593 lines
31 KiB
CSV
593 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,185000,4917966900,32850,32850,32850,32850,6496
|
|
20230727,184900,4917966900,32850,32850,32850,32850,0
|
|
20230727,184800,4917966900,32850,32850,32850,32850,0
|
|
20230727,184700,4917966900,32850,32850,32850,32850,0
|
|
20230727,184600,4917966900,32850,32850,32850,32850,0
|
|
20230727,184500,4917966900,32850,32850,32850,32850,0
|
|
20230727,184400,4917966900,32850,32850,32850,32850,0
|
|
20230727,184300,4917966900,32850,32850,32850,32850,0
|
|
20230727,184200,4917966900,32850,32850,32850,32850,0
|
|
20230727,184100,4917966900,32850,32850,32850,32850,0
|
|
20230727,184000,4917966900,32850,32850,32850,32850,0
|
|
20230727,183900,4917966900,32850,32850,32850,32850,0
|
|
20230727,183800,4917966900,32850,32850,32850,32850,0
|
|
20230727,183700,4917966900,32850,32850,32850,32850,0
|
|
20230727,183600,4917966900,32850,32850,32850,32850,0
|
|
20230727,183500,4917966900,32850,32850,32850,32850,0
|
|
20230727,183400,4917966900,32850,32850,32850,32850,0
|
|
20230727,183300,4917966900,32850,32850,32850,32850,0
|
|
20230727,183200,4917966900,32850,32850,32850,32850,0
|
|
20230727,183100,4917966900,32850,32850,32850,32850,0
|
|
20230727,183000,4917966900,32850,32850,32850,32850,0
|
|
20230727,182900,4917966900,32850,32850,32850,32850,0
|
|
20230727,182800,4917966900,32850,32850,32850,32850,0
|
|
20230727,182700,4917966900,32850,32850,32850,32850,0
|
|
20230727,182600,4917966900,32850,32850,32850,32850,0
|
|
20230727,182500,4917966900,32850,32850,32850,32850,0
|
|
20230727,182400,4917966900,32850,32850,32850,32850,0
|
|
20230727,182300,4917966900,32850,32850,32850,32850,0
|
|
20230727,182200,4917966900,32850,32850,32850,32850,0
|
|
20230727,182100,4917966900,32850,32850,32850,32850,0
|
|
20230727,182000,4917966900,32850,32850,32850,32850,6496
|
|
20230727,181900,4917966900,32850,32850,32850,32850,0
|
|
20230727,181800,4917966900,32850,32850,32850,32850,0
|
|
20230727,181700,4917966900,32850,32850,32850,32850,0
|
|
20230727,181600,4917966900,32850,32850,32850,32850,0
|
|
20230727,181500,4917966900,32850,32850,32850,32850,0
|
|
20230727,181400,4917966900,32850,32850,32850,32850,0
|
|
20230727,181300,4917966900,32850,32850,32850,32850,0
|
|
20230727,181200,4917966900,32850,32850,32850,32850,0
|
|
20230727,181100,4917966900,32850,32850,32850,32850,0
|
|
20230727,181000,4917966900,32850,32850,32850,32850,0
|
|
20230727,180900,4917966900,32850,32850,32850,32850,0
|
|
20230727,180800,4917966900,32850,32850,32850,32850,0
|
|
20230727,180700,4917966900,32850,32850,32850,32850,0
|
|
20230727,180600,4917966900,32850,32850,32850,32850,0
|
|
20230727,180500,4917966900,32850,32850,32850,32850,0
|
|
20230727,180400,4917966900,32850,32850,32850,32850,0
|
|
20230727,180300,4917966900,32850,32850,32850,32850,0
|
|
20230727,180200,4917966900,32850,32850,32850,32850,0
|
|
20230727,180100,4917966900,32850,32850,32850,32850,0
|
|
20230727,180000,4917966900,32850,32850,32850,32850,0
|
|
20230727,175900,4917966900,32850,32850,32850,32850,0
|
|
20230727,175800,4917966900,32850,32850,32850,32850,0
|
|
20230727,175700,4917966900,32850,32850,32850,32850,0
|
|
20230727,175600,4917966900,32850,32850,32850,32850,0
|
|
20230727,175500,4917966900,32850,32850,32850,32850,0
|
|
20230727,175400,4917966900,32850,32850,32850,32850,0
|
|
20230727,175300,4917966900,32850,32850,32850,32850,0
|
|
20230727,175200,4917966900,32850,32850,32850,32850,0
|
|
20230727,175100,4917966900,32850,32850,32850,32850,0
|
|
20230727,175000,4917966900,32850,32850,32850,32850,6496
|
|
20230727,174900,4917966900,32850,32850,32850,32850,0
|
|
20230727,174800,4917966900,32850,32850,32850,32850,0
|
|
20230727,174700,4917966900,32850,32850,32850,32850,0
|
|
20230727,174600,4917966900,32850,32850,32850,32850,0
|
|
20230727,174500,4917966900,32850,32850,32850,32850,0
|
|
20230727,174400,4917966900,32850,32850,32850,32850,0
|
|
20230727,174300,4917966900,32850,32850,32850,32850,0
|
|
20230727,174200,4917966900,32850,32850,32850,32850,0
|
|
20230727,174100,4917966900,32850,32850,32850,32850,0
|
|
20230727,174000,4917966900,32850,32850,32850,32850,0
|
|
20230727,173900,4917966900,32850,32850,32850,32850,0
|
|
20230727,173800,4917966900,32850,32850,32850,32850,0
|
|
20230727,173700,4917966900,32850,32850,32850,32850,0
|
|
20230727,173600,4917966900,32850,32850,32850,32850,0
|
|
20230727,173500,4917966900,32850,32850,32850,32850,0
|
|
20230727,173400,4917966900,32850,32850,32850,32850,0
|
|
20230727,173300,4917966900,32850,32850,32850,32850,0
|
|
20230727,173200,4917966900,32850,32850,32850,32850,0
|
|
20230727,173100,4917966900,32850,32850,32850,32850,0
|
|
20230727,173000,4917966900,32850,32850,32850,32850,0
|
|
20230727,172900,4917966900,32850,32850,32850,32850,0
|
|
20230727,172800,4917966900,32850,32850,32850,32850,0
|
|
20230727,172700,4917966900,32850,32850,32850,32850,0
|
|
20230727,172600,4917966900,32850,32850,32850,32850,0
|
|
20230727,172500,4917966900,32850,32850,32850,32850,0
|
|
20230727,172400,4917966900,32850,32850,32850,32850,0
|
|
20230727,172300,4917966900,32850,32850,32850,32850,0
|
|
20230727,172200,4917966900,32850,32850,32850,32850,0
|
|
20230727,172100,4917966900,32850,32850,32850,32850,0
|
|
20230727,172000,4917966900,32850,32850,32850,32850,6496
|
|
20230727,171900,4917966900,32850,32850,32850,32850,0
|
|
20230727,171800,4917966900,32850,32850,32850,32850,0
|
|
20230727,171700,4917966900,32850,32850,32850,32850,0
|
|
20230727,171600,4917966900,32850,32850,32850,32850,0
|
|
20230727,171500,4917966900,32850,32850,32850,32850,0
|
|
20230727,171400,4917966900,32850,32850,32850,32850,0
|
|
20230727,171300,4917966900,32850,32850,32850,32850,0
|
|
20230727,171200,4917966900,32850,32850,32850,32850,0
|
|
20230727,171100,4917966900,32850,32850,32850,32850,0
|
|
20230727,171000,4917966900,32850,32850,32850,32850,0
|
|
20230727,170900,4917966900,32850,32850,32850,32850,0
|
|
20230727,170800,4917966900,32850,32850,32850,32850,0
|
|
20230727,170700,4917966900,32850,32850,32850,32850,0
|
|
20230727,170600,4917966900,32850,32850,32850,32850,0
|
|
20230727,170500,4917966900,32850,32850,32850,32850,0
|
|
20230727,170400,4917966900,32850,32850,32850,32850,0
|
|
20230727,170300,4917966900,32850,32850,32850,32850,0
|
|
20230727,170200,4917966900,32850,32850,32850,32850,0
|
|
20230727,170100,4917966900,32850,32850,32850,32850,0
|
|
20230727,170000,4917966900,32850,32850,32850,32850,0
|
|
20230727,165900,4917966900,32850,32850,32850,32850,0
|
|
20230727,165800,4917966900,32850,32850,32850,32850,0
|
|
20230727,165700,4917966900,32850,32850,32850,32850,0
|
|
20230727,165600,4917966900,32850,32850,32850,32850,0
|
|
20230727,165500,4917966900,32850,32850,32850,32850,0
|
|
20230727,165400,4917966900,32850,32850,32850,32850,0
|
|
20230727,165300,4917966900,32850,32850,32850,32850,0
|
|
20230727,165200,4917966900,32850,32850,32850,32850,0
|
|
20230727,165100,4917966900,32850,32850,32850,32850,0
|
|
20230727,165000,4917966900,32850,32850,32850,32850,6496
|
|
20230727,164900,4917966900,32850,32850,32850,32850,0
|
|
20230727,164800,4917966900,32850,32850,32850,32850,0
|
|
20230727,164700,4917966900,32850,32850,32850,32850,0
|
|
20230727,164600,4917966900,32850,32850,32850,32850,0
|
|
20230727,164500,4917966900,32850,32850,32850,32850,0
|
|
20230727,164400,4917966900,32850,32850,32850,32850,0
|
|
20230727,164300,4917966900,32850,32850,32850,32850,0
|
|
20230727,164200,4917966900,32850,32850,32850,32850,0
|
|
20230727,164100,4917966900,32850,32850,32850,32850,0
|
|
20230727,164000,4917966900,32850,32850,32850,32850,0
|
|
20230727,163900,4917966900,32850,32850,32850,32850,0
|
|
20230727,163800,4917966900,32850,32850,32850,32850,0
|
|
20230727,163700,4917966900,32850,32850,32850,32850,0
|
|
20230727,163600,4917966900,32850,32850,32850,32850,0
|
|
20230727,163500,4917966900,32850,32850,32850,32850,0
|
|
20230727,163400,4917966900,32850,32850,32850,32850,0
|
|
20230727,163300,4917966900,32850,32850,32850,32850,0
|
|
20230727,163200,4917966900,32850,32850,32850,32850,0
|
|
20230727,163100,4917966900,32850,32850,32850,32850,0
|
|
20230727,163000,4917966900,32850,32850,32850,32850,0
|
|
20230727,162900,4917966900,32850,32850,32850,32850,0
|
|
20230727,162800,4917966900,32850,32850,32850,32850,0
|
|
20230727,162700,4917966900,32850,32850,32850,32850,0
|
|
20230727,162600,4917966900,32850,32850,32850,32850,0
|
|
20230727,162500,4917966900,32850,32850,32850,32850,0
|
|
20230727,162400,4917966900,32850,32850,32850,32850,0
|
|
20230727,162300,4917966900,32850,32850,32850,32850,0
|
|
20230727,162200,4917966900,32850,32850,32850,32850,0
|
|
20230727,162100,4917966900,32850,32850,32850,32850,0
|
|
20230727,162000,4917966900,32850,32850,32850,32850,6496
|
|
20230727,161900,4917966900,32850,32850,32850,32850,0
|
|
20230727,161800,4917966900,32850,32850,32850,32850,0
|
|
20230727,161700,4917966900,32850,32850,32850,32850,0
|
|
20230727,161600,4917966900,32850,32850,32850,32850,0
|
|
20230727,161500,4917966900,32850,32850,32850,32850,0
|
|
20230727,161400,4917966900,32850,32850,32850,32850,0
|
|
20230727,161300,4917966900,32850,32850,32850,32850,0
|
|
20230727,161200,4917966900,32850,32850,32850,32850,0
|
|
20230727,161100,4917966900,32850,32850,32850,32850,0
|
|
20230727,161000,4917966900,32850,32850,32850,32850,0
|
|
20230727,160900,4917966900,32850,32850,32850,32850,0
|
|
20230727,160800,4917966900,32850,32850,32850,32850,0
|
|
20230727,160700,4917966900,32850,32850,32850,32850,0
|
|
20230727,160600,4917966900,32850,32850,32850,32850,0
|
|
20230727,160500,4917966900,32850,32850,32850,32850,0
|
|
20230727,160400,4917966900,32850,32850,32850,32850,0
|
|
20230727,160300,4917966900,32850,32850,32850,32850,0
|
|
20230727,160200,4917966900,32850,32850,32850,32850,0
|
|
20230727,160100,4917966900,32850,32850,32850,32850,0
|
|
20230727,160000,4917966900,32850,32850,32850,32850,0
|
|
20230727,155900,4917966900,32850,32850,32850,32850,0
|
|
20230727,155800,4917966900,32850,32850,32850,32850,0
|
|
20230727,155700,4917966900,32850,32850,32850,32850,0
|
|
20230727,155600,4917966900,32850,32850,32850,32850,0
|
|
20230727,155500,4917966900,32850,32850,32850,32850,0
|
|
20230727,155400,4917966900,32850,32850,32850,32850,0
|
|
20230727,155300,4917966900,32850,32850,32850,32850,0
|
|
20230727,155200,4917966900,32850,32850,32850,32850,0
|
|
20230727,155100,4917966900,32850,32850,32850,32850,0
|
|
20230727,155000,4917966900,32850,32850,32850,32850,6496
|
|
20230727,154900,4917966900,32850,32850,32850,32850,0
|
|
20230727,154800,4917966900,32850,32850,32850,32850,0
|
|
20230727,154700,4917966900,32850,32850,32850,32850,0
|
|
20230727,154600,4917966900,32850,32850,32850,32850,0
|
|
20230727,154500,4917966900,32850,32850,32850,32850,0
|
|
20230727,154400,4917966900,32850,32850,32850,32850,0
|
|
20230727,154300,4917966900,32850,32850,32850,32850,0
|
|
20230727,154200,4917966900,32850,32850,32850,32850,0
|
|
20230727,154100,4917966900,32850,32850,32850,32850,0
|
|
20230727,154000,4917966900,32850,32850,32850,32850,0
|
|
20230727,153900,4917966900,32850,32850,32850,32850,0
|
|
20230727,153800,4917966900,32850,32850,32850,32850,0
|
|
20230727,153700,4917966900,32850,32850,32850,32850,0
|
|
20230727,153600,4917966900,32850,32850,32850,32850,0
|
|
20230727,153500,4917966900,32850,32850,32850,32850,0
|
|
20230727,153400,4917966900,32850,32850,32850,32850,0
|
|
20230727,153300,4917966900,32850,32850,32850,32850,0
|
|
20230727,153200,4917966900,32850,32850,32850,32850,0
|
|
20230727,153100,4917966900,32850,32850,32850,32850,0
|
|
20230727,153000,4917966900,32850,32850,32850,32850,6496
|
|
20230727,152900,4704573300,32750,32750,32750,32750,0
|
|
20230727,152800,4704573300,32750,32750,32750,32750,0
|
|
20230727,152700,4704573300,32750,32750,32750,32750,0
|
|
20230727,152600,4704573300,32750,32750,32750,32750,0
|
|
20230727,152500,4704573300,32750,32750,32750,32750,0
|
|
20230727,152400,4704573300,32750,32750,32750,32750,0
|
|
20230727,152300,4704573300,32750,32750,32750,32750,0
|
|
20230727,152200,4704573300,32750,32750,32750,32750,0
|
|
20230727,152100,4704573300,32750,32750,32750,32750,0
|
|
20230727,152000,4704573300,32750,32750,32750,32750,0
|
|
20230727,151900,4704573300,32750,32750,32750,32650,569
|
|
20230727,151800,4685967550,32750,32600,32750,32600,692
|
|
20230727,151700,4663352950,32650,32600,32650,32600,548
|
|
20230727,151600,4645467600,32650,32750,32750,32600,918
|
|
20230727,151500,4615476150,32750,32700,32800,32700,1101
|
|
20230727,151400,4579418200,32750,32700,32750,32700,1315
|
|
20230727,151300,4536359000,32700,32700,32750,32700,553
|
|
20230727,151200,4518274700,32750,32700,32750,32700,730
|
|
20230727,151100,4494393600,32750,32850,32900,32700,3449
|
|
20230727,151000,4381354350,32900,32850,32900,32850,345
|
|
20230727,150900,4370018900,32900,32900,32900,32850,1132
|
|
20230727,150800,4332819500,32900,32950,32950,32900,966
|
|
20230727,150700,4301032450,32950,32950,32950,32900,782
|
|
20230727,150600,4275274100,32950,32950,32950,32950,1851
|
|
20230727,150500,4214283650,32950,32950,33000,32950,332
|
|
20230727,150400,4203344200,33000,33000,33000,32950,192
|
|
20230727,150300,4197017050,32950,32900,33000,32900,1612
|
|
20230727,150200,4143918400,32950,32950,32950,32900,309
|
|
20230727,150100,4133739350,32950,33000,33050,32950,2118
|
|
20230727,150000,4063857900,33050,33050,33100,33000,116
|
|
20230727,145900,4060027000,33000,33050,33050,33000,117
|
|
20230727,145800,4056162100,33050,33050,33050,33000,284
|
|
20230727,145700,4046776750,33050,33000,33050,33000,136
|
|
20230727,145600,4042282500,33000,33050,33050,33000,268
|
|
20230727,145500,4033426850,33050,33050,33050,33000,24
|
|
20230727,145400,4032634050,33000,33100,33100,33000,652
|
|
20230727,145300,4011085950,33100,33050,33100,33050,262
|
|
20230727,145200,4002426350,33050,33100,33100,33050,114
|
|
20230727,145100,3998658250,33100,33100,33100,33050,10
|
|
20230727,145000,3998327300,33100,33100,33100,33050,34
|
|
20230727,144900,3997201950,33100,33100,33100,33050,69
|
|
20230727,144800,3994921050,33100,33050,33100,33050,229
|
|
20230727,144700,3987352350,33050,33050,33050,33050,1071
|
|
20230727,144600,3951955800,33050,33050,33050,33000,162
|
|
20230727,144500,3946608050,33050,33050,33050,33050,111
|
|
20230727,144400,3942939500,33050,33100,33100,33050,424
|
|
20230727,144300,3928926150,33100,33100,33100,33100,11
|
|
20230727,144200,3928562050,33100,33100,33100,33050,209
|
|
20230727,144100,3921654150,33100,33100,33100,33050,43
|
|
20230727,144000,3920232400,33050,33050,33100,33050,929
|
|
20230727,143900,3889528750,33100,33100,33100,33050,21
|
|
20230727,143800,3888833700,33050,33100,33100,33050,128
|
|
20230727,143700,3884601900,33100,33100,33100,33100,15
|
|
20230727,143600,3884105400,33100,33050,33100,33050,289
|
|
20230727,143500,3874543500,33100,33100,33100,33100,11
|
|
20230727,143400,3874179400,33050,33050,33050,33000,1475
|
|
20230727,143300,3825452000,33000,33050,33050,33000,483
|
|
20230727,143200,3809507300,33050,33050,33050,33000,139
|
|
20230727,143100,3804918450,33050,33050,33050,33050,75
|
|
20230727,143000,3802439700,33050,33000,33050,33000,120
|
|
20230727,142900,3798477700,33050,33050,33050,33050,74
|
|
20230727,142800,3796032000,33050,33000,33050,33000,2279
|
|
20230727,142700,3720824600,33000,33050,33050,33000,102
|
|
20230727,142600,3717457900,33050,33000,33050,33000,287
|
|
20230727,142500,3707986200,33000,33050,33050,33000,10
|
|
20230727,142400,3707655800,33050,33050,33050,33050,39
|
|
20230727,142300,3706366850,33050,33050,33050,33050,10
|
|
20230727,142200,3706036350,33000,33050,33050,33000,25
|
|
20230727,142100,3705210850,33050,33050,33050,33050,42
|
|
20230727,142000,3703822750,33050,33050,33050,33050,132
|
|
20230727,141900,3699460150,33000,33050,33050,33000,849
|
|
20230727,141800,3671431650,33050,33050,33050,33050,9
|
|
20230727,141700,3671134200,33050,33050,33050,33050,10
|
|
20230727,141600,3670803700,33050,33050,33050,33000,1186
|
|
20230727,141500,3631631400,33050,33000,33050,33000,10
|
|
20230727,141400,3631300950,33050,33000,33050,33000,1206
|
|
20230727,141300,3591502550,32950,32950,33000,32950,26
|
|
20230727,141200,3590644950,32950,33000,33050,32950,850
|
|
20230727,141100,3562597000,33050,33100,33100,33000,2374
|
|
20230727,141000,3484198350,33100,33150,33150,33100,1539
|
|
20230727,140900,3433257050,33150,33100,33150,33100,88
|
|
20230727,140800,3430340350,33100,33200,33200,33100,124
|
|
20230727,140700,3426228800,33200,33150,33200,33150,370
|
|
20230727,140600,3413962750,33100,33150,33150,33100,132
|
|
20230727,140500,3409593100,33150,33100,33150,33100,44
|
|
20230727,140400,3408135650,33150,33150,33150,33150,148
|
|
20230727,140300,3403229450,33200,33200,33200,33150,24
|
|
20230727,140200,3402433400,33200,33150,33200,33150,249
|
|
20230727,140100,3394173900,33200,33150,33200,33150,59
|
|
20230727,140000,3392217050,33150,33150,33150,33100,677
|
|
20230727,135900,3369782750,33150,33250,33250,33100,1282
|
|
20230727,135800,3327241450,33250,33250,33250,33250,9
|
|
20230727,135700,3326942200,33250,33250,33250,33200,100
|
|
20230727,135600,3323621700,33250,33250,33250,33250,10
|
|
20230727,135500,3323289200,33250,33250,33250,33250,11
|
|
20230727,135400,3322923450,33250,33200,33250,33200,9
|
|
20230727,135300,3322624250,33250,33250,33250,33200,80
|
|
20230727,135200,3319964800,33250,33150,33250,33150,592
|
|
20230727,135100,3300332750,33150,33150,33150,33100,19
|
|
20230727,135000,3299703400,33150,33150,33150,33100,109
|
|
20230727,134900,3296093050,33150,33150,33150,33100,22
|
|
20230727,134800,3295364150,33150,33150,33150,33150,53
|
|
20230727,134700,3293607200,33150,33150,33150,33150,11
|
|
20230727,134600,3293242550,33150,33150,33150,33100,31
|
|
20230727,134500,3292216050,33150,33150,33150,33100,184
|
|
20230727,134400,3286125100,33150,33150,33150,33150,9
|
|
20230727,134300,3285826750,33100,33150,33150,33100,11
|
|
20230727,134200,3285462150,33150,33150,33150,33100,121
|
|
20230727,134100,3281451250,33150,33100,33150,33100,138
|
|
20230727,134000,3276883400,33100,33100,33100,33100,75
|
|
20230727,133900,3274400900,33100,33050,33100,33050,244
|
|
20230727,133800,3266336050,33050,33100,33100,33050,258
|
|
20230727,133700,3257806850,33100,33100,33100,33050,10
|
|
20230727,133600,3257475900,33100,33100,33100,33100,10
|
|
20230727,133500,3257144900,33100,33050,33100,33050,196
|
|
20230727,133400,3250659900,33100,33100,33100,33050,851
|
|
20230727,133300,3222534050,33100,33100,33100,33100,38
|
|
20230727,133200,3221276250,33050,33150,33150,33050,643
|
|
20230727,133100,3200017100,33150,33150,33150,33150,8
|
|
20230727,133000,3199751900,33150,33100,33150,33100,22
|
|
20230727,132900,3199023450,33100,33150,33150,33100,104
|
|
20230727,132800,3195580850,33100,33150,33150,33100,231
|
|
20230727,132700,3187934300,33150,33150,33150,33150,15
|
|
20230727,132600,3187437050,33150,33100,33150,33100,108
|
|
20230727,132500,3183861850,33150,33200,33200,33150,299
|
|
20230727,132400,3173945050,33200,33200,33200,33200,5
|
|
20230727,132300,3173779050,33200,33100,33200,33100,192
|
|
20230727,132200,3167415650,33150,33150,33150,33150,9
|
|
20230727,132100,3167117300,33150,33150,33150,33150,11
|
|
20230727,132000,3166752650,33150,33150,33150,33150,38
|
|
20230727,131900,3165492950,33150,33100,33150,33100,365
|
|
20230727,131800,3153410850,33100,33100,33100,33100,169
|
|
20230727,131700,3147816950,33100,33100,33150,33100,173
|
|
20230727,131600,3142090250,33100,33100,33100,33100,222
|
|
20230727,131500,3134742050,33100,33100,33100,33100,91
|
|
20230727,131400,3131729950,33100,33100,33100,33050,121
|
|
20230727,131300,3127728750,33100,33050,33100,33050,98
|
|
20230727,131200,3124489450,33050,33150,33150,33050,1148
|
|
20230727,131100,3086490300,33150,33150,33150,33150,227
|
|
20230727,131000,3078965250,33150,33150,33150,33150,433
|
|
20230727,130900,3064611300,33150,33200,33200,33150,95
|
|
20230727,130800,3061459250,33200,33200,33200,33200,12
|
|
20230727,130700,3061060850,33200,33150,33200,33150,27
|
|
20230727,130600,3060165400,33150,33150,33150,33150,223
|
|
20230727,130500,3052772950,33150,33150,33150,33150,66
|
|
20230727,130400,3050585050,33150,33150,33150,33100,36
|
|
20230727,130300,3049391850,33150,33200,33200,33150,456
|
|
20230727,130200,3034275000,33200,33200,33200,33200,8
|
|
20230727,130100,3034009400,33200,33200,33200,33200,7
|
|
20230727,130000,3033777000,33200,33200,33200,33200,8
|
|
20230727,125900,3033511400,33200,33200,33200,33200,10
|
|
20230727,125800,3033179400,33200,33200,33200,33150,30
|
|
20230727,125700,3032184400,33200,33150,33200,33150,53
|
|
20230727,125600,3030427300,33200,33200,33200,33200,33
|
|
20230727,125500,3029331700,33200,33150,33200,33150,11
|
|
20230727,125400,3028966550,33200,33250,33250,33200,114
|
|
20230727,125300,3025181550,33250,33250,33250,33250,8
|
|
20230727,125200,3024915550,33250,33200,33250,33200,8
|
|
20230727,125100,3024649700,33200,33250,33250,33200,83
|
|
20230727,125000,3021892450,33250,33250,33250,33250,389
|
|
20230727,124900,3008958200,33300,33300,33300,33300,43
|
|
20230727,124800,3007526300,33300,33250,33300,33250,538
|
|
20230727,124700,2989637400,33250,33200,33250,33200,58
|
|
20230727,124600,2987711750,33150,33300,33300,33150,556
|
|
20230727,124500,2969250050,33300,33300,33300,33300,7
|
|
20230727,124400,2969016950,33300,33200,33300,33200,269
|
|
20230727,124300,2960073550,33250,33200,33250,33200,9
|
|
20230727,124200,2959774350,33200,33300,33300,33200,150
|
|
20230727,124100,2954786450,33300,33350,33350,33300,256
|
|
20230727,124000,2946261450,33350,33450,33450,33350,52
|
|
20230727,123900,2944526750,33450,33250,33600,33250,2601
|
|
20230727,123800,2857588950,33250,33250,33250,33200,134
|
|
20230727,123700,2853137100,33250,33250,33250,33250,13
|
|
20230727,123600,2852704850,33200,33200,33200,33200,125
|
|
20230727,123500,2848554850,33200,33150,33200,33150,462
|
|
20230727,123400,2833234450,33100,33100,33150,33050,1489
|
|
20230727,123300,2783953000,33050,33100,33100,33050,706
|
|
20230727,123200,2760609400,33150,33100,33150,33100,72
|
|
20230727,123100,2758225700,33100,33100,33100,33100,86
|
|
20230727,123000,2755379100,33100,33100,33100,33100,48
|
|
20230727,122900,2753790300,33050,33100,33100,33050,41
|
|
20230727,122800,2752433700,33100,33100,33100,33100,8
|
|
20230727,122700,2752168900,33100,33100,33100,33100,8
|
|
20230727,122600,2751904100,33100,33050,33100,33050,14
|
|
20230727,122500,2751441050,33050,33100,33100,33050,248
|
|
20230727,122400,2743242950,33100,33100,33100,33050,322
|
|
20230727,122300,2732600350,33100,33100,33100,33100,30
|
|
20230727,122200,2731607350,33100,33100,33100,33100,8
|
|
20230727,122100,2731342550,33100,33100,33100,33100,42
|
|
20230727,122000,2729952350,33100,33150,33150,33100,19
|
|
20230727,121900,2729323300,33150,33150,33150,33100,592
|
|
20230727,121800,2709724250,33150,33150,33150,33150,9
|
|
20230727,121700,2709425900,33150,33100,33150,33100,182
|
|
20230727,121600,2703401050,33150,33150,33150,33150,40
|
|
20230727,121500,2702075050,33150,33150,33150,33150,17
|
|
20230727,121400,2701511500,33150,33150,33150,33150,52
|
|
20230727,121300,2699787700,33150,33150,33150,33100,198
|
|
20230727,121200,2693227500,33150,33150,33150,33100,500
|
|
20230727,121100,2676664500,33150,33150,33200,33150,1735
|
|
20230727,121000,2619148350,33200,33200,33200,33200,298
|
|
20230727,120900,2609254750,33200,33200,33200,33200,82
|
|
20230727,120800,2606532350,33200,33250,33250,33200,1173
|
|
20230727,120700,2567587000,33250,33250,33250,33250,8
|
|
20230727,120600,2567321000,33250,33200,33250,33200,366
|
|
20230727,120500,2555166750,33200,33250,33250,33200,148
|
|
20230727,120400,2550252350,33250,33250,33250,33250,52
|
|
20230727,120300,2548523350,33250,33250,33250,33200,167
|
|
20230727,120200,2542973050,33250,33250,33250,33250,404
|
|
20230727,120100,2529540050,33250,33250,33250,33250,56
|
|
20230727,120000,2527678050,33250,33250,33250,33200,58
|
|
20230727,115900,2525750950,33250,33200,33250,33200,46
|
|
20230727,115800,2524221800,33250,33300,33300,33250,152
|
|
20230727,115700,2519167400,33300,33350,33350,33300,24
|
|
20230727,115600,2518367800,33300,33300,33350,33200,791
|
|
20230727,115500,2492076000,33350,33350,33350,33300,44
|
|
20230727,115400,2490608900,33350,33350,33350,33300,274
|
|
20230727,115300,2481484250,33350,33350,33350,33350,34
|
|
20230727,115200,2480350350,33300,33300,33350,33300,100
|
|
20230727,115100,2477016450,33350,33300,33350,33300,13
|
|
20230727,115000,2476582950,33350,33300,33350,33300,883
|
|
20230727,114900,2447178900,33300,33250,33300,33200,495
|
|
20230727,114800,2430717250,33200,33250,33250,33200,21
|
|
20230727,114700,2430019300,33250,33250,33250,33250,80
|
|
20230727,114600,2427359300,33200,33250,33250,33200,333
|
|
20230727,114500,2416287350,33250,33250,33300,33250,279
|
|
20230727,114400,2407009850,33300,33300,33300,33300,8
|
|
20230727,114300,2406743450,33300,33300,33300,33250,24
|
|
20230727,114200,2405944800,33250,33250,33250,33250,112
|
|
20230727,114100,2402220800,33250,33250,33250,33200,131
|
|
20230727,114000,2397865400,33250,33300,33300,33250,33
|
|
20230727,113900,2396767750,33300,33300,33300,33250,94
|
|
20230727,113800,2393641850,33250,33250,33300,33250,172
|
|
20230727,113700,2387922450,33250,33250,33300,33250,271
|
|
20230727,113600,2378910600,33250,33200,33250,33200,104
|
|
20230727,113500,2375457650,33250,33250,33250,33250,8
|
|
20230727,113400,2375191650,33250,33200,33250,33200,41
|
|
20230727,113300,2373830000,33250,33300,33300,33250,221
|
|
20230727,113200,2366473450,33300,33300,33350,33300,85
|
|
20230727,113100,2363642500,33350,33250,33350,33250,531
|
|
20230727,113000,2345961550,33250,33200,33250,33200,696
|
|
20230727,112900,2322852750,33200,33150,33200,33150,461
|
|
20230727,112800,2307560050,33200,33200,33200,33150,14
|
|
20230727,112700,2307095550,33200,33150,33200,33150,44
|
|
20230727,112600,2305636550,33200,33200,33200,33150,18
|
|
20230727,112500,2305039250,33200,33200,33200,33150,34
|
|
20230727,112400,2303910750,33200,33200,33200,33200,28
|
|
20230727,112300,2302981150,33200,33200,33200,33150,51
|
|
20230727,112200,2301288250,33200,33200,33200,33200,73
|
|
20230727,112100,2298864650,33200,33200,33200,33150,235
|
|
20230727,112000,2291073500,33200,33200,33200,33200,12
|
|
20230727,111900,2290675100,33150,33200,33200,33150,20
|
|
20230727,111800,2290011400,33200,33200,33200,33150,17
|
|
20230727,111700,2289447300,33200,33150,33200,33150,308
|
|
20230727,111600,2279232850,33150,33150,33150,33100,104
|
|
20230727,111500,2275785550,33100,33100,33100,33100,524
|
|
20230727,111400,2258441150,33100,33100,33100,33050,57
|
|
20230727,111300,2256555750,33100,33100,33100,33100,10
|
|
20230727,111200,2256224750,33050,33100,33100,33050,64
|
|
20230727,111100,2254106650,33100,33100,33100,33100,31
|
|
20230727,111000,2253080550,33050,33100,33150,33050,1090
|
|
20230727,110900,2216999450,33100,33100,33150,33100,940
|
|
20230727,110800,2185885000,33150,33150,33150,33100,19
|
|
20230727,110700,2185255600,33150,33200,33200,33100,317
|
|
20230727,110600,2174746700,33200,33250,33300,33200,258
|
|
20230727,110500,2166173650,33300,33300,33300,33250,58
|
|
20230727,110400,2164242300,33250,33200,33300,33200,154
|
|
20230727,110300,2159124300,33150,33200,33200,33150,44
|
|
20230727,110200,2157663800,33150,33100,33150,33100,323
|
|
20230727,110100,2146957950,33100,33150,33150,33100,13
|
|
20230727,110000,2146527300,33100,33100,33150,33100,526
|
|
20230727,105900,2129116150,33150,33200,33200,33100,1110
|
|
20230727,105800,2092361450,33150,33200,33200,33150,215
|
|
20230727,105700,2085233800,33200,33250,33250,33150,481
|
|
20230727,105600,2069275500,33200,33250,33250,33200,261
|
|
20230727,105500,2060609950,33200,33200,33250,33200,36
|
|
20230727,105400,2059414600,33250,33350,33350,33250,344
|
|
20230727,105300,2047955600,33400,33400,33400,33400,8
|
|
20230727,105200,2047688400,33400,33350,33400,33350,29
|
|
20230727,105100,2046720800,33400,33350,33400,33350,63
|
|
20230727,105000,2044619350,33400,33400,33400,33400,12
|
|
20230727,104900,2044218550,33400,33400,33400,33350,42
|
|
20230727,104800,2042816150,33400,33400,33400,33350,140
|
|
20230727,104700,2038141250,33400,33400,33450,33400,387
|
|
20230727,104600,2025215300,33450,33450,33450,33450,23
|
|
20230727,104500,2024445950,33400,33450,33450,33400,711
|
|
20230727,104400,2000667950,33450,33400,33450,33400,19
|
|
20230727,104300,2000032900,33400,33400,33400,33400,250
|
|
20230727,104200,1991682900,33400,33350,33400,33350,36
|
|
20230727,104100,1990480800,33400,33400,33400,33350,87
|
|
20230727,104000,1987576650,33400,33350,33400,33350,34
|
|
20230727,103900,1986441350,33400,33400,33400,33400,72
|
|
20230727,103800,1984036550,33400,33400,33400,33350,76
|
|
20230727,103700,1981498500,33400,33400,33400,33400,53
|
|
20230727,103600,1979728300,33400,33400,33400,33350,70
|
|
20230727,103500,1977390600,33400,33400,33400,33350,9
|
|
20230727,103400,1977090050,33400,33400,33400,33350,83
|
|
20230727,103300,1974320550,33400,33450,33500,33400,553
|
|
20230727,103200,1955825900,33500,33350,33500,33350,637
|
|
20230727,103100,1934531400,33350,33350,33400,33300,272
|
|
20230727,103000,1925461150,33300,33200,33300,33200,141
|
|
20230727,102900,1920772500,33250,33450,33450,33250,494
|
|
20230727,102800,1904296150,33450,33400,33450,33400,164
|
|
20230727,102700,1898818400,33400,33400,33450,33400,328
|
|
20230727,102600,1887852800,33450,33450,33450,33450,7
|
|
20230727,102500,1887618650,33450,33400,33450,33400,217
|
|
20230727,102400,1880363700,33500,33500,33550,33500,682
|
|
20230727,102300,1857515100,33500,33450,33500,33400,1328
|
|
20230727,102200,1813044150,33450,33400,33500,33400,542
|
|
20230727,102100,1794912700,33400,33250,33400,33250,284
|
|
20230727,102000,1785454850,33250,33250,33250,33200,155
|
|
20230727,101900,1780306400,33250,33250,33250,33200,425
|
|
20230727,101800,1766175250,33250,33250,33250,33200,152
|
|
20230727,101700,1761128450,33200,33200,33200,33150,306
|
|
20230727,101600,1750970250,33200,33150,33200,33150,217
|
|
20230727,101500,1743776350,33200,33200,33200,33150,336
|
|
20230727,101400,1732636900,33200,33150,33200,33150,823
|
|
20230727,101300,1705353750,33150,33150,33150,33100,278
|
|
20230727,101200,1696150550,33150,33150,33150,33050,1495
|
|
20230727,101100,1646667500,33150,33200,33200,33100,1334
|
|
20230727,101000,1602487300,33200,33200,33200,33200,34
|
|
20230727,100900,1601358500,33200,33250,33250,33150,570
|
|
20230727,100800,1582434650,33250,33250,33250,33250,8
|
|
20230727,100700,1582168650,33200,33250,33250,33200,148
|
|
20230727,100600,1577252600,33200,33200,33250,33200,529
|
|
20230727,100500,1559689100,33250,33250,33250,33250,46
|
|
20230727,100400,1558159600,33250,33200,33250,33200,150
|
|
20230727,100300,1553177850,33200,33300,33300,33200,396
|
|
20230727,100200,1540011350,33250,33250,33300,33250,394
|
|
20230727,100100,1526910800,33200,33150,33200,33100,751
|
|
20230727,100000,1502047200,33200,33350,33350,33200,139
|
|
20230727,095900,1497429450,33350,33300,33350,33250,200
|
|
20230727,095800,1490771500,33350,33200,33350,33200,1355
|
|
20230727,095700,1445723000,33200,33100,33200,33100,242
|
|
20230727,095600,1437699200,33150,33200,33200,33150,136
|
|
20230727,095500,1433190550,33150,33150,33150,33050,217
|
|
20230727,095400,1426001350,33200,33200,33200,33150,171
|
|
20230727,095300,1420324800,33200,33150,33250,33150,648
|
|
20230727,095200,1398827450,33100,33100,33100,33100,189
|
|
20230727,095100,1392571550,33100,33050,33150,33000,381
|
|
20230727,095000,1379955450,33050,33050,33100,33000,711
|
|
20230727,094900,1356479600,33000,33000,33050,33000,808
|
|
20230727,094800,1329806600,33050,33000,33050,33000,193
|
|
20230727,094700,1323430850,33050,33000,33050,32950,791
|
|
20230727,094600,1297332250,33000,33050,33100,33000,666
|
|
20230727,094500,1275330150,33050,32950,33050,32950,316
|
|
20230727,094400,1264907950,32950,33000,33000,32950,429
|
|
20230727,094300,1250761400,33000,33000,33000,32950,258
|
|
20230727,094200,1242249000,33050,33100,33100,33000,643
|
|
20230727,094100,1220991400,33150,33150,33150,33100,1257
|
|
20230727,094000,1179377900,33150,33100,33150,33100,559
|
|
20230727,093900,1160874950,33100,33050,33100,33000,124
|
|
20230727,093800,1156776350,33050,33050,33050,33000,52
|
|
20230727,093700,1155058250,33050,33000,33050,32950,701
|
|
20230727,093600,1131927250,33000,33000,33000,32950,97
|
|
20230727,093500,1128726600,33000,33050,33050,33000,272
|
|
20230727,093400,1119749550,33000,33050,33100,33000,811
|
|
20230727,093300,1092943550,33050,32950,33050,32950,349
|
|
20230727,093200,1081421600,32950,32950,33050,32850,1207
|
|
20230727,093100,1041625500,32950,32850,32950,32800,662
|
|
20230727,093000,1019880050,32850,33000,33050,32800,5861
|
|
20230727,092900,826622700,33050,33100,33100,33050,260
|
|
20230727,092800,818018600,33050,33000,33050,32950,733
|
|
20230727,092700,793822200,33000,32950,33000,32950,150
|
|
20230727,092600,788875650,33000,33250,33250,33000,991
|
|
20230727,092500,756052450,33250,33300,33300,33200,630
|
|
20230727,092400,735113450,33300,33200,33300,33200,207
|
|
20230727,092300,728236600,33200,33150,33200,33150,115
|
|
20230727,092200,724423550,33150,33100,33200,33100,127
|
|
20230727,092100,720213250,33050,32800,33050,32800,2010
|
|
20230727,092000,653979600,32800,32800,32850,32750,1185
|
|
20230727,091900,615113850,32850,32950,32950,32800,1720
|
|
20230727,091800,558575100,33000,33000,33000,32950,63
|
|
20230727,091700,556496150,33000,33050,33050,33000,814
|
|
20230727,091600,529629300,33050,33000,33050,33000,604
|
|
20230727,091500,509676100,33000,33000,33050,33000,1292
|
|
20230727,091400,467039150,33000,33100,33100,32950,873
|
|
20230727,091300,438242850,33050,33200,33200,33050,511
|
|
20230727,091200,421323550,33250,33200,33250,33100,91
|
|
20230727,091100,418304900,33200,33350,33350,33200,447
|
|
20230727,091000,403426050,33350,33000,33350,33000,575
|
|
20230727,090900,384367800,33100,33000,33100,32950,428
|
|
20230727,090800,370237450,33000,33100,33150,33000,1039
|
|
20230727,090700,335875500,33100,33350,33350,33100,714
|
|
20230727,090600,312145950,33250,33550,33550,33250,1332
|
|
20230727,090500,267669900,33550,33550,33600,33500,535
|
|
20230727,090400,249725100,33600,33650,33700,33550,2555
|
|
20230727,090300,163779600,33750,33650,33750,33550,375
|
|
20230727,090200,151170500,33650,33450,33800,33450,1092
|
|
20230727,090100,114433800,33450,33500,33500,33200,880
|
|
20230727,090000,85048200,33450,33100,33500,33100,2556
|