610 lines
32 KiB
CSV
610 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,190700,7531435750,28150,28150,28150,28150,5642
|
|
20230727,190600,7531435750,28150,28150,28150,28150,0
|
|
20230727,190500,7531435750,28150,28150,28150,28150,0
|
|
20230727,190400,7531435750,28150,28150,28150,28150,0
|
|
20230727,190300,7531435750,28150,28150,28150,28150,0
|
|
20230727,190200,7531435750,28150,28150,28150,28150,0
|
|
20230727,190100,7531435750,28150,28150,28150,28150,0
|
|
20230727,190000,7531435750,28150,28150,28150,28150,0
|
|
20230727,185900,7531435750,28150,28150,28150,28150,0
|
|
20230727,185800,7531435750,28150,28150,28150,28150,0
|
|
20230727,185700,7531435750,28150,28150,28150,28150,0
|
|
20230727,185600,7531435750,28150,28150,28150,28150,0
|
|
20230727,185500,7531435750,28150,28150,28150,28150,0
|
|
20230727,185400,7531435750,28150,28150,28150,28150,0
|
|
20230727,185300,7531435750,28150,28150,28150,28150,0
|
|
20230727,185200,7531435750,28150,28150,28150,28150,0
|
|
20230727,185100,7531435750,28150,28150,28150,28150,0
|
|
20230727,185000,7531435750,28150,28150,28150,28150,0
|
|
20230727,184900,7531435750,28150,28150,28150,28150,0
|
|
20230727,184800,7531435750,28150,28150,28150,28150,0
|
|
20230727,184700,7531435750,28150,28150,28150,28150,0
|
|
20230727,184600,7531435750,28150,28150,28150,28150,0
|
|
20230727,184500,7531435750,28150,28150,28150,28150,0
|
|
20230727,184400,7531435750,28150,28150,28150,28150,0
|
|
20230727,184300,7531435750,28150,28150,28150,28150,0
|
|
20230727,184200,7531435750,28150,28150,28150,28150,0
|
|
20230727,184100,7531435750,28150,28150,28150,28150,0
|
|
20230727,184000,7531435750,28150,28150,28150,28150,0
|
|
20230727,183900,7531435750,28150,28150,28150,28150,0
|
|
20230727,183800,7531435750,28150,28150,28150,28150,0
|
|
20230727,183700,7531435750,28150,28150,28150,28150,5642
|
|
20230727,183600,7531435750,28150,28150,28150,28150,0
|
|
20230727,183500,7531435750,28150,28150,28150,28150,0
|
|
20230727,183400,7531435750,28150,28150,28150,28150,0
|
|
20230727,183300,7531435750,28150,28150,28150,28150,0
|
|
20230727,183200,7531435750,28150,28150,28150,28150,0
|
|
20230727,183100,7531435750,28150,28150,28150,28150,0
|
|
20230727,183000,7531435750,28150,28150,28150,28150,0
|
|
20230727,182900,7531435750,28150,28150,28150,28150,0
|
|
20230727,182800,7531435750,28150,28150,28150,28150,0
|
|
20230727,182700,7531435750,28150,28150,28150,28150,0
|
|
20230727,182600,7531435750,28150,28150,28150,28150,0
|
|
20230727,182500,7531435750,28150,28150,28150,28150,0
|
|
20230727,182400,7531435750,28150,28150,28150,28150,0
|
|
20230727,182300,7531435750,28150,28150,28150,28150,0
|
|
20230727,182200,7531435750,28150,28150,28150,28150,0
|
|
20230727,182100,7531435750,28150,28150,28150,28150,0
|
|
20230727,182000,7531435750,28150,28150,28150,28150,0
|
|
20230727,181900,7531435750,28150,28150,28150,28150,0
|
|
20230727,181800,7531435750,28150,28150,28150,28150,0
|
|
20230727,181700,7531435750,28150,28150,28150,28150,0
|
|
20230727,181600,7531435750,28150,28150,28150,28150,0
|
|
20230727,181500,7531435750,28150,28150,28150,28150,0
|
|
20230727,181400,7531435750,28150,28150,28150,28150,0
|
|
20230727,181300,7531435750,28150,28150,28150,28150,0
|
|
20230727,181200,7531435750,28150,28150,28150,28150,0
|
|
20230727,181100,7531435750,28150,28150,28150,28150,0
|
|
20230727,181000,7531435750,28150,28150,28150,28150,0
|
|
20230727,180900,7531435750,28150,28150,28150,28150,0
|
|
20230727,180800,7531435750,28150,28150,28150,28150,0
|
|
20230727,180700,7531435750,28150,28150,28150,28150,5642
|
|
20230727,180600,7531435750,28150,28150,28150,28150,0
|
|
20230727,180500,7531435750,28150,28150,28150,28150,0
|
|
20230727,180400,7531435750,28150,28150,28150,28150,0
|
|
20230727,180300,7531435750,28150,28150,28150,28150,0
|
|
20230727,180200,7531435750,28150,28150,28150,28150,0
|
|
20230727,180100,7531435750,28150,28150,28150,28150,0
|
|
20230727,180000,7531435750,28150,28150,28150,28150,0
|
|
20230727,175900,7531435750,28150,28150,28150,28150,0
|
|
20230727,175800,7531435750,28150,28150,28150,28150,0
|
|
20230727,175700,7531435750,28150,28150,28150,28150,0
|
|
20230727,175600,7531435750,28150,28150,28150,28150,0
|
|
20230727,175500,7531435750,28150,28150,28150,28150,0
|
|
20230727,175400,7531435750,28150,28150,28150,28150,0
|
|
20230727,175300,7531435750,28150,28150,28150,28150,0
|
|
20230727,175200,7531435750,28150,28150,28150,28150,0
|
|
20230727,175100,7531435750,28150,28150,28150,28150,0
|
|
20230727,175000,7531435750,28150,28150,28150,28150,0
|
|
20230727,174900,7531435750,28150,28150,28150,28150,0
|
|
20230727,174800,7531435750,28150,28150,28150,28150,0
|
|
20230727,174700,7531435750,28150,28150,28150,28150,0
|
|
20230727,174600,7531435750,28150,28150,28150,28150,0
|
|
20230727,174500,7531435750,28150,28150,28150,28150,0
|
|
20230727,174400,7531435750,28150,28150,28150,28150,0
|
|
20230727,174300,7531435750,28150,28150,28150,28150,0
|
|
20230727,174200,7531435750,28150,28150,28150,28150,0
|
|
20230727,174100,7531435750,28150,28150,28150,28150,0
|
|
20230727,174000,7531435750,28150,28150,28150,28150,0
|
|
20230727,173900,7531435750,28150,28150,28150,28150,0
|
|
20230727,173800,7531435750,28150,28150,28150,28150,0
|
|
20230727,173700,7531435750,28150,28150,28150,28150,5642
|
|
20230727,173600,7531435750,28150,28150,28150,28150,0
|
|
20230727,173500,7531435750,28150,28150,28150,28150,0
|
|
20230727,173400,7531435750,28150,28150,28150,28150,0
|
|
20230727,173300,7531435750,28150,28150,28150,28150,0
|
|
20230727,173200,7531435750,28150,28150,28150,28150,0
|
|
20230727,173100,7531435750,28150,28150,28150,28150,0
|
|
20230727,173000,7531435750,28150,28150,28150,28150,0
|
|
20230727,172900,7531435750,28150,28150,28150,28150,0
|
|
20230727,172800,7531435750,28150,28150,28150,28150,0
|
|
20230727,172700,7531435750,28150,28150,28150,28150,0
|
|
20230727,172600,7531435750,28150,28150,28150,28150,0
|
|
20230727,172500,7531435750,28150,28150,28150,28150,0
|
|
20230727,172400,7531435750,28150,28150,28150,28150,0
|
|
20230727,172300,7531435750,28150,28150,28150,28150,0
|
|
20230727,172200,7531435750,28150,28150,28150,28150,0
|
|
20230727,172100,7531435750,28150,28150,28150,28150,0
|
|
20230727,172000,7531435750,28150,28150,28150,28150,0
|
|
20230727,171900,7531435750,28150,28150,28150,28150,0
|
|
20230727,171800,7531435750,28150,28150,28150,28150,0
|
|
20230727,171700,7531435750,28150,28150,28150,28150,0
|
|
20230727,171600,7531435750,28150,28150,28150,28150,0
|
|
20230727,171500,7531435750,28150,28150,28150,28150,0
|
|
20230727,171400,7531435750,28150,28150,28150,28150,0
|
|
20230727,171300,7531435750,28150,28150,28150,28150,0
|
|
20230727,171200,7531435750,28150,28150,28150,28150,0
|
|
20230727,171100,7531435750,28150,28150,28150,28150,0
|
|
20230727,171000,7531435750,28150,28150,28150,28150,0
|
|
20230727,170900,7531435750,28150,28150,28150,28150,0
|
|
20230727,170800,7531435750,28150,28150,28150,28150,0
|
|
20230727,170700,7531435750,28150,28150,28150,28150,5642
|
|
20230727,170600,7531435750,28150,28150,28150,28150,0
|
|
20230727,170500,7531435750,28150,28150,28150,28150,0
|
|
20230727,170400,7531435750,28150,28150,28150,28150,0
|
|
20230727,170300,7531435750,28150,28150,28150,28150,0
|
|
20230727,170200,7531435750,28150,28150,28150,28150,0
|
|
20230727,170100,7531435750,28150,28150,28150,28150,0
|
|
20230727,170000,7531435750,28150,28150,28150,28150,0
|
|
20230727,165900,7531435750,28150,28150,28150,28150,0
|
|
20230727,165800,7531435750,28150,28150,28150,28150,0
|
|
20230727,165700,7531435750,28150,28150,28150,28150,0
|
|
20230727,165600,7531435750,28150,28150,28150,28150,0
|
|
20230727,165500,7531435750,28150,28150,28150,28150,0
|
|
20230727,165400,7531435750,28150,28150,28150,28150,0
|
|
20230727,165300,7531435750,28150,28150,28150,28150,0
|
|
20230727,165200,7531435750,28150,28150,28150,28150,0
|
|
20230727,165100,7531435750,28150,28150,28150,28150,0
|
|
20230727,165000,7531435750,28150,28150,28150,28150,0
|
|
20230727,164900,7531435750,28150,28150,28150,28150,0
|
|
20230727,164800,7531435750,28150,28150,28150,28150,0
|
|
20230727,164700,7531435750,28150,28150,28150,28150,0
|
|
20230727,164600,7531435750,28150,28150,28150,28150,0
|
|
20230727,164500,7531435750,28150,28150,28150,28150,0
|
|
20230727,164400,7531435750,28150,28150,28150,28150,0
|
|
20230727,164300,7531435750,28150,28150,28150,28150,0
|
|
20230727,164200,7531435750,28150,28150,28150,28150,0
|
|
20230727,164100,7531435750,28150,28150,28150,28150,0
|
|
20230727,164000,7531435750,28150,28150,28150,28150,0
|
|
20230727,163900,7531435750,28150,28150,28150,28150,0
|
|
20230727,163800,7531435750,28150,28150,28150,28150,0
|
|
20230727,163700,7531435750,28150,28150,28150,28150,5642
|
|
20230727,163600,7531435750,28150,28150,28150,28150,0
|
|
20230727,163500,7531435750,28150,28150,28150,28150,0
|
|
20230727,163400,7531435750,28150,28150,28150,28150,0
|
|
20230727,163300,7531435750,28150,28150,28150,28150,0
|
|
20230727,163200,7531435750,28150,28150,28150,28150,0
|
|
20230727,163100,7531435750,28150,28150,28150,28150,0
|
|
20230727,163000,7531435750,28150,28150,28150,28150,0
|
|
20230727,162900,7531435750,28150,28150,28150,28150,0
|
|
20230727,162800,7531435750,28150,28150,28150,28150,0
|
|
20230727,162700,7531435750,28150,28150,28150,28150,0
|
|
20230727,162600,7531435750,28150,28150,28150,28150,0
|
|
20230727,162500,7531435750,28150,28150,28150,28150,0
|
|
20230727,162400,7531435750,28150,28150,28150,28150,0
|
|
20230727,162300,7531435750,28150,28150,28150,28150,0
|
|
20230727,162200,7531435750,28150,28150,28150,28150,0
|
|
20230727,162100,7531435750,28150,28150,28150,28150,0
|
|
20230727,162000,7531435750,28150,28150,28150,28150,0
|
|
20230727,161900,7531435750,28150,28150,28150,28150,0
|
|
20230727,161800,7531435750,28150,28150,28150,28150,0
|
|
20230727,161700,7531435750,28150,28150,28150,28150,0
|
|
20230727,161600,7531435750,28150,28150,28150,28150,0
|
|
20230727,161500,7531435750,28150,28150,28150,28150,0
|
|
20230727,161400,7531435750,28150,28150,28150,28150,0
|
|
20230727,161300,7531435750,28150,28150,28150,28150,0
|
|
20230727,161200,7531435750,28150,28150,28150,28150,0
|
|
20230727,161100,7531435750,28150,28150,28150,28150,0
|
|
20230727,161000,7531435750,28150,28150,28150,28150,0
|
|
20230727,160900,7531435750,28150,28150,28150,28150,0
|
|
20230727,160800,7531435750,28150,28150,28150,28150,0
|
|
20230727,160700,7531435750,28150,28150,28150,28150,5642
|
|
20230727,160600,7531435750,28150,28150,28150,28150,0
|
|
20230727,160500,7531435750,28150,28150,28150,28150,0
|
|
20230727,160400,7531435750,28150,28150,28150,28150,0
|
|
20230727,160300,7531435750,28150,28150,28150,28150,0
|
|
20230727,160200,7531435750,28150,28150,28150,28150,0
|
|
20230727,160100,7531435750,28150,28150,28150,28150,0
|
|
20230727,160000,7531435750,28150,28150,28150,28150,0
|
|
20230727,155900,7531435750,28150,28150,28150,28150,0
|
|
20230727,155800,7531435750,28150,28150,28150,28150,0
|
|
20230727,155700,7531435750,28150,28150,28150,28150,0
|
|
20230727,155600,7531435750,28150,28150,28150,28150,0
|
|
20230727,155500,7531435750,28150,28150,28150,28150,0
|
|
20230727,155400,7531435750,28150,28150,28150,28150,0
|
|
20230727,155300,7531435750,28150,28150,28150,28150,0
|
|
20230727,155200,7531435750,28150,28150,28150,28150,0
|
|
20230727,155100,7531435750,28150,28150,28150,28150,0
|
|
20230727,155000,7531435750,28150,28150,28150,28150,0
|
|
20230727,154900,7531435750,28150,28150,28150,28150,0
|
|
20230727,154800,7531435750,28150,28150,28150,28150,0
|
|
20230727,154700,7531435750,28150,28150,28150,28150,0
|
|
20230727,154600,7531435750,28150,28150,28150,28150,0
|
|
20230727,154500,7531435750,28150,28150,28150,28150,0
|
|
20230727,154400,7531435750,28150,28150,28150,28150,0
|
|
20230727,154300,7531435750,28150,28150,28150,28150,0
|
|
20230727,154200,7531435750,28150,28150,28150,28150,0
|
|
20230727,154100,7531435750,28150,28150,28150,28150,0
|
|
20230727,154000,7531435750,28150,28150,28150,28150,0
|
|
20230727,153900,7531435750,28150,28150,28150,28150,0
|
|
20230727,153800,7531435750,28150,28150,28150,28150,0
|
|
20230727,153700,7531435750,28150,28150,28150,28150,5642
|
|
20230727,153600,7531435750,28150,28150,28150,28150,0
|
|
20230727,153500,7531435750,28150,28150,28150,28150,0
|
|
20230727,153400,7531435750,28150,28150,28150,28150,0
|
|
20230727,153300,7531435750,28150,28150,28150,28150,0
|
|
20230727,153200,7531435750,28150,28150,28150,28150,0
|
|
20230727,153100,7531435750,28150,28150,28150,28150,0
|
|
20230727,153000,7531435750,28150,28150,28150,28150,5642
|
|
20230727,152900,7372613450,28050,28050,28050,28050,0
|
|
20230727,152800,7372613450,28050,28050,28050,28050,0
|
|
20230727,152700,7372613450,28050,28050,28050,28050,0
|
|
20230727,152600,7372613450,28050,28050,28050,28050,0
|
|
20230727,152500,7372613450,28050,28050,28050,28050,0
|
|
20230727,152400,7372613450,28050,28050,28050,28050,0
|
|
20230727,152300,7372613450,28050,28050,28050,28050,0
|
|
20230727,152200,7372613450,28050,28050,28050,28050,0
|
|
20230727,152100,7372613450,28050,28050,28050,28050,0
|
|
20230727,152000,7372613450,28050,28050,28050,28050,0
|
|
20230727,151900,7372613450,28050,28050,28050,28000,490
|
|
20230727,151800,7358884750,28000,28000,28100,28000,740
|
|
20230727,151700,7338135200,28050,27950,28100,27950,1369
|
|
20230727,151600,7299786300,27950,28100,28100,27950,861
|
|
20230727,151500,7275697000,28000,28000,28100,28000,580
|
|
20230727,151400,7259456800,28000,28100,28100,28000,592
|
|
20230727,151300,7242851800,28100,28050,28100,28050,59
|
|
20230727,151200,7241194800,28050,28100,28150,28050,272
|
|
20230727,151100,7233564450,28100,28050,28150,28050,1562
|
|
20230727,151000,7189725100,28100,28100,28150,28100,264
|
|
20230727,150900,7182306650,28100,28100,28100,28100,316
|
|
20230727,150800,7173427050,28150,28100,28150,28050,703
|
|
20230727,150700,7153675050,28050,28100,28100,28050,277
|
|
20230727,150600,7145892350,28200,28050,28200,28050,1032
|
|
20230727,150500,7116871000,28100,28150,28150,28100,1516
|
|
20230727,150400,7074234750,28150,28100,28150,28100,24
|
|
20230727,150300,7073560150,28150,28150,28150,28050,893
|
|
20230727,150200,7048467350,28100,28100,28150,28100,1922
|
|
20230727,150100,6994459050,28100,28150,28150,28100,832
|
|
20230727,150000,6971044950,28100,28150,28200,28100,354
|
|
20230727,145900,6961068800,28100,28200,28200,28100,464
|
|
20230727,145800,6948009450,28200,28200,28250,28150,537
|
|
20230727,145700,6932866200,28200,28200,28300,28200,717
|
|
20230727,145600,6912591950,28200,28250,28250,28200,169
|
|
20230727,145500,6907819850,28200,28200,28250,28200,506
|
|
20230727,145400,6893544400,28200,28250,28250,28200,915
|
|
20230727,145300,6867708800,28250,28200,28250,28200,1334
|
|
20230727,145200,6830038500,28200,28150,28200,28100,1317
|
|
20230727,145100,6792960550,28150,28200,28200,28150,639
|
|
20230727,145000,6774947600,28250,28150,28250,28150,1358
|
|
20230727,144900,6736694500,28150,28200,28250,28150,286
|
|
20230727,144800,6728625800,28250,28250,28250,28250,127
|
|
20230727,144700,6725038050,28200,28250,28250,28200,542
|
|
20230727,144600,6709752100,28250,28250,28300,28200,307
|
|
20230727,144500,6701078150,28250,28250,28250,28250,604
|
|
20230727,144400,6684015150,28250,28200,28250,28150,349
|
|
20230727,144300,6674175850,28200,28150,28200,28150,1432
|
|
20230727,144200,6633838750,28200,28200,28250,28200,2069
|
|
20230727,144100,6575486350,28200,28250,28300,28200,807
|
|
20230727,144000,6552683550,28250,28250,28250,28250,198
|
|
20230727,143900,6547090050,28250,28250,28300,28250,924
|
|
20230727,143800,6520980750,28250,28350,28350,28250,2268
|
|
20230727,143700,6456806700,28400,28300,28400,28300,133
|
|
20230727,143600,6453036450,28300,28400,28400,28300,480
|
|
20230727,143500,6439442700,28400,28400,28400,28300,957
|
|
20230727,143400,6412323550,28350,28450,28450,28350,196
|
|
20230727,143300,6406756850,28350,28450,28450,28350,386
|
|
20230727,143200,6395792000,28450,28500,28500,28450,202
|
|
20230727,143100,6390038750,28450,28450,28500,28450,293
|
|
20230727,143000,6381689650,28500,28500,28500,28450,107
|
|
20230727,142900,6378645100,28400,28400,28500,28400,920
|
|
20230727,142800,6352463900,28400,28450,28450,28400,423
|
|
20230727,142700,6340436150,28400,28350,28450,28350,48
|
|
20230727,142600,6339072650,28450,28350,28450,28350,2684
|
|
20230727,142500,6262870300,28400,28350,28400,28350,417
|
|
20230727,142400,6251031400,28350,28350,28400,28350,858
|
|
20230727,142300,6226673800,28400,28350,28400,28350,1282
|
|
20230727,142200,6190319100,28350,28400,28400,28350,403
|
|
20230727,142100,6178876800,28350,28400,28400,28350,343
|
|
20230727,142000,6169141950,28400,28400,28400,28400,139
|
|
20230727,141900,6165194350,28350,28400,28400,28350,1190
|
|
20230727,141800,6131414500,28350,28400,28400,28350,371
|
|
20230727,141700,6120879350,28400,28400,28450,28350,359
|
|
20230727,141600,6110684300,28400,28400,28450,28400,1326
|
|
20230727,141500,6072984300,28400,28400,28450,28350,455
|
|
20230727,141400,6060046500,28400,28400,28450,28400,280
|
|
20230727,141300,6052093800,28450,28450,28500,28400,795
|
|
20230727,141200,6029466200,28500,28500,28550,28450,1000
|
|
20230727,141100,6000966700,28500,28500,28500,28450,151
|
|
20230727,141000,5996663250,28450,28450,28550,28450,378
|
|
20230727,140900,5985898450,28450,28400,28450,28400,2486
|
|
20230727,140800,5915295650,28400,28400,28450,28400,102
|
|
20230727,140700,5912398450,28400,28500,28500,28350,3541
|
|
20230727,140600,5811749950,28500,28500,28550,28500,1467
|
|
20230727,140500,5769898800,28500,28550,28550,28450,1210
|
|
20230727,140400,5735393050,28550,28600,28650,28550,759
|
|
20230727,140300,5713686050,28550,28600,28600,28500,1841
|
|
20230727,140200,5661060550,28600,28500,28600,28500,34
|
|
20230727,140100,5660089750,28600,28550,28600,28500,1139
|
|
20230727,140000,5627536350,28500,28550,28600,28500,795
|
|
20230727,135900,5604844950,28550,28450,28550,28400,443
|
|
20230727,135800,5592206550,28450,28400,28550,28350,959
|
|
20230727,135700,5564902700,28400,28400,28500,28350,1767
|
|
20230727,135600,5514661650,28450,28350,28450,28350,724
|
|
20230727,135500,5494094850,28350,28350,28350,28300,248
|
|
20230727,135400,5487065450,28300,28300,28350,28250,266
|
|
20230727,135300,5479527350,28300,28350,28350,28300,696
|
|
20230727,135200,5459823500,28350,28250,28350,28250,623
|
|
20230727,135100,5442182300,28250,28200,28300,28200,758
|
|
20230727,135000,5420768150,28200,28350,28400,28200,2505
|
|
20230727,134900,5349918350,28400,28400,28450,28400,358
|
|
20230727,134800,5339750200,28400,28350,28450,28350,276
|
|
20230727,134700,5331913450,28400,28450,28450,28350,800
|
|
20230727,134600,5309171200,28450,28300,28450,28300,4043
|
|
20230727,134500,5194327950,28350,28250,28350,28250,347
|
|
20230727,134400,5184501300,28200,28300,28350,28200,207
|
|
20230727,134300,5178646600,28300,28300,28350,28200,559
|
|
20230727,134200,5162841050,28250,28300,28350,28200,555
|
|
20230727,134100,5147159550,28300,28200,28300,28200,1901
|
|
20230727,134000,5093406750,28200,28150,28250,28150,1044
|
|
20230727,133900,5063944900,28150,28150,28200,28150,1167
|
|
20230727,133800,5031087250,28150,28150,28150,28050,803
|
|
20230727,133700,5008508400,28150,28100,28150,28100,467
|
|
20230727,133600,4995373950,28100,28150,28150,28100,341
|
|
20230727,133500,4985781000,28100,28150,28150,28050,116
|
|
20230727,133400,4982521150,28100,28100,28150,28100,452
|
|
20230727,133300,4969802900,28150,28100,28150,28100,277
|
|
20230727,133200,4962007000,28100,28100,28150,28100,192
|
|
20230727,133100,4956605050,28150,28150,28150,28050,471
|
|
20230727,133000,4943362400,28100,28200,28200,28100,909
|
|
20230727,132900,4917798250,28150,28200,28200,28150,145
|
|
20230727,132800,4913711650,28150,28100,28150,28100,346
|
|
20230727,132700,4903972150,28150,28150,28200,28150,1338
|
|
20230727,132600,4866302400,28100,28100,28150,28100,155
|
|
20230727,132500,4861940650,28150,28050,28150,28050,234
|
|
20230727,132400,4855362600,28100,28100,28150,28100,141
|
|
20230727,132300,4851400200,28050,28100,28150,28050,133
|
|
20230727,132200,4847663200,28150,28100,28150,28100,56
|
|
20230727,132100,4846089450,28100,28100,28100,28050,1279
|
|
20230727,132000,4810157800,28100,28200,28200,28100,1713
|
|
20230727,131900,4762001700,28150,28150,28250,28100,1953
|
|
20230727,131800,4706999900,28100,28000,28100,28000,1129
|
|
20230727,131700,4675292750,28000,28000,28050,28000,910
|
|
20230727,131600,4649787700,28000,27950,28000,27950,9
|
|
20230727,131500,4649536100,28000,27950,28000,27950,670
|
|
20230727,131400,4630803350,27950,27950,27950,27900,338
|
|
20230727,131300,4621356600,27950,27900,27950,27900,148
|
|
20230727,131200,4617221100,27950,27900,27950,27900,265
|
|
20230727,131100,4609821300,27950,27950,28000,27950,261
|
|
20230727,131000,4602526300,28000,27950,28000,27950,172
|
|
20230727,130900,4597718800,28050,27900,28050,27900,1104
|
|
20230727,130800,4566873200,27900,27900,27950,27900,250
|
|
20230727,130700,4559891850,27950,27950,28000,27950,184
|
|
20230727,130600,4554742800,28000,28000,28000,27950,393
|
|
20230727,130500,4543741050,28000,28000,28050,27950,1379
|
|
20230727,130400,4505108600,28000,27950,28000,27900,1074
|
|
20230727,130300,4475066100,27900,27950,28000,27900,133
|
|
20230727,130200,4471349400,27950,27900,28000,27900,287
|
|
20230727,130100,4463329450,27900,27900,27950,27900,139
|
|
20230727,130000,4459445100,27900,27900,27950,27850,579
|
|
20230727,125900,4443277650,27900,27800,27900,27800,186
|
|
20230727,125800,4438088750,27800,27900,27900,27800,483
|
|
20230727,125700,4424632250,27850,27850,27900,27850,107
|
|
20230727,125600,4421652200,27850,27900,27900,27850,292
|
|
20230727,125500,4413506400,27950,27900,28050,27900,3087
|
|
20230727,125400,4327192250,27900,27900,27900,27850,1251
|
|
20230727,125300,4292295100,27850,27850,27900,27850,842
|
|
20230727,125200,4268820350,27800,27800,27900,27800,2401
|
|
20230727,125100,4202018450,27750,27800,27800,27750,139
|
|
20230727,125000,4198154900,27750,27800,27800,27750,104
|
|
20230727,124900,4195268850,27750,27750,27800,27700,221
|
|
20230727,124800,4189130200,27800,27800,27800,27750,532
|
|
20230727,124700,4174341400,27800,27650,27800,27650,1897
|
|
20230727,124600,4121618600,27750,27650,27750,27650,4010
|
|
20230727,124500,4010571400,27600,27600,27650,27600,328
|
|
20230727,124400,4001504800,27650,27600,27650,27600,115
|
|
20230727,124300,3998330750,27650,27600,27650,27600,196
|
|
20230727,124200,3992914850,27600,27550,27600,27550,535
|
|
20230727,124100,3978150700,27600,27600,27650,27600,213
|
|
20230727,124000,3972271850,27600,27550,27600,27550,101
|
|
20230727,123900,3969486450,27500,27550,27550,27500,237
|
|
20230727,123800,3962962700,27500,27550,27600,27500,1134
|
|
20230727,123700,3931673300,27550,27550,27550,27550,201
|
|
20230727,123600,3926135750,27600,27550,27600,27550,171
|
|
20230727,123500,3921416750,27600,27550,27600,27550,139
|
|
20230727,123400,3917580750,27600,27550,27600,27550,135
|
|
20230727,123300,3913855250,27550,27550,27600,27550,178
|
|
20230727,123200,3908945100,27600,27600,27600,27500,546
|
|
20230727,123100,3893876300,27550,27450,27550,27450,551
|
|
20230727,123000,3878723250,27450,27450,27450,27400,491
|
|
20230727,122900,3865245650,27450,27450,27450,27400,143
|
|
20230727,122800,3861320700,27400,27450,27450,27400,126
|
|
20230727,122700,3857862050,27400,27400,27450,27400,290
|
|
20230727,122600,3849906800,27400,27400,27400,27350,795
|
|
20230727,122500,3828124200,27400,27400,27400,27400,6
|
|
20230727,122400,3827959800,27400,27400,27400,27350,120
|
|
20230727,122300,3824672150,27350,27350,27350,27300,138
|
|
20230727,122200,3820898750,27350,27300,27350,27300,445
|
|
20230727,122100,3808745800,27350,27300,27350,27300,522
|
|
20230727,122000,3794488100,27300,27300,27350,27300,178
|
|
20230727,121900,3789622450,27350,27300,27350,27300,133
|
|
20230727,121800,3785985250,27350,27350,27350,27350,120
|
|
20230727,121700,3782703250,27350,27350,27350,27350,110
|
|
20230727,121600,3779694750,27400,27350,27400,27350,167
|
|
20230727,121500,3775121050,27400,27300,27400,27300,120
|
|
20230727,121400,3771841400,27350,27450,27450,27350,523
|
|
20230727,121300,3757507950,27400,27350,27450,27350,164
|
|
20230727,121200,3753016750,27350,27400,27400,27350,180
|
|
20230727,121100,3748086450,27400,27350,27400,27350,186
|
|
20230727,121000,3742992700,27400,27450,27450,27400,947
|
|
20230727,120900,3717015800,27500,27450,27500,27450,447
|
|
20230727,120800,3704739400,27450,27450,27500,27450,643
|
|
20230727,120700,3687082550,27500,27500,27500,27450,336
|
|
20230727,120600,3677853050,27500,27500,27500,27450,251
|
|
20230727,120500,3670953700,27450,27450,27500,27450,195
|
|
20230727,120400,3665595450,27500,27450,27500,27450,133
|
|
20230727,120300,3661938300,27550,27550,27550,27500,168
|
|
20230727,120200,3657318200,27500,27450,27550,27450,97
|
|
20230727,120100,3654650950,27550,27600,27600,27550,203
|
|
20230727,120000,3649052000,27550,27550,27550,27550,48
|
|
20230727,115900,3647729600,27500,27500,27500,27450,686
|
|
20230727,115800,3628864650,27550,27550,27550,27500,163
|
|
20230727,115700,3624375850,27550,27500,27550,27500,192
|
|
20230727,115600,3619089600,27550,27500,27550,27500,129
|
|
20230727,115500,3615535850,27500,27500,27550,27500,520
|
|
20230727,115400,3601229600,27500,27500,27550,27500,210
|
|
20230727,115300,3595448350,27550,27550,27550,27550,129
|
|
20230727,115200,3591894400,27500,27500,27500,27500,7
|
|
20230727,115100,3591701900,27550,27550,27550,27550,454
|
|
20230727,115000,3579194200,27600,27600,27600,27600,201
|
|
20230727,114900,3573646600,27600,27600,27600,27600,121
|
|
20230727,114800,3570307000,27600,27600,27650,27600,290
|
|
20230727,114700,3562293800,27600,27600,27650,27550,489
|
|
20230727,114600,3548788400,27600,27600,27600,27600,1
|
|
20230727,114500,3548760800,27600,27550,27600,27550,134
|
|
20230727,114400,3545062800,27600,27600,27600,27550,796
|
|
20230727,114300,3523107700,27600,27650,27650,27600,254
|
|
20230727,114200,3516091750,27650,27650,27650,27600,145
|
|
20230727,114100,3512083200,27650,27650,27650,27650,118
|
|
20230727,114000,3508820500,27650,27700,27700,27650,149
|
|
20230727,113900,3504694400,27650,27600,27650,27600,460
|
|
20230727,113800,3491979050,27600,27550,27600,27550,213
|
|
20230727,113700,3486109950,27550,27550,27600,27550,801
|
|
20230727,113600,3464018650,27550,27500,27550,27500,452
|
|
20230727,113500,3451567400,27500,27550,27550,27500,144
|
|
20230727,113400,3447601150,27500,27500,27550,27500,194
|
|
20230727,113300,3442259900,27500,27550,27550,27500,878
|
|
20230727,113200,3418072850,27600,27550,27600,27550,391
|
|
20230727,113100,3407282050,27550,27650,27650,27550,633
|
|
20230727,113000,3389814000,27650,27650,27700,27650,308
|
|
20230727,112900,3381291550,27650,27600,27700,27600,337
|
|
20230727,112800,3371965350,27700,27600,27700,27600,2789
|
|
20230727,112700,3294832700,27550,27550,27600,27550,71
|
|
20230727,112600,3292876600,27600,27550,27600,27550,177
|
|
20230727,112500,3288000200,27550,27600,27600,27550,316
|
|
20230727,112400,3279287050,27600,27600,27650,27600,374
|
|
20230727,112300,3268958400,27600,27550,27600,27550,29
|
|
20230727,112200,3268158950,27650,27550,27650,27550,588
|
|
20230727,112100,3251915800,27550,27500,27550,27500,526
|
|
20230727,112000,3237425400,27500,27500,27500,27500,7
|
|
20230727,111900,3237232900,27550,27550,27550,27550,125
|
|
20230727,111800,3233789150,27450,27500,27550,27450,473
|
|
20230727,111700,3220776850,27500,27500,27550,27500,928
|
|
20230727,111600,3195246850,27550,27550,27550,27500,145
|
|
20230727,111500,3191252600,27500,27550,27550,27500,134
|
|
20230727,111400,3187561300,27500,27550,27550,27500,1456
|
|
20230727,111300,3147479900,27600,27600,27600,27550,459
|
|
20230727,111200,3134812350,27600,27600,27650,27600,168
|
|
20230727,111100,3130169300,27650,27600,27650,27600,135
|
|
20230727,111000,3126437050,27600,27600,27700,27600,815
|
|
20230727,110900,3103923500,27600,27600,27650,27600,1369
|
|
20230727,110800,3066104600,27550,27400,27550,27350,1584
|
|
20230727,110700,3022538250,27400,27450,27500,27400,128
|
|
20230727,110600,3019024650,27450,27500,27550,27400,1080
|
|
20230727,110500,2989405300,27550,27450,27550,27450,187
|
|
20230727,110400,2984265500,27550,27450,27550,27400,824
|
|
20230727,110300,2961592550,27450,27450,27450,27450,25
|
|
20230727,110200,2960906300,27400,27600,27600,27400,1016
|
|
20230727,110100,2932899500,27650,27600,27650,27600,85
|
|
20230727,110000,2930549950,27600,27600,27600,27600,43
|
|
20230727,105900,2929363150,27600,27600,27600,27600,363
|
|
20230727,105800,2919344350,27550,27550,27600,27550,1260
|
|
20230727,105700,2884607450,27550,27500,27550,27450,2545
|
|
20230727,105600,2814606600,27500,27500,27500,27450,92
|
|
20230727,105500,2812079950,27500,27400,27500,27400,213
|
|
20230727,105400,2806233750,27500,27500,27500,27400,855
|
|
20230727,105300,2782757600,27500,27450,27500,27450,187
|
|
20230727,105200,2777623500,27450,27450,27500,27400,96
|
|
20230727,105100,2774988650,27500,27400,27600,27400,5134
|
|
20230727,105000,2633694200,27400,27400,27400,27350,19
|
|
20230727,104900,2633173950,27400,27300,27400,27300,365
|
|
20230727,104800,2623184050,27300,27400,27400,27300,162
|
|
20230727,104700,2618755650,27350,27250,27400,27250,1909
|
|
20230727,104600,2566631700,27250,27250,27250,27200,19
|
|
20230727,104500,2566114700,27200,27250,27250,27200,89
|
|
20230727,104400,2563693200,27200,27250,27250,27200,107
|
|
20230727,104300,2560777800,27250,27250,27300,27200,191
|
|
20230727,104200,2555574300,27300,27350,27350,27250,297
|
|
20230727,104100,2547467350,27300,27350,27350,27300,310
|
|
20230727,104000,2539003400,27350,27450,27450,27250,79
|
|
20230727,103900,2536845000,27500,27400,27500,27200,1192
|
|
20230727,103800,2504203450,27400,27200,27550,27150,11119
|
|
20230727,103700,2199016550,27200,27150,27200,27100,161
|
|
20230727,103600,2194643450,27100,27300,27400,27100,710
|
|
20230727,103500,2175330950,27400,27200,27450,27200,5652
|
|
20230727,103400,2020668200,27250,27200,27300,27100,1245
|
|
20230727,103300,1986777800,27250,27150,27250,27100,1026
|
|
20230727,103200,1958909750,27200,27150,27200,27100,112
|
|
20230727,103100,1955868300,27200,27100,27350,27100,1454
|
|
20230727,103000,1916232900,27300,27100,27350,27050,5654
|
|
20230727,102900,1762254200,27100,27000,27100,27000,2507
|
|
20230727,102800,1694499500,27000,26950,27000,26950,1952
|
|
20230727,102700,1641810650,27000,26900,27050,26800,5030
|
|
20230727,102600,1506273000,26900,26900,26900,26850,30
|
|
20230727,102500,1505467200,26850,26900,26900,26850,633
|
|
20230727,102400,1488465400,26900,26850,26900,26850,1875
|
|
20230727,102300,1438093350,26850,26800,26850,26750,4276
|
|
20230727,102200,1323347850,26800,26800,26800,26750,16
|
|
20230727,102100,1322919100,26800,26700,26800,26700,1293
|
|
20230727,102000,1288379350,26700,26650,26700,26650,564
|
|
20230727,101900,1273348700,26650,26700,26700,26600,665
|
|
20230727,101800,1255639700,26700,26700,26700,26650,23
|
|
20230727,101700,1255026650,26700,26650,26700,26650,509
|
|
20230727,101600,1241461700,26650,26650,26650,26600,137
|
|
20230727,101500,1237811150,26650,26600,26650,26600,154
|
|
20230727,101400,1233714700,26600,26550,26600,26550,460
|
|
20230727,101300,1221500600,26550,26500,26550,26500,111
|
|
20230727,101200,1218559050,26500,26450,26550,26450,1003
|
|
20230727,101100,1192029450,26500,26400,26500,26400,396
|
|
20230727,101000,1181536150,26450,26500,26500,26450,191
|
|
20230727,100900,1176482700,26450,26550,26550,26450,1831
|
|
20230727,100800,1127950100,26550,26600,26650,26550,379
|
|
20230727,100700,1117886500,26650,26550,26650,26550,754
|
|
20230727,100600,1097861100,26550,26450,26550,26400,275
|
|
20230727,100500,1090574600,26400,26450,26500,26400,134
|
|
20230727,100400,1087030850,26450,26450,26550,26450,2083
|
|
20230727,100300,1031927900,26500,26500,26500,26500,202
|
|
20230727,100200,1026574900,26500,26500,26550,26500,302
|
|
20230727,100100,1018571800,26500,26550,26550,26500,626
|
|
20230727,100000,1001977100,26550,26500,26550,26500,509
|
|
20230727,095900,988488150,26500,26550,26550,26500,113
|
|
20230727,095800,985488100,26550,26500,26550,26500,615
|
|
20230727,095700,969160800,26450,26500,26500,26450,1599
|
|
20230727,095600,926849250,26550,26500,26550,26450,335
|
|
20230727,095500,917971800,26500,26500,26500,26500,528
|
|
20230727,095400,903979800,26550,26600,26600,26550,2359
|
|
20230727,095300,841287850,26600,26650,26650,26600,160
|
|
20230727,095200,837030900,26650,26700,26700,26650,1211
|
|
20230727,095100,804757250,26700,26650,26700,26650,135
|
|
20230727,095000,801159450,26600,26700,26700,26600,979
|
|
20230727,094900,775117900,26600,26650,26650,26600,378
|
|
20230727,094800,765063000,26600,26700,26700,26600,2197
|
|
20230727,094700,706550450,26750,26700,26750,26700,381
|
|
20230727,094600,696377600,26700,26750,26750,26700,41
|
|
20230727,094500,695282800,26750,26700,26750,26700,192
|
|
20230727,094400,690149050,26700,26700,26700,26700,10
|
|
20230727,094300,689882050,26750,26750,26750,26750,232
|
|
20230727,094200,683676050,26600,26700,26750,26600,825
|
|
20230727,094100,661691800,26600,26550,26750,26550,683
|
|
20230727,094000,643484000,26600,26600,26650,26600,557
|
|
20230727,093900,628667550,26650,26700,26700,26650,37
|
|
20230727,093800,627681400,26750,26750,26750,26750,81
|
|
20230727,093700,625514650,26750,26650,26750,26650,1452
|
|
20230727,093600,586818700,26650,26700,26700,26650,276
|
|
20230727,093500,579459100,26750,26750,26750,26750,151
|
|
20230727,093400,575419850,26650,26650,26750,26650,286
|
|
20230727,093300,567797550,26700,26650,26700,26650,362
|
|
20230727,093200,558132650,26700,26800,26800,26700,593
|
|
20230727,093100,542273700,26800,26800,26800,26800,1
|
|
20230727,093000,542246900,26750,26800,26800,26750,125
|
|
20230727,092900,538897100,26800,26850,26850,26800,142
|
|
20230727,092800,535091300,26850,26700,26850,26700,216
|
|
20230727,092700,529301850,26900,26750,26900,26700,450
|
|
20230727,092600,517256550,26750,26750,26750,26750,1
|
|
20230727,092500,517229800,26700,26700,26800,26700,403
|
|
20230727,092400,506450050,26650,26800,26800,26650,1233
|
|
20230727,092300,473531150,26750,26800,26850,26750,275
|
|
20230727,092200,466168150,26850,26900,26900,26850,487
|
|
20230727,092100,453071400,26850,26800,26850,26750,558
|
|
20230727,092000,438129650,26800,26800,26800,26750,728
|
|
20230727,091900,418624250,26800,26850,26900,26800,325
|
|
20230727,091800,409897400,26900,27000,27000,26900,1222
|
|
20230727,091700,376973800,26950,26950,27000,26900,322
|
|
20230727,091600,368302100,26950,27000,27000,26950,424
|
|
20230727,091500,356864500,27000,27000,27000,27000,229
|
|
20230727,091400,350681500,27000,27000,27050,27000,947
|
|
20230727,091300,325088050,27000,26950,27000,26950,586
|
|
20230727,091200,309271650,26950,26900,26950,26900,232
|
|
20230727,091100,303020800,26950,26950,26950,26850,436
|
|
20230727,091000,291292450,26900,26850,26950,26850,656
|
|
20230727,090900,273667300,26750,26950,26950,26750,398
|
|
20230727,090800,262991150,26950,26950,27000,26900,1565
|
|
20230727,090700,220810650,27000,27050,27100,27000,657
|
|
20230727,090600,203052800,27100,26900,27100,26900,1032
|
|
20230727,090500,175236500,26850,26750,26850,26700,254
|
|
20230727,090400,168418550,26700,26700,26850,26700,59
|
|
20230727,090300,166842650,26850,26900,26950,26800,1467
|
|
20230727,090200,127460500,26900,26800,26900,26800,436
|
|
20230727,090100,115758600,26800,26750,26800,26700,1207
|
|
20230727,090000,83453850,26750,26350,26750,26350,3154
|