640 lines
35 KiB
CSV
640 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,193700,37106260720,23150,23150,23150,23150,18874
|
|
20230727,193600,37106260720,23150,23150,23150,23150,0
|
|
20230727,193500,37106260720,23150,23150,23150,23150,0
|
|
20230727,193400,37106260720,23150,23150,23150,23150,0
|
|
20230727,193300,37106260720,23150,23150,23150,23150,0
|
|
20230727,193200,37106260720,23150,23150,23150,23150,0
|
|
20230727,193100,37106260720,23150,23150,23150,23150,0
|
|
20230727,193000,37106260720,23150,23150,23150,23150,0
|
|
20230727,192900,37106260720,23150,23150,23150,23150,0
|
|
20230727,192800,37106260720,23150,23150,23150,23150,0
|
|
20230727,192700,37106260720,23150,23150,23150,23150,0
|
|
20230727,192600,37106260720,23150,23150,23150,23150,0
|
|
20230727,192500,37106260720,23150,23150,23150,23150,0
|
|
20230727,192400,37106260720,23150,23150,23150,23150,0
|
|
20230727,192300,37106260720,23150,23150,23150,23150,0
|
|
20230727,192200,37106260720,23150,23150,23150,23150,0
|
|
20230727,192100,37106260720,23150,23150,23150,23150,0
|
|
20230727,192000,37106260720,23150,23150,23150,23150,0
|
|
20230727,191900,37106260720,23150,23150,23150,23150,0
|
|
20230727,191800,37106260720,23150,23150,23150,23150,0
|
|
20230727,191700,37106260720,23150,23150,23150,23150,0
|
|
20230727,191600,37106260720,23150,23150,23150,23150,0
|
|
20230727,191500,37106260720,23150,23150,23150,23150,0
|
|
20230727,191400,37106260720,23150,23150,23150,23150,0
|
|
20230727,191300,37106260720,23150,23150,23150,23150,0
|
|
20230727,191200,37106260720,23150,23150,23150,23150,0
|
|
20230727,191100,37106260720,23150,23150,23150,23150,0
|
|
20230727,191000,37106260720,23150,23150,23150,23150,0
|
|
20230727,190900,37106260720,23150,23150,23150,23150,0
|
|
20230727,190800,37106260720,23150,23150,23150,23150,0
|
|
20230727,190700,37106260720,23150,23150,23150,23150,18874
|
|
20230727,190600,37106260720,23150,23150,23150,23150,0
|
|
20230727,190500,37106260720,23150,23150,23150,23150,0
|
|
20230727,190400,37106260720,23150,23150,23150,23150,0
|
|
20230727,190300,37106260720,23150,23150,23150,23150,0
|
|
20230727,190200,37106260720,23150,23150,23150,23150,0
|
|
20230727,190100,37106260720,23150,23150,23150,23150,0
|
|
20230727,190000,37106260720,23150,23150,23150,23150,0
|
|
20230727,185900,37106260720,23150,23150,23150,23150,0
|
|
20230727,185800,37106260720,23150,23150,23150,23150,0
|
|
20230727,185700,37106260720,23150,23150,23150,23150,0
|
|
20230727,185600,37106260720,23150,23150,23150,23150,0
|
|
20230727,185500,37106260720,23150,23150,23150,23150,0
|
|
20230727,185400,37106260720,23150,23150,23150,23150,0
|
|
20230727,185300,37106260720,23150,23150,23150,23150,0
|
|
20230727,185200,37106260720,23150,23150,23150,23150,0
|
|
20230727,185100,37106260720,23150,23150,23150,23150,0
|
|
20230727,185000,37106260720,23150,23150,23150,23150,0
|
|
20230727,184900,37106260720,23150,23150,23150,23150,0
|
|
20230727,184800,37106260720,23150,23150,23150,23150,0
|
|
20230727,184700,37106260720,23150,23150,23150,23150,0
|
|
20230727,184600,37106260720,23150,23150,23150,23150,0
|
|
20230727,184500,37106260720,23150,23150,23150,23150,0
|
|
20230727,184400,37106260720,23150,23150,23150,23150,0
|
|
20230727,184300,37106260720,23150,23150,23150,23150,0
|
|
20230727,184200,37106260720,23150,23150,23150,23150,0
|
|
20230727,184100,37106260720,23150,23150,23150,23150,0
|
|
20230727,184000,37106260720,23150,23150,23150,23150,0
|
|
20230727,183900,37106260720,23150,23150,23150,23150,0
|
|
20230727,183800,37106260720,23150,23150,23150,23150,0
|
|
20230727,183700,37106260720,23150,23150,23150,23150,18874
|
|
20230727,183600,37106260720,23150,23150,23150,23150,0
|
|
20230727,183500,37106260720,23150,23150,23150,23150,0
|
|
20230727,183400,37106260720,23150,23150,23150,23150,0
|
|
20230727,183300,37106260720,23150,23150,23150,23150,0
|
|
20230727,183200,37106260720,23150,23150,23150,23150,0
|
|
20230727,183100,37106260720,23150,23150,23150,23150,0
|
|
20230727,183000,37106260720,23150,23150,23150,23150,0
|
|
20230727,182900,37106260720,23150,23150,23150,23150,0
|
|
20230727,182800,37106260720,23150,23150,23150,23150,0
|
|
20230727,182700,37106260720,23150,23150,23150,23150,0
|
|
20230727,182600,37106260720,23150,23150,23150,23150,0
|
|
20230727,182500,37106260720,23150,23150,23150,23150,0
|
|
20230727,182400,37106260720,23150,23150,23150,23150,0
|
|
20230727,182300,37106260720,23150,23150,23150,23150,0
|
|
20230727,182200,37106260720,23150,23150,23150,23150,0
|
|
20230727,182100,37106260720,23150,23150,23150,23150,0
|
|
20230727,182000,37106260720,23150,23150,23150,23150,0
|
|
20230727,181900,37106260720,23150,23150,23150,23150,0
|
|
20230727,181800,37106260720,23150,23150,23150,23150,0
|
|
20230727,181700,37106260720,23150,23150,23150,23150,0
|
|
20230727,181600,37106260720,23150,23150,23150,23150,0
|
|
20230727,181500,37106260720,23150,23150,23150,23150,0
|
|
20230727,181400,37106260720,23150,23150,23150,23150,0
|
|
20230727,181300,37106260720,23150,23150,23150,23150,0
|
|
20230727,181200,37106260720,23150,23150,23150,23150,0
|
|
20230727,181100,37106260720,23150,23150,23150,23150,0
|
|
20230727,181000,37106260720,23150,23150,23150,23150,0
|
|
20230727,180900,37106260720,23150,23150,23150,23150,0
|
|
20230727,180800,37106260720,23150,23150,23150,23150,0
|
|
20230727,180700,37106260720,23150,23150,23150,23150,18874
|
|
20230727,180600,37106260720,23150,23150,23150,23150,0
|
|
20230727,180500,37106260720,23150,23150,23150,23150,0
|
|
20230727,180400,37106260720,23150,23150,23150,23150,0
|
|
20230727,180300,37106260720,23150,23150,23150,23150,0
|
|
20230727,180200,37106260720,23150,23150,23150,23150,0
|
|
20230727,180100,37106260720,23150,23150,23150,23150,0
|
|
20230727,180000,37106260720,23150,23150,23150,23150,0
|
|
20230727,175900,37106260720,23150,23150,23150,23150,0
|
|
20230727,175800,37106260720,23150,23150,23150,23150,0
|
|
20230727,175700,37106260720,23150,23150,23150,23150,0
|
|
20230727,175600,37106260720,23150,23150,23150,23150,0
|
|
20230727,175500,37106260720,23150,23150,23150,23150,0
|
|
20230727,175400,37106260720,23150,23150,23150,23150,0
|
|
20230727,175300,37106260720,23150,23150,23150,23150,0
|
|
20230727,175200,37106260720,23150,23150,23150,23150,0
|
|
20230727,175100,37106260720,23150,23150,23150,23150,0
|
|
20230727,175000,37106260720,23150,23150,23150,23150,0
|
|
20230727,174900,37106260720,23150,23150,23150,23150,0
|
|
20230727,174800,37106260720,23150,23150,23150,23150,0
|
|
20230727,174700,37106260720,23150,23150,23150,23150,0
|
|
20230727,174600,37106260720,23150,23150,23150,23150,0
|
|
20230727,174500,37106260720,23150,23150,23150,23150,0
|
|
20230727,174400,37106260720,23150,23150,23150,23150,0
|
|
20230727,174300,37106260720,23150,23150,23150,23150,0
|
|
20230727,174200,37106260720,23150,23150,23150,23150,0
|
|
20230727,174100,37106260720,23150,23150,23150,23150,0
|
|
20230727,174000,37106260720,23150,23150,23150,23150,0
|
|
20230727,173900,37106260720,23150,23150,23150,23150,0
|
|
20230727,173800,37106260720,23150,23150,23150,23150,0
|
|
20230727,173700,37106260720,23150,23150,23150,23150,18874
|
|
20230727,173600,37106260720,23150,23150,23150,23150,0
|
|
20230727,173500,37106260720,23150,23150,23150,23150,0
|
|
20230727,173400,37106260720,23150,23150,23150,23150,0
|
|
20230727,173300,37106260720,23150,23150,23150,23150,0
|
|
20230727,173200,37106260720,23150,23150,23150,23150,0
|
|
20230727,173100,37106260720,23150,23150,23150,23150,0
|
|
20230727,173000,37106260720,23150,23150,23150,23150,0
|
|
20230727,172900,37106260720,23150,23150,23150,23150,0
|
|
20230727,172800,37106260720,23150,23150,23150,23150,0
|
|
20230727,172700,37106260720,23150,23150,23150,23150,0
|
|
20230727,172600,37106260720,23150,23150,23150,23150,0
|
|
20230727,172500,37106260720,23150,23150,23150,23150,0
|
|
20230727,172400,37106260720,23150,23150,23150,23150,0
|
|
20230727,172300,37106260720,23150,23150,23150,23150,0
|
|
20230727,172200,37106260720,23150,23150,23150,23150,0
|
|
20230727,172100,37106260720,23150,23150,23150,23150,0
|
|
20230727,172000,37106260720,23150,23150,23150,23150,0
|
|
20230727,171900,37106260720,23150,23150,23150,23150,0
|
|
20230727,171800,37106260720,23150,23150,23150,23150,0
|
|
20230727,171700,37106260720,23150,23150,23150,23150,0
|
|
20230727,171600,37106260720,23150,23150,23150,23150,0
|
|
20230727,171500,37106260720,23150,23150,23150,23150,0
|
|
20230727,171400,37106260720,23150,23150,23150,23150,0
|
|
20230727,171300,37106260720,23150,23150,23150,23150,0
|
|
20230727,171200,37106260720,23150,23150,23150,23150,0
|
|
20230727,171100,37106260720,23150,23150,23150,23150,0
|
|
20230727,171000,37106260720,23150,23150,23150,23150,0
|
|
20230727,170900,37106260720,23150,23150,23150,23150,0
|
|
20230727,170800,37106260720,23150,23150,23150,23150,0
|
|
20230727,170700,37106260720,23150,23150,23150,23150,18874
|
|
20230727,170600,37106260720,23150,23150,23150,23150,0
|
|
20230727,170500,37106260720,23150,23150,23150,23150,0
|
|
20230727,170400,37106260720,23150,23150,23150,23150,0
|
|
20230727,170300,37106260720,23150,23150,23150,23150,0
|
|
20230727,170200,37106260720,23150,23150,23150,23150,0
|
|
20230727,170100,37106260720,23150,23150,23150,23150,0
|
|
20230727,170000,37106260720,23150,23150,23150,23150,0
|
|
20230727,165900,37106260720,23150,23150,23150,23150,0
|
|
20230727,165800,37106260720,23150,23150,23150,23150,0
|
|
20230727,165700,37106260720,23150,23150,23150,23150,0
|
|
20230727,165600,37106260720,23150,23150,23150,23150,0
|
|
20230727,165500,37106260720,23150,23150,23150,23150,0
|
|
20230727,165400,37106260720,23150,23150,23150,23150,0
|
|
20230727,165300,37106260720,23150,23150,23150,23150,0
|
|
20230727,165200,37106260720,23150,23150,23150,23150,0
|
|
20230727,165100,37106260720,23150,23150,23150,23150,0
|
|
20230727,165000,37106260720,23150,23150,23150,23150,0
|
|
20230727,164900,37106260720,23150,23150,23150,23150,0
|
|
20230727,164800,37106260720,23150,23150,23150,23150,0
|
|
20230727,164700,37106260720,23150,23150,23150,23150,0
|
|
20230727,164600,37106260720,23150,23150,23150,23150,0
|
|
20230727,164500,37106260720,23150,23150,23150,23150,0
|
|
20230727,164400,37106260720,23150,23150,23150,23150,0
|
|
20230727,164300,37106260720,23150,23150,23150,23150,0
|
|
20230727,164200,37106260720,23150,23150,23150,23150,0
|
|
20230727,164100,37106260720,23150,23150,23150,23150,0
|
|
20230727,164000,37106260720,23150,23150,23150,23150,0
|
|
20230727,163900,37106260720,23150,23150,23150,23150,0
|
|
20230727,163800,37106260720,23150,23150,23150,23150,0
|
|
20230727,163700,37106260720,23150,23150,23150,23150,18874
|
|
20230727,163600,37106260720,23150,23150,23150,23150,0
|
|
20230727,163500,37106260720,23150,23150,23150,23150,0
|
|
20230727,163400,37106260720,23150,23150,23150,23150,0
|
|
20230727,163300,37106260720,23150,23150,23150,23150,0
|
|
20230727,163200,37106260720,23150,23150,23150,23150,0
|
|
20230727,163100,37106260720,23150,23150,23150,23150,0
|
|
20230727,163000,37106260720,23150,23150,23150,23150,0
|
|
20230727,162900,37106260720,23150,23150,23150,23150,0
|
|
20230727,162800,37106260720,23150,23150,23150,23150,0
|
|
20230727,162700,37106260720,23150,23150,23150,23150,0
|
|
20230727,162600,37106260720,23150,23150,23150,23150,0
|
|
20230727,162500,37106260720,23150,23150,23150,23150,0
|
|
20230727,162400,37106260720,23150,23150,23150,23150,0
|
|
20230727,162300,37106260720,23150,23150,23150,23150,0
|
|
20230727,162200,37106260720,23150,23150,23150,23150,0
|
|
20230727,162100,37106260720,23150,23150,23150,23150,0
|
|
20230727,162000,37106260720,23150,23150,23150,23150,0
|
|
20230727,161900,37106260720,23150,23150,23150,23150,0
|
|
20230727,161800,37106260720,23150,23150,23150,23150,0
|
|
20230727,161700,37106260720,23150,23150,23150,23150,0
|
|
20230727,161600,37106260720,23150,23150,23150,23150,0
|
|
20230727,161500,37106260720,23150,23150,23150,23150,0
|
|
20230727,161400,37106260720,23150,23150,23150,23150,0
|
|
20230727,161300,37106260720,23150,23150,23150,23150,0
|
|
20230727,161200,37106260720,23150,23150,23150,23150,0
|
|
20230727,161100,37106260720,23150,23150,23150,23150,0
|
|
20230727,161000,37106260720,23150,23150,23150,23150,0
|
|
20230727,160900,37106260720,23150,23150,23150,23150,0
|
|
20230727,160800,37106260720,23150,23150,23150,23150,0
|
|
20230727,160700,37106260720,23150,23150,23150,23150,18874
|
|
20230727,160600,37106260720,23150,23150,23150,23150,0
|
|
20230727,160500,37106260720,23150,23150,23150,23150,0
|
|
20230727,160400,37106260720,23150,23150,23150,23150,0
|
|
20230727,160300,37106260720,23150,23150,23150,23150,0
|
|
20230727,160200,37106260720,23150,23150,23150,23150,0
|
|
20230727,160100,37106260720,23150,23150,23150,23150,0
|
|
20230727,160000,37106260720,23150,23150,23150,23150,0
|
|
20230727,155900,37106260720,23150,23150,23150,23150,0
|
|
20230727,155800,37106260720,23150,23150,23150,23150,0
|
|
20230727,155700,37106260720,23150,23150,23150,23150,0
|
|
20230727,155600,37106260720,23150,23150,23150,23150,0
|
|
20230727,155500,37106260720,23150,23150,23150,23150,0
|
|
20230727,155400,37106260720,23150,23150,23150,23150,0
|
|
20230727,155300,37106260720,23150,23150,23150,23150,0
|
|
20230727,155200,37106260720,23150,23150,23150,23150,0
|
|
20230727,155100,37106260720,23150,23150,23150,23150,0
|
|
20230727,155000,37106260720,23150,23150,23150,23150,0
|
|
20230727,154900,37106260720,23150,23150,23150,23150,0
|
|
20230727,154800,37106260720,23150,23150,23150,23150,0
|
|
20230727,154700,37106260720,23150,23150,23150,23150,0
|
|
20230727,154600,37106260720,23150,23150,23150,23150,0
|
|
20230727,154500,37106260720,23150,23150,23150,23150,0
|
|
20230727,154400,37106260720,23150,23150,23150,23150,0
|
|
20230727,154300,37106260720,23150,23150,23150,23150,0
|
|
20230727,154200,37106260720,23150,23150,23150,23150,0
|
|
20230727,154100,37106260720,23150,23150,23150,23150,0
|
|
20230727,154000,37106260720,23150,23150,23150,23150,0
|
|
20230727,153900,37106260720,23150,23150,23150,23150,0
|
|
20230727,153800,37106260720,23150,23150,23150,23150,0
|
|
20230727,153700,37106260720,23150,23150,23150,23150,18874
|
|
20230727,153600,37106260720,23150,23150,23150,23150,0
|
|
20230727,153500,37106260720,23150,23150,23150,23150,0
|
|
20230727,153400,37106260720,23150,23150,23150,23150,0
|
|
20230727,153300,37106260720,23150,23150,23150,23150,0
|
|
20230727,153200,37106260720,23150,23150,23150,23150,0
|
|
20230727,153100,37106260720,23150,23150,23150,23150,0
|
|
20230727,153000,37106260720,23150,23150,23150,23150,18874
|
|
20230727,152900,36669327620,22950,22950,22950,22950,0
|
|
20230727,152800,36669327620,22950,22950,22950,22950,0
|
|
20230727,152700,36669327620,22950,22950,22950,22950,0
|
|
20230727,152600,36669327620,22950,22950,22950,22950,0
|
|
20230727,152500,36669327620,22950,22950,22950,22950,0
|
|
20230727,152400,36669327620,22950,22950,22950,22950,0
|
|
20230727,152300,36669327620,22950,22950,22950,22950,0
|
|
20230727,152200,36669327620,22950,22950,22950,22950,0
|
|
20230727,152100,36669327620,22950,22950,22950,22950,0
|
|
20230727,152000,36669327620,22950,22950,22950,22950,0
|
|
20230727,151900,36669327620,22950,23150,23200,22950,3622
|
|
20230727,151800,36585711770,23150,23200,23250,23150,1959
|
|
20230727,151700,36540285070,23200,23150,23200,23100,5084
|
|
20230727,151600,36422479570,23150,22950,23150,22950,10618
|
|
20230727,151500,36178163620,22950,22950,23050,22900,6355
|
|
20230727,151400,36032243020,23050,22900,23050,22900,9220
|
|
20230727,151300,35820001220,22950,22950,23050,22900,3924
|
|
20230727,151200,35729856770,22950,23050,23050,22900,2131
|
|
20230727,151100,35680937920,23000,23000,23100,22950,3827
|
|
20230727,151000,35592866020,23050,23050,23100,22950,2426
|
|
20230727,150900,35537002920,23050,23050,23100,23000,1961
|
|
20230727,150800,35491813520,23050,23150,23150,23000,2592
|
|
20230727,150700,35432083770,23150,23050,23150,22950,3559
|
|
20230727,150600,35350125420,23050,23050,23150,23000,3286
|
|
20230727,150500,35274335970,23100,22950,23100,22900,6542
|
|
20230727,150400,35124034970,22950,23150,23200,22850,7376
|
|
20230727,150300,34954263470,23150,23200,23250,23100,1556
|
|
20230727,150200,34918224620,23200,23100,23300,23100,2699
|
|
20230727,150100,34855632970,23200,23200,23250,23100,6811
|
|
20230727,150000,34697733570,23200,23400,23400,23200,2437
|
|
20230727,145900,34640941820,23400,23200,23450,23200,6720
|
|
20230727,145800,34484365820,23200,23200,23250,23100,5180
|
|
20230727,145700,34364388620,23150,23350,23350,23150,6834
|
|
20230727,145600,34205434620,23350,23400,23400,23300,1811
|
|
20230727,145500,34163157920,23400,23300,23400,23300,2540
|
|
20230727,145400,34103858470,23300,23400,23400,23300,1613
|
|
20230727,145300,34066210370,23300,23350,23400,23250,2712
|
|
20230727,145200,34002988620,23300,23350,23400,23300,1816
|
|
20230727,145100,33960591720,23350,23400,23400,23350,1217
|
|
20230727,145000,33932160670,23350,23350,23400,23250,3749
|
|
20230727,144900,33844694820,23300,23400,23400,23300,6633
|
|
20230727,144800,33689937720,23400,23500,23500,23400,3041
|
|
20230727,144700,33618666320,23550,23550,23600,23500,6965
|
|
20230727,144600,33454900070,23600,23550,23650,23550,1926
|
|
20230727,144500,33409490220,23550,23650,23650,23550,3636
|
|
20230727,144400,33323711720,23650,23650,23700,23600,2530
|
|
20230727,144300,33263889870,23650,23650,23650,23600,2375
|
|
20230727,144200,33207748070,23600,23650,23650,23550,1869
|
|
20230727,144100,33163623370,23650,23650,23750,23600,5317
|
|
20230727,144000,33037694970,23650,23550,23700,23500,8268
|
|
20230727,143900,32842395270,23500,23450,23550,23450,3079
|
|
20230727,143800,32770059120,23450,23450,23550,23300,1833
|
|
20230727,143700,32727141620,23500,23400,23500,23400,2373
|
|
20230727,143600,32671496320,23400,23350,23450,23250,3287
|
|
20230727,143500,32594835820,23350,23300,23450,23250,4043
|
|
20230727,143400,32500559670,23300,23400,23450,23300,2269
|
|
20230727,143300,32447556720,23450,23550,23550,23250,5863
|
|
20230727,143200,32310289620,23500,23550,23600,23450,3910
|
|
20230727,143100,32218470620,23600,23550,23600,23500,1919
|
|
20230727,143000,32173297970,23600,23600,23650,23500,1564
|
|
20230727,142900,32136409320,23550,23450,23600,23300,5210
|
|
20230727,142800,32014003070,23450,23500,23500,23350,5609
|
|
20230727,142700,31882611620,23500,23550,23600,23400,3076
|
|
20230727,142600,31810257620,23550,23600,23650,23500,4525
|
|
20230727,142500,31703566020,23600,23500,23600,23500,1630
|
|
20230727,142400,31665176720,23500,23500,23550,23400,4098
|
|
20230727,142300,31569008570,23450,23300,23500,23300,3786
|
|
20230727,142200,31480340370,23300,23300,23400,23250,2799
|
|
20230727,142100,31415073920,23300,23250,23450,23250,1411
|
|
20230727,142000,31382080170,23250,23450,23450,23250,4071
|
|
20230727,141900,31287213520,23450,23550,23550,23250,5254
|
|
20230727,141800,31164280870,23500,23350,23550,23300,4017
|
|
20230727,141700,31070078220,23350,23500,23500,23350,6106
|
|
20230727,141600,30927177470,23500,23600,23600,23400,4022
|
|
20230727,141500,30832699770,23600,23650,23650,23450,5640
|
|
20230727,141400,30700010420,23600,23650,23700,23500,7756
|
|
20230727,141300,30516979370,23650,23700,23800,23650,8904
|
|
20230727,141200,30305693620,23700,23700,23750,23650,4253
|
|
20230727,141100,30204866170,23650,23750,23800,23600,15253
|
|
20230727,141000,29843038020,23750,23450,23750,23450,17255
|
|
20230727,140900,29436111470,23450,23400,23450,23300,3127
|
|
20230727,140800,29362831820,23400,23400,23450,23300,3516
|
|
20230727,140700,29280642070,23400,23400,23450,23350,2811
|
|
20230727,140600,29214799070,23400,23350,23400,23300,1516
|
|
20230727,140500,29179366770,23350,23400,23450,23250,6517
|
|
20230727,140400,29027043970,23450,23350,23500,23300,9453
|
|
20230727,140300,28805628320,23350,23250,23350,23200,7600
|
|
20230727,140200,28628498120,23200,23250,23250,23150,1142
|
|
20230727,140100,28602007120,23100,23200,23300,23100,1371
|
|
20230727,140000,28570147970,23200,23200,23250,23100,1587
|
|
20230727,135900,28533316770,23200,23150,23250,23100,1360
|
|
20230727,135800,28501787370,23250,23200,23250,23150,1297
|
|
20230727,135700,28471676970,23200,23250,23250,23100,1535
|
|
20230727,135600,28436072670,23100,23150,23200,23100,1759
|
|
20230727,135500,28395302570,23100,23100,23150,23050,1880
|
|
20230727,135400,28351832270,23150,23050,23200,23050,1850
|
|
20230727,135300,28309058720,23100,23100,23150,23050,1481
|
|
20230727,135200,28274825920,23100,22950,23100,22800,9022
|
|
20230727,135100,28068127170,22950,23100,23150,22950,6703
|
|
20230727,135000,27913706870,23100,23250,23250,23100,2424
|
|
20230727,134900,27857647020,23300,23300,23350,23100,6958
|
|
20230727,134800,27695801270,23350,23250,23350,23150,2224
|
|
20230727,134700,27644049770,23250,23050,23300,23050,3988
|
|
20230727,134600,27551658920,23100,23100,23250,23050,3819
|
|
20230727,134500,27463247370,23100,23200,23300,23100,3252
|
|
20230727,134400,27387801120,23200,23250,23300,23200,1440
|
|
20230727,134300,27354291820,23250,23300,23400,23250,5346
|
|
20230727,134200,27229519970,23300,23300,23350,23250,3075
|
|
20230727,134100,27157818970,23300,23050,23300,23050,5400
|
|
20230727,134000,27032611220,23100,23100,23150,22950,6406
|
|
20230727,133900,26885158520,23050,23150,23200,23050,4478
|
|
20230727,133800,26781750220,23150,23200,23200,23050,3639
|
|
20230727,133700,26697689970,23150,23150,23250,23000,3408
|
|
20230727,133600,26618850620,23200,23300,23350,23150,3779
|
|
20230727,133500,26531086620,23300,23200,23450,23200,11357
|
|
20230727,133400,26265967270,23300,23100,23400,23100,16804
|
|
20230727,133300,25874786120,23050,23000,23100,22950,4262
|
|
20230727,133200,25776734520,23000,23100,23100,22950,4054
|
|
20230727,133100,25683328070,23150,23150,23200,23050,6605
|
|
20230727,133000,25530562970,23150,22950,23150,22950,10922
|
|
20230727,132900,25278961120,23000,23000,23100,22900,3687
|
|
20230727,132800,25194209870,23100,22950,23200,22900,18087
|
|
20230727,132700,24776695720,22950,22950,23000,22800,17096
|
|
20230727,132600,24385580070,22950,23300,23400,22900,20985
|
|
20230727,132500,23901426820,23400,23250,23450,23250,10070
|
|
20230727,132400,23666118320,23250,23200,23350,23150,9644
|
|
20230727,132300,23442048120,23200,23200,23350,23150,11828
|
|
20230727,132200,23167113020,23200,23400,23500,23150,16179
|
|
20230727,132100,22790088270,23500,23600,23600,23400,12595
|
|
20230727,132000,22494012570,23550,23600,23700,23250,22441
|
|
20230727,131900,21966464170,23650,23950,23950,23550,26365
|
|
20230727,131800,21340595120,23900,23650,24000,23650,56707
|
|
20230727,131700,19986099620,23700,23450,23750,23350,25093
|
|
20230727,131600,19394294620,23450,23150,23600,23100,42694
|
|
20230727,131500,18394835920,23200,23100,23200,23050,9590
|
|
20230727,131400,18172968820,23100,23100,23150,23000,4721
|
|
20230727,131300,18063970770,23100,23200,23250,22950,14304
|
|
20230727,131200,17732964470,23200,22950,23200,22850,31100
|
|
20230727,131100,17016814220,22950,22850,22950,22750,14020
|
|
20230727,131000,16696075420,22800,22800,22900,22800,2861
|
|
20230727,130900,16630631470,22850,22800,22850,22700,2579
|
|
20230727,130800,16571846470,22800,22800,22900,22700,2387
|
|
20230727,130700,16517281670,22750,22900,22900,22700,3530
|
|
20230727,130600,16436698270,22900,22800,22900,22800,10751
|
|
20230727,130500,16190771120,22800,22800,22850,22700,6344
|
|
20230727,130400,16045950520,22800,22700,22800,22650,2604
|
|
20230727,130300,15986686420,22750,22850,22850,22650,1631
|
|
20230727,130200,15949556670,22800,22800,22850,22650,5144
|
|
20230727,130100,15832244570,22850,22850,22900,22750,6915
|
|
20230727,130000,15674419270,22900,22700,22900,22700,15416
|
|
20230727,125900,15322282820,22700,22600,22750,22550,11203
|
|
20230727,125800,15068490770,22550,22600,22600,22500,1450
|
|
20230727,125700,15035766770,22550,22400,22550,22350,9540
|
|
20230727,125600,14821333570,22400,22400,22400,22350,1755
|
|
20230727,125500,14782044170,22350,22400,22450,22350,1469
|
|
20230727,125400,14749147870,22350,22450,22450,22350,2905
|
|
20230727,125300,14684084570,22450,22400,22450,22400,143
|
|
20230727,125200,14680881270,22450,22550,22550,22450,3500
|
|
20230727,125100,14602139170,22550,22550,22550,22500,260
|
|
20230727,125000,14596278270,22500,22550,22550,22450,1143
|
|
20230727,124900,14570509770,22500,22550,22550,22500,836
|
|
20230727,124800,14551695820,22450,22550,22550,22450,672
|
|
20230727,124700,14536558670,22550,22450,22550,22450,2499
|
|
20230727,124600,14480296170,22550,22500,22550,22450,1759
|
|
20230727,124500,14440663970,22550,22450,22550,22450,1657
|
|
20230727,124400,14403434820,22500,22500,22500,22450,725
|
|
20230727,124300,14387122920,22450,22400,22450,22300,4535
|
|
20230727,124200,14285557670,22400,22400,22450,22300,1441
|
|
20230727,124100,14253276170,22300,22450,22450,22300,1505
|
|
20230727,124000,14219621820,22500,22550,22550,22450,4389
|
|
20230727,123900,14120893270,22550,22500,22550,22450,836
|
|
20230727,123800,14102079720,22450,22500,22500,22400,2711
|
|
20230727,123700,14041163170,22450,22550,22600,22450,1814
|
|
20230727,123600,14000326470,22550,22550,22600,22450,1642
|
|
20230727,123500,13963306720,22600,22550,22600,22550,918
|
|
20230727,123400,13942603270,22550,22450,22600,22450,5047
|
|
20230727,123300,13828832670,22450,22500,22550,22400,4087
|
|
20230727,123200,13737079570,22600,22500,22600,22450,7696
|
|
20230727,123100,13563658670,22500,22250,22500,22250,9843
|
|
20230727,123000,13343412920,22250,22000,22250,21950,1615
|
|
20230727,122900,13307699920,22100,22050,22150,21900,7813
|
|
20230727,122800,13135869420,22050,22250,22250,22050,859
|
|
20230727,122700,13116878170,22150,22150,22200,22100,482
|
|
20230727,122600,13106191470,22150,22300,22300,22100,3139
|
|
20230727,122500,13036661270,22150,22300,22350,22150,3552
|
|
20230727,122400,12957866170,22350,22300,22350,22200,1318
|
|
20230727,122300,12928534070,22350,22300,22350,22300,1152
|
|
20230727,122200,12902810920,22350,22300,22350,22200,2117
|
|
20230727,122100,12855673770,22300,22300,22400,22300,1132
|
|
20230727,122000,12830383770,22350,22350,22400,22250,1080
|
|
20230727,121900,12806268970,22350,22300,22450,22300,1610
|
|
20230727,121800,12770210720,22300,22500,22600,22300,5506
|
|
20230727,121700,12646531170,22450,22200,22500,22200,7766
|
|
20230727,121600,12473470770,22200,22250,22250,22150,1343
|
|
20230727,121500,12443626570,22250,22150,22250,22150,2235
|
|
20230727,121400,12394067720,22200,22200,22250,22150,1345
|
|
20230727,121300,12364210120,22200,22300,22300,22200,1921
|
|
20230727,121200,12321480470,22300,22350,22350,22200,2296
|
|
20230727,121100,12270355670,22250,22400,22450,22250,6110
|
|
20230727,121000,12133661820,22400,22550,22600,22400,1797
|
|
20230727,120900,12093216820,22500,22650,22650,22500,2974
|
|
20230727,120800,12026084020,22650,22500,22650,22500,4408
|
|
20230727,120700,11926358720,22600,22600,22600,22500,1831
|
|
20230727,120600,11885016820,22600,22500,22650,22500,5995
|
|
20230727,120500,11749812920,22550,22500,22600,22400,4182
|
|
20230727,120400,11655532670,22500,22300,22500,22300,6888
|
|
20230727,120300,11501111570,22350,22250,22350,22200,1935
|
|
20230727,120200,11457982420,22250,22300,22400,22250,2726
|
|
20230727,120100,11397179470,22300,22400,22400,22300,2131
|
|
20230727,120000,11349553620,22400,22200,22400,22200,3740
|
|
20230727,115900,11266212320,22200,22300,22300,22150,2633
|
|
20230727,115800,11207807970,22300,22250,22300,22200,1617
|
|
20230727,115700,11171839470,22250,22300,22350,22200,1483
|
|
20230727,115600,11138818520,22350,22400,22400,22250,1798
|
|
20230727,115500,11098631220,22300,22250,22400,22200,2717
|
|
20230727,115400,11037910920,22300,22200,22300,22200,2613
|
|
20230727,115300,10979843820,22200,22300,22350,22150,5300
|
|
20230727,115200,10862028470,22400,22400,22450,22300,3662
|
|
20230727,115100,10780136270,22400,22300,22500,22300,7266
|
|
20230727,115000,10617359570,22300,22400,22450,22200,9999
|
|
20230727,114900,10394126670,22350,22750,22850,22300,21138
|
|
20230727,114800,9916539020,22750,22800,22850,22700,13122
|
|
20230727,114700,9617491270,22800,22650,22800,22550,15766
|
|
20230727,114600,9259680320,22650,22450,22650,22400,11192
|
|
20230727,114500,9007577120,22450,22500,22500,22350,10462
|
|
20230727,114400,8772729420,22450,22400,22500,22350,9180
|
|
20230727,114300,8566811570,22350,22200,22400,22200,9334
|
|
20230727,114200,8358572870,22200,22150,22200,22100,1968
|
|
20230727,114100,8314986770,22100,22000,22150,22000,4280
|
|
20230727,114000,8220599370,22000,22100,22100,21950,3043
|
|
20230727,113900,8153551820,22050,22000,22150,22000,1837
|
|
20230727,113800,8112986120,22050,22100,22150,22000,1886
|
|
20230727,113700,8071375520,22050,22200,22250,22050,4210
|
|
20230727,113600,7978056970,22200,22250,22300,22200,3483
|
|
20230727,113500,7900563970,22200,22200,22300,22150,8033
|
|
20230727,113400,7721913820,22200,22150,22250,22100,8978
|
|
20230727,113300,7522716770,22150,22000,22150,22000,2797
|
|
20230727,113200,7461049120,22050,22150,22200,21950,8676
|
|
20230727,113100,7269417020,22150,22050,22200,22050,5071
|
|
20230727,113000,7157167070,22100,22000,22150,21950,9470
|
|
20230727,112900,6948194920,22000,22000,22000,21950,4008
|
|
20230727,112800,6860045870,22000,21900,22000,21900,14442
|
|
20230727,112700,6542568020,21900,21850,21950,21800,3161
|
|
20230727,112600,6473378970,21850,21750,21850,21700,2237
|
|
20230727,112500,6424581720,21750,21800,21800,21700,2294
|
|
20230727,112400,6374656270,21800,21850,21850,21750,1504
|
|
20230727,112300,6341845970,21850,21800,21900,21700,4256
|
|
20230727,112200,6248990420,21800,21750,21900,21750,5308
|
|
20230727,112100,6132988470,21800,21850,21900,21800,10701
|
|
20230727,112000,5899150020,21800,21800,21800,21800,0
|
|
20230727,111900,5899150020,21800,21800,21800,21800,0
|
|
20230727,111800,5899150020,21800,21750,21800,21700,9943
|
|
20230727,111700,5682610120,21750,21700,21750,21650,1812
|
|
20230727,111600,5643239270,21700,21600,21700,21550,5838
|
|
20230727,111500,5516655970,21650,21750,21750,21600,2704
|
|
20230727,111400,5458057820,21750,21650,21750,21650,1238
|
|
20230727,111300,5431157920,21750,21700,21750,21650,3853
|
|
20230727,111200,5347396770,21650,21550,21750,21550,8377
|
|
20230727,111100,5165711670,21700,21500,21700,21450,13572
|
|
20230727,111000,4873098220,21500,21500,21500,21400,9051
|
|
20230727,110900,4678644870,21450,21250,21450,21250,19360
|
|
20230727,110800,4264971320,21250,21250,21250,21250,1257
|
|
20230727,110700,4238260070,21200,21250,21250,21200,717
|
|
20230727,110600,4223023870,21250,21300,21300,21250,701
|
|
20230727,110500,4208108820,21300,21300,21300,21300,558
|
|
20230727,110400,4196223420,21300,21200,21300,21150,1756
|
|
20230727,110300,4158917470,21200,21250,21250,21200,888
|
|
20230727,110200,4140075770,21250,21200,21250,21200,847
|
|
20230727,110100,4122098870,21150,21200,21250,21150,1511
|
|
20230727,110000,4090062820,21200,21250,21250,21200,1198
|
|
20230727,105900,4064639020,21250,21200,21250,21200,437
|
|
20230727,105800,4055354270,21250,21200,21250,21200,463
|
|
20230727,105700,4045522920,21250,21250,21250,21200,3784
|
|
20230727,105600,3965279320,21200,21200,21200,21150,3450
|
|
20230727,105500,3892141820,21200,21100,21200,21100,1025
|
|
20230727,105400,3870466520,21100,21100,21150,21100,1050
|
|
20230727,105300,3848284120,21100,21100,21150,21100,405
|
|
20230727,105200,3839733570,21100,21100,21200,21000,2917
|
|
20230727,105100,3778065520,21100,21050,21100,21000,1026
|
|
20230727,105000,3756446170,21100,21200,21200,21100,2269
|
|
20230727,104900,3708488620,21150,21200,21200,21150,594
|
|
20230727,104800,3695899770,21200,21150,21200,21150,626
|
|
20230727,104700,3682638320,21100,21150,21200,21100,2298
|
|
20230727,104600,3634048220,21150,21150,21200,21100,1184
|
|
20230727,104500,3609008470,21150,21100,21200,21100,642
|
|
20230727,104400,3595431720,21050,21100,21150,21050,268
|
|
20230727,104300,3589788420,21150,21050,21200,21050,5912
|
|
20230727,104200,3464768570,21100,21000,21100,20950,7590
|
|
20230727,104100,3305162570,21000,20950,21000,20900,1717
|
|
20230727,104000,3269168270,20900,20850,20950,20850,3016
|
|
20230727,103900,3206166970,20850,20850,20850,20850,110
|
|
20230727,103800,3203873470,20850,20850,20850,20850,1029
|
|
20230727,103700,3182418820,20800,20900,20900,20800,995
|
|
20230727,103600,3161668670,20900,20850,20900,20800,146
|
|
20230727,103500,3158619970,20900,20950,20950,20800,1657
|
|
20230727,103400,3124028720,20900,20950,21000,20850,1744
|
|
20230727,103300,3087519970,21000,21000,21000,20950,740
|
|
20230727,103200,3072006670,20950,20950,21000,20950,1057
|
|
20230727,103100,3049860920,20950,21000,21000,20950,3938
|
|
20230727,103000,2967214920,21000,20950,21000,20950,2493
|
|
20230727,102900,2914942220,20950,20900,20950,20900,2793
|
|
20230727,102800,2856431820,20850,20850,20950,20850,3753
|
|
20230727,102700,2778050470,20850,20850,20850,20800,336
|
|
20230727,102600,2771045570,20850,20850,20850,20800,467
|
|
20230727,102500,2761309120,20800,20850,20850,20800,371
|
|
20230727,102400,2753588770,20850,20800,20850,20800,712
|
|
20230727,102300,2738764470,20800,20850,20850,20800,273
|
|
20230727,102200,2733076820,20850,20800,20850,20750,475
|
|
20230727,102100,2723195670,20800,20800,20900,20750,2254
|
|
20230727,102000,2676189620,20800,20800,20850,20800,831
|
|
20230727,101900,2658904770,20800,20850,20850,20800,361
|
|
20230727,101800,2651378020,20850,20850,20850,20850,427
|
|
20230727,101700,2642475070,20850,20700,20850,20700,2860
|
|
20230727,101600,2583018170,20700,20750,20750,20700,106
|
|
20230727,101500,2580819220,20650,20650,20700,20650,672
|
|
20230727,101400,2566917420,20750,20700,20750,20600,2038
|
|
20230727,101300,2524827170,20650,20750,20750,20600,2054
|
|
20230727,101200,2482388170,20650,20700,20750,20650,396
|
|
20230727,101100,2474201320,20700,20850,20850,20650,1699
|
|
20230727,101000,2438912270,20900,20900,20900,20850,1215
|
|
20230727,100900,2413555420,20900,20850,20900,20850,791
|
|
20230727,100800,2397047820,20850,20800,20900,20800,1799
|
|
20230727,100700,2359559120,20850,20800,20850,20750,1919
|
|
20230727,100600,2319654620,20800,20800,20800,20750,581
|
|
20230727,100500,2307575570,20800,20850,20900,20800,495
|
|
20230727,100400,2297243820,20900,20850,20900,20800,585
|
|
20230727,100300,2285036670,20900,20850,20900,20750,2012
|
|
20230727,100200,2243141620,20850,20850,20900,20800,1735
|
|
20230727,100100,2206952370,20850,20750,20900,20750,4459
|
|
20230727,100000,2114092170,20750,20700,20800,20650,3294
|
|
20230727,095900,2045762670,20700,20550,20700,20550,3413
|
|
20230727,095800,1975213320,20600,20550,20600,20550,671
|
|
20230727,095700,1961393270,20550,20550,20600,20550,330
|
|
20230727,095600,1954596570,20600,20500,20600,20500,2675
|
|
20230727,095500,1899563520,20500,20550,20550,20500,139
|
|
20230727,095400,1896710320,20550,20550,20600,20450,28
|
|
20230727,095300,1896135070,20600,20550,20600,20500,1079
|
|
20230727,095200,1873960770,20600,20550,20600,20500,67
|
|
20230727,095100,1872583920,20600,20550,20600,20500,4130
|
|
20230727,095000,1787705670,20550,20600,20650,20500,1099
|
|
20230727,094900,1765075270,20600,20600,20600,20500,941
|
|
20230727,094800,1745727020,20600,20550,20600,20550,134
|
|
20230727,094700,1742969570,20550,20650,20700,20550,3392
|
|
20230727,094600,1673017270,20600,20600,20650,20550,3356
|
|
20230727,094500,1603814020,20500,20400,20600,20400,5686
|
|
20230727,094400,1487209670,20350,20450,20450,20350,423
|
|
20230727,094300,1478577070,20450,20500,20500,20450,328
|
|
20230727,094200,1471855820,20500,20350,20500,20200,1510
|
|
20230727,094100,1441189770,20350,20400,20550,20350,824
|
|
20230727,094000,1424381720,20400,20550,20550,20400,2203
|
|
20230727,093900,1379395620,20500,20550,20600,20500,1111
|
|
20230727,093800,1356571570,20550,20500,20550,20450,561
|
|
20230727,093700,1345076070,20550,20450,20550,20450,666
|
|
20230727,093600,1331416970,20550,20400,20550,20400,1091
|
|
20230727,093500,1309097570,20450,20500,20500,20400,1531
|
|
20230727,093400,1277740470,20550,20600,20650,20550,2378
|
|
20230727,093300,1228734670,20600,20600,20650,20450,4483
|
|
20230727,093200,1136492570,20600,20450,20600,20450,3167
|
|
20230727,093100,1071443920,20500,20450,20500,20400,2234
|
|
20230727,093000,1025788220,20500,20450,20500,20400,984
|
|
20230727,092900,1005661620,20400,20300,20450,20250,4767
|
|
20230727,092800,908872270,20250,20300,20300,20250,17
|
|
20230727,092700,908527570,20300,20300,20300,20200,123
|
|
20230727,092600,906030770,20250,20300,20300,20250,4351
|
|
20230727,092500,817745470,20300,20250,20400,20250,1803
|
|
20230727,092400,781106570,20300,20200,20300,20150,820
|
|
20230727,092300,764538820,20250,20350,20350,20200,2987
|
|
20230727,092200,704084320,20300,20400,20400,20300,327
|
|
20230727,092100,697413820,20450,20450,20500,20300,811
|
|
20230727,092000,680817020,20500,20300,20500,20300,1261
|
|
20230727,091900,655126120,20400,20400,20400,20300,166
|
|
20230727,091800,651745120,20450,20450,20450,20300,1445
|
|
20230727,091700,622334970,20350,20350,20500,20350,710
|
|
20230727,091600,607823620,20450,20500,20600,20450,1955
|
|
20230727,091500,567692920,20550,20500,20550,20500,93
|
|
20230727,091400,565783870,20550,20500,20550,20350,1197
|
|
20230727,091300,541268670,20450,20500,20550,20350,1771
|
|
20230727,091200,505025020,20500,20350,20500,20350,1879
|
|
20230727,091100,466625170,20350,20300,20350,20250,4236
|
|
20230727,091000,380636220,20300,20250,20300,20200,741
|
|
20230727,090900,365624770,20250,20150,20250,20150,1655
|
|
20230727,090800,332202770,20150,20150,20200,20150,1220
|
|
20230727,090700,307594670,20150,20150,20200,20100,247
|
|
20230727,090600,302619070,20150,20150,20200,20100,1649
|
|
20230727,090500,269436320,20150,20250,20250,20150,2946
|
|
20230727,090400,210020720,20300,20100,20300,20050,3233
|
|
20230727,090300,144858020,20150,19980,20150,19980,3959
|
|
20230727,090200,65463290,20000,19880,20000,19880,1126
|
|
20230727,090100,43012050,19880,19870,19880,19800,1130
|
|
20230727,090000,20596330,19870,19860,19880,19860,1021
|