607 lines
33 KiB
CSV
607 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,190400,95020859850,33800,33800,33800,33800,99361
|
|
20230727,190300,95020859850,33800,33800,33800,33800,0
|
|
20230727,190200,95020859850,33800,33800,33800,33800,0
|
|
20230727,190100,95020859850,33800,33800,33800,33800,0
|
|
20230727,190000,95020859850,33800,33800,33800,33800,0
|
|
20230727,185900,95020859850,33800,33800,33800,33800,0
|
|
20230727,185800,95020859850,33800,33800,33800,33800,0
|
|
20230727,185700,95020859850,33800,33800,33800,33800,0
|
|
20230727,185600,95020859850,33800,33800,33800,33800,0
|
|
20230727,185500,95020859850,33800,33800,33800,33800,0
|
|
20230727,185400,95020859850,33800,33800,33800,33800,0
|
|
20230727,185300,95020859850,33800,33800,33800,33800,0
|
|
20230727,185200,95020859850,33800,33800,33800,33800,0
|
|
20230727,185100,95020859850,33800,33800,33800,33800,0
|
|
20230727,185000,95020859850,33800,33800,33800,33800,0
|
|
20230727,184900,95020859850,33800,33800,33800,33800,0
|
|
20230727,184800,95020859850,33800,33800,33800,33800,0
|
|
20230727,184700,95020859850,33800,33800,33800,33800,0
|
|
20230727,184600,95020859850,33800,33800,33800,33800,0
|
|
20230727,184500,95020859850,33800,33800,33800,33800,0
|
|
20230727,184400,95020859850,33800,33800,33800,33800,0
|
|
20230727,184300,95020859850,33800,33800,33800,33800,0
|
|
20230727,184200,95020859850,33800,33800,33800,33800,0
|
|
20230727,184100,95020859850,33800,33800,33800,33800,0
|
|
20230727,184000,95020859850,33800,33800,33800,33800,0
|
|
20230727,183900,95020859850,33800,33800,33800,33800,0
|
|
20230727,183800,95020859850,33800,33800,33800,33800,0
|
|
20230727,183700,95020859850,33800,33800,33800,33800,0
|
|
20230727,183600,95020859850,33800,33800,33800,33800,0
|
|
20230727,183500,95020859850,33800,33800,33800,33800,0
|
|
20230727,183400,95020859850,33800,33800,33800,33800,99361
|
|
20230727,183300,95020859850,33800,33800,33800,33800,0
|
|
20230727,183200,95020859850,33800,33800,33800,33800,0
|
|
20230727,183100,95020859850,33800,33800,33800,33800,0
|
|
20230727,183000,95020859850,33800,33800,33800,33800,0
|
|
20230727,182900,95020859850,33800,33800,33800,33800,0
|
|
20230727,182800,95020859850,33800,33800,33800,33800,0
|
|
20230727,182700,95020859850,33800,33800,33800,33800,0
|
|
20230727,182600,95020859850,33800,33800,33800,33800,0
|
|
20230727,182500,95020859850,33800,33800,33800,33800,0
|
|
20230727,182400,95020859850,33800,33800,33800,33800,0
|
|
20230727,182300,95020859850,33800,33800,33800,33800,0
|
|
20230727,182200,95020859850,33800,33800,33800,33800,0
|
|
20230727,182100,95020859850,33800,33800,33800,33800,0
|
|
20230727,182000,95020859850,33800,33800,33800,33800,0
|
|
20230727,181900,95020859850,33800,33800,33800,33800,0
|
|
20230727,181800,95020859850,33800,33800,33800,33800,0
|
|
20230727,181700,95020859850,33800,33800,33800,33800,0
|
|
20230727,181600,95020859850,33800,33800,33800,33800,0
|
|
20230727,181500,95020859850,33800,33800,33800,33800,0
|
|
20230727,181400,95020859850,33800,33800,33800,33800,0
|
|
20230727,181300,95020859850,33800,33800,33800,33800,0
|
|
20230727,181200,95020859850,33800,33800,33800,33800,0
|
|
20230727,181100,95020859850,33800,33800,33800,33800,0
|
|
20230727,181000,95020859850,33800,33800,33800,33800,0
|
|
20230727,180900,95020859850,33800,33800,33800,33800,0
|
|
20230727,180800,95020859850,33800,33800,33800,33800,0
|
|
20230727,180700,95020859850,33800,33800,33800,33800,0
|
|
20230727,180600,95020859850,33800,33800,33800,33800,0
|
|
20230727,180500,95020859850,33800,33800,33800,33800,0
|
|
20230727,180400,95020859850,33800,33800,33800,33800,99361
|
|
20230727,180300,95020859850,33800,33800,33800,33800,0
|
|
20230727,180200,95020859850,33800,33800,33800,33800,0
|
|
20230727,180100,95020859850,33800,33800,33800,33800,0
|
|
20230727,180000,95020859850,33800,33800,33800,33800,0
|
|
20230727,175900,95020859850,33800,33800,33800,33800,0
|
|
20230727,175800,95020859850,33800,33800,33800,33800,0
|
|
20230727,175700,95020859850,33800,33800,33800,33800,0
|
|
20230727,175600,95020859850,33800,33800,33800,33800,0
|
|
20230727,175500,95020859850,33800,33800,33800,33800,0
|
|
20230727,175400,95020859850,33800,33800,33800,33800,0
|
|
20230727,175300,95020859850,33800,33800,33800,33800,0
|
|
20230727,175200,95020859850,33800,33800,33800,33800,0
|
|
20230727,175100,95020859850,33800,33800,33800,33800,0
|
|
20230727,175000,95020859850,33800,33800,33800,33800,0
|
|
20230727,174900,95020859850,33800,33800,33800,33800,0
|
|
20230727,174800,95020859850,33800,33800,33800,33800,0
|
|
20230727,174700,95020859850,33800,33800,33800,33800,0
|
|
20230727,174600,95020859850,33800,33800,33800,33800,0
|
|
20230727,174500,95020859850,33800,33800,33800,33800,0
|
|
20230727,174400,95020859850,33800,33800,33800,33800,0
|
|
20230727,174300,95020859850,33800,33800,33800,33800,0
|
|
20230727,174200,95020859850,33800,33800,33800,33800,0
|
|
20230727,174100,95020859850,33800,33800,33800,33800,0
|
|
20230727,174000,95020859850,33800,33800,33800,33800,0
|
|
20230727,173900,95020859850,33800,33800,33800,33800,0
|
|
20230727,173800,95020859850,33800,33800,33800,33800,0
|
|
20230727,173700,95020859850,33800,33800,33800,33800,0
|
|
20230727,173600,95020859850,33800,33800,33800,33800,0
|
|
20230727,173500,95020859850,33800,33800,33800,33800,0
|
|
20230727,173400,95020859850,33800,33800,33800,33800,99361
|
|
20230727,173300,95020859850,33800,33800,33800,33800,0
|
|
20230727,173200,95020859850,33800,33800,33800,33800,0
|
|
20230727,173100,95020859850,33800,33800,33800,33800,0
|
|
20230727,173000,95020859850,33800,33800,33800,33800,0
|
|
20230727,172900,95020859850,33800,33800,33800,33800,0
|
|
20230727,172800,95020859850,33800,33800,33800,33800,0
|
|
20230727,172700,95020859850,33800,33800,33800,33800,0
|
|
20230727,172600,95020859850,33800,33800,33800,33800,0
|
|
20230727,172500,95020859850,33800,33800,33800,33800,0
|
|
20230727,172400,95020859850,33800,33800,33800,33800,0
|
|
20230727,172300,95020859850,33800,33800,33800,33800,0
|
|
20230727,172200,95020859850,33800,33800,33800,33800,0
|
|
20230727,172100,95020859850,33800,33800,33800,33800,0
|
|
20230727,172000,95020859850,33800,33800,33800,33800,0
|
|
20230727,171900,95020859850,33800,33800,33800,33800,0
|
|
20230727,171800,95020859850,33800,33800,33800,33800,0
|
|
20230727,171700,95020859850,33800,33800,33800,33800,0
|
|
20230727,171600,95020859850,33800,33800,33800,33800,0
|
|
20230727,171500,95020859850,33800,33800,33800,33800,0
|
|
20230727,171400,95020859850,33800,33800,33800,33800,0
|
|
20230727,171300,95020859850,33800,33800,33800,33800,0
|
|
20230727,171200,95020859850,33800,33800,33800,33800,0
|
|
20230727,171100,95020859850,33800,33800,33800,33800,0
|
|
20230727,171000,95020859850,33800,33800,33800,33800,0
|
|
20230727,170900,95020859850,33800,33800,33800,33800,0
|
|
20230727,170800,95020859850,33800,33800,33800,33800,0
|
|
20230727,170700,95020859850,33800,33800,33800,33800,0
|
|
20230727,170600,95020859850,33800,33800,33800,33800,0
|
|
20230727,170500,95020859850,33800,33800,33800,33800,0
|
|
20230727,170400,95020859850,33800,33800,33800,33800,99361
|
|
20230727,170300,95020859850,33800,33800,33800,33800,0
|
|
20230727,170200,95020859850,33800,33800,33800,33800,0
|
|
20230727,170100,95020859850,33800,33800,33800,33800,0
|
|
20230727,170000,95020859850,33800,33800,33800,33800,0
|
|
20230727,165900,95020859850,33800,33800,33800,33800,0
|
|
20230727,165800,95020859850,33800,33800,33800,33800,0
|
|
20230727,165700,95020859850,33800,33800,33800,33800,0
|
|
20230727,165600,95020859850,33800,33800,33800,33800,0
|
|
20230727,165500,95020859850,33800,33800,33800,33800,0
|
|
20230727,165400,95020859850,33800,33800,33800,33800,0
|
|
20230727,165300,95020859850,33800,33800,33800,33800,0
|
|
20230727,165200,95020859850,33800,33800,33800,33800,0
|
|
20230727,165100,95020859850,33800,33800,33800,33800,0
|
|
20230727,165000,95020859850,33800,33800,33800,33800,0
|
|
20230727,164900,95020859850,33800,33800,33800,33800,0
|
|
20230727,164800,95020859850,33800,33800,33800,33800,0
|
|
20230727,164700,95020859850,33800,33800,33800,33800,0
|
|
20230727,164600,95020859850,33800,33800,33800,33800,0
|
|
20230727,164500,95020859850,33800,33800,33800,33800,0
|
|
20230727,164400,95020859850,33800,33800,33800,33800,0
|
|
20230727,164300,95020859850,33800,33800,33800,33800,0
|
|
20230727,164200,95020859850,33800,33800,33800,33800,0
|
|
20230727,164100,95020859850,33800,33800,33800,33800,0
|
|
20230727,164000,95020859850,33800,33800,33800,33800,0
|
|
20230727,163900,95020859850,33800,33800,33800,33800,0
|
|
20230727,163800,95020859850,33800,33800,33800,33800,0
|
|
20230727,163700,95020859850,33800,33800,33800,33800,0
|
|
20230727,163600,95020859850,33800,33800,33800,33800,0
|
|
20230727,163500,95020859850,33800,33800,33800,33800,0
|
|
20230727,163400,95020859850,33800,33800,33800,33800,99361
|
|
20230727,163300,95020859850,33800,33800,33800,33800,0
|
|
20230727,163200,95020859850,33800,33800,33800,33800,0
|
|
20230727,163100,95020859850,33800,33800,33800,33800,0
|
|
20230727,163000,95020859850,33800,33800,33800,33800,0
|
|
20230727,162900,95020859850,33800,33800,33800,33800,0
|
|
20230727,162800,95020859850,33800,33800,33800,33800,0
|
|
20230727,162700,95020859850,33800,33800,33800,33800,0
|
|
20230727,162600,95020859850,33800,33800,33800,33800,0
|
|
20230727,162500,95020859850,33800,33800,33800,33800,0
|
|
20230727,162400,95020859850,33800,33800,33800,33800,0
|
|
20230727,162300,95020859850,33800,33800,33800,33800,0
|
|
20230727,162200,95020859850,33800,33800,33800,33800,0
|
|
20230727,162100,95020859850,33800,33800,33800,33800,0
|
|
20230727,162000,95020859850,33800,33800,33800,33800,0
|
|
20230727,161900,95020859850,33800,33800,33800,33800,0
|
|
20230727,161800,95020859850,33800,33800,33800,33800,0
|
|
20230727,161700,95020859850,33800,33800,33800,33800,0
|
|
20230727,161600,95020859850,33800,33800,33800,33800,0
|
|
20230727,161500,95020859850,33800,33800,33800,33800,0
|
|
20230727,161400,95020859850,33800,33800,33800,33800,0
|
|
20230727,161300,95020859850,33800,33800,33800,33800,0
|
|
20230727,161200,95020859850,33800,33800,33800,33800,0
|
|
20230727,161100,95020859850,33800,33800,33800,33800,0
|
|
20230727,161000,95020859850,33800,33800,33800,33800,0
|
|
20230727,160900,95020859850,33800,33800,33800,33800,0
|
|
20230727,160800,95020859850,33800,33800,33800,33800,0
|
|
20230727,160700,95020859850,33800,33800,33800,33800,0
|
|
20230727,160600,95020859850,33800,33800,33800,33800,0
|
|
20230727,160500,95020859850,33800,33800,33800,33800,0
|
|
20230727,160400,95020859850,33800,33800,33800,33800,99361
|
|
20230727,160300,95020859850,33800,33800,33800,33800,0
|
|
20230727,160200,95020859850,33800,33800,33800,33800,0
|
|
20230727,160100,95020859850,33800,33800,33800,33800,0
|
|
20230727,160000,95020859850,33800,33800,33800,33800,0
|
|
20230727,155900,95020859850,33800,33800,33800,33800,0
|
|
20230727,155800,95020859850,33800,33800,33800,33800,0
|
|
20230727,155700,95020859850,33800,33800,33800,33800,0
|
|
20230727,155600,95020859850,33800,33800,33800,33800,0
|
|
20230727,155500,95020859850,33800,33800,33800,33800,0
|
|
20230727,155400,95020859850,33800,33800,33800,33800,0
|
|
20230727,155300,95020859850,33800,33800,33800,33800,0
|
|
20230727,155200,95020859850,33800,33800,33800,33800,0
|
|
20230727,155100,95020859850,33800,33800,33800,33800,0
|
|
20230727,155000,95020859850,33800,33800,33800,33800,0
|
|
20230727,154900,95020859850,33800,33800,33800,33800,0
|
|
20230727,154800,95020859850,33800,33800,33800,33800,0
|
|
20230727,154700,95020859850,33800,33800,33800,33800,0
|
|
20230727,154600,95020859850,33800,33800,33800,33800,0
|
|
20230727,154500,95020859850,33800,33800,33800,33800,0
|
|
20230727,154400,95020859850,33800,33800,33800,33800,0
|
|
20230727,154300,95020859850,33800,33800,33800,33800,0
|
|
20230727,154200,95020859850,33800,33800,33800,33800,0
|
|
20230727,154100,95020859850,33800,33800,33800,33800,0
|
|
20230727,154000,95020859850,33800,33800,33800,33800,0
|
|
20230727,153900,95020859850,33800,33800,33800,33800,0
|
|
20230727,153800,95020859850,33800,33800,33800,33800,0
|
|
20230727,153700,95020859850,33800,33800,33800,33800,0
|
|
20230727,153600,95020859850,33800,33800,33800,33800,0
|
|
20230727,153500,95020859850,33800,33800,33800,33800,0
|
|
20230727,153400,95020859850,33800,33800,33800,33800,99361
|
|
20230727,153300,95020859850,33800,33800,33800,33800,0
|
|
20230727,153200,95020859850,33800,33800,33800,33800,0
|
|
20230727,153100,95020859850,33800,33800,33800,33800,0
|
|
20230727,153000,95020859850,33800,33800,33800,33800,99361
|
|
20230727,152900,91662458050,33800,33800,33800,33800,0
|
|
20230727,152800,91662458050,33800,33800,33800,33800,0
|
|
20230727,152700,91662458050,33800,33800,33800,33800,0
|
|
20230727,152600,91662458050,33800,33800,33800,33800,0
|
|
20230727,152500,91662458050,33800,33800,33800,33800,0
|
|
20230727,152400,91662458050,33800,33800,33800,33800,0
|
|
20230727,152300,91662458050,33800,33800,33800,33800,0
|
|
20230727,152200,91662458050,33800,33800,33800,33800,0
|
|
20230727,152100,91662458050,33800,33800,33800,33800,0
|
|
20230727,152000,91662458050,33800,33800,33800,33800,0
|
|
20230727,151900,91662458050,33800,33850,33850,33750,4093
|
|
20230727,151800,91524146200,33850,33850,33900,33800,2218
|
|
20230727,151700,91449079850,33900,33850,33900,33800,1242
|
|
20230727,151600,91407023400,33850,33900,33900,33800,5172
|
|
20230727,151500,91231957900,33850,33900,33950,33850,5008
|
|
20230727,151400,91062235500,33950,33900,33950,33850,4441
|
|
20230727,151300,90911673600,33850,33850,33900,33850,3456
|
|
20230727,151200,90794631100,33900,33950,33950,33850,3360
|
|
20230727,151100,90680741950,33950,33900,33950,33900,3903
|
|
20230727,151000,90548322900,33950,33950,33950,33900,3800
|
|
20230727,150900,90419387200,33900,33850,34000,33850,7843
|
|
20230727,150800,90153334750,33900,33900,33950,33850,3989
|
|
20230727,150700,90018193850,33900,33950,34000,33850,9002
|
|
20230727,150600,89712857500,33950,33800,34000,33800,26902
|
|
20230727,150500,88799246650,33800,33850,33850,33800,4576
|
|
20230727,150400,88644510750,33850,33850,33900,33800,5174
|
|
20230727,150300,88469319000,33800,33800,33800,33700,8777
|
|
20230727,150200,88172945950,33800,33750,33800,33750,3853
|
|
20230727,150100,88042788000,33750,33800,33850,33750,3644
|
|
20230727,150000,87919497800,33850,33850,33850,33800,4508
|
|
20230727,145900,87767047700,33850,33850,33900,33800,6319
|
|
20230727,145800,87553134150,33850,33900,33900,33850,3715
|
|
20230727,145700,87427231500,33900,33900,33900,33850,3530
|
|
20230727,145600,87307648700,33900,33850,33900,33850,4420
|
|
20230727,145500,87157962600,33900,33900,33900,33850,3763
|
|
20230727,145400,87030416050,33900,33800,33900,33750,4755
|
|
20230727,145300,86869543950,33800,33850,33850,33750,2889
|
|
20230727,145200,86771821300,33850,33900,33950,33800,36631
|
|
20230727,145100,85531499550,33950,33950,33950,33900,2736
|
|
20230727,145000,85438624550,33950,33950,34000,33850,6978
|
|
20230727,144900,85201910800,34000,33950,34000,33900,4267
|
|
20230727,144800,85056910350,33950,33900,33950,33850,3622
|
|
20230727,144700,84934033100,33900,33950,33950,33850,8570
|
|
20230727,144600,84643505800,33900,33950,34000,33900,9606
|
|
20230727,144500,84317162500,33950,33900,33950,33900,4626
|
|
20230727,144400,84160156150,33900,33900,33950,33800,13219
|
|
20230727,144300,83712444600,33900,33800,33900,33750,4163
|
|
20230727,144200,83571400450,33800,33850,33900,33800,3586
|
|
20230727,144100,83450110000,33850,33850,33850,33750,3497
|
|
20230727,144000,83331913350,33800,33800,33850,33750,5164
|
|
20230727,143900,83157329550,33750,33850,33850,33750,3920
|
|
20230727,143800,83024854700,33850,33850,33950,33800,3914
|
|
20230727,143700,82892259450,33850,33800,33900,33800,5879
|
|
20230727,143600,82693268650,33850,34000,34000,33800,9188
|
|
20230727,143500,82381920250,33950,34000,34100,33950,8896
|
|
20230727,143400,82079206500,34000,34050,34100,34000,13991
|
|
20230727,143300,81602663050,34050,34000,34100,34000,5143
|
|
20230727,143200,81427466550,34000,34050,34050,34000,5766
|
|
20230727,143100,81231152350,34050,34000,34050,34000,4559
|
|
20230727,143000,81076058250,34000,34050,34050,34000,8925
|
|
20230727,142900,80772338700,34050,34050,34050,33950,5793
|
|
20230727,142800,80575229150,34050,34050,34100,33950,9071
|
|
20230727,142700,80266632850,34050,34000,34100,33950,8464
|
|
20230727,142600,79978875450,34050,34100,34100,33950,9708
|
|
20230727,142500,79648419200,34050,34100,34150,34050,4777
|
|
20230727,142400,79485584850,34100,34250,34300,34050,28262
|
|
20230727,142300,78518800750,34250,34150,34250,34150,11810
|
|
20230727,142200,78114878750,34150,34150,34200,34050,6648
|
|
20230727,142100,77887922250,34150,34150,34150,34050,13916
|
|
20230727,142000,77413031450,34150,34100,34150,34050,15159
|
|
20230727,141900,76896072550,34100,34000,34100,33950,33583
|
|
20230727,141800,75753321300,34000,33850,34000,33800,17759
|
|
20230727,141700,75151578500,33900,33900,33900,33800,5490
|
|
20230727,141600,74965676300,33900,33900,33950,33850,4773
|
|
20230727,141500,74803870250,33950,33950,33950,33900,3203
|
|
20230727,141400,74695201000,33950,33950,33950,33900,6910
|
|
20230727,141300,74460846650,33900,33950,33950,33900,5004
|
|
20230727,141200,74291002050,33950,34000,34000,33900,6130
|
|
20230727,141100,74082905050,34000,34000,34000,33950,2477
|
|
20230727,141000,73998710550,34000,34000,34000,33950,4823
|
|
20230727,140900,73834776750,34000,34000,34000,33900,15480
|
|
20230727,140800,73309074800,34000,33950,34000,33900,2735
|
|
20230727,140700,73216208300,33900,33900,33950,33900,1740
|
|
20230727,140600,73157158550,33900,34000,34000,33800,9794
|
|
20230727,140500,72825102100,34000,34000,34000,33950,7762
|
|
20230727,140400,72561456750,34000,33950,34000,33950,3550
|
|
20230727,140300,72440828200,34000,34000,34000,33950,5414
|
|
20230727,140200,72256846450,34000,33950,34000,33900,9388
|
|
20230727,140100,71938066550,33900,33950,33950,33900,3549
|
|
20230727,140000,71817597950,33950,33900,33950,33900,4640
|
|
20230727,135900,71660127450,33950,33900,33950,33900,2174
|
|
20230727,135800,71586322500,33950,33900,33950,33850,6236
|
|
20230727,135700,71374859650,33900,33850,33900,33800,4650
|
|
20230727,135600,71217397050,33850,33900,33900,33750,6762
|
|
20230727,135500,70988457300,33950,33900,33950,33900,2911
|
|
20230727,135400,70889707800,33900,33950,33950,33900,3714
|
|
20230727,135300,70763729300,33950,33950,33950,33900,4621
|
|
20230727,135200,70607027950,33950,33900,33950,33850,6204
|
|
20230727,135100,70396702400,33900,33800,33900,33750,4197
|
|
20230727,135000,70254728500,33800,33800,33850,33750,6855
|
|
20230727,134900,70022925900,33800,33800,33800,33750,1282
|
|
20230727,134800,69979595900,33800,33800,33850,33700,4162
|
|
20230727,134700,69838994000,33850,33800,33850,33750,2023
|
|
20230727,134600,69770600750,33800,33850,33850,33800,4501
|
|
20230727,134500,69618411400,33800,33750,33850,33750,4803
|
|
20230727,134400,69456150850,33750,33750,33800,33750,2604
|
|
20230727,134300,69368217000,33800,33800,33800,33750,2991
|
|
20230727,134200,69267216700,33800,33800,33850,33750,5540
|
|
20230727,134100,69079919950,33800,33800,33850,33800,3625
|
|
20230727,134000,68957341250,33800,33700,33800,33700,2848
|
|
20230727,133900,68861168500,33700,33750,33750,33700,4099
|
|
20230727,133800,68722963350,33750,33750,33800,33750,2750
|
|
20230727,133700,68630106700,33800,33750,33800,33700,2698
|
|
20230727,133600,68539019650,33750,33800,33800,33700,3614
|
|
20230727,133500,68417045900,33800,33750,33800,33750,2355
|
|
20230727,133400,68337456100,33800,33800,33850,33750,4770
|
|
20230727,133300,68176339900,33800,33850,33900,33700,3817
|
|
20230727,133200,68047309100,33900,33850,33900,33800,3564
|
|
20230727,133100,67926573900,33800,33850,33950,33800,22358
|
|
20230727,133000,67169266850,33850,33750,33850,33700,8794
|
|
20230727,132900,66872176650,33750,33750,33800,33700,10037
|
|
20230727,132800,66533495600,33750,33600,33750,33550,15802
|
|
20230727,132700,66002030250,33600,33650,33650,33550,2202
|
|
20230727,132600,65928055400,33650,33600,33650,33550,5000
|
|
20230727,132500,65760034150,33550,33550,33600,33500,5429
|
|
20230727,132400,65577838100,33550,33500,33550,33450,3873
|
|
20230727,132300,65448128600,33500,33500,33500,33450,910
|
|
20230727,132200,65417646250,33500,33500,33500,33450,1094
|
|
20230727,132100,65381001850,33500,33550,33550,33350,3605
|
|
20230727,132000,65260486500,33550,33550,33550,33500,3254
|
|
20230727,131900,65151431500,33550,33500,33550,33500,1808
|
|
20230727,131800,65090824250,33500,33550,33550,33400,3947
|
|
20230727,131700,64958669500,33500,33450,33500,33400,3377
|
|
20230727,131600,64845619850,33450,33400,33450,33350,2531
|
|
20230727,131500,64760996650,33350,33400,33450,33300,4068
|
|
20230727,131400,64625145450,33400,33500,33500,33350,7644
|
|
20230727,131300,64369572700,33500,33300,33500,33300,7957
|
|
20230727,131200,64104242100,33350,33400,33450,33300,2862
|
|
20230727,131100,64008724150,33450,33500,33500,33400,5812
|
|
20230727,131000,63814276800,33500,33500,33550,33350,5735
|
|
20230727,130900,63622490850,33550,33600,33650,33450,6252
|
|
20230727,130800,63412858100,33650,33600,33650,33550,15626
|
|
20230727,130700,62887195500,33600,33500,33600,33500,3656
|
|
20230727,130600,62764473750,33500,33500,33550,33400,6698
|
|
20230727,130500,62540286600,33500,33500,33550,33450,2972
|
|
20230727,130400,62440762050,33500,33550,33550,33450,9804
|
|
20230727,130300,62112214100,33550,33300,33550,33300,2366
|
|
20230727,130200,62033090350,33350,33400,33450,33300,5880
|
|
20230727,130100,61836759350,33400,33400,33450,33350,1232
|
|
20230727,130000,61795610550,33400,33350,33400,33300,1246
|
|
20230727,125900,61754019100,33350,33500,33500,33300,5324
|
|
20230727,125800,61575969500,33500,33500,33550,33450,3421
|
|
20230727,125700,61461305550,33500,33500,33550,33450,6946
|
|
20230727,125600,61228581500,33500,33400,33500,33350,11563
|
|
20230727,125500,60841977100,33400,33250,33400,33250,3754
|
|
20230727,125400,60716727600,33350,33300,33350,33200,7147
|
|
20230727,125300,60478743000,33300,33150,33350,33150,6798
|
|
20230727,125200,60252486100,33150,33000,33250,33000,8100
|
|
20230727,125100,59983795750,33000,33300,33350,32900,25551
|
|
20230727,125000,59139462250,33300,33500,33500,33250,6684
|
|
20230727,124900,58916532500,33450,33450,33500,33450,6902
|
|
20230727,124800,58685487950,33450,33350,33450,33350,2944
|
|
20230727,124700,58587139850,33350,33200,33350,33200,5660
|
|
20230727,124600,58398604150,33200,33350,33350,33200,6976
|
|
20230727,124500,58166510000,33350,33300,33350,33250,3253
|
|
20230727,124400,58058036650,33300,33400,33400,33300,6649
|
|
20230727,124300,57836361700,33350,33450,33500,33300,5360
|
|
20230727,124200,57657383100,33450,33500,33550,33450,9902
|
|
20230727,124100,57325734000,33500,33450,33550,33300,17446
|
|
20230727,124000,56742402350,33400,33600,33600,33400,10734
|
|
20230727,123900,56382994750,33600,33400,33600,33400,27928
|
|
20230727,123800,55446999900,33400,33200,33450,33150,20732
|
|
20230727,123700,54755994850,33250,33200,33300,33150,7687
|
|
20230727,123600,54500608700,33200,33100,33250,33100,10622
|
|
20230727,123500,54148215200,33150,33200,33200,32850,11605
|
|
20230727,123400,53764699450,33200,32950,33200,32900,9231
|
|
20230727,123300,53459687950,32950,33000,33150,32900,5115
|
|
20230727,123200,53291011500,33000,32900,33000,32900,2220
|
|
20230727,123100,53217875800,32900,33050,33050,32850,7059
|
|
20230727,123000,52985275100,33050,33100,33100,33000,3760
|
|
20230727,122900,52860999150,33100,33100,33200,32950,10432
|
|
20230727,122800,52515717250,33000,32900,33100,32850,29063
|
|
20230727,122700,51557096650,32850,32800,32900,32650,14183
|
|
20230727,122600,51092216700,32900,32900,32900,32750,4984
|
|
20230727,122500,50928565900,32900,32950,33000,32850,4937
|
|
20230727,122400,50766051200,32950,32850,33000,32800,16606
|
|
20230727,122300,50219262350,32800,32850,32900,32800,11506
|
|
20230727,122200,49841267350,32850,32750,32900,32750,11365
|
|
20230727,122100,49468124000,32750,32750,32800,32650,2690
|
|
20230727,122000,49380038200,32800,32650,32850,32600,5138
|
|
20230727,121900,49211919600,32650,32700,32750,32550,16871
|
|
20230727,121800,48661053700,32700,32450,32800,32400,19758
|
|
20230727,121700,48017194150,32500,32250,32500,32250,8193
|
|
20230727,121600,47751303550,32300,32350,32350,32200,11739
|
|
20230727,121500,47372114600,32300,32250,32450,32250,10465
|
|
20230727,121400,47033308350,32250,32250,32450,32200,19911
|
|
20230727,121300,46389999600,32250,32100,32300,32050,22837
|
|
20230727,121200,45654927000,32100,31950,32150,31900,11309
|
|
20230727,121100,45293064500,32000,31950,32100,31800,19744
|
|
20230727,121000,44662086200,31950,31750,32000,31700,25260
|
|
20230727,120900,43859419300,31650,31950,32000,31550,56687
|
|
20230727,120800,42060868250,31950,32300,32550,31650,89033
|
|
20230727,120700,39203226000,32350,32700,32750,32200,34148
|
|
20230727,120600,38095466800,32700,32750,32850,32600,15744
|
|
20230727,120500,37581179650,32750,33000,33000,32550,31833
|
|
20230727,120400,36537227150,33050,33050,33100,33000,12132
|
|
20230727,120300,36136454900,33050,33050,33100,33000,10631
|
|
20230727,120200,35785143650,33000,33300,33300,33000,23072
|
|
20230727,120100,35020329400,33300,33100,33300,33050,16247
|
|
20230727,120000,34481699550,33050,33300,33350,33050,26302
|
|
20230727,115900,33608761250,33350,33600,33700,33250,21765
|
|
20230727,115800,32880146800,33700,34000,34000,33450,58812
|
|
20230727,115700,30899189000,34000,34050,34400,33950,32612
|
|
20230727,115600,29783893150,34050,33950,34100,33850,44139
|
|
20230727,115500,28283248100,33950,34200,34500,33900,123223
|
|
20230727,115400,24060194350,34200,33900,34250,33600,100712
|
|
20230727,115300,20635530550,33900,33800,34200,33500,100480
|
|
20230727,115200,17226660400,33750,33150,33800,33100,77202
|
|
20230727,115100,14644798900,33150,32850,33200,32800,42355
|
|
20230727,115000,13246935600,32800,32850,32850,32800,137
|
|
20230727,114900,13242438000,32850,32750,32850,32750,1915
|
|
20230727,114800,13179603550,32750,32850,32900,32750,4295
|
|
20230727,114700,13038581950,32850,32900,32900,32850,1185
|
|
20230727,114600,12999618350,32850,32900,32900,32850,899
|
|
20230727,114500,12970082100,32850,32850,32900,32800,4308
|
|
20230727,114400,12828532600,32850,32800,32850,32800,200
|
|
20230727,114300,12821966200,32800,32850,32850,32800,98
|
|
20230727,114200,12818747400,32850,32800,32850,32800,41
|
|
20230727,114100,12817401200,32800,32800,32850,32800,169
|
|
20230727,114000,12811851950,32850,32800,32850,32800,193
|
|
20230727,113900,12805520250,32800,32800,32850,32800,108
|
|
20230727,113800,12801972800,32800,32800,32850,32750,626
|
|
20230727,113700,12781440750,32800,32750,32800,32750,535
|
|
20230727,113600,12763893450,32750,32700,32850,32700,4662
|
|
20230727,113500,12611054250,32650,32850,32850,32600,6392
|
|
20230727,113400,12401560600,32850,32900,32900,32850,1261
|
|
20230727,113300,12360113150,32900,32850,32900,32800,2673
|
|
20230727,113200,12272310350,32850,32850,32850,32800,88
|
|
20230727,113100,12269420600,32850,32800,32850,32800,567
|
|
20230727,113000,12250810300,32850,32750,32850,32750,2263
|
|
20230727,112900,12176578700,32750,32750,32800,32750,1693
|
|
20230727,112800,12121128850,32750,32750,32800,32750,43
|
|
20230727,112700,12119719500,32800,32750,32800,32750,159
|
|
20230727,112600,12114504550,32800,32850,32850,32750,1451
|
|
20230727,112500,12066911800,32850,32800,32850,32800,891
|
|
20230727,112400,12037655500,32800,32750,32800,32700,3293
|
|
20230727,112300,11929764500,32750,32700,32750,32700,113
|
|
20230727,112200,11926064300,32700,32700,32750,32650,59
|
|
20230727,112100,11924134750,32700,32650,32700,32650,1710
|
|
20230727,112000,11868269400,32650,32650,32700,32650,845
|
|
20230727,111900,11840659750,32700,32750,32750,32700,744
|
|
20230727,111800,11816330850,32750,32600,32750,32600,2635
|
|
20230727,111700,11730241200,32650,32600,32650,32600,243
|
|
20230727,111600,11722317700,32600,32600,32650,32550,3354
|
|
20230727,111500,11612979500,32600,32650,32700,32600,10833
|
|
20230727,111400,11259416150,32650,32650,32700,32650,552
|
|
20230727,111300,11241392600,32650,32650,32700,32650,1581
|
|
20230727,111200,11189732250,32700,32650,32700,32650,507
|
|
20230727,111100,11173169200,32650,32650,32700,32650,1003
|
|
20230727,111000,11140384250,32700,32700,32700,32650,736
|
|
20230727,110900,11116340750,32650,32700,32700,32650,374
|
|
20230727,110800,11104117850,32700,32700,32700,32650,420
|
|
20230727,110700,11090395050,32650,32650,32700,32650,184
|
|
20230727,110600,11084387400,32700,32650,32700,32650,888
|
|
20230727,110500,11055375150,32650,32700,32700,32650,539
|
|
20230727,110400,11037751400,32700,32700,32700,32650,257
|
|
20230727,110300,11029353150,32700,32700,32700,32650,804
|
|
20230727,110200,11003069300,32650,32650,32700,32600,2903
|
|
20230727,110100,10908294450,32650,32700,32700,32650,312
|
|
20230727,110000,10898102850,32650,32700,32700,32650,116
|
|
20230727,105900,10894315150,32650,32750,32750,32650,1149
|
|
20230727,105800,10856735900,32700,32750,32750,32700,135
|
|
20230727,105700,10852320900,32750,32650,32750,32650,1863
|
|
20230727,105600,10791400500,32650,32700,32700,32650,3340
|
|
20230727,105500,10682280250,32700,32700,32750,32700,600
|
|
20230727,105400,10662654050,32700,32800,32800,32700,3144
|
|
20230727,105300,10559777550,32800,32800,32800,32750,269
|
|
20230727,105200,10550954850,32800,32750,32850,32750,794
|
|
20230727,105100,10524909250,32750,32800,32800,32750,261
|
|
20230727,105000,10516349000,32750,32850,32850,32750,1822
|
|
20230727,104900,10456606250,32850,32850,32850,32850,2
|
|
20230727,104800,10456540550,32850,32850,32850,32800,1835
|
|
20230727,104700,10396277350,32900,32850,32900,32800,2282
|
|
20230727,104600,10321310450,32850,32800,32850,32800,134
|
|
20230727,104500,10316909550,32850,32850,32850,32750,2357
|
|
20230727,104400,10239612350,32800,32800,32850,32800,63
|
|
20230727,104300,10237545100,32850,32800,32850,32750,956
|
|
20230727,104200,10206188350,32800,32800,32800,32750,665
|
|
20230727,104100,10184384900,32750,32800,32800,32750,487
|
|
20230727,104000,10168412350,32800,32750,32800,32750,935
|
|
20230727,103900,10137788500,32750,32750,32750,32700,492
|
|
20230727,103800,10121675850,32750,32850,32850,32650,5879
|
|
20230727,103700,9929231650,32850,32850,32850,32800,63
|
|
20230727,103600,9927162700,32850,32800,32900,32800,9645
|
|
20230727,103500,9610139050,32750,32750,32750,32700,3360
|
|
20230727,103400,9500101050,32750,32750,32750,32700,1029
|
|
20230727,103300,9466401550,32700,32750,32750,32700,1497
|
|
20230727,103200,9417377300,32750,32650,32800,32650,5470
|
|
20230727,103100,9238545800,32650,32650,32650,32600,322
|
|
20230727,103000,9228039500,32650,32650,32650,32650,8
|
|
20230727,102900,9227778300,32650,32600,32650,32600,439
|
|
20230727,102800,9213446900,32650,32650,32650,32600,280
|
|
20230727,102700,9204304950,32600,32600,32650,32500,7514
|
|
20230727,102600,8959504650,32600,32650,32650,32600,39
|
|
20230727,102500,8958232950,32600,32650,32650,32600,142
|
|
20230727,102400,8953599750,32650,32600,32650,32600,147
|
|
20230727,102300,8948801950,32650,32600,32700,32600,60
|
|
20230727,102200,8946845050,32600,32500,32700,32500,8102
|
|
20230727,102100,8682761050,32500,32550,32550,32500,2621
|
|
20230727,102000,8597578200,32500,32500,32550,32500,488
|
|
20230727,101900,8581703350,32500,32500,32550,32500,426
|
|
20230727,101800,8567857350,32500,32550,32550,32500,50
|
|
20230727,101700,8566232050,32550,32500,32550,32500,54
|
|
20230727,101600,8564476350,32500,32550,32550,32500,356
|
|
20230727,101500,8552904650,32550,32550,32550,32500,376
|
|
20230727,101400,8540684000,32500,32550,32550,32500,148
|
|
20230727,101300,8535868450,32550,32600,32600,32500,1341
|
|
20230727,101200,8492218600,32600,32550,32600,32550,1222
|
|
20230727,101100,8452422900,32600,32550,32600,32550,2874
|
|
20230727,101000,8358873600,32550,32500,32550,32500,220
|
|
20230727,100900,8351722000,32500,32550,32600,32500,1560
|
|
20230727,100800,8300943800,32600,32600,32600,32550,1761
|
|
20230727,100700,8243622250,32600,32600,32600,32600,82
|
|
20230727,100600,8240949050,32600,32650,32650,32600,2151
|
|
20230727,100500,8170826150,32600,32600,32650,32600,2154
|
|
20230727,100400,8100605350,32650,32650,32650,32600,32
|
|
20230727,100300,8099562050,32650,32650,32700,32650,1854
|
|
20230727,100200,8039028900,32650,32650,32650,32600,1440
|
|
20230727,100100,7992012950,32650,32700,32750,32650,2410
|
|
20230727,100000,7913249750,32700,32800,32800,32700,2427
|
|
20230727,095900,7833720900,32750,32700,32850,32700,7166
|
|
20230727,095800,7598762900,32750,32650,32750,32650,2493
|
|
20230727,095700,7517242900,32700,32600,32700,32600,3251
|
|
20230727,095600,7411084750,32650,32600,32650,32600,1157
|
|
20230727,095500,7373360850,32600,32550,32600,32550,1146
|
|
20230727,095400,7336004800,32600,32600,32600,32550,427
|
|
20230727,095300,7322085250,32600,32550,32600,32550,673
|
|
20230727,095200,7300146750,32600,32600,32600,32550,1472
|
|
20230727,095100,7252166250,32600,32550,32600,32550,2274
|
|
20230727,095000,7178038900,32550,32450,32550,32450,7840
|
|
20230727,094900,6923229700,32400,32450,32450,32400,409
|
|
20230727,094800,6909976000,32450,32350,32450,32350,3500
|
|
20230727,094700,6796586750,32350,32400,32450,32350,1660
|
|
20230727,094600,6742776850,32450,32450,32500,32450,1504
|
|
20230727,094500,6693971950,32450,32500,32500,32450,522
|
|
20230727,094400,6677030800,32500,32400,32500,32350,7149
|
|
20230727,094300,6445298000,32400,32500,32500,32350,10438
|
|
20230727,094200,6106382750,32500,32500,32600,32500,3597
|
|
20230727,094100,5989312650,32450,32450,32450,32400,1409
|
|
20230727,094000,5943594950,32450,32400,32500,32400,5491
|
|
20230727,093900,5765490550,32400,32550,32550,32400,8635
|
|
20230727,093800,5484938850,32600,32600,32600,32550,388
|
|
20230727,093700,5472301650,32550,32550,32600,32500,1494
|
|
20230727,093600,5423675500,32550,32600,32600,32500,1096
|
|
20230727,093500,5388033850,32550,32600,32750,32550,9449
|
|
20230727,093400,5079305300,32600,32600,32700,32600,2475
|
|
20230727,093300,4998520850,32600,32450,32650,32400,6895
|
|
20230727,093200,4774288000,32400,32450,32500,32400,2714
|
|
20230727,093100,4686217450,32450,32400,32500,32400,4591
|
|
20230727,093000,4537374000,32450,32450,32500,32400,1579
|
|
20230727,092900,4486136400,32450,32500,32500,32350,9268
|
|
20230727,092800,4185772600,32450,32600,32650,32450,10098
|
|
20230727,092700,3857095900,32650,32600,32650,32600,1385
|
|
20230727,092600,3811941850,32600,32650,32650,32600,1427
|
|
20230727,092500,3765410000,32650,32650,32650,32600,1069
|
|
20230727,092400,3730522250,32600,32650,32700,32600,2380
|
|
20230727,092300,3652831350,32650,32650,32700,32650,907
|
|
20230727,092200,3623188700,32700,32700,32700,32650,1873
|
|
20230727,092100,3562003350,32650,32600,32800,32550,1846
|
|
20230727,092000,3501706700,32600,32600,32800,32550,4540
|
|
20230727,091900,3353573400,32550,32700,32750,32500,3413
|
|
20230727,091800,3242257450,32750,32450,32750,32450,5042
|
|
20230727,091700,3077990750,32450,32600,32650,32450,6219
|
|
20230727,091600,2875486750,32600,32750,32750,32600,4542
|
|
20230727,091500,2727204750,32750,32700,32800,32700,3908
|
|
20230727,091400,2599331600,32650,32700,32750,32650,4487
|
|
20230727,091300,2452535150,32650,32750,32800,32650,4573
|
|
20230727,091200,2302726300,32700,32650,32750,32650,977
|
|
20230727,091100,2270764250,32700,32700,32700,32650,2384
|
|
20230727,091000,2192862100,32650,32550,32700,32550,2069
|
|
20230727,090900,2125360300,32550,32400,32600,32350,7157
|
|
20230727,090800,1892907350,32400,32400,32450,32300,9232
|
|
20230727,090700,1594176700,32400,32650,32650,32400,8394
|
|
20230727,090600,1321158600,32600,32650,32650,32550,5104
|
|
20230727,090500,1154745400,32600,32700,32800,32600,4074
|
|
20230727,090400,1021560300,32800,32900,33000,32650,5508
|
|
20230727,090300,840694250,33000,32950,33050,32800,4866
|
|
20230727,090200,680718550,32950,32900,33050,32900,7503
|
|
20230727,090100,433331150,32950,32850,32950,32850,4201
|
|
20230727,090000,294996250,32800,32600,32900,32600,8335
|