589 lines
31 KiB
CSV
589 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,184600,5139617500,21950,21950,21950,21950,3806
|
|
20230727,184500,5139617500,21950,21950,21950,21950,0
|
|
20230727,184400,5139617500,21950,21950,21950,21950,0
|
|
20230727,184300,5139617500,21950,21950,21950,21950,0
|
|
20230727,184200,5139617500,21950,21950,21950,21950,0
|
|
20230727,184100,5139617500,21950,21950,21950,21950,0
|
|
20230727,184000,5139617500,21950,21950,21950,21950,0
|
|
20230727,183900,5139617500,21950,21950,21950,21950,0
|
|
20230727,183800,5139617500,21950,21950,21950,21950,0
|
|
20230727,183700,5139617500,21950,21950,21950,21950,0
|
|
20230727,183600,5139617500,21950,21950,21950,21950,0
|
|
20230727,183500,5139617500,21950,21950,21950,21950,0
|
|
20230727,183400,5139617500,21950,21950,21950,21950,0
|
|
20230727,183300,5139617500,21950,21950,21950,21950,0
|
|
20230727,183200,5139617500,21950,21950,21950,21950,0
|
|
20230727,183100,5139617500,21950,21950,21950,21950,0
|
|
20230727,183000,5139617500,21950,21950,21950,21950,0
|
|
20230727,182900,5139617500,21950,21950,21950,21950,0
|
|
20230727,182800,5139617500,21950,21950,21950,21950,0
|
|
20230727,182700,5139617500,21950,21950,21950,21950,0
|
|
20230727,182600,5139617500,21950,21950,21950,21950,0
|
|
20230727,182500,5139617500,21950,21950,21950,21950,0
|
|
20230727,182400,5139617500,21950,21950,21950,21950,0
|
|
20230727,182300,5139617500,21950,21950,21950,21950,0
|
|
20230727,182200,5139617500,21950,21950,21950,21950,0
|
|
20230727,182100,5139617500,21950,21950,21950,21950,0
|
|
20230727,182000,5139617500,21950,21950,21950,21950,0
|
|
20230727,181900,5139617500,21950,21950,21950,21950,0
|
|
20230727,181800,5139617500,21950,21950,21950,21950,0
|
|
20230727,181700,5139617500,21950,21950,21950,21950,0
|
|
20230727,181600,5139617500,21950,21950,21950,21950,3806
|
|
20230727,181500,5139617500,21950,21950,21950,21950,0
|
|
20230727,181400,5139617500,21950,21950,21950,21950,0
|
|
20230727,181300,5139617500,21950,21950,21950,21950,0
|
|
20230727,181200,5139617500,21950,21950,21950,21950,0
|
|
20230727,181100,5139617500,21950,21950,21950,21950,0
|
|
20230727,181000,5139617500,21950,21950,21950,21950,0
|
|
20230727,180900,5139617500,21950,21950,21950,21950,0
|
|
20230727,180800,5139617500,21950,21950,21950,21950,0
|
|
20230727,180700,5139617500,21950,21950,21950,21950,0
|
|
20230727,180600,5139617500,21950,21950,21950,21950,0
|
|
20230727,180500,5139617500,21950,21950,21950,21950,0
|
|
20230727,180400,5139617500,21950,21950,21950,21950,0
|
|
20230727,180300,5139617500,21950,21950,21950,21950,0
|
|
20230727,180200,5139617500,21950,21950,21950,21950,0
|
|
20230727,180100,5139617500,21950,21950,21950,21950,0
|
|
20230727,180000,5139617500,21950,21950,21950,21950,0
|
|
20230727,175900,5139617500,21950,21950,21950,21950,0
|
|
20230727,175800,5139617500,21950,21950,21950,21950,0
|
|
20230727,175700,5139617500,21950,21950,21950,21950,0
|
|
20230727,175600,5139617500,21950,21950,21950,21950,0
|
|
20230727,175500,5139617500,21950,21950,21950,21950,0
|
|
20230727,175400,5139617500,21950,21950,21950,21950,0
|
|
20230727,175300,5139617500,21950,21950,21950,21950,0
|
|
20230727,175200,5139617500,21950,21950,21950,21950,0
|
|
20230727,175100,5139617500,21950,21950,21950,21950,0
|
|
20230727,175000,5139617500,21950,21950,21950,21950,0
|
|
20230727,174900,5139617500,21950,21950,21950,21950,0
|
|
20230727,174800,5139617500,21950,21950,21950,21950,0
|
|
20230727,174700,5139617500,21950,21950,21950,21950,0
|
|
20230727,174600,5139617500,21950,21950,21950,21950,3806
|
|
20230727,174500,5139617500,21950,21950,21950,21950,0
|
|
20230727,174400,5139617500,21950,21950,21950,21950,0
|
|
20230727,174300,5139617500,21950,21950,21950,21950,0
|
|
20230727,174200,5139617500,21950,21950,21950,21950,0
|
|
20230727,174100,5139617500,21950,21950,21950,21950,0
|
|
20230727,174000,5139617500,21950,21950,21950,21950,0
|
|
20230727,173900,5139617500,21950,21950,21950,21950,0
|
|
20230727,173800,5139617500,21950,21950,21950,21950,0
|
|
20230727,173700,5139617500,21950,21950,21950,21950,0
|
|
20230727,173600,5139617500,21950,21950,21950,21950,0
|
|
20230727,173500,5139617500,21950,21950,21950,21950,0
|
|
20230727,173400,5139617500,21950,21950,21950,21950,0
|
|
20230727,173300,5139617500,21950,21950,21950,21950,0
|
|
20230727,173200,5139617500,21950,21950,21950,21950,0
|
|
20230727,173100,5139617500,21950,21950,21950,21950,0
|
|
20230727,173000,5139617500,21950,21950,21950,21950,0
|
|
20230727,172900,5139617500,21950,21950,21950,21950,0
|
|
20230727,172800,5139617500,21950,21950,21950,21950,0
|
|
20230727,172700,5139617500,21950,21950,21950,21950,0
|
|
20230727,172600,5139617500,21950,21950,21950,21950,0
|
|
20230727,172500,5139617500,21950,21950,21950,21950,0
|
|
20230727,172400,5139617500,21950,21950,21950,21950,0
|
|
20230727,172300,5139617500,21950,21950,21950,21950,0
|
|
20230727,172200,5139617500,21950,21950,21950,21950,0
|
|
20230727,172100,5139617500,21950,21950,21950,21950,0
|
|
20230727,172000,5139617500,21950,21950,21950,21950,0
|
|
20230727,171900,5139617500,21950,21950,21950,21950,0
|
|
20230727,171800,5139617500,21950,21950,21950,21950,0
|
|
20230727,171700,5139617500,21950,21950,21950,21950,0
|
|
20230727,171600,5139617500,21950,21950,21950,21950,3806
|
|
20230727,171500,5139617500,21950,21950,21950,21950,0
|
|
20230727,171400,5139617500,21950,21950,21950,21950,0
|
|
20230727,171300,5139617500,21950,21950,21950,21950,0
|
|
20230727,171200,5139617500,21950,21950,21950,21950,0
|
|
20230727,171100,5139617500,21950,21950,21950,21950,0
|
|
20230727,171000,5139617500,21950,21950,21950,21950,0
|
|
20230727,170900,5139617500,21950,21950,21950,21950,0
|
|
20230727,170800,5139617500,21950,21950,21950,21950,0
|
|
20230727,170700,5139617500,21950,21950,21950,21950,0
|
|
20230727,170600,5139617500,21950,21950,21950,21950,0
|
|
20230727,170500,5139617500,21950,21950,21950,21950,0
|
|
20230727,170400,5139617500,21950,21950,21950,21950,0
|
|
20230727,170300,5139617500,21950,21950,21950,21950,0
|
|
20230727,170200,5139617500,21950,21950,21950,21950,0
|
|
20230727,170100,5139617500,21950,21950,21950,21950,0
|
|
20230727,170000,5139617500,21950,21950,21950,21950,0
|
|
20230727,165900,5139617500,21950,21950,21950,21950,0
|
|
20230727,165800,5139617500,21950,21950,21950,21950,0
|
|
20230727,165700,5139617500,21950,21950,21950,21950,0
|
|
20230727,165600,5139617500,21950,21950,21950,21950,0
|
|
20230727,165500,5139617500,21950,21950,21950,21950,0
|
|
20230727,165400,5139617500,21950,21950,21950,21950,0
|
|
20230727,165300,5139617500,21950,21950,21950,21950,0
|
|
20230727,165200,5139617500,21950,21950,21950,21950,0
|
|
20230727,165100,5139617500,21950,21950,21950,21950,0
|
|
20230727,165000,5139617500,21950,21950,21950,21950,0
|
|
20230727,164900,5139617500,21950,21950,21950,21950,0
|
|
20230727,164800,5139617500,21950,21950,21950,21950,0
|
|
20230727,164700,5139617500,21950,21950,21950,21950,0
|
|
20230727,164600,5139617500,21950,21950,21950,21950,3806
|
|
20230727,164500,5139617500,21950,21950,21950,21950,0
|
|
20230727,164400,5139617500,21950,21950,21950,21950,0
|
|
20230727,164300,5139617500,21950,21950,21950,21950,0
|
|
20230727,164200,5139617500,21950,21950,21950,21950,0
|
|
20230727,164100,5139617500,21950,21950,21950,21950,0
|
|
20230727,164000,5139617500,21950,21950,21950,21950,0
|
|
20230727,163900,5139617500,21950,21950,21950,21950,0
|
|
20230727,163800,5139617500,21950,21950,21950,21950,0
|
|
20230727,163700,5139617500,21950,21950,21950,21950,0
|
|
20230727,163600,5139617500,21950,21950,21950,21950,0
|
|
20230727,163500,5139617500,21950,21950,21950,21950,0
|
|
20230727,163400,5139617500,21950,21950,21950,21950,0
|
|
20230727,163300,5139617500,21950,21950,21950,21950,0
|
|
20230727,163200,5139617500,21950,21950,21950,21950,0
|
|
20230727,163100,5139617500,21950,21950,21950,21950,0
|
|
20230727,163000,5139617500,21950,21950,21950,21950,0
|
|
20230727,162900,5139617500,21950,21950,21950,21950,0
|
|
20230727,162800,5139617500,21950,21950,21950,21950,0
|
|
20230727,162700,5139617500,21950,21950,21950,21950,0
|
|
20230727,162600,5139617500,21950,21950,21950,21950,0
|
|
20230727,162500,5139617500,21950,21950,21950,21950,0
|
|
20230727,162400,5139617500,21950,21950,21950,21950,0
|
|
20230727,162300,5139617500,21950,21950,21950,21950,0
|
|
20230727,162200,5139617500,21950,21950,21950,21950,0
|
|
20230727,162100,5139617500,21950,21950,21950,21950,0
|
|
20230727,162000,5139617500,21950,21950,21950,21950,0
|
|
20230727,161900,5139617500,21950,21950,21950,21950,0
|
|
20230727,161800,5139617500,21950,21950,21950,21950,0
|
|
20230727,161700,5139617500,21950,21950,21950,21950,0
|
|
20230727,161600,5139617500,21950,21950,21950,21950,3806
|
|
20230727,161500,5139617500,21950,21950,21950,21950,0
|
|
20230727,161400,5139617500,21950,21950,21950,21950,0
|
|
20230727,161300,5139617500,21950,21950,21950,21950,0
|
|
20230727,161200,5139617500,21950,21950,21950,21950,0
|
|
20230727,161100,5139617500,21950,21950,21950,21950,0
|
|
20230727,161000,5139617500,21950,21950,21950,21950,0
|
|
20230727,160900,5139617500,21950,21950,21950,21950,0
|
|
20230727,160800,5139617500,21950,21950,21950,21950,0
|
|
20230727,160700,5139617500,21950,21950,21950,21950,0
|
|
20230727,160600,5139617500,21950,21950,21950,21950,0
|
|
20230727,160500,5139617500,21950,21950,21950,21950,0
|
|
20230727,160400,5139617500,21950,21950,21950,21950,0
|
|
20230727,160300,5139617500,21950,21950,21950,21950,0
|
|
20230727,160200,5139617500,21950,21950,21950,21950,0
|
|
20230727,160100,5139617500,21950,21950,21950,21950,0
|
|
20230727,160000,5139617500,21950,21950,21950,21950,0
|
|
20230727,155900,5139617500,21950,21950,21950,21950,0
|
|
20230727,155800,5139617500,21950,21950,21950,21950,0
|
|
20230727,155700,5139617500,21950,21950,21950,21950,0
|
|
20230727,155600,5139617500,21950,21950,21950,21950,0
|
|
20230727,155500,5139617500,21950,21950,21950,21950,0
|
|
20230727,155400,5139617500,21950,21950,21950,21950,0
|
|
20230727,155300,5139617500,21950,21950,21950,21950,0
|
|
20230727,155200,5139617500,21950,21950,21950,21950,0
|
|
20230727,155100,5139617500,21950,21950,21950,21950,0
|
|
20230727,155000,5139617500,21950,21950,21950,21950,0
|
|
20230727,154900,5139617500,21950,21950,21950,21950,0
|
|
20230727,154800,5139617500,21950,21950,21950,21950,0
|
|
20230727,154700,5139617500,21950,21950,21950,21950,0
|
|
20230727,154600,5139617500,21950,21950,21950,21950,3806
|
|
20230727,154500,5139617500,21950,21950,21950,21950,0
|
|
20230727,154400,5139617500,21950,21950,21950,21950,0
|
|
20230727,154300,5139617500,21950,21950,21950,21950,0
|
|
20230727,154200,5139617500,21950,21950,21950,21950,0
|
|
20230727,154100,5139617500,21950,21950,21950,21950,0
|
|
20230727,154000,5139617500,21950,21950,21950,21950,0
|
|
20230727,153900,5139617500,21950,21950,21950,21950,0
|
|
20230727,153800,5139617500,21950,21950,21950,21950,0
|
|
20230727,153700,5139617500,21950,21950,21950,21950,0
|
|
20230727,153600,5139617500,21950,21950,21950,21950,0
|
|
20230727,153500,5139617500,21950,21950,21950,21950,0
|
|
20230727,153400,5139617500,21950,21950,21950,21950,0
|
|
20230727,153300,5139617500,21950,21950,21950,21950,0
|
|
20230727,153200,5139617500,21950,21950,21950,21950,0
|
|
20230727,153100,5139617500,21950,21950,21950,21950,0
|
|
20230727,153000,5139617500,21950,21950,21950,21950,3806
|
|
20230727,152900,5056075800,21900,21900,21900,21900,0
|
|
20230727,152800,5056075800,21900,21900,21900,21900,0
|
|
20230727,152700,5056075800,21900,21900,21900,21900,0
|
|
20230727,152600,5056075800,21900,21900,21900,21900,0
|
|
20230727,152500,5056075800,21900,21900,21900,21900,0
|
|
20230727,152400,5056075800,21900,21900,21900,21900,0
|
|
20230727,152300,5056075800,21900,21900,21900,21900,0
|
|
20230727,152200,5056075800,21900,21900,21900,21900,0
|
|
20230727,152100,5056075800,21900,21900,21900,21900,0
|
|
20230727,152000,5056075800,21900,21900,21900,21900,0
|
|
20230727,151900,5056075800,21900,21900,21900,21900,323
|
|
20230727,151800,5049002100,21900,21750,21900,21750,348
|
|
20230727,151700,5041404600,21750,21550,21800,21500,938
|
|
20230727,151600,5021136300,21700,21700,21700,21550,679
|
|
20230727,151500,5006492000,21700,21700,21750,21550,483
|
|
20230727,151400,4996007500,21750,21750,21750,21350,1069
|
|
20230727,151300,4973057200,21600,21850,21850,21500,1423
|
|
20230727,151200,4942332950,21850,21800,21850,21800,78
|
|
20230727,151100,4940632300,21800,21650,21850,21600,448
|
|
20230727,151000,4930876150,21550,21850,21900,21550,2049
|
|
20230727,150900,4886400700,21950,21900,21950,21900,98
|
|
20230727,150800,4884254400,21900,21900,21900,21900,50
|
|
20230727,150700,4883159400,21950,21950,21950,21950,498
|
|
20230727,150600,4872228300,22000,22050,22050,21950,442
|
|
20230727,150500,4862495600,22000,22000,22200,22000,671
|
|
20230727,150400,4847716700,21800,22000,22000,21800,2365
|
|
20230727,150300,4795948050,22000,21950,22000,21950,153
|
|
20230727,150200,4792583700,21900,22150,22150,21900,2062
|
|
20230727,150100,4747338750,22200,22200,22200,22100,97
|
|
20230727,150000,4745194200,22250,22200,22250,21950,2079
|
|
20230727,145900,4699304500,22200,22250,22250,22150,985
|
|
20230727,145800,4677442200,22250,22250,22250,22200,78
|
|
20230727,145700,4675709200,22250,22250,22250,22250,50
|
|
20230727,145600,4674596700,22300,22300,22300,22300,72
|
|
20230727,145500,4672991100,22300,22300,22300,22300,1
|
|
20230727,145400,4672968800,22300,22250,22300,22250,40
|
|
20230727,145300,4672077200,22250,22150,22250,22150,196
|
|
20230727,145200,4667726050,22150,22150,22150,22150,16
|
|
20230727,145100,4667371650,22200,22200,22200,22200,2
|
|
20230727,145000,4667327250,22100,22100,22100,22100,120
|
|
20230727,144900,4664675250,22100,22250,22250,22100,687
|
|
20230727,144800,4649447700,22200,22200,22200,22200,0
|
|
20230727,144700,4649447700,22200,22250,22250,22200,37
|
|
20230727,144600,4648625750,22350,22350,22350,22350,52
|
|
20230727,144500,4647463550,22250,22250,22250,22250,208
|
|
20230727,144400,4642835550,22200,22300,22300,22200,733
|
|
20230727,144300,4626539200,22250,22250,22300,22250,142
|
|
20230727,144200,4623379650,22250,22300,22300,22250,8
|
|
20230727,144100,4623201500,22250,22250,22250,22250,10
|
|
20230727,144000,4622979000,22300,22300,22350,22300,238
|
|
20230727,143900,4617667200,22350,22300,22350,22300,98
|
|
20230727,143800,4615481500,22300,22350,22350,22300,63
|
|
20230727,143700,4614076500,22350,22350,22350,22350,14
|
|
20230727,143600,4613763600,22350,22400,22400,22300,20
|
|
20230727,143500,4613317250,22300,22300,22300,22300,227
|
|
20230727,143400,4608255150,22300,22450,22450,22300,347
|
|
20230727,143300,4600503500,22400,22400,22400,22400,206
|
|
20230727,143200,4595889100,22500,22550,22550,22500,23
|
|
20230727,143100,4595371550,22400,22500,22500,22400,472
|
|
20230727,143000,4584797050,22500,22400,22500,22400,9
|
|
20230727,142900,4584594850,22450,22500,22500,22450,518
|
|
20230727,142800,4572963550,22400,22400,22500,22400,132
|
|
20230727,142700,4570002450,22400,22500,22500,22400,80
|
|
20230727,142600,4568207450,22400,22400,22400,22400,0
|
|
20230727,142500,4568207450,22400,22400,22400,22400,212
|
|
20230727,142400,4563458650,22600,22400,22600,22400,1425
|
|
20230727,142300,4531402650,22300,22350,22350,22300,41
|
|
20230727,142200,4530487500,22350,22350,22350,22350,102
|
|
20230727,142100,4528207800,22400,22400,22400,22400,0
|
|
20230727,142000,4528207800,22400,22300,22400,22300,313
|
|
20230727,141900,4521198400,22450,22350,22450,22350,356
|
|
20230727,141800,4513211300,22300,22300,22300,22300,13
|
|
20230727,141700,4512921400,22300,22300,22300,22250,5
|
|
20230727,141600,4512809950,22300,22350,22350,22300,197
|
|
20230727,141500,4508416800,22350,22350,22400,22350,133
|
|
20230727,141400,4505444200,22450,22350,22450,22350,33
|
|
20230727,141300,4504706550,22350,22350,22350,22350,51
|
|
20230727,141200,4503566700,22350,22350,22350,22350,2
|
|
20230727,141100,4503522000,22350,22400,22450,22350,423
|
|
20230727,141000,4494046950,22450,22400,22450,22400,342
|
|
20230727,140900,4486385650,22500,22500,22500,22500,0
|
|
20230727,140800,4486385650,22500,22500,22500,22500,0
|
|
20230727,140700,4486385650,22500,22400,22500,22400,2
|
|
20230727,140600,4486340750,22400,22400,22400,22400,0
|
|
20230727,140500,4486340750,22400,22400,22500,22400,517
|
|
20230727,140400,4474755850,22450,22450,22450,22450,0
|
|
20230727,140300,4474755850,22450,22450,22450,22450,0
|
|
20230727,140200,4474755850,22450,22450,22450,22450,305
|
|
20230727,140100,4467908600,22450,22450,22450,22450,100
|
|
20230727,140000,4465663600,22400,22300,22400,22300,235
|
|
20230727,135900,4460403500,22300,22350,22350,22300,111
|
|
20230727,135800,4457922800,22400,22400,22400,22400,8
|
|
20230727,135700,4457743600,22450,22450,22450,22450,0
|
|
20230727,135600,4457743600,22450,22350,22450,22350,438
|
|
20230727,135500,4447954100,22350,22350,22350,22350,28
|
|
20230727,135400,4447328300,22400,22400,22400,22400,0
|
|
20230727,135300,4447328300,22400,22400,22400,22400,0
|
|
20230727,135200,4447328300,22400,22400,22400,22400,6
|
|
20230727,135100,4447193900,22400,22400,22400,22400,1
|
|
20230727,135000,4447171500,22400,22350,22400,22350,42
|
|
20230727,134900,4446231650,22350,22350,22350,22350,0
|
|
20230727,134800,4446231650,22350,22350,22350,22350,100
|
|
20230727,134700,4443996650,22400,22400,22400,22400,0
|
|
20230727,134600,4443996650,22400,22400,22400,22400,4
|
|
20230727,134500,4443907050,22400,22400,22400,22300,30
|
|
20230727,134400,4443236150,22400,22450,22450,22350,99
|
|
20230727,134300,4441022200,22450,22450,22450,22350,19
|
|
20230727,134200,4440595750,22350,22450,22450,22350,282
|
|
20230727,134100,4434290850,22500,22450,22500,22350,410
|
|
20230727,134000,4425111600,22450,22400,22550,22400,260
|
|
20230727,133900,4419286200,22550,22450,22550,22450,24
|
|
20230727,133800,4418746450,22450,22450,22450,22350,574
|
|
20230727,133700,4405890800,22400,22600,22600,22400,1007
|
|
20230727,133600,4383314900,22600,22600,22600,22450,563
|
|
20230727,133500,4370645150,22600,22550,22600,22500,700
|
|
20230727,133400,4354874000,22550,22500,22550,22500,317
|
|
20230727,133300,4347741150,22500,22400,22500,22350,346
|
|
20230727,133200,4339990100,22400,22300,22400,22300,294
|
|
20230727,133100,4333420050,22300,22300,22300,22250,210
|
|
20230727,133000,4328742700,22300,22200,22350,22200,326
|
|
20230727,132900,4321486150,22350,22350,22350,22300,53
|
|
20230727,132800,4320302200,22350,22350,22350,22350,1
|
|
20230727,132700,4320279850,22250,22200,22250,22200,183
|
|
20230727,132600,4316211600,22200,22200,22200,22200,66
|
|
20230727,132500,4314746400,22250,22150,22250,22150,423
|
|
20230727,132400,4305351800,22200,22200,22200,22200,1
|
|
20230727,132300,4305329600,22150,22150,22150,22150,18
|
|
20230727,132200,4304930900,22150,22150,22150,22150,32
|
|
20230727,132100,4304222100,22150,22150,22150,22150,0
|
|
20230727,132000,4304222100,22150,22150,22150,22150,39
|
|
20230727,131900,4303358250,22200,22200,22200,22150,127
|
|
20230727,131800,4300544850,22150,22200,22200,22150,383
|
|
20230727,131700,4292052250,22200,22150,22200,22150,11
|
|
20230727,131600,4291808550,22200,22200,22200,22200,22
|
|
20230727,131500,4291320150,22200,22200,22200,22200,0
|
|
20230727,131400,4291320150,22200,22150,22200,22100,137
|
|
20230727,131300,4288291400,22200,22200,22200,22200,1
|
|
20230727,131200,4288269200,22150,22250,22250,22150,38
|
|
20230727,131100,4287427400,22250,22150,22250,22150,21
|
|
20230727,131000,4286962150,22100,22150,22250,22100,16
|
|
20230727,130900,4286607700,22150,22300,22300,22150,2
|
|
20230727,130800,4286563250,22100,22200,22200,22100,94
|
|
20230727,130700,4284481900,22250,22250,22250,22250,0
|
|
20230727,130600,4284481900,22250,22150,22250,22100,263
|
|
20230727,130500,4278663450,22150,22200,22200,22150,680
|
|
20230727,130400,4263587900,22200,22200,22200,22200,234
|
|
20230727,130300,4258393100,22250,22250,22250,22250,100
|
|
20230727,130200,4256168100,22250,22250,22250,22250,54
|
|
20230727,130100,4254966600,22300,22300,22300,22300,0
|
|
20230727,130000,4254966600,22300,22300,22300,22250,7
|
|
20230727,125900,4254810750,22250,22250,22250,22250,0
|
|
20230727,125800,4254810750,22250,22250,22250,22250,0
|
|
20230727,125700,4254810750,22250,22250,22250,22250,0
|
|
20230727,125600,4254810750,22250,22250,22250,22200,207
|
|
20230727,125500,4250207350,22200,22200,22200,22200,4
|
|
20230727,125400,4250118550,22200,22250,22250,22200,9
|
|
20230727,125300,4249918650,22200,22250,22250,22200,11
|
|
20230727,125200,4249674400,22400,22400,22400,22400,0
|
|
20230727,125100,4249674400,22400,22400,22400,22400,1
|
|
20230727,125000,4249652000,22200,22250,22250,22200,103
|
|
20230727,124900,4247365150,22200,22250,22250,22200,37
|
|
20230727,124800,4246543250,22350,22350,22350,22350,0
|
|
20230727,124700,4246543250,22350,22350,22350,22350,16
|
|
20230727,124600,4246185650,22300,22250,22300,22250,11
|
|
20230727,124500,4245940850,22200,22200,22250,22150,242
|
|
20230727,124400,4240579400,22250,22250,22250,22250,284
|
|
20230727,124300,4234260400,22250,22250,22250,22250,24
|
|
20230727,124200,4233726400,22250,22300,22300,22250,142
|
|
20230727,124100,4230565850,22350,22350,22350,22350,0
|
|
20230727,124000,4230565850,22350,22350,22450,22350,294
|
|
20230727,123900,4223984200,22350,22350,22350,22350,1
|
|
20230727,123800,4223961850,22350,22450,22450,22350,388
|
|
20230727,123700,4215274650,22450,22450,22450,22450,57
|
|
20230727,123600,4213995000,22450,22500,22500,22450,254
|
|
20230727,123500,4208291050,22500,22500,22500,22500,143
|
|
20230727,123400,4205073550,22450,22450,22450,22450,0
|
|
20230727,123300,4205073550,22450,22450,22500,22350,161
|
|
20230727,123200,4201465700,22450,22400,22450,22400,46
|
|
20230727,123100,4200435250,22400,22250,22400,22250,532
|
|
20230727,123000,4188561900,22200,22200,22200,22200,17
|
|
20230727,122900,4188184500,22200,22200,22200,22200,17
|
|
20230727,122800,4187807100,22300,22350,22350,22200,171
|
|
20230727,122700,4183993700,22350,22350,22350,22350,32
|
|
20230727,122600,4183278500,22300,22200,22300,22200,177
|
|
20230727,122500,4179335000,22300,22200,22300,22200,25
|
|
20230727,122400,4178779600,22300,22300,22300,22300,0
|
|
20230727,122300,4178779600,22300,22200,22300,22200,15
|
|
20230727,122200,4178446400,22200,22200,22200,22200,0
|
|
20230727,122100,4178446400,22200,22200,22200,22200,1
|
|
20230727,122000,4178424200,22100,22150,22150,22100,698
|
|
20230727,121900,4162988550,22250,22250,22250,22250,180
|
|
20230727,121800,4158983550,22200,22200,22200,22200,0
|
|
20230727,121700,4158983550,22200,22150,22200,22150,171
|
|
20230727,121600,4155195650,22200,22200,22200,22200,0
|
|
20230727,121500,4155195650,22200,22150,22250,22150,295
|
|
20230727,121400,4148660300,22150,22200,22200,22150,400
|
|
20230727,121300,4139799650,22150,22300,22300,22150,101
|
|
20230727,121200,4137562100,22200,22150,22200,22150,3
|
|
20230727,121100,4137495550,22200,22200,22200,22200,165
|
|
20230727,121000,4133832550,22200,22200,22200,22200,104
|
|
20230727,120900,4131523750,22400,22400,22400,22400,0
|
|
20230727,120800,4131523750,22400,22350,22400,22250,5
|
|
20230727,120700,4131411950,22200,22350,22350,22200,230
|
|
20230727,120600,4126291800,22200,22250,22250,22200,200
|
|
20230727,120500,4121849550,22250,22250,22250,22250,5
|
|
20230727,120400,4121738300,22250,22250,22250,22250,28
|
|
20230727,120300,4121115300,22400,22350,22400,22150,504
|
|
20230727,120200,4109905050,22300,22350,22350,22300,386
|
|
20230727,120100,4101278200,22350,22300,22350,22300,70
|
|
20230727,120000,4099714700,22300,22350,22350,22250,182
|
|
20230727,115900,4095655850,22400,22400,22500,22300,4274
|
|
20230727,115800,4000105350,22450,22400,22450,22400,534
|
|
20230727,115700,3988140400,22450,22450,22450,22450,311
|
|
20230727,115600,3981158450,22500,22500,22500,22450,279
|
|
20230727,115500,3974890950,22550,22550,22550,22550,0
|
|
20230727,115400,3974890950,22550,22550,22550,22550,0
|
|
20230727,115300,3974890950,22550,22550,22550,22550,24
|
|
20230727,115200,3974349750,22550,22550,22550,22550,20
|
|
20230727,115100,3973898750,22600,22600,22600,22600,0
|
|
20230727,115000,3973898750,22600,22550,22600,22550,57
|
|
20230727,114900,3972610750,22600,22550,22600,22550,17
|
|
20230727,114800,3972227350,22550,22550,22550,22550,51
|
|
20230727,114700,3971077300,22600,22600,22600,22550,20
|
|
20230727,114600,3970625350,22600,22650,22650,22600,90
|
|
20230727,114500,3968586950,22650,22650,22650,22650,26
|
|
20230727,114400,3967998050,22600,22550,22600,22550,128
|
|
20230727,114300,3965105750,22550,22550,22550,22550,1
|
|
20230727,114200,3965083200,22550,22550,22550,22550,1
|
|
20230727,114100,3965060650,22500,22550,22550,22500,162
|
|
20230727,114000,3961412500,22550,22550,22550,22550,7
|
|
20230727,113900,3961254650,22550,22550,22550,22550,0
|
|
20230727,113800,3961254650,22550,22550,22550,22550,47
|
|
20230727,113700,3960194800,22600,22600,22600,22600,6
|
|
20230727,113600,3960059200,22600,22550,22600,22550,15
|
|
20230727,113500,3959720700,22550,22600,22600,22550,4
|
|
20230727,113400,3959630450,22600,22600,22600,22600,3
|
|
20230727,113300,3959562650,22600,22500,22600,22500,1968
|
|
20230727,113200,3915282150,22450,22550,22550,22450,679
|
|
20230727,113100,3900019800,22500,22550,22550,22500,2262
|
|
20230727,113000,3849112650,22550,22550,22550,22550,17
|
|
20230727,112900,3848729300,22600,22550,22600,22550,52
|
|
20230727,112800,3847556650,22600,22600,22600,22600,0
|
|
20230727,112700,3847556650,22600,22600,22600,22600,49
|
|
20230727,112600,3846449250,22600,22600,22600,22550,181
|
|
20230727,112500,3842361150,22600,22600,22600,22600,404
|
|
20230727,112400,3833230750,22600,22700,22700,22600,103
|
|
20230727,112300,3830897950,22700,22700,22700,22700,58
|
|
20230727,112200,3829581350,22700,22700,22700,22650,111
|
|
20230727,112100,3827061700,22750,22700,22750,22700,24
|
|
20230727,112000,3826515750,22700,22700,22700,22700,10
|
|
20230727,111900,3826288750,22800,22800,22800,22800,175
|
|
20230727,111800,3822298750,22650,22750,22750,22600,287
|
|
20230727,111700,3815781350,22750,22750,22750,22750,1
|
|
20230727,111600,3815758600,22750,22700,22750,22700,356
|
|
20230727,111500,3807667950,22650,22650,22650,22650,84
|
|
20230727,111400,3805765350,22700,22700,22700,22700,1210
|
|
20230727,111300,3778298350,22750,22750,22750,22750,250
|
|
20230727,111200,3772610850,22750,22750,22750,22750,62
|
|
20230727,111100,3771200350,22850,22850,22850,22850,33
|
|
20230727,111000,3770446300,22850,22700,22850,22700,237
|
|
20230727,110900,3765034750,22800,22700,22800,22700,132
|
|
20230727,110800,3762032150,22750,22900,22900,22750,690
|
|
20230727,110700,3746299750,22900,22850,22900,22800,1218
|
|
20230727,110600,3718450250,22750,22750,22800,22750,237
|
|
20230727,110500,3713056750,22750,22750,22750,22750,99
|
|
20230727,110400,3710804500,22650,22650,22650,22650,7
|
|
20230727,110300,3710645950,22650,22650,22650,22650,62
|
|
20230727,110200,3709241650,22650,22700,22700,22650,180
|
|
20230727,110100,3705157600,22550,22600,22650,22500,669
|
|
20230727,110000,3690090350,22600,22600,22600,22600,84
|
|
20230727,105900,3688191950,22750,22700,22750,22700,67
|
|
20230727,105800,3686671000,22550,22550,22550,22550,2
|
|
20230727,105700,3686625900,22650,22500,22650,22450,548
|
|
20230727,105600,3674304050,22500,22500,22500,22500,96
|
|
20230727,105500,3672144050,22500,22550,22550,22500,24
|
|
20230727,105400,3671604000,22600,22500,22600,22500,59
|
|
20230727,105300,3670273600,22500,22600,22600,22500,66
|
|
20230727,105200,3668786100,22550,22600,22700,22550,321
|
|
20230727,105100,3661531700,22550,22550,22550,22550,0
|
|
20230727,105000,3661531700,22550,22550,22550,22550,5
|
|
20230727,104900,3661418950,22550,22600,22600,22550,186
|
|
20230727,104800,3657224550,22550,22550,22550,22550,33
|
|
20230727,104700,3656480400,22550,22550,22550,22550,55
|
|
20230727,104600,3655240150,22550,22700,22700,22550,1615
|
|
20230727,104500,3618732900,22700,22600,22800,22600,292
|
|
20230727,104400,3612107250,22600,22550,22750,22500,468
|
|
20230727,104300,3601563050,22500,22600,22650,22500,995
|
|
20230727,104200,3579115500,22600,22600,22600,22600,149
|
|
20230727,104100,3575748100,22600,22600,22650,22600,80
|
|
20230727,104000,3573939700,22600,22600,22650,22600,179
|
|
20230727,103900,3569891350,22600,22600,22600,22600,1
|
|
20230727,103800,3569868750,22600,22650,22650,22600,1116
|
|
20230727,103700,3544640000,22650,22650,22700,22650,114
|
|
20230727,103600,3542053150,22600,22700,22700,22600,290
|
|
20230727,103500,3535473650,22700,22750,22800,22700,622
|
|
20230727,103400,3521322700,22700,22650,22700,22600,600
|
|
20230727,103300,3507731900,22650,22700,22700,22650,126
|
|
20230727,103200,3504877800,22800,22750,22800,22700,235
|
|
20230727,103100,3499531350,22800,22800,22800,22600,1226
|
|
20230727,103000,3471770550,22700,22750,22850,22700,2042
|
|
20230727,102900,3425399850,22750,22850,22850,22750,407
|
|
20230727,102800,3416129200,22850,22850,22850,22850,1
|
|
20230727,102700,3416106350,22950,22850,22950,22800,579
|
|
20230727,102600,3402894000,22850,22950,22950,22850,248
|
|
20230727,102500,3397226600,22850,22900,22950,22850,547
|
|
20230727,102400,3384705950,22900,23050,23050,22900,42
|
|
20230727,102300,3383739350,23050,22950,23050,22850,275
|
|
20230727,102200,3377432700,23000,23100,23100,23000,150
|
|
20230727,102100,3373976000,23100,23000,23150,23000,1245
|
|
20230727,102000,3345245350,23000,22900,23050,22850,958
|
|
20230727,101900,3323233100,22900,23000,23000,22900,959
|
|
20230727,101800,3301187850,23000,22950,23050,22950,828
|
|
20230727,101700,3282156450,22950,23000,23000,22950,333
|
|
20230727,101600,3274505150,23000,23050,23100,23000,628
|
|
20230727,101500,3260048300,23050,23000,23100,22950,783
|
|
20230727,101400,3242009850,23000,22800,23000,22700,1815
|
|
20230727,101300,3200451350,22950,22900,22950,22800,1230
|
|
20230727,101200,3172344100,22850,22850,22950,22750,1350
|
|
20230727,101100,3141496600,22700,22850,22850,22700,3233
|
|
20230727,101000,3067862700,22900,22900,23050,22850,1572
|
|
20230727,100900,3031800400,22900,23000,23000,22900,3033
|
|
20230727,100800,2962243750,23000,22700,23000,22650,4330
|
|
20230727,100700,2863480500,22700,22800,22900,22700,1832
|
|
20230727,100600,2821782650,22850,23000,23300,22800,15979
|
|
20230727,100500,2452893850,23100,22800,23350,22800,16326
|
|
20230727,100400,2076053950,22800,22900,22900,22800,1247
|
|
20230727,100300,2047519850,22850,22850,22850,22850,0
|
|
20230727,100200,2047519850,22850,22600,22850,22600,3298
|
|
20230727,100100,1972280200,22650,22550,22650,22550,345
|
|
20230727,100000,1964490950,22550,22650,22700,22550,449
|
|
20230727,095900,1954361050,22700,22650,22700,22650,26
|
|
20230727,095800,1953772100,22650,22550,22650,22550,1636
|
|
20230727,095700,1916791650,22550,22600,22600,22550,330
|
|
20230727,095600,1909348950,22550,22650,22650,22550,599
|
|
20230727,095500,1895796400,22650,22700,22700,22650,24
|
|
20230727,095400,1895252550,22700,22800,22800,22700,234
|
|
20230727,095300,1889937350,22800,22800,22800,22750,163
|
|
20230727,095200,1886223450,22800,22700,22800,22600,2017
|
|
20230727,095100,1840402150,22750,22550,22750,22550,695
|
|
20230727,095000,1824632750,22650,22550,22650,22500,35
|
|
20230727,094900,1823842350,22650,22550,22650,22500,353
|
|
20230727,094800,1815884250,22500,22650,22650,22500,963
|
|
20230727,094700,1794122050,22650,22750,22750,22650,313
|
|
20230727,094600,1787012300,22700,22650,22700,22650,237
|
|
20230727,094500,1781635400,22700,22650,22700,22600,332
|
|
20230727,094400,1774115400,22700,22700,22700,22700,565
|
|
20230727,094300,1761289900,22650,22650,22650,22600,766
|
|
20230727,094200,1743948600,22650,22550,22650,22500,145
|
|
20230727,094100,1740678400,22600,22600,22700,22500,1357
|
|
20230727,094000,1710073900,22700,22500,22700,22500,176
|
|
20230727,093900,1706080700,22550,22700,22750,22550,1375
|
|
20230727,093800,1674888900,22650,22450,22650,22450,1555
|
|
20230727,093700,1639779950,22450,22650,22650,22450,1936
|
|
20230727,093600,1596013350,22700,22700,22750,22700,2350
|
|
20230727,093500,1542565800,22750,22650,22750,22650,1091
|
|
20230727,093400,1517775550,22700,22500,22750,22400,1793
|
|
20230727,093300,1477246250,22500,22450,22500,22350,1314
|
|
20230727,093200,1447782500,22450,22550,22550,22450,387
|
|
20230727,093100,1439083900,22500,22350,22550,22350,1568
|
|
20230727,093000,1403800600,22350,22400,22450,22300,1474
|
|
20230727,092900,1370808800,22450,22350,22500,22350,2345
|
|
20230727,092800,1318359600,22300,22500,22600,22300,6177
|
|
20230727,092700,1179524550,22350,22350,22550,22250,1192
|
|
20230727,092600,1152877450,22300,22400,22400,22250,2216
|
|
20230727,092500,1103398450,22350,22400,22550,22300,4175
|
|
20230727,092400,1009786500,22350,22400,22400,22150,3139
|
|
20230727,092300,939973000,22400,22150,22750,22150,12601
|
|
20230727,092200,656920150,22050,22250,22350,22050,669
|
|
20230727,092100,642101850,22350,21950,22350,21900,3801
|
|
20230727,092000,558076600,21900,21900,22000,21900,998
|
|
20230727,091900,536194200,21900,21750,22000,21750,2770
|
|
20230727,091800,475339600,21700,21700,21700,21700,517
|
|
20230727,091700,464120700,21500,21850,21950,21500,1300
|
|
20230727,091600,435929350,21850,21850,22050,21800,2438
|
|
20230727,091500,382510700,21850,21650,21850,21650,1182
|
|
20230727,091400,356821300,21650,21700,21700,21500,863
|
|
20230727,091300,338153150,21700,21750,21750,21650,713
|
|
20230727,091200,322675700,21750,21600,21750,21600,2757
|
|
20230727,091100,262861200,21600,21450,21650,21250,960
|
|
20230727,091000,242174100,21450,21350,21450,21350,606
|
|
20230727,090900,229177650,21350,21000,21350,20900,2218
|
|
20230727,090800,182430850,21000,21100,21150,21000,919
|
|
20230727,090700,163104000,21050,21250,21300,21050,1416
|
|
20230727,090600,133110150,21300,21150,21300,21150,430
|
|
20230727,090500,123976850,21150,21050,21150,21050,502
|
|
20230727,090400,113394650,21050,21150,21150,20900,1552
|
|
20230727,090300,80749100,21000,21100,21150,21000,644
|
|
20230727,090200,67188300,20950,20950,21100,20950,406
|
|
20230727,090100,58666800,20950,20950,20950,20900,758
|
|
20230727,090000,42819550,21100,20800,21150,20800,1994
|