580 lines
32 KiB
CSV
580 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,183700,627131000,217000,217000,217000,217000,71
|
|
20230727,183600,627131000,217000,217000,217000,217000,0
|
|
20230727,183500,627131000,217000,217000,217000,217000,0
|
|
20230727,183400,627131000,217000,217000,217000,217000,0
|
|
20230727,183300,627131000,217000,217000,217000,217000,0
|
|
20230727,183200,627131000,217000,217000,217000,217000,0
|
|
20230727,183100,627131000,217000,217000,217000,217000,0
|
|
20230727,183000,627131000,217000,217000,217000,217000,0
|
|
20230727,182900,627131000,217000,217000,217000,217000,0
|
|
20230727,182800,627131000,217000,217000,217000,217000,0
|
|
20230727,182700,627131000,217000,217000,217000,217000,0
|
|
20230727,182600,627131000,217000,217000,217000,217000,0
|
|
20230727,182500,627131000,217000,217000,217000,217000,0
|
|
20230727,182400,627131000,217000,217000,217000,217000,0
|
|
20230727,182300,627131000,217000,217000,217000,217000,0
|
|
20230727,182200,627131000,217000,217000,217000,217000,0
|
|
20230727,182100,627131000,217000,217000,217000,217000,0
|
|
20230727,182000,627131000,217000,217000,217000,217000,0
|
|
20230727,181900,627131000,217000,217000,217000,217000,0
|
|
20230727,181800,627131000,217000,217000,217000,217000,0
|
|
20230727,181700,627131000,217000,217000,217000,217000,0
|
|
20230727,181600,627131000,217000,217000,217000,217000,0
|
|
20230727,181500,627131000,217000,217000,217000,217000,0
|
|
20230727,181400,627131000,217000,217000,217000,217000,0
|
|
20230727,181300,627131000,217000,217000,217000,217000,0
|
|
20230727,181200,627131000,217000,217000,217000,217000,0
|
|
20230727,181100,627131000,217000,217000,217000,217000,0
|
|
20230727,181000,627131000,217000,217000,217000,217000,0
|
|
20230727,180900,627131000,217000,217000,217000,217000,0
|
|
20230727,180800,627131000,217000,217000,217000,217000,0
|
|
20230727,180700,627131000,217000,217000,217000,217000,71
|
|
20230727,180600,627131000,217000,217000,217000,217000,0
|
|
20230727,180500,627131000,217000,217000,217000,217000,0
|
|
20230727,180400,627131000,217000,217000,217000,217000,0
|
|
20230727,180300,627131000,217000,217000,217000,217000,0
|
|
20230727,180200,627131000,217000,217000,217000,217000,0
|
|
20230727,180100,627131000,217000,217000,217000,217000,0
|
|
20230727,180000,627131000,217000,217000,217000,217000,0
|
|
20230727,175900,627131000,217000,217000,217000,217000,0
|
|
20230727,175800,627131000,217000,217000,217000,217000,0
|
|
20230727,175700,627131000,217000,217000,217000,217000,0
|
|
20230727,175600,627131000,217000,217000,217000,217000,0
|
|
20230727,175500,627131000,217000,217000,217000,217000,0
|
|
20230727,175400,627131000,217000,217000,217000,217000,0
|
|
20230727,175300,627131000,217000,217000,217000,217000,0
|
|
20230727,175200,627131000,217000,217000,217000,217000,0
|
|
20230727,175100,627131000,217000,217000,217000,217000,0
|
|
20230727,175000,627131000,217000,217000,217000,217000,0
|
|
20230727,174900,627131000,217000,217000,217000,217000,0
|
|
20230727,174800,627131000,217000,217000,217000,217000,0
|
|
20230727,174700,627131000,217000,217000,217000,217000,0
|
|
20230727,174600,627131000,217000,217000,217000,217000,0
|
|
20230727,174500,627131000,217000,217000,217000,217000,0
|
|
20230727,174400,627131000,217000,217000,217000,217000,0
|
|
20230727,174300,627131000,217000,217000,217000,217000,0
|
|
20230727,174200,627131000,217000,217000,217000,217000,0
|
|
20230727,174100,627131000,217000,217000,217000,217000,0
|
|
20230727,174000,627131000,217000,217000,217000,217000,0
|
|
20230727,173900,627131000,217000,217000,217000,217000,0
|
|
20230727,173800,627131000,217000,217000,217000,217000,0
|
|
20230727,173700,627131000,217000,217000,217000,217000,71
|
|
20230727,173600,627131000,217000,217000,217000,217000,0
|
|
20230727,173500,627131000,217000,217000,217000,217000,0
|
|
20230727,173400,627131000,217000,217000,217000,217000,0
|
|
20230727,173300,627131000,217000,217000,217000,217000,0
|
|
20230727,173200,627131000,217000,217000,217000,217000,0
|
|
20230727,173100,627131000,217000,217000,217000,217000,0
|
|
20230727,173000,627131000,217000,217000,217000,217000,0
|
|
20230727,172900,627131000,217000,217000,217000,217000,0
|
|
20230727,172800,627131000,217000,217000,217000,217000,0
|
|
20230727,172700,627131000,217000,217000,217000,217000,0
|
|
20230727,172600,627131000,217000,217000,217000,217000,0
|
|
20230727,172500,627131000,217000,217000,217000,217000,0
|
|
20230727,172400,627131000,217000,217000,217000,217000,0
|
|
20230727,172300,627131000,217000,217000,217000,217000,0
|
|
20230727,172200,627131000,217000,217000,217000,217000,0
|
|
20230727,172100,627131000,217000,217000,217000,217000,0
|
|
20230727,172000,627131000,217000,217000,217000,217000,0
|
|
20230727,171900,627131000,217000,217000,217000,217000,0
|
|
20230727,171800,627131000,217000,217000,217000,217000,0
|
|
20230727,171700,627131000,217000,217000,217000,217000,0
|
|
20230727,171600,627131000,217000,217000,217000,217000,0
|
|
20230727,171500,627131000,217000,217000,217000,217000,0
|
|
20230727,171400,627131000,217000,217000,217000,217000,0
|
|
20230727,171300,627131000,217000,217000,217000,217000,0
|
|
20230727,171200,627131000,217000,217000,217000,217000,0
|
|
20230727,171100,627131000,217000,217000,217000,217000,0
|
|
20230727,171000,627131000,217000,217000,217000,217000,0
|
|
20230727,170900,627131000,217000,217000,217000,217000,0
|
|
20230727,170800,627131000,217000,217000,217000,217000,0
|
|
20230727,170700,627131000,217000,217000,217000,217000,71
|
|
20230727,170600,627131000,217000,217000,217000,217000,0
|
|
20230727,170500,627131000,217000,217000,217000,217000,0
|
|
20230727,170400,627131000,217000,217000,217000,217000,0
|
|
20230727,170300,627131000,217000,217000,217000,217000,0
|
|
20230727,170200,627131000,217000,217000,217000,217000,0
|
|
20230727,170100,627131000,217000,217000,217000,217000,0
|
|
20230727,170000,627131000,217000,217000,217000,217000,0
|
|
20230727,165900,627131000,217000,217000,217000,217000,0
|
|
20230727,165800,627131000,217000,217000,217000,217000,0
|
|
20230727,165700,627131000,217000,217000,217000,217000,0
|
|
20230727,165600,627131000,217000,217000,217000,217000,0
|
|
20230727,165500,627131000,217000,217000,217000,217000,0
|
|
20230727,165400,627131000,217000,217000,217000,217000,0
|
|
20230727,165300,627131000,217000,217000,217000,217000,0
|
|
20230727,165200,627131000,217000,217000,217000,217000,0
|
|
20230727,165100,627131000,217000,217000,217000,217000,0
|
|
20230727,165000,627131000,217000,217000,217000,217000,0
|
|
20230727,164900,627131000,217000,217000,217000,217000,0
|
|
20230727,164800,627131000,217000,217000,217000,217000,0
|
|
20230727,164700,627131000,217000,217000,217000,217000,0
|
|
20230727,164600,627131000,217000,217000,217000,217000,0
|
|
20230727,164500,627131000,217000,217000,217000,217000,0
|
|
20230727,164400,627131000,217000,217000,217000,217000,0
|
|
20230727,164300,627131000,217000,217000,217000,217000,0
|
|
20230727,164200,627131000,217000,217000,217000,217000,0
|
|
20230727,164100,627131000,217000,217000,217000,217000,0
|
|
20230727,164000,627131000,217000,217000,217000,217000,0
|
|
20230727,163900,627131000,217000,217000,217000,217000,0
|
|
20230727,163800,627131000,217000,217000,217000,217000,0
|
|
20230727,163700,627131000,217000,217000,217000,217000,71
|
|
20230727,163600,627131000,217000,217000,217000,217000,0
|
|
20230727,163500,627131000,217000,217000,217000,217000,0
|
|
20230727,163400,627131000,217000,217000,217000,217000,0
|
|
20230727,163300,627131000,217000,217000,217000,217000,0
|
|
20230727,163200,627131000,217000,217000,217000,217000,0
|
|
20230727,163100,627131000,217000,217000,217000,217000,0
|
|
20230727,163000,627131000,217000,217000,217000,217000,0
|
|
20230727,162900,627131000,217000,217000,217000,217000,0
|
|
20230727,162800,627131000,217000,217000,217000,217000,0
|
|
20230727,162700,627131000,217000,217000,217000,217000,0
|
|
20230727,162600,627131000,217000,217000,217000,217000,0
|
|
20230727,162500,627131000,217000,217000,217000,217000,0
|
|
20230727,162400,627131000,217000,217000,217000,217000,0
|
|
20230727,162300,627131000,217000,217000,217000,217000,0
|
|
20230727,162200,627131000,217000,217000,217000,217000,0
|
|
20230727,162100,627131000,217000,217000,217000,217000,0
|
|
20230727,162000,627131000,217000,217000,217000,217000,0
|
|
20230727,161900,627131000,217000,217000,217000,217000,0
|
|
20230727,161800,627131000,217000,217000,217000,217000,0
|
|
20230727,161700,627131000,217000,217000,217000,217000,0
|
|
20230727,161600,627131000,217000,217000,217000,217000,0
|
|
20230727,161500,627131000,217000,217000,217000,217000,0
|
|
20230727,161400,627131000,217000,217000,217000,217000,0
|
|
20230727,161300,627131000,217000,217000,217000,217000,0
|
|
20230727,161200,627131000,217000,217000,217000,217000,0
|
|
20230727,161100,627131000,217000,217000,217000,217000,0
|
|
20230727,161000,627131000,217000,217000,217000,217000,0
|
|
20230727,160900,627131000,217000,217000,217000,217000,0
|
|
20230727,160800,627131000,217000,217000,217000,217000,0
|
|
20230727,160700,627131000,217000,217000,217000,217000,71
|
|
20230727,160600,627131000,217000,217000,217000,217000,0
|
|
20230727,160500,627131000,217000,217000,217000,217000,0
|
|
20230727,160400,627131000,217000,217000,217000,217000,0
|
|
20230727,160300,627131000,217000,217000,217000,217000,0
|
|
20230727,160200,627131000,217000,217000,217000,217000,0
|
|
20230727,160100,627131000,217000,217000,217000,217000,0
|
|
20230727,160000,627131000,217000,217000,217000,217000,0
|
|
20230727,155900,627131000,217000,217000,217000,217000,0
|
|
20230727,155800,627131000,217000,217000,217000,217000,0
|
|
20230727,155700,627131000,217000,217000,217000,217000,0
|
|
20230727,155600,627131000,217000,217000,217000,217000,0
|
|
20230727,155500,627131000,217000,217000,217000,217000,0
|
|
20230727,155400,627131000,217000,217000,217000,217000,0
|
|
20230727,155300,627131000,217000,217000,217000,217000,0
|
|
20230727,155200,627131000,217000,217000,217000,217000,0
|
|
20230727,155100,627131000,217000,217000,217000,217000,0
|
|
20230727,155000,627131000,217000,217000,217000,217000,0
|
|
20230727,154900,627131000,217000,217000,217000,217000,0
|
|
20230727,154800,627131000,217000,217000,217000,217000,0
|
|
20230727,154700,627131000,217000,217000,217000,217000,0
|
|
20230727,154600,627131000,217000,217000,217000,217000,0
|
|
20230727,154500,627131000,217000,217000,217000,217000,0
|
|
20230727,154400,627131000,217000,217000,217000,217000,0
|
|
20230727,154300,627131000,217000,217000,217000,217000,0
|
|
20230727,154200,627131000,217000,217000,217000,217000,0
|
|
20230727,154100,627131000,217000,217000,217000,217000,0
|
|
20230727,154000,627131000,217000,217000,217000,217000,0
|
|
20230727,153900,627131000,217000,217000,217000,217000,0
|
|
20230727,153800,627131000,217000,217000,217000,217000,0
|
|
20230727,153700,627131000,217000,217000,217000,217000,71
|
|
20230727,153600,627131000,217000,217000,217000,217000,0
|
|
20230727,153500,627131000,217000,217000,217000,217000,0
|
|
20230727,153400,627131000,217000,217000,217000,217000,0
|
|
20230727,153300,627131000,217000,217000,217000,217000,0
|
|
20230727,153200,627131000,217000,217000,217000,217000,0
|
|
20230727,153100,627131000,217000,217000,217000,217000,0
|
|
20230727,153000,627131000,217000,217000,217000,217000,71
|
|
20230727,152900,611724000,216500,216500,216500,216500,0
|
|
20230727,152800,611724000,216500,216500,216500,216500,0
|
|
20230727,152700,611724000,216500,216500,216500,216500,0
|
|
20230727,152600,611724000,216500,216500,216500,216500,0
|
|
20230727,152500,611724000,216500,216500,216500,216500,0
|
|
20230727,152400,611724000,216500,216500,216500,216500,0
|
|
20230727,152300,611724000,216500,216500,216500,216500,0
|
|
20230727,152200,611724000,216500,216500,216500,216500,0
|
|
20230727,152100,611724000,216500,216500,216500,216500,0
|
|
20230727,152000,611724000,216500,216500,216500,216500,0
|
|
20230727,151900,611724000,216500,216500,216500,216500,2
|
|
20230727,151800,611291000,216500,216500,216500,216500,0
|
|
20230727,151700,611291000,216500,216500,216500,216500,4
|
|
20230727,151600,610425000,216500,216500,216500,216500,0
|
|
20230727,151500,610425000,216500,216500,216500,216500,0
|
|
20230727,151400,610425000,216500,216500,216500,216500,1
|
|
20230727,151300,610208500,216500,216000,216500,216000,8
|
|
20230727,151200,608479000,216000,216000,216000,216000,5
|
|
20230727,151100,607399000,216000,216000,216000,216000,0
|
|
20230727,151000,607399000,216000,215500,216000,215500,2
|
|
20230727,150900,606967500,216000,216000,216000,216000,0
|
|
20230727,150800,606967500,216000,216000,216000,216000,3
|
|
20230727,150700,606319500,216000,216000,216000,216000,0
|
|
20230727,150600,606319500,216000,216000,216000,216000,0
|
|
20230727,150500,606319500,216000,216000,216000,216000,12
|
|
20230727,150400,603727500,216000,216000,216000,216000,1
|
|
20230727,150300,603511500,216000,216000,216000,216000,10
|
|
20230727,150200,601351500,215500,215500,215500,215500,0
|
|
20230727,150100,601351500,215500,215500,215500,215500,0
|
|
20230727,150000,601351500,215500,216000,216000,215500,5
|
|
20230727,145900,600272500,216000,216000,216000,216000,0
|
|
20230727,145800,600272500,216000,216000,216000,216000,0
|
|
20230727,145700,600272500,216000,216000,216000,216000,0
|
|
20230727,145600,600272500,216000,216000,216000,216000,0
|
|
20230727,145500,600272500,216000,216000,216000,216000,0
|
|
20230727,145400,600272500,216000,216000,216000,216000,0
|
|
20230727,145300,600272500,216000,216000,216000,216000,3
|
|
20230727,145200,599624500,215500,215500,215500,215500,4
|
|
20230727,145100,598762500,215500,215500,215500,215500,0
|
|
20230727,145000,598762500,215500,215500,215500,215500,0
|
|
20230727,144900,598762500,215500,215500,215500,215500,0
|
|
20230727,144800,598762500,215500,215500,215500,215500,0
|
|
20230727,144700,598762500,215500,215500,215500,215500,0
|
|
20230727,144600,598762500,215500,215500,215500,215500,1
|
|
20230727,144500,598547000,215500,215500,215500,215500,0
|
|
20230727,144400,598547000,215500,215500,215500,215500,0
|
|
20230727,144300,598547000,215500,215500,215500,215500,6
|
|
20230727,144200,597254000,215500,215500,215500,215500,29
|
|
20230727,144100,591004500,216000,216000,216000,216000,0
|
|
20230727,144000,591004500,216000,216000,216000,216000,1
|
|
20230727,143900,590788500,215500,215500,215500,215500,0
|
|
20230727,143800,590788500,215500,215500,215500,215500,0
|
|
20230727,143700,590788500,215500,215500,215500,215500,0
|
|
20230727,143600,590788500,215500,215500,215500,215500,0
|
|
20230727,143500,590788500,215500,215500,215500,215500,0
|
|
20230727,143400,590788500,215500,215500,215500,215500,0
|
|
20230727,143300,590788500,215500,215500,215500,215500,0
|
|
20230727,143200,590788500,215500,215500,215500,215500,20
|
|
20230727,143100,586478500,216000,216000,216000,216000,0
|
|
20230727,143000,586478500,216000,216000,216000,216000,0
|
|
20230727,142900,586478500,216000,216000,216000,216000,0
|
|
20230727,142800,586478500,216000,216000,216000,216000,0
|
|
20230727,142700,586478500,216000,216000,216000,216000,0
|
|
20230727,142600,586478500,216000,216000,216000,216000,0
|
|
20230727,142500,586478500,216000,216000,216000,216000,0
|
|
20230727,142400,586478500,216000,216000,216000,216000,0
|
|
20230727,142300,586478500,216000,216000,216000,216000,36
|
|
20230727,142200,578702500,217000,217000,217000,217000,0
|
|
20230727,142100,578702500,217000,217000,217000,217000,0
|
|
20230727,142000,578702500,217000,217000,217000,217000,0
|
|
20230727,141900,578702500,217000,217000,217000,217000,0
|
|
20230727,141800,578702500,217000,217000,217000,217000,3
|
|
20230727,141700,578051500,217000,217000,217000,217000,1
|
|
20230727,141600,577834500,217000,217000,217000,217000,0
|
|
20230727,141500,577834500,217000,217000,217000,217000,0
|
|
20230727,141400,577834500,217000,217000,217000,217000,0
|
|
20230727,141300,577834500,217000,217000,217000,217000,0
|
|
20230727,141200,577834500,217000,217000,217000,217000,34
|
|
20230727,141100,570456500,217000,217000,217000,217000,0
|
|
20230727,141000,570456500,217000,217000,217000,217000,0
|
|
20230727,140900,570456500,217000,217000,217000,217000,2
|
|
20230727,140800,570022500,217000,217000,217000,217000,0
|
|
20230727,140700,570022500,217000,217000,217000,217000,3
|
|
20230727,140600,569371500,216500,216500,216500,216500,0
|
|
20230727,140500,569371500,216500,216500,216500,216500,0
|
|
20230727,140400,569371500,216500,216500,216500,216500,3
|
|
20230727,140300,568722000,216500,216500,216500,216500,0
|
|
20230727,140200,568722000,216500,216500,216500,216500,1
|
|
20230727,140100,568505500,216000,216000,216000,216000,1
|
|
20230727,140000,568289500,216500,216500,216500,216500,0
|
|
20230727,135900,568289500,216500,216500,216500,216500,0
|
|
20230727,135800,568289500,216500,216500,216500,216500,0
|
|
20230727,135700,568289500,216500,216500,216500,216500,0
|
|
20230727,135600,568289500,216500,216500,216500,216500,1
|
|
20230727,135500,568073000,216500,216500,216500,216500,0
|
|
20230727,135400,568073000,216500,216500,216500,216500,1
|
|
20230727,135300,567856500,216500,216500,216500,216500,0
|
|
20230727,135200,567856500,216500,216500,216500,216500,0
|
|
20230727,135100,567856500,216500,216500,216500,216500,1
|
|
20230727,135000,567640000,217000,217000,217000,217000,0
|
|
20230727,134900,567640000,217000,217000,217000,217000,2
|
|
20230727,134800,567206000,217000,217000,217000,217000,1
|
|
20230727,134700,566989000,217500,217500,217500,217500,0
|
|
20230727,134600,566989000,217500,217500,217500,217500,0
|
|
20230727,134500,566989000,217500,217500,217500,217500,0
|
|
20230727,134400,566989000,217500,216500,217500,216500,22
|
|
20230727,134300,562218000,215500,215500,215500,215500,0
|
|
20230727,134200,562218000,215500,215500,215500,215500,2
|
|
20230727,134100,561787000,215000,215000,215000,215000,0
|
|
20230727,134000,561787000,215000,215000,215000,215000,0
|
|
20230727,133900,561787000,215000,215000,215000,215000,0
|
|
20230727,133800,561787000,215000,215000,215000,215000,0
|
|
20230727,133700,561787000,215000,215500,215500,215000,8
|
|
20230727,133600,560065000,216500,216500,216500,216500,0
|
|
20230727,133500,560065000,216500,216500,216500,216500,0
|
|
20230727,133400,560065000,216500,216500,216500,216500,0
|
|
20230727,133300,560065000,216500,216000,216500,216000,5
|
|
20230727,133200,558983500,215500,215500,215500,215500,0
|
|
20230727,133100,558983500,215500,215500,215500,215500,1
|
|
20230727,133000,558768000,215500,215500,215500,215500,0
|
|
20230727,132900,558768000,215500,215500,215500,215500,0
|
|
20230727,132800,558768000,215500,215500,215500,215500,0
|
|
20230727,132700,558768000,215500,215500,215500,215500,0
|
|
20230727,132600,558768000,215500,215500,215500,215500,0
|
|
20230727,132500,558768000,215500,215500,215500,215500,0
|
|
20230727,132400,558768000,215500,215500,215500,215500,0
|
|
20230727,132300,558768000,215500,215500,215500,215500,0
|
|
20230727,132200,558768000,215500,215500,215500,215500,0
|
|
20230727,132100,558768000,215500,215500,215500,215500,0
|
|
20230727,132000,558768000,215500,215500,215500,215500,7
|
|
20230727,131900,557259500,216500,216000,216500,215500,25
|
|
20230727,131800,551870500,216000,216000,216000,216000,1
|
|
20230727,131700,551654500,216500,216500,216500,216500,1
|
|
20230727,131600,551438000,216500,216500,216500,216500,0
|
|
20230727,131500,551438000,216500,216500,216500,216500,0
|
|
20230727,131400,551438000,216500,216500,216500,216500,1
|
|
20230727,131300,551221500,216500,216500,216500,216500,1
|
|
20230727,131200,551005000,216000,216500,216500,216000,15
|
|
20230727,131100,547764500,216500,216500,216500,216500,0
|
|
20230727,131000,547764500,216500,216500,216500,216500,0
|
|
20230727,130900,547764500,216500,216500,216500,216500,1
|
|
20230727,130800,547548000,216500,216500,216500,216500,0
|
|
20230727,130700,547548000,216500,216500,216500,216500,0
|
|
20230727,130600,547548000,216500,216500,216500,216500,0
|
|
20230727,130500,547548000,216500,216500,216500,216500,0
|
|
20230727,130400,547548000,216500,216500,216500,216500,4
|
|
20230727,130300,546682000,217000,217000,217000,217000,0
|
|
20230727,130200,546682000,217000,217000,217000,217000,0
|
|
20230727,130100,546682000,217000,216500,217000,216500,2
|
|
20230727,130000,546248500,217000,217000,217000,217000,0
|
|
20230727,125900,546248500,217000,217000,217000,217000,0
|
|
20230727,125800,546248500,217000,217000,217000,217000,1
|
|
20230727,125700,546031500,217000,217000,217000,217000,0
|
|
20230727,125600,546031500,217000,217500,219000,217000,129
|
|
20230727,125500,517905000,218000,218000,218000,218000,0
|
|
20230727,125400,517905000,218000,216000,218000,216000,104
|
|
20230727,125300,495293000,216000,215500,216000,215500,151
|
|
20230727,125200,462751000,215000,215000,215000,215000,45
|
|
20230727,125100,453076000,215000,215000,215000,215000,0
|
|
20230727,125000,453076000,215000,215000,215000,215000,0
|
|
20230727,124900,453076000,215000,215000,215000,215000,0
|
|
20230727,124800,453076000,215000,214500,215000,214500,46
|
|
20230727,124700,443208500,214500,214500,214500,214500,0
|
|
20230727,124600,443208500,214500,214500,214500,214500,2
|
|
20230727,124500,442779500,214500,214500,214500,214500,1
|
|
20230727,124400,442565000,214500,214500,214500,214500,1
|
|
20230727,124300,442350500,214500,214500,214500,214500,3
|
|
20230727,124200,441707000,214500,214500,214500,214500,1
|
|
20230727,124100,441492500,214500,214500,214500,214500,10
|
|
20230727,124000,439347500,214500,214500,214500,214500,9
|
|
20230727,123900,437417000,214500,214500,214500,214500,1
|
|
20230727,123800,437202500,214500,214500,214500,214500,0
|
|
20230727,123700,437202500,214500,214500,214500,214500,0
|
|
20230727,123600,437202500,214500,214500,214500,214500,9
|
|
20230727,123500,435272000,214500,214500,214500,214500,1
|
|
20230727,123400,435057500,214500,214500,214500,214500,0
|
|
20230727,123300,435057500,214500,214500,214500,214500,2
|
|
20230727,123200,434628500,214000,214000,214000,214000,32
|
|
20230727,123100,427780500,213500,213500,213500,213500,0
|
|
20230727,123000,427780500,213500,213500,213500,213500,11
|
|
20230727,122900,425432000,213500,213500,213500,213500,0
|
|
20230727,122800,425432000,213500,213500,213500,213500,0
|
|
20230727,122700,425432000,213500,213500,213500,213500,0
|
|
20230727,122600,425432000,213500,213500,213500,213500,0
|
|
20230727,122500,425432000,213500,213500,213500,213500,0
|
|
20230727,122400,425432000,213500,213500,213500,213500,0
|
|
20230727,122300,425432000,213500,213500,213500,213500,0
|
|
20230727,122200,425432000,213500,213500,213500,213500,0
|
|
20230727,122100,425432000,213500,213500,213500,213500,1
|
|
20230727,122000,425218500,213500,213500,213500,213500,0
|
|
20230727,121900,425218500,213500,213500,213500,213500,3
|
|
20230727,121800,424578000,213000,213000,213000,213000,0
|
|
20230727,121700,424578000,213000,213000,213000,213000,0
|
|
20230727,121600,424578000,213000,213000,213000,213000,0
|
|
20230727,121500,424578000,213000,213000,213000,213000,2
|
|
20230727,121400,424152000,213000,213000,213000,213000,0
|
|
20230727,121300,424152000,213000,213000,213000,213000,0
|
|
20230727,121200,424152000,213000,213000,213000,213000,2
|
|
20230727,121100,423726000,213500,213500,213500,213500,2
|
|
20230727,121000,423299000,213500,213500,213500,213500,0
|
|
20230727,120900,423299000,213500,213500,213500,213500,1
|
|
20230727,120800,423085500,213000,213000,213000,213000,0
|
|
20230727,120700,423085500,213000,213000,213000,213000,1
|
|
20230727,120600,422872500,213500,213500,213500,213500,0
|
|
20230727,120500,422872500,213500,213500,213500,213500,1
|
|
20230727,120400,422659000,213000,213000,213000,213000,0
|
|
20230727,120300,422659000,213000,213000,213000,213000,0
|
|
20230727,120200,422659000,213000,213000,213000,213000,0
|
|
20230727,120100,422659000,213000,213000,213000,213000,0
|
|
20230727,120000,422659000,213000,213000,213000,213000,0
|
|
20230727,115900,422659000,213000,213000,213000,213000,1
|
|
20230727,115800,422446000,213500,213500,213500,213500,0
|
|
20230727,115700,422446000,213500,213000,213500,213000,3
|
|
20230727,115600,421806000,213000,213000,213000,213000,0
|
|
20230727,115500,421806000,213000,213000,213000,213000,2
|
|
20230727,115400,421380000,213000,213000,213000,213000,0
|
|
20230727,115300,421380000,213000,213000,213000,213000,0
|
|
20230727,115200,421380000,213000,213000,213000,213000,1
|
|
20230727,115100,421167000,213500,213500,213500,213500,1
|
|
20230727,115000,420953500,213500,213500,213500,213500,5
|
|
20230727,114900,419886000,213500,213500,213500,213500,1
|
|
20230727,114800,419672500,213000,213000,213000,213000,1
|
|
20230727,114700,419459500,213500,213500,213500,213500,0
|
|
20230727,114600,419459500,213500,213500,213500,213500,1
|
|
20230727,114500,419246000,213000,213000,213000,213000,1
|
|
20230727,114400,419033000,213000,213000,213000,213000,10
|
|
20230727,114300,416903000,213000,213000,213000,213000,0
|
|
20230727,114200,416903000,213000,213000,213000,213000,0
|
|
20230727,114100,416903000,213000,213000,213000,213000,18
|
|
20230727,114000,413069000,213500,213500,213500,213500,0
|
|
20230727,113900,413069000,213500,213500,213500,213500,0
|
|
20230727,113800,413069000,213500,213500,213500,213500,1
|
|
20230727,113700,412855500,213000,213000,213000,213000,0
|
|
20230727,113600,412855500,213000,213000,213000,213000,17
|
|
20230727,113500,409234500,213000,213000,213000,213000,1
|
|
20230727,113400,409021500,212500,212500,212500,212500,1
|
|
20230727,113300,408809000,213000,213000,213000,213000,1
|
|
20230727,113200,408596000,213000,213000,213000,213000,0
|
|
20230727,113100,408596000,213000,213000,213000,213000,0
|
|
20230727,113000,408596000,213000,213000,213000,212500,3
|
|
20230727,112900,407957500,212000,212000,212000,212000,0
|
|
20230727,112800,407957500,212000,212000,212000,212000,0
|
|
20230727,112700,407957500,212000,212000,212000,212000,20
|
|
20230727,112600,403717500,212000,212000,212000,212000,1
|
|
20230727,112500,403505500,213000,213000,213000,213000,0
|
|
20230727,112400,403505500,213000,213000,213000,213000,0
|
|
20230727,112300,403505500,213000,213000,213000,213000,30
|
|
20230727,112200,397115500,214000,214000,214000,214000,1
|
|
20230727,112100,396901500,212500,213500,213500,212000,570
|
|
20230727,112000,275924500,213500,213500,213500,213500,0
|
|
20230727,111900,275924500,213500,213500,213500,213500,1
|
|
20230727,111800,275711000,213500,213500,213500,213500,0
|
|
20230727,111700,275711000,213500,213500,213500,213500,0
|
|
20230727,111600,275711000,213500,213500,213500,213500,1
|
|
20230727,111500,275497500,213500,213500,213500,213500,3
|
|
20230727,111400,274857000,213500,213500,213500,213500,0
|
|
20230727,111300,274857000,213500,213500,213500,213500,0
|
|
20230727,111200,274857000,213500,213500,213500,213500,1
|
|
20230727,111100,274643500,214000,214000,214000,214000,0
|
|
20230727,111000,274643500,214000,214000,214000,214000,2
|
|
20230727,110900,274215500,213500,213500,213500,213500,0
|
|
20230727,110800,274215500,213500,213500,213500,213500,1
|
|
20230727,110700,274002000,214000,214000,214000,214000,2
|
|
20230727,110600,273574000,214000,214000,214000,214000,19
|
|
20230727,110500,269508000,214500,214500,214500,214500,0
|
|
20230727,110400,269508000,214500,215000,215000,214500,13
|
|
20230727,110300,266714000,215000,215000,215000,215000,0
|
|
20230727,110200,266714000,215000,215000,215000,215000,7
|
|
20230727,110100,265209000,215000,215000,215000,215000,1
|
|
20230727,110000,264994000,215000,215000,215000,215000,0
|
|
20230727,105900,264994000,215000,215000,215000,215000,4
|
|
20230727,105800,264134000,215000,215500,215500,215000,2
|
|
20230727,105700,263703500,215500,215000,215500,215000,70
|
|
20230727,105600,248636500,215000,215000,215000,215000,0
|
|
20230727,105500,248636500,215000,214500,215000,214500,4
|
|
20230727,105400,247778000,214000,214000,214000,214000,1
|
|
20230727,105300,247564000,214500,214500,214500,214500,2
|
|
20230727,105200,247135000,214000,214000,214000,214000,5
|
|
20230727,105100,246065000,214000,214000,214000,214000,0
|
|
20230727,105000,246065000,214000,214000,214000,214000,2
|
|
20230727,104900,245637000,214000,214000,214000,214000,0
|
|
20230727,104800,245637000,214000,214000,214000,214000,2
|
|
20230727,104700,245209000,214000,214000,214000,214000,0
|
|
20230727,104600,245209000,214000,214000,214000,214000,0
|
|
20230727,104500,245209000,214000,214000,214000,214000,0
|
|
20230727,104400,245209000,214000,214000,214000,214000,1
|
|
20230727,104300,244995000,214000,214000,214000,214000,0
|
|
20230727,104200,244995000,214000,214000,214000,214000,0
|
|
20230727,104100,244995000,214000,214000,214000,214000,0
|
|
20230727,104000,244995000,214000,214000,214000,214000,1
|
|
20230727,103900,244781000,213500,213500,213500,213500,1
|
|
20230727,103800,244567500,214000,214000,214000,214000,0
|
|
20230727,103700,244567500,214000,214000,214000,214000,0
|
|
20230727,103600,244567500,214000,214000,214000,214000,0
|
|
20230727,103500,244567500,214000,213000,214000,213000,5
|
|
20230727,103400,243499500,215000,215000,215000,215000,0
|
|
20230727,103300,243499500,215000,215000,215000,215000,0
|
|
20230727,103200,243499500,215000,215000,215000,215000,0
|
|
20230727,103100,243499500,215000,215000,215000,215000,0
|
|
20230727,103000,243499500,215000,214000,215000,214000,19
|
|
20230727,102900,239417500,213000,213000,213000,213000,0
|
|
20230727,102800,239417500,213000,213000,213000,213000,2
|
|
20230727,102700,238991500,213000,213000,213000,213000,0
|
|
20230727,102600,238991500,213000,213000,213000,213000,0
|
|
20230727,102500,238991500,213000,213000,213000,213000,1
|
|
20230727,102400,238778500,213000,213000,213000,213000,0
|
|
20230727,102300,238778500,213000,213000,213000,213000,30
|
|
20230727,102200,232388500,214000,213500,214000,213500,16
|
|
20230727,102100,228965000,214000,214000,214000,214000,0
|
|
20230727,102000,228965000,214000,214000,214000,214000,0
|
|
20230727,101900,228965000,214000,214000,214000,214000,11
|
|
20230727,101800,226611000,214000,213000,214000,213000,13
|
|
20230727,101700,223840000,213000,213500,213500,213000,2
|
|
20230727,101600,223413500,213500,213500,213500,213500,0
|
|
20230727,101500,223413500,213500,213500,213500,213500,5
|
|
20230727,101400,222346000,213500,213000,213500,213000,6
|
|
20230727,101300,221065500,213000,213000,213000,213000,0
|
|
20230727,101200,221065500,213000,213000,213000,213000,0
|
|
20230727,101100,221065500,213000,213000,213000,213000,19
|
|
20230727,101000,217018500,212500,212500,212500,212500,1
|
|
20230727,100900,216806000,212500,212500,212500,212500,0
|
|
20230727,100800,216806000,212500,213000,213000,212500,9
|
|
20230727,100700,214889500,213000,213000,213000,213000,1
|
|
20230727,100600,214676500,212500,212500,212500,212500,1
|
|
20230727,100500,214464000,213000,213000,213000,213000,20
|
|
20230727,100400,210204000,212500,212500,212500,212500,1
|
|
20230727,100300,209991500,212000,212000,212000,212000,0
|
|
20230727,100200,209991500,212000,212000,212000,212000,0
|
|
20230727,100100,209991500,212000,212000,212000,212000,0
|
|
20230727,100000,209991500,212000,212500,212500,212000,2
|
|
20230727,095900,209567000,212000,212000,212000,212000,0
|
|
20230727,095800,209567000,212000,212000,212000,212000,1
|
|
20230727,095700,209355000,212500,212500,212500,212500,0
|
|
20230727,095600,209355000,212500,212500,212500,212500,2
|
|
20230727,095500,208930000,212500,212500,212500,212500,1
|
|
20230727,095400,208717500,212500,212500,212500,212500,0
|
|
20230727,095300,208717500,212500,212500,212500,212500,18
|
|
20230727,095200,204892500,212500,212000,212500,212000,3
|
|
20230727,095100,204255500,212000,212000,212000,212000,0
|
|
20230727,095000,204255500,212000,212000,212000,212000,3
|
|
20230727,094900,203619500,212000,212000,212000,212000,0
|
|
20230727,094800,203619500,212000,212000,212000,212000,0
|
|
20230727,094700,203619500,212000,212000,212000,212000,0
|
|
20230727,094600,203619500,212000,212000,212000,212000,0
|
|
20230727,094500,203619500,212000,212000,212000,212000,1
|
|
20230727,094400,203407500,211500,211500,211500,211500,0
|
|
20230727,094300,203407500,211500,211500,211500,211500,9
|
|
20230727,094200,201504000,213000,213000,213000,213000,3
|
|
20230727,094100,200865000,212500,211000,212500,211000,470
|
|
20230727,094000,101273500,211500,211500,211500,211500,13
|
|
20230727,093900,98524000,211000,211000,211000,211000,0
|
|
20230727,093800,98524000,211000,211000,211000,211000,0
|
|
20230727,093700,98524000,211000,211500,211500,211000,2
|
|
20230727,093600,98101500,211000,211000,211000,211000,0
|
|
20230727,093500,98101500,211000,211000,211000,211000,0
|
|
20230727,093400,98101500,211000,211000,211000,211000,0
|
|
20230727,093300,98101500,211000,211000,211000,211000,1
|
|
20230727,093200,97890500,211500,211000,211500,211000,23
|
|
20230727,093100,93036000,211000,211000,211000,211000,0
|
|
20230727,093000,93036000,211000,211500,211500,211000,2
|
|
20230727,092900,92613500,211000,211000,211000,211000,0
|
|
20230727,092800,92613500,211000,211000,211000,211000,3
|
|
20230727,092700,91980500,211000,211000,211000,211000,20
|
|
20230727,092600,87760500,211000,211000,211000,211000,13
|
|
20230727,092500,85017500,211000,211000,211000,211000,0
|
|
20230727,092400,85017500,211000,211000,211000,211000,0
|
|
20230727,092300,85017500,211000,210500,211000,210500,2
|
|
20230727,092200,84596000,211000,211000,211000,211000,0
|
|
20230727,092100,84596000,211000,210500,211000,210000,101
|
|
20230727,092000,63325500,210500,210000,210500,210000,5
|
|
20230727,091900,62273500,210500,210000,210500,210000,4
|
|
20230727,091800,61433000,210500,210500,210500,210500,1
|
|
20230727,091700,61222500,210500,210500,210500,210500,0
|
|
20230727,091600,61222500,210500,210500,210500,210500,1
|
|
20230727,091500,61012000,210000,211000,211000,210000,29
|
|
20230727,091400,54908500,210500,210500,210500,210500,0
|
|
20230727,091300,54908500,210500,210500,210500,210500,0
|
|
20230727,091200,54908500,210500,211000,211000,210500,2
|
|
20230727,091100,54487000,211000,211000,211000,211000,2
|
|
20230727,091000,54065000,211000,211000,211000,211000,1
|
|
20230727,090900,53854000,211000,211000,211000,211000,1
|
|
20230727,090800,53643000,211000,210500,211000,210500,5
|
|
20230727,090700,52588500,211000,211000,211000,211000,4
|
|
20230727,090600,51744500,211000,211000,211000,210000,114
|
|
20230727,090500,27768000,211000,211500,211500,211000,9
|
|
20230727,090400,25867000,212000,212500,212500,212000,15
|
|
20230727,090300,22686000,212500,212000,212500,212000,14
|
|
20230727,090200,19717500,212000,212000,212000,212000,26
|
|
20230727,090100,14205500,212000,212000,212000,212000,1
|
|
20230727,090000,13993500,212500,212000,212500,212000,66
|