20230727,181200,7544739300,34050,34050,34050,34050,0
|
|
20230727,181100,7544739300,34050,34050,34050,34050,0
|
|
20230727,181000,7544739300,34050,34050,34050,34050,3192
|
|
20230727,180900,7544739300,34050,34050,34050,34050,0
|
|
20230727,180800,7544739300,34050,34050,34050,34050,0
|
|
20230727,180700,7544739300,34050,34050,34050,34050,0
|
|
20230727,180600,7544739300,34050,34050,34050,34050,0
|
|
20230727,180500,7544739300,34050,34050,34050,34050,0
|
|
20230727,180400,7544739300,34050,34050,34050,34050,0
|
|
20230727,180300,7544739300,34050,34050,34050,34050,0
|
|
20230727,180200,7544739300,34050,34050,34050,34050,0
|
|
20230727,180100,7544739300,34050,34050,34050,34050,0
|
|
20230727,180000,7544739300,34050,34050,34050,34050,0
|
|
20230727,175900,7544739300,34050,34050,34050,34050,0
|
|
20230727,175800,7544739300,34050,34050,34050,34050,0
|
|
20230727,175700,7544739300,34050,34050,34050,34050,0
|
|
20230727,175600,7544739300,34050,34050,34050,34050,0
|
|
20230727,175500,7544739300,34050,34050,34050,34050,0
|
|
20230727,175400,7544739300,34050,34050,34050,34050,0
|
|
20230727,175300,7544739300,34050,34050,34050,34050,0
|
|
20230727,175200,7544739300,34050,34050,34050,34050,0
|
|
20230727,175100,7544739300,34050,34050,34050,34050,0
|
|
20230727,175000,7544739300,34050,34050,34050,34050,0
|
|
20230727,174900,7544739300,34050,34050,34050,34050,0
|
|
20230727,174800,7544739300,34050,34050,34050,34050,0
|
|
20230727,174700,7544739300,34050,34050,34050,34050,0
|
|
20230727,174600,7544739300,34050,34050,34050,34050,0
|
|
20230727,174500,7544739300,34050,34050,34050,34050,0
|
|
20230727,174400,7544739300,34050,34050,34050,34050,0
|
|
20230727,174300,7544739300,34050,34050,34050,34050,0
|
|
20230727,174200,7544739300,34050,34050,34050,34050,0
|
|
20230727,174100,7544739300,34050,34050,34050,34050,0
|
|
20230727,174000,7544739300,34050,34050,34050,34050,3192
|
|
20230727,173900,7544739300,34050,34050,34050,34050,0
|
|
20230727,173800,7544739300,34050,34050,34050,34050,0
|
|
20230727,173700,7544739300,34050,34050,34050,34050,0
|
|
20230727,173600,7544739300,34050,34050,34050,34050,0
|
|
20230727,173500,7544739300,34050,34050,34050,34050,0
|
|
20230727,173400,7544739300,34050,34050,34050,34050,0
|
|
20230727,173300,7544739300,34050,34050,34050,34050,0
|
|
20230727,173200,7544739300,34050,34050,34050,34050,0
|
|
20230727,173100,7544739300,34050,34050,34050,34050,0
|
|
20230727,173000,7544739300,34050,34050,34050,34050,0
|
|
20230727,172900,7544739300,34050,34050,34050,34050,0
|
|
20230727,172800,7544739300,34050,34050,34050,34050,0
|
|
20230727,172700,7544739300,34050,34050,34050,34050,0
|
|
20230727,172600,7544739300,34050,34050,34050,34050,0
|
|
20230727,172500,7544739300,34050,34050,34050,34050,0
|
|
20230727,172400,7544739300,34050,34050,34050,34050,0
|
|
20230727,172300,7544739300,34050,34050,34050,34050,0
|
|
20230727,172200,7544739300,34050,34050,34050,34050,0
|
|
20230727,172100,7544739300,34050,34050,34050,34050,0
|
|
20230727,172000,7544739300,34050,34050,34050,34050,0
|
|
20230727,171900,7544739300,34050,34050,34050,34050,0
|
|
20230727,171800,7544739300,34050,34050,34050,34050,0
|
|
20230727,171700,7544739300,34050,34050,34050,34050,0
|
|
20230727,171600,7544739300,34050,34050,34050,34050,0
|
|
20230727,171500,7544739300,34050,34050,34050,34050,0
|
|
20230727,171400,7544739300,34050,34050,34050,34050,0
|
|
20230727,171300,7544739300,34050,34050,34050,34050,0
|
|
20230727,171200,7544739300,34050,34050,34050,34050,0
|
|
20230727,171100,7544739300,34050,34050,34050,34050,0
|
|
20230727,171000,7544739300,34050,34050,34050,34050,3192
|
|
20230727,170900,7544739300,34050,34050,34050,34050,0
|
|
20230727,170800,7544739300,34050,34050,34050,34050,0
|
|
20230727,170700,7544739300,34050,34050,34050,34050,0
|
|
20230727,170600,7544739300,34050,34050,34050,34050,0
|
|
20230727,170500,7544739300,34050,34050,34050,34050,0
|
|
20230727,170400,7544739300,34050,34050,34050,34050,0
|
|
20230727,170300,7544739300,34050,34050,34050,34050,0
|
|
20230727,170200,7544739300,34050,34050,34050,34050,0
|
|
20230727,170100,7544739300,34050,34050,34050,34050,0
|
|
20230727,170000,7544739300,34050,34050,34050,34050,0
|
|
20230727,165900,7544739300,34050,34050,34050,34050,0
|
|
20230727,165800,7544739300,34050,34050,34050,34050,0
|
|
20230727,165700,7544739300,34050,34050,34050,34050,0
|
|
20230727,165600,7544739300,34050,34050,34050,34050,0
|
|
20230727,165500,7544739300,34050,34050,34050,34050,0
|
|
20230727,165400,7544739300,34050,34050,34050,34050,0
|
|
20230727,165300,7544739300,34050,34050,34050,34050,0
|
|
20230727,165200,7544739300,34050,34050,34050,34050,0
|
|
20230727,165100,7544739300,34050,34050,34050,34050,0
|
|
20230727,165000,7544739300,34050,34050,34050,34050,0
|
|
20230727,164900,7544739300,34050,34050,34050,34050,0
|
|
20230727,164800,7544739300,34050,34050,34050,34050,0
|
|
20230727,164700,7544739300,34050,34050,34050,34050,0
|
|
20230727,164600,7544739300,34050,34050,34050,34050,0
|
|
20230727,164500,7544739300,34050,34050,34050,34050,0
|
|
20230727,164400,7544739300,34050,34050,34050,34050,0
|
|
20230727,164300,7544739300,34050,34050,34050,34050,0
|
|
20230727,164200,7544739300,34050,34050,34050,34050,0
|
|
20230727,164100,7544739300,34050,34050,34050,34050,0
|
|
20230727,164000,7544739300,34050,34050,34050,34050,3192
|
|
20230727,163900,7544739300,34050,34050,34050,34050,0
|
|
20230727,163800,7544739300,34050,34050,34050,34050,0
|
|
20230727,163700,7544739300,34050,34050,34050,34050,0
|
|
20230727,163600,7544739300,34050,34050,34050,34050,0
|
|
20230727,163500,7544739300,34050,34050,34050,34050,0
|
|
20230727,163400,7544739300,34050,34050,34050,34050,0
|
|
20230727,163300,7544739300,34050,34050,34050,34050,0
|
|
20230727,163200,7544739300,34050,34050,34050,34050,0
|
|
20230727,163100,7544739300,34050,34050,34050,34050,0
|
|
20230727,163000,7544739300,34050,34050,34050,34050,0
|
|
20230727,162900,7544739300,34050,34050,34050,34050,0
|
|
20230727,162800,7544739300,34050,34050,34050,34050,0
|
|
20230727,162700,7544739300,34050,34050,34050,34050,0
|
|
20230727,162600,7544739300,34050,34050,34050,34050,0
|
|
20230727,162500,7544739300,34050,34050,34050,34050,0
|
|
20230727,162400,7544739300,34050,34050,34050,34050,0
|
|
20230727,162300,7544739300,34050,34050,34050,34050,0
|
|
20230727,162200,7544739300,34050,34050,34050,34050,0
|
|
20230727,162100,7544739300,34050,34050,34050,34050,0
|
|
20230727,162000,7544739300,34050,34050,34050,34050,0
|
|
20230727,161900,7544739300,34050,34050,34050,34050,0
|
|
20230727,161800,7544739300,34050,34050,34050,34050,0
|
|
20230727,161700,7544739300,34050,34050,34050,34050,0
|
|
20230727,161600,7544739300,34050,34050,34050,34050,0
|
|
20230727,161500,7544739300,34050,34050,34050,34050,0
|
|
20230727,161400,7544739300,34050,34050,34050,34050,0
|
|
20230727,161300,7544739300,34050,34050,34050,34050,0
|
|
20230727,161200,7544739300,34050,34050,34050,34050,0
|
|
20230727,161100,7544739300,34050,34050,34050,34050,0
|
|
20230727,161000,7544739300,34050,34050,34050,34050,3192
|
|
20230727,160900,7544739300,34050,34050,34050,34050,0
|
|
20230727,160800,7544739300,34050,34050,34050,34050,0
|
|
20230727,160700,7544739300,34050,34050,34050,34050,0
|
|
20230727,160600,7544739300,34050,34050,34050,34050,0
|
|
20230727,160500,7544739300,34050,34050,34050,34050,0
|
|
20230727,160400,7544739300,34050,34050,34050,34050,0
|
|
20230727,160300,7544739300,34050,34050,34050,34050,0
|
|
20230727,160200,7544739300,34050,34050,34050,34050,0
|
|
20230727,160100,7544739300,34050,34050,34050,34050,0
|
|
20230727,160000,7544739300,34050,34050,34050,34050,0
|
|
20230727,155900,7544739300,34050,34050,34050,34050,0
|
|
20230727,155800,7544739300,34050,34050,34050,34050,0
|
|
20230727,155700,7544739300,34050,34050,34050,34050,0
|
|
20230727,155600,7544739300,34050,34050,34050,34050,0
|
|
20230727,155500,7544739300,34050,34050,34050,34050,0
|
|
20230727,155400,7544739300,34050,34050,34050,34050,0
|
|
20230727,155300,7544739300,34050,34050,34050,34050,0
|
|
20230727,155200,7544739300,34050,34050,34050,34050,0
|
|
20230727,155100,7544739300,34050,34050,34050,34050,0
|
|
20230727,155000,7544739300,34050,34050,34050,34050,0
|
|
20230727,154900,7544739300,34050,34050,34050,34050,0
|
|
20230727,154800,7544739300,34050,34050,34050,34050,0
|
|
20230727,154700,7544739300,34050,34050,34050,34050,0
|
|
20230727,154600,7544739300,34050,34050,34050,34050,0
|
|
20230727,154500,7544739300,34050,34050,34050,34050,0
|
|
20230727,154400,7544739300,34050,34050,34050,34050,0
|
|
20230727,154300,7544739300,34050,34050,34050,34050,0
|
|
20230727,154200,7544739300,34050,34050,34050,34050,0
|
|
20230727,154100,7544739300,34050,34050,34050,34050,0
|
|
20230727,154000,7544739300,34050,34050,34050,34050,3192
|
|
20230727,153900,7544739300,34050,34050,34050,34050,0
|
|
20230727,153800,7544739300,34050,34050,34050,34050,0
|
|
20230727,153700,7544739300,34050,34050,34050,34050,0
|
|
20230727,153600,7544739300,34050,34050,34050,34050,0
|
|
20230727,153500,7544739300,34050,34050,34050,34050,0
|
|
20230727,153400,7544739300,34050,34050,34050,34050,0
|
|
20230727,153300,7544739300,34050,34050,34050,34050,0
|
|
20230727,153200,7544739300,34050,34050,34050,34050,0
|
|
20230727,153100,7544739300,34050,34050,34050,34050,0
|
|
20230727,153000,7544739300,34050,34050,34050,34050,3192
|
|
20230727,152900,7436051700,34100,34100,34100,34100,0
|
|
20230727,152800,7436051700,34100,34100,34100,34100,0
|
|
20230727,152700,7436051700,34100,34100,34100,34100,0
|
|
20230727,152600,7436051700,34100,34100,34100,34100,0
|
|
20230727,152500,7436051700,34100,34100,34100,34100,0
|
|
20230727,152400,7436051700,34100,34100,34100,34100,0
|
|
20230727,152300,7436051700,34100,34100,34100,34100,0
|
|
20230727,152200,7436051700,34100,34100,34100,34100,0
|
|
20230727,152100,7436051700,34100,34100,34100,34100,0
|
|
20230727,152000,7436051700,34100,34100,34100,34100,0
|
|
20230727,151900,7436051700,34100,33950,34150,33800,1353
|
|
20230727,151800,7389987650,33950,34100,34100,33550,1584
|
|
20230727,151700,7336703350,34100,34100,34150,33550,2625
|
|
20230727,151600,7247933000,34150,34150,34150,34000,494
|
|
20230727,151500,7231108150,34150,34050,34150,34000,146
|
|
20230727,151400,7226129700,34050,33850,34100,33850,757
|
|
20230727,151300,7200426250,33800,33950,33950,33800,869
|
|
20230727,151200,7171029650,33950,34000,34000,33800,530
|
|
20230727,151100,7153069150,34000,34000,34000,33900,581
|
|
20230727,151000,7133351000,34000,33750,34000,33750,1375
|
|
20230727,150900,7086871950,33800,34000,34150,33800,1624
|
|
20230727,150800,7031790150,33950,34050,34050,33950,770
|
|
20230727,150700,7005606500,34050,34050,34100,34000,458
|
|
20230727,150600,6990003450,34100,34150,34250,34000,2927
|
|
20230727,150500,6890434450,34300,34300,34350,34100,599
|
|
20230727,150400,6869947550,34350,34400,34450,34050,1429
|
|
20230727,150300,6821008150,34450,34600,34600,34350,3254
|
|
20230727,150200,6708953100,34600,34750,34750,34600,536
|
|
20230727,150100,6690373700,34750,34850,34850,34750,1160
|
|
20230727,150000,6650011400,34850,34900,34900,34850,301
|
|
20230727,145900,6639508250,34900,34950,34950,34900,76
|
|
20230727,145800,6636855650,34950,34950,35000,34900,505
|
|
20230727,145700,6619212850,35000,35000,35000,35000,123
|
|
20230727,145600,6614907850,35000,34950,35000,34950,236
|
|
20230727,145500,6606654700,35000,35000,35000,34950,355
|
|
20230727,145400,6594242850,35000,35000,35000,35000,46
|
|
20230727,145300,6592632850,35000,35000,35000,35000,1869
|
|
20230727,145200,6527217850,35000,35000,35050,35000,51
|
|
20230727,145100,6525432350,35050,35050,35100,35000,235
|
|
20230727,145000,6517206450,35050,35050,35100,35000,1039
|
|
20230727,144900,6480809700,35050,35100,35100,35050,859
|
|
20230727,144800,6450684950,35100,35150,35150,35100,360
|
|
20230727,144700,6438048450,35150,35100,35150,35100,97
|
|
20230727,144600,6434641400,35100,35100,35100,35100,154
|
|
20230727,144500,6429236000,35100,35100,35150,35050,1039
|
|
20230727,144400,6392766950,35150,35150,35200,35150,141
|
|
20230727,144300,6387805000,35150,35150,35200,35150,378
|
|
20230727,144200,6374518150,35200,35100,35200,35100,178
|
|
20230727,144100,6368262300,35100,35050,35100,35050,208
|
|
20230727,144000,6360963300,35050,35150,35150,35050,1777
|
|
20230727,143900,6298579450,35200,35200,35200,35150,45
|
|
20230727,143800,6296997200,35200,35150,35200,35150,65
|
|
20230727,143700,6294712350,35200,35200,35250,35200,85
|
|
20230727,143600,6291719600,35200,35200,35200,35200,138
|
|
20230727,143500,6286862000,35200,35150,35200,35150,105
|
|
20230727,143400,6283171200,35150,35150,35150,35100,548
|
|
20230727,143300,6263911250,35150,35200,35200,35150,74
|
|
20230727,143200,6261310050,35200,35250,35250,35150,85
|
|
20230727,143100,6258321500,35250,35200,35250,35150,930
|
|
20230727,143000,6225624650,35200,35200,35200,35200,38
|
|
20230727,142900,6224287050,35200,35150,35200,35150,297
|
|
20230727,142800,6213847100,35200,35200,35250,35200,347
|
|
20230727,142700,6201629900,35200,35200,35250,35200,349
|
|
20230727,142600,6189345050,35200,35250,35250,35150,1018
|
|
20230727,142500,6153507750,35300,35300,35300,35250,900
|
|
20230727,142400,6121776650,35300,35250,35300,35250,58
|
|
20230727,142300,6119731250,35300,35250,35300,35250,172
|
|
20230727,142200,6113660300,35300,35300,35300,35300,204
|
|
20230727,142100,6106459100,35300,35350,35350,35300,1056
|
|
20230727,142000,6069152850,35350,35350,35350,35350,40
|
|
20230727,141900,6067738850,35350,35350,35350,35350,154
|
|
20230727,141800,6062294950,35300,35300,35350,35300,49
|
|
20230727,141700,6060564700,35300,35350,35400,35300,526
|
|
20230727,141600,6041977100,35300,35350,35350,35300,346
|
|
20230727,141500,6029761000,35350,35350,35350,35350,320
|
|
20230727,141400,6018449000,35350,35400,35400,35350,246
|
|
20230727,141300,6009750650,35400,35400,35400,35400,598
|
|
20230727,141200,5988581450,35450,35450,35500,35400,173
|
|
20230727,141100,5982448650,35450,35450,35450,35450,157
|
|
20230727,141000,5976883000,35500,35500,35500,35500,402
|
|
20230727,140900,5962612000,35550,35600,35600,35550,196
|
|
20230727,140800,5955643800,35600,35600,35600,35600,115
|
|
20230727,140700,5951549800,35600,35650,35650,35550,828
|
|
20230727,140600,5922074350,35700,35650,35700,35650,311
|
|
20230727,140500,5910987100,35650,35700,35700,35650,21
|
|
20230727,140400,5910237450,35700,35700,35700,35700,563
|
|
20230727,140300,5890138350,35700,35700,35700,35650,193
|
|
20230727,140200,5883256850,35600,35650,35650,35600,22
|
|
20230727,140100,5882473500,35650,35650,35650,35600,210
|
|
20230727,140000,5874987550,35600,35600,35600,35600,41
|
|
20230727,135900,5873527950,35600,35600,35600,35600,14
|
|
20230727,135800,5873029550,35600,35600,35600,35600,116
|
|
20230727,135700,5868899950,35600,35600,35600,35600,17
|
|
20230727,135600,5868294750,35600,35550,35600,35550,17
|
|
20230727,135500,5867690050,35600,35700,35700,35600,256
|
|
20230727,135400,5858570150,35700,35650,35700,35650,20
|
|
20230727,135300,5857856900,35650,35700,35700,35650,90
|
|
20230727,135200,5854646900,35750,35600,35750,35600,75
|
|
20230727,135100,5851971400,35600,35600,35600,35600,1
|
|
20230727,135000,5851935800,35600,35600,35600,35550,322
|
|
20230727,134900,5840473150,35600,35600,35600,35600,344
|
|
20230727,134800,5828226750,35550,35550,35550,35550,12
|
|
20230727,134700,5827800150,35550,35550,35550,35550,11
|
|
20230727,134600,5827409100,35600,35600,35600,35600,0
|
|
20230727,134500,5827409100,35600,35650,35650,35550,52
|
|
20230727,134400,5825558300,35650,35600,35650,35600,68
|
|
20230727,134300,5823136950,35600,35550,35600,35550,61
|
|
20230727,134200,5820965900,35550,35550,35550,35550,121
|
|
20230727,134100,5816664350,35500,35550,35550,35500,91
|
|
20230727,134000,5813429850,35550,35550,35550,35550,162
|
|
20230727,133900,5807670750,35600,35650,35650,35600,532
|
|
20230727,133800,5788719050,35650,35700,35700,35650,59
|
|
20230727,133700,5786614800,35700,35650,35700,35600,334
|
|
20230727,133600,5774696400,35650,35850,35900,35650,1205
|
|
20230727,133500,5731623950,35850,35900,35900,35800,160
|
|
20230727,133400,5725887050,35850,35850,35900,35850,114
|
|
20230727,133300,5721798750,35800,35800,35800,35800,54
|
|
20230727,133200,5719865550,35750,35750,35800,35750,80
|
|
20230727,133100,5717002700,35750,35700,35750,35700,29
|
|
20230727,133000,5715966850,35700,35650,35700,35600,92
|
|
20230727,132900,5712686550,35700,35650,35700,35600,101
|
|
20230727,132800,5709086300,35650,35600,35650,35600,166
|
|
20230727,132700,5703170150,35600,35600,35600,35600,96
|
|
20230727,132600,5699752550,35600,35600,35600,35550,238
|
|
20230727,132500,5691287900,35600,35650,35650,35600,42
|
|
20230727,132400,5689791650,35650,35750,35750,35600,52
|
|
20230727,132300,5687936600,35700,35600,35700,35600,571
|
|
20230727,132200,5667592500,35550,35550,35550,35500,126
|
|
20230727,132100,5663114000,35550,35550,35550,35550,11
|
|
20230727,132000,5662722950,35600,35500,35600,35500,357
|
|
20230727,131900,5650024100,35550,35550,35550,35550,0
|
|
20230727,131800,5650024100,35550,35550,35550,35500,55
|
|
20230727,131700,5648069900,35500,35500,35500,35500,11
|
|
20230727,131600,5647679400,35450,35500,35500,35450,77
|
|
20230727,131500,5644948350,35500,35500,35500,35500,10
|
|
20230727,131400,5644593350,35600,35600,35600,35550,73
|
|
20230727,131300,5641995200,35600,35700,35700,35600,36
|
|
20230727,131200,5640711900,35550,35450,35550,35450,266
|
|
20230727,131100,5631266850,35450,35450,35450,35450,132
|
|
20230727,131000,5626587450,35450,35450,35450,35450,0
|
|
20230727,130900,5626587450,35450,35450,35450,35450,22
|
|
20230727,130800,5625807550,35450,35450,35500,35450,17
|
|
20230727,130700,5625204350,35350,35450,35450,35350,582
|
|
20230727,130600,5604617300,35400,35400,35400,35400,24
|
|
20230727,130500,5603767700,35400,35400,35400,35350,57
|
|
20230727,130400,5601750450,35450,35500,35500,35450,204
|
|
20230727,130300,5594516150,35550,35550,35550,35500,59
|
|
20230727,130200,5592421050,35600,35800,35800,35600,274
|
|
20230727,130100,5582662950,35700,35750,35800,35700,192
|
|
20230727,130000,5575804600,35800,35400,35800,35400,396
|
|
20230727,125900,5561696800,35400,35350,35400,35300,673
|
|
20230727,125800,5537888350,35350,35500,35500,35350,272
|
|
20230727,125700,5528266650,35400,35500,35500,35350,547
|
|
20230727,125600,5508894150,35400,35450,35450,35400,927
|
|
20230727,125500,5476065700,35450,35550,35550,35450,319
|
|
20230727,125400,5464735550,35550,35450,35550,35450,1278
|
|
20230727,125300,5419357650,35450,35600,35600,35450,660
|
|
20230727,125200,5395928650,35600,35550,35600,35550,42
|
|
20230727,125100,5394434000,35550,35550,35550,35550,21
|
|
20230727,125000,5393687450,35600,35550,35600,35550,18
|
|
20230727,124900,5393046700,35650,35650,35650,35650,10
|
|
20230727,124800,5392690200,35650,35600,35650,35550,303
|
|
20230727,124700,5381900050,35650,35700,35700,35650,432
|
|
20230727,124600,5366480450,35700,35750,35750,35700,38
|
|
20230727,124500,5365122500,35800,35700,35800,35700,29
|
|
20230727,124400,5364086200,35700,35650,35700,35650,57
|
|
20230727,124300,5362051900,35650,35650,35650,35650,65
|
|
20230727,124200,5359734650,35600,35650,35700,35600,40
|
|
20230727,124100,5358308600,35650,35800,35800,35650,768
|
|
20230727,124000,5330874200,35850,35800,35850,35800,31
|
|
20230727,123900,5329764250,35800,35750,35800,35750,23
|
|
20230727,123800,5328941500,35800,35900,35900,35800,237
|
|
20230727,123700,5320448450,35950,36000,36000,35950,258
|
|
20230727,123600,5311167400,36000,35850,36100,35850,1551
|
|
20230727,123500,5255485050,35850,35800,35850,35800,216
|
|
20230727,123400,5247751350,35750,35750,35750,35750,176
|
|
20230727,123300,5241459350,35700,35750,35750,35700,122
|
|
20230727,123200,5237098400,35750,35750,35750,35700,62
|
|
20230727,123100,5234882450,35750,35500,35750,35500,2059
|
|
20230727,123000,5161325350,35450,35450,35500,35450,128
|
|
20230727,122900,5156787200,35450,35600,35600,35450,76
|
|
20230727,122800,5154089150,35400,35600,35650,35400,1226
|
|
20230727,122700,5110523450,35650,35550,35650,35500,139
|
|
20230727,122600,5105577700,35550,35550,35650,35500,215
|
|
20230727,122500,5097930800,35600,35600,35600,35550,213
|
|
20230727,122400,5090348550,35600,35500,35600,35500,262
|
|
20230727,122300,5081026350,35600,35400,35600,35400,322
|
|
20230727,122200,5069581650,35400,35450,35450,35400,285
|
|
20230727,122100,5059487600,35450,35350,35450,35300,86
|
|
20230727,122000,5056447400,35250,35150,35250,35150,2634
|
|
20230727,121900,4963851950,35100,35100,35150,35100,280
|
|
20230727,121800,4954023900,35100,35050,35100,35050,88
|
|
20230727,121700,4950939400,35100,35150,35150,35100,102
|
|
20230727,121600,4947357600,35150,35100,35250,35100,51
|
|
20230727,121500,4945563950,35000,35050,35150,35000,2847
|
|
20230727,121400,4845845050,35050,35100,35100,35050,85
|
|
20230727,121300,4842865550,35100,35150,35150,35100,503
|
|
20230727,121200,4825186200,35150,35100,35150,35000,561
|
|
20230727,121100,4805535600,35100,35250,35250,35000,3191
|
|
20230727,121000,4693555950,35250,35300,35300,35250,569
|
|
20230727,120900,4673476800,35250,35200,35250,35200,346
|
|
20230727,120800,4661294750,35200,35300,35300,35200,765
|
|
20230727,120700,4634332200,35300,35350,35350,35300,543
|
|
20230727,120600,4615157050,35350,35350,35350,35350,38
|
|
20230727,120500,4613813750,35350,35300,35350,35300,21
|
|
20230727,120400,4613071950,35300,35300,35300,35250,156
|
|
20230727,120300,4607566650,35300,35400,35400,35300,471
|
|
20230727,120200,4590928300,35400,35500,35500,35400,42
|
|
20230727,120100,4589441300,35300,35350,35350,35300,765
|
|
20230727,120000,4562417550,35300,35300,35300,35300,238
|
|
20230727,115900,4554016150,35350,35500,35550,35300,2145
|
|
20230727,115800,4478136250,35450,35400,35450,35400,249
|
|
20230727,115700,4469310500,35400,35350,35400,35350,372
|
|
20230727,115600,4456147050,35350,35300,35350,35300,177
|
|
20230727,115500,4449891700,35350,35400,35400,35350,140
|
|
20230727,115400,4444940200,35350,35350,35400,35350,251
|
|
20230727,115300,4436066350,35350,35100,35350,35100,733
|
|
20230727,115200,4410265850,35050,35500,35500,35050,5657
|
|
20230727,115100,4210398200,35500,35600,35600,35500,329
|
|
20230727,115000,4198698300,35600,35600,35650,35600,176
|
|
20230727,114900,4192432650,35600,35600,35600,35600,324
|
|
20230727,114800,4180898250,35650,35750,35750,35650,685
|
|
20230727,114700,4156438400,35750,35750,35800,35750,299
|
|
20230727,114600,4145743450,35700,35650,35700,35650,467
|
|
20230727,114500,4129085900,35600,35550,35600,35500,364
|
|
20230727,114400,4116135150,35500,35500,35600,35500,1087
|
|
20230727,114300,4077530950,35450,35500,35500,35450,173
|
|
20230727,114200,4071395850,35600,35550,35600,35450,3251
|
|
20230727,114100,3955968900,35550,35700,35700,35550,300
|
|
20230727,114000,3945297950,35700,35800,35800,35700,63
|
|
20230727,113900,3943047600,35800,35850,35850,35800,51
|
|
20230727,113800,3941219550,35850,35800,35850,35550,3902
|
|
20230727,113700,3802113850,35800,35750,35850,35750,624
|
|
20230727,113600,3779786700,35750,35850,35850,35750,245
|
|
20230727,113500,3771020950,35850,35800,35850,35750,631
|
|
20230727,113400,3748445000,35800,35850,35850,35750,296
|
|
20230727,113300,3737840150,35800,35800,35800,35750,1519
|
|
20230727,113200,3683521500,35850,35900,35950,35800,1063
|
|
20230727,113100,3645384850,35950,35950,35950,35900,30
|
|
20230727,113000,3644306450,35950,36000,36000,35900,723
|
|
20230727,112900,3618301850,36000,36050,36050,36000,103
|
|
20230727,112800,3614593200,36050,36050,36050,36050,88
|
|
20230727,112700,3611420800,36000,36200,36200,36000,101
|
|
20230727,112600,3607780050,36150,36000,36200,35950,434
|
|
20230727,112500,3592149750,36000,35950,36000,35950,146
|
|
20230727,112400,3586897150,35950,36050,36050,35950,1124
|
|
20230727,112300,3546434600,36050,36100,36150,36000,1057
|
|
20230727,112200,3508316300,36150,36200,36200,36100,315
|
|
20230727,112100,3496930200,36150,36200,36200,36150,312
|
|
20230727,112000,3485637850,36250,36200,36250,36150,184
|
|
20230727,111900,3478976650,36200,36150,36200,36150,1089
|
|
20230727,111800,3439600150,36150,36200,36200,36150,256
|
|
20230727,111700,3430337950,36200,36250,36250,36200,20
|
|
20230727,111600,3429613550,36250,36250,36250,36200,181
|
|
20230727,111500,3423055950,36200,36200,36250,36200,111
|
|
20230727,111400,3419037500,36250,36400,36400,36250,1134
|
|
20230727,111300,3377850250,36400,36400,36400,36350,27
|
|
20230727,111200,3376868200,36400,36400,36450,36400,408
|
|
20230727,111100,3362016450,36450,36450,36450,36450,192
|
|
20230727,111000,3355018050,36450,36500,36500,36450,159
|
|
20230727,110900,3349221050,36450,36550,36550,36450,92
|
|
20230727,110800,3345864250,36600,36550,36600,36450,53
|
|
20230727,110700,3343927250,36600,36550,36600,36450,151
|
|
20230727,110600,3338416100,36600,36500,36600,36500,41
|
|
20230727,110500,3336917600,36450,36450,36450,36450,255
|
|
20230727,110400,3327622850,36450,36550,36550,36450,113
|
|
20230727,110300,3323498900,36500,36550,36550,36500,40
|
|
20230727,110200,3322037550,36550,36500,36550,36500,19
|
|
20230727,110100,3321343700,36550,36300,36550,36300,1160
|
|
20230727,110000,3279180700,36350,36350,36350,36300,331
|
|
20230727,105900,3267164600,36350,36350,36350,36300,68
|
|
20230727,105800,3264695700,36350,36350,36350,36350,257
|
|
20230727,105700,3255353750,36350,36300,36350,36300,33
|
|
20230727,105600,3254155800,36350,36400,36450,36350,502
|
|
20230727,105500,3235895200,36450,36450,36500,36400,596
|
|
20230727,105400,3214173450,36500,36450,36500,36450,149
|
|
20230727,105300,3208741750,36500,36450,36500,36450,249
|
|
20230727,105200,3199665600,36450,36550,36550,36450,56
|
|
20230727,105100,3197622400,36500,36600,36600,36500,96
|
|
20230727,105000,3194113300,36600,36550,36600,36500,359
|
|
20230727,104900,3180991900,36450,36400,36550,36400,387
|
|
20230727,104800,3166885400,36450,36450,36500,36450,348
|
|
20230727,104700,3154200650,36500,36500,36500,36450,170
|
|
20230727,104600,3148001250,36500,36450,36500,36450,260
|
|
20230727,104500,3138523850,36450,36550,36550,36450,128
|
|
20230727,104400,3133854900,36500,36550,36550,36500,150
|
|
20230727,104300,3128373050,36550,36450,36550,36400,543
|
|
20230727,104200,3108579650,36450,36450,36450,36450,9
|
|
20230727,104100,3108251600,36400,36450,36450,36400,93
|
|
20230727,104000,3104865300,36450,36450,36450,36400,22
|
|
20230727,103900,3104064000,36450,36400,36450,36400,36
|
|
20230727,103800,3102753500,36350,36500,36500,36350,542
|
|
20230727,103700,3083007400,36500,36450,36500,36450,64
|
|
20230727,103600,3080674050,36500,36500,36500,36400,398
|
|
20230727,103500,3066167600,36550,36500,36550,36500,38
|
|
20230727,103400,3064780000,36500,36500,36500,36450,204
|
|
20230727,103300,3057334600,36500,36450,36500,36400,207
|
|
20230727,103200,3049789900,36500,36400,36500,36400,187
|
|
20230727,103100,3042970700,36400,36350,36400,36350,215
|
|
20230727,103000,3035144800,36400,36250,36400,36250,821
|
|
20230727,102900,3005335300,36150,36350,36350,36150,948
|
|
20230727,102800,2970985800,36300,36450,36450,36300,828
|
|
20230727,102700,2940869700,36600,36550,36600,36450,1499
|
|
20230727,102600,2886150950,36550,36550,36600,36550,41
|
|
20230727,102500,2884652250,36600,36550,36650,36500,314
|
|
20230727,102400,2873175650,36550,36550,36550,36500,253
|
|
20230727,102300,2863928750,36550,36600,36600,36550,129
|
|
20230727,102200,2859212600,36650,36550,36650,36550,123
|
|
20230727,102100,2854710800,36550,36550,36650,36550,628
|
|
20230727,102000,2831755700,36550,36500,36550,36500,402
|
|
20230727,101900,2817082600,36500,36550,36550,36500,402
|
|
20230727,101800,2802390750,36600,36650,36650,36600,324
|
|
20230727,101700,2790528250,36700,36800,36800,36700,42
|
|
20230727,101600,2788985600,36800,36750,36800,36750,255
|
|
20230727,101500,2779614050,36650,36600,36750,36600,1062
|
|
20230727,101400,2740674700,36600,36650,36650,36600,549
|
|
20230727,101300,2720565950,36650,36650,36700,36650,474
|
|
20230727,101200,2703193800,36700,36700,36700,36700,2
|
|
20230727,101100,2703120400,36650,36550,36650,36500,1232
|
|
20230727,101000,2658128650,36500,36850,36850,36500,1697
|
|
20230727,100900,2595803300,36850,36900,36900,36850,400
|
|
20230727,100800,2581043800,36900,36950,36950,36900,68
|
|
20230727,100700,2578531900,37000,36950,37000,36900,291
|
|
20230727,100600,2567773700,36950,36950,37000,36950,344
|
|
20230727,100500,2555057650,36950,37100,37150,36950,708
|
|
20230727,100400,2528840050,37100,37150,37150,37100,45
|
|
20230727,100300,2527168950,37000,37050,37100,37000,595
|
|
20230727,100200,2505127000,37050,37050,37100,37050,255
|
|
20230727,100100,2495674250,37100,37050,37100,37000,1298
|
|
20230727,100000,2447596550,37050,37100,37100,37050,770
|
|
20230727,095900,2419068000,37100,37150,37150,37100,168
|
|
20230727,095800,2412834700,37050,37050,37100,37050,320
|
|
20230727,095700,2400967350,37050,37100,37150,37000,553
|
|
20230727,095600,2380490850,37100,37000,37100,37000,842
|
|
20230727,095500,2349328050,37000,37050,37050,37000,255
|
|
20230727,095400,2339883950,37100,37150,37150,37100,175
|
|
20230727,095300,2333387800,37150,37250,37250,37150,188
|
|
20230727,095200,2326392900,37400,37150,37400,37150,180
|
|
20230727,095100,2319697050,37200,37200,37200,37100,652
|
|
20230727,095000,2295471350,37200,37200,37250,37200,418
|
|
20230727,094900,2279916800,37250,37300,37300,37250,743
|
|
20230727,094800,2252229700,37350,37550,37550,37350,309
|
|
20230727,094700,2240664950,37550,37550,37600,37550,46
|
|
20230727,094600,2238937550,37550,37450,37550,37450,406
|
|
20230727,094500,2223711800,37400,37450,37450,37350,482
|
|
20230727,094400,2205693400,37450,37450,37450,37350,274
|
|
20230727,094300,2195444750,37450,37350,37450,37350,15
|
|
20230727,094200,2194884200,37500,37450,37500,37350,509
|
|
20230727,094100,2175840650,37450,37500,37500,37400,99
|
|
20230727,094000,2172135400,37400,37350,37500,37200,215
|
|
20230727,093900,2164110400,37350,37600,37650,37350,1762
|
|
20230727,093800,2098100150,37600,37600,37650,37600,262
|
|
20230727,093700,2088241400,37600,37950,37950,37600,1341
|
|
20230727,093600,2037577350,37950,37950,38000,37800,1600
|
|
20230727,093500,1976859550,37950,37650,37950,37650,2267
|
|
20230727,093400,1891197500,37650,37500,37650,37450,981
|
|
20230727,093300,1854341900,37500,37500,37500,37450,261
|
|
20230727,093200,1844560450,37500,37450,37500,37450,596
|
|
20230727,093100,1822222000,37450,37500,37550,37450,1081
|
|
20230727,093000,1781707800,37550,37350,37550,37350,1238
|
|
20230727,092900,1735351200,37500,37350,37600,37300,4657
|
|
20230727,092800,1561016700,37300,37000,37350,37000,1876
|
|
20230727,092700,1491375200,36950,37000,37000,36950,152
|
|
20230727,092600,1485752850,36950,36900,37000,36900,859
|
|
20230727,092500,1454013900,36950,36950,36950,36850,30
|
|
20230727,092400,1452906350,36950,36750,37000,36750,1630
|
|
20230727,092300,1392845900,36750,36800,36800,36750,415
|
|
20230727,092200,1377591450,36800,36850,36850,36800,188
|
|
20230727,092100,1370665800,36850,36650,36850,36650,413
|
|
20230727,092000,1355493600,36700,36650,36750,36600,483
|
|
20230727,091900,1337764900,36650,36750,36750,36650,730
|
|
20230727,091800,1310948900,36700,36900,36900,36700,1055
|
|
20230727,091700,1272132850,36900,36800,36950,36800,400
|
|
20230727,091600,1257376650,36900,36900,36950,36850,643
|
|
20230727,091500,1233662800,36900,36900,37000,36800,607
|
|
20230727,091400,1211261800,37000,36700,37000,36700,859
|
|
20230727,091300,1179583900,36600,37000,37200,36600,1820
|
|
20230727,091200,1112397200,37000,36450,37200,36450,2619
|
|
20230727,091100,1015747000,36450,36300,36550,36300,1525
|
|
20230727,091000,960216500,36250,36100,36300,36100,1164
|
|
20230727,090900,918049850,36200,36000,36200,35750,2736
|
|
20230727,090800,819838350,36000,36000,36050,35900,371
|
|
20230727,090700,806513200,36000,36000,36050,36000,1407
|
|
20230727,090600,755858550,36050,36200,36300,36050,1676
|
|
20230727,090500,695391600,36200,36500,36500,36200,2062
|
|
20230727,090400,620468100,36500,36600,36650,36500,1385
|
|
20230727,090300,569824150,36600,36650,36750,36600,3375
|
|
20230727,090200,446090200,36650,36500,36800,36500,2055
|
|
20230727,090100,370817200,36500,36900,36950,36200,3834
|
|
20230727,090000,230265150,36900,36900,36950,36600,6243
|