706 lines
41 KiB
CSV
706 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,204300,46762427500,258500,258500,258500,258500,5437
|
|
20230728,204200,46762427500,258500,258500,258500,258500,0
|
|
20230728,204100,46762427500,258500,258500,258500,258500,0
|
|
20230728,204000,46762427500,258500,258500,258500,258500,0
|
|
20230728,203900,46762427500,258500,258500,258500,258500,0
|
|
20230728,203800,46762427500,258500,258500,258500,258500,0
|
|
20230728,203700,46762427500,258500,258500,258500,258500,0
|
|
20230728,203600,46762427500,258500,258500,258500,258500,0
|
|
20230728,203500,46762427500,258500,258500,258500,258500,0
|
|
20230728,203400,46762427500,258500,258500,258500,258500,0
|
|
20230728,203300,46762427500,258500,258500,258500,258500,0
|
|
20230728,203200,46762427500,258500,258500,258500,258500,0
|
|
20230728,203100,46762427500,258500,258500,258500,258500,0
|
|
20230728,203000,46762427500,258500,258500,258500,258500,0
|
|
20230728,202900,46762427500,258500,258500,258500,258500,0
|
|
20230728,202800,46762427500,258500,258500,258500,258500,0
|
|
20230728,202700,46762427500,258500,258500,258500,258500,0
|
|
20230728,202600,46762427500,258500,258500,258500,258500,0
|
|
20230728,202500,46762427500,258500,258500,258500,258500,0
|
|
20230728,202400,46762427500,258500,258500,258500,258500,0
|
|
20230728,202300,46762427500,258500,258500,258500,258500,0
|
|
20230728,202200,46762427500,258500,258500,258500,258500,0
|
|
20230728,202100,46762427500,258500,258500,258500,258500,0
|
|
20230728,202000,46762427500,258500,258500,258500,258500,0
|
|
20230728,201900,46762427500,258500,258500,258500,258500,0
|
|
20230728,201800,46762427500,258500,258500,258500,258500,0
|
|
20230728,201700,46762427500,258500,258500,258500,258500,0
|
|
20230728,201600,46762427500,258500,258500,258500,258500,0
|
|
20230728,201500,46762427500,258500,258500,258500,258500,0
|
|
20230728,201400,46762427500,258500,258500,258500,258500,0
|
|
20230728,201300,46762427500,258500,258500,258500,258500,5437
|
|
20230728,201200,46762427500,258500,258500,258500,258500,0
|
|
20230728,201100,46762427500,258500,258500,258500,258500,0
|
|
20230728,201000,46762427500,258500,258500,258500,258500,0
|
|
20230728,200900,46762427500,258500,258500,258500,258500,0
|
|
20230728,200800,46762427500,258500,258500,258500,258500,0
|
|
20230728,200700,46762427500,258500,258500,258500,258500,0
|
|
20230728,200600,46762427500,258500,258500,258500,258500,0
|
|
20230728,200500,46762427500,258500,258500,258500,258500,0
|
|
20230728,200400,46762427500,258500,258500,258500,258500,0
|
|
20230728,200300,46762427500,258500,258500,258500,258500,0
|
|
20230728,200200,46762427500,258500,258500,258500,258500,0
|
|
20230728,200100,46762427500,258500,258500,258500,258500,0
|
|
20230728,200000,46762427500,258500,258500,258500,258500,0
|
|
20230728,195900,46762427500,258500,258500,258500,258500,0
|
|
20230728,195800,46762427500,258500,258500,258500,258500,0
|
|
20230728,195700,46762427500,258500,258500,258500,258500,0
|
|
20230728,195600,46762427500,258500,258500,258500,258500,0
|
|
20230728,195500,46762427500,258500,258500,258500,258500,0
|
|
20230728,195400,46762427500,258500,258500,258500,258500,0
|
|
20230728,195300,46762427500,258500,258500,258500,258500,0
|
|
20230728,195200,46762427500,258500,258500,258500,258500,0
|
|
20230728,195100,46762427500,258500,258500,258500,258500,0
|
|
20230728,195000,46762427500,258500,258500,258500,258500,0
|
|
20230728,194900,46762427500,258500,258500,258500,258500,0
|
|
20230728,194800,46762427500,258500,258500,258500,258500,0
|
|
20230728,194700,46762427500,258500,258500,258500,258500,0
|
|
20230728,194600,46762427500,258500,258500,258500,258500,0
|
|
20230728,194500,46762427500,258500,258500,258500,258500,0
|
|
20230728,194400,46762427500,258500,258500,258500,258500,0
|
|
20230728,194300,46762427500,258500,258500,258500,258500,5437
|
|
20230728,194200,46762427500,258500,258500,258500,258500,0
|
|
20230728,194100,46762427500,258500,258500,258500,258500,0
|
|
20230728,194000,46762427500,258500,258500,258500,258500,0
|
|
20230728,193900,46762427500,258500,258500,258500,258500,0
|
|
20230728,193800,46762427500,258500,258500,258500,258500,0
|
|
20230728,193700,46762427500,258500,258500,258500,258500,0
|
|
20230728,193600,46762427500,258500,258500,258500,258500,0
|
|
20230728,193500,46762427500,258500,258500,258500,258500,0
|
|
20230728,193400,46762427500,258500,258500,258500,258500,0
|
|
20230728,193300,46762427500,258500,258500,258500,258500,0
|
|
20230728,193200,46762427500,258500,258500,258500,258500,0
|
|
20230728,193100,46762427500,258500,258500,258500,258500,0
|
|
20230728,193000,46762427500,258500,258500,258500,258500,0
|
|
20230728,192900,46762427500,258500,258500,258500,258500,0
|
|
20230728,192800,46762427500,258500,258500,258500,258500,0
|
|
20230728,192700,46762427500,258500,258500,258500,258500,0
|
|
20230728,192600,46762427500,258500,258500,258500,258500,0
|
|
20230728,192500,46762427500,258500,258500,258500,258500,0
|
|
20230728,192400,46762427500,258500,258500,258500,258500,0
|
|
20230728,192300,46762427500,258500,258500,258500,258500,0
|
|
20230728,192200,46762427500,258500,258500,258500,258500,0
|
|
20230728,192100,46762427500,258500,258500,258500,258500,0
|
|
20230728,192000,46762427500,258500,258500,258500,258500,0
|
|
20230728,191900,46762427500,258500,258500,258500,258500,0
|
|
20230728,191800,46762427500,258500,258500,258500,258500,0
|
|
20230728,191700,46762427500,258500,258500,258500,258500,0
|
|
20230728,191600,46762427500,258500,258500,258500,258500,0
|
|
20230728,191500,46762427500,258500,258500,258500,258500,0
|
|
20230728,191400,46762427500,258500,258500,258500,258500,0
|
|
20230728,191300,46762427500,258500,258500,258500,258500,5437
|
|
20230728,191200,46762427500,258500,258500,258500,258500,0
|
|
20230728,191100,46762427500,258500,258500,258500,258500,0
|
|
20230728,191000,46762427500,258500,258500,258500,258500,0
|
|
20230728,190900,46762427500,258500,258500,258500,258500,0
|
|
20230728,190800,46762427500,258500,258500,258500,258500,0
|
|
20230728,190700,46762427500,258500,258500,258500,258500,0
|
|
20230728,190600,46762427500,258500,258500,258500,258500,0
|
|
20230728,190500,46762427500,258500,258500,258500,258500,0
|
|
20230728,190400,46762427500,258500,258500,258500,258500,0
|
|
20230728,190300,46762427500,258500,258500,258500,258500,0
|
|
20230728,190200,46762427500,258500,258500,258500,258500,0
|
|
20230728,190100,46762427500,258500,258500,258500,258500,0
|
|
20230728,190000,46762427500,258500,258500,258500,258500,0
|
|
20230728,185900,46762427500,258500,258500,258500,258500,0
|
|
20230728,185800,46762427500,258500,258500,258500,258500,0
|
|
20230728,185700,46762427500,258500,258500,258500,258500,0
|
|
20230728,185600,46762427500,258500,258500,258500,258500,0
|
|
20230728,185500,46762427500,258500,258500,258500,258500,0
|
|
20230728,185400,46762427500,258500,258500,258500,258500,0
|
|
20230728,185300,46762427500,258500,258500,258500,258500,0
|
|
20230728,185200,46762427500,258500,258500,258500,258500,0
|
|
20230728,185100,46762427500,258500,258500,258500,258500,0
|
|
20230728,185000,46762427500,258500,258500,258500,258500,0
|
|
20230728,184900,46762427500,258500,258500,258500,258500,0
|
|
20230728,184800,46762427500,258500,258500,258500,258500,0
|
|
20230728,184700,46762427500,258500,258500,258500,258500,0
|
|
20230728,184600,46762427500,258500,258500,258500,258500,0
|
|
20230728,184500,46762427500,258500,258500,258500,258500,0
|
|
20230728,184400,46762427500,258500,258500,258500,258500,0
|
|
20230728,184300,46762427500,258500,258500,258500,258500,5437
|
|
20230728,184200,46762427500,258500,258500,258500,258500,0
|
|
20230728,184100,46762427500,258500,258500,258500,258500,0
|
|
20230728,184000,46762427500,258500,258500,258500,258500,0
|
|
20230728,183900,46762427500,258500,258500,258500,258500,0
|
|
20230728,183800,46762427500,258500,258500,258500,258500,0
|
|
20230728,183700,46762427500,258500,258500,258500,258500,0
|
|
20230728,183600,46762427500,258500,258500,258500,258500,0
|
|
20230728,183500,46762427500,258500,258500,258500,258500,0
|
|
20230728,183400,46762427500,258500,258500,258500,258500,0
|
|
20230728,183300,46762427500,258500,258500,258500,258500,0
|
|
20230728,183200,46762427500,258500,258500,258500,258500,0
|
|
20230728,183100,46762427500,258500,258500,258500,258500,0
|
|
20230728,183000,46762427500,258500,258500,258500,258500,0
|
|
20230728,182900,46762427500,258500,258500,258500,258500,0
|
|
20230728,182800,46762427500,258500,258500,258500,258500,0
|
|
20230728,182700,46762427500,258500,258500,258500,258500,0
|
|
20230728,182600,46762427500,258500,258500,258500,258500,0
|
|
20230728,182500,46762427500,258500,258500,258500,258500,0
|
|
20230728,182400,46762427500,258500,258500,258500,258500,0
|
|
20230728,182300,46762427500,258500,258500,258500,258500,0
|
|
20230728,182200,46762427500,258500,258500,258500,258500,0
|
|
20230728,182100,46762427500,258500,258500,258500,258500,0
|
|
20230728,182000,46762427500,258500,258500,258500,258500,0
|
|
20230728,181900,46762427500,258500,258500,258500,258500,0
|
|
20230728,181800,46762427500,258500,258500,258500,258500,0
|
|
20230728,181700,46762427500,258500,258500,258500,258500,0
|
|
20230728,181600,46762427500,258500,258500,258500,258500,0
|
|
20230728,181500,46762427500,258500,258500,258500,258500,0
|
|
20230728,181400,46762427500,258500,258500,258500,258500,0
|
|
20230728,181300,46762427500,258500,258500,258500,258500,5437
|
|
20230728,181200,46762427500,258500,258500,258500,258500,0
|
|
20230728,181100,46762427500,258500,258500,258500,258500,0
|
|
20230728,181000,46762427500,258500,258500,258500,258500,0
|
|
20230728,180900,46762427500,258500,258500,258500,258500,0
|
|
20230728,180800,46762427500,258500,258500,258500,258500,0
|
|
20230728,180700,46762427500,258500,258500,258500,258500,0
|
|
20230728,180600,46762427500,258500,258500,258500,258500,0
|
|
20230728,180500,46762427500,258500,258500,258500,258500,0
|
|
20230728,180400,46762427500,258500,258500,258500,258500,0
|
|
20230728,180300,46762427500,258500,258500,258500,258500,0
|
|
20230728,180200,46762427500,258500,258500,258500,258500,0
|
|
20230728,180100,46762427500,258500,258500,258500,258500,0
|
|
20230728,180000,46762427500,258500,258500,258500,258500,0
|
|
20230728,175900,46762427500,258500,258500,258500,258500,0
|
|
20230728,175800,46762427500,258500,258500,258500,258500,0
|
|
20230728,175700,46762427500,258500,258500,258500,258500,0
|
|
20230728,175600,46762427500,258500,258500,258500,258500,0
|
|
20230728,175500,46762427500,258500,258500,258500,258500,0
|
|
20230728,175400,46762427500,258500,258500,258500,258500,0
|
|
20230728,175300,46762427500,258500,258500,258500,258500,0
|
|
20230728,175200,46762427500,258500,258500,258500,258500,0
|
|
20230728,175100,46762427500,258500,258500,258500,258500,0
|
|
20230728,175000,46762427500,258500,258500,258500,258500,0
|
|
20230728,174900,46762427500,258500,258500,258500,258500,0
|
|
20230728,174800,46762427500,258500,258500,258500,258500,0
|
|
20230728,174700,46762427500,258500,258500,258500,258500,0
|
|
20230728,174600,46762427500,258500,258500,258500,258500,0
|
|
20230728,174500,46762427500,258500,258500,258500,258500,0
|
|
20230728,174400,46762427500,258500,258500,258500,258500,0
|
|
20230728,174300,46762427500,258500,258500,258500,258500,5437
|
|
20230728,174200,46762427500,258500,258500,258500,258500,0
|
|
20230728,174100,46762427500,258500,258500,258500,258500,0
|
|
20230728,174000,46762427500,258500,258500,258500,258500,0
|
|
20230728,173900,46762427500,258500,258500,258500,258500,0
|
|
20230728,173800,46762427500,258500,258500,258500,258500,0
|
|
20230728,173700,46762427500,258500,258500,258500,258500,0
|
|
20230728,173600,46762427500,258500,258500,258500,258500,0
|
|
20230728,173500,46762427500,258500,258500,258500,258500,0
|
|
20230728,173400,46762427500,258500,258500,258500,258500,0
|
|
20230728,173300,46762427500,258500,258500,258500,258500,0
|
|
20230728,173200,46762427500,258500,258500,258500,258500,0
|
|
20230728,173100,46762427500,258500,258500,258500,258500,0
|
|
20230728,173000,46762427500,258500,258500,258500,258500,0
|
|
20230728,172900,46762427500,258500,258500,258500,258500,0
|
|
20230728,172800,46762427500,258500,258500,258500,258500,0
|
|
20230728,172700,46762427500,258500,258500,258500,258500,0
|
|
20230728,172600,46762427500,258500,258500,258500,258500,0
|
|
20230728,172500,46762427500,258500,258500,258500,258500,0
|
|
20230728,172400,46762427500,258500,258500,258500,258500,0
|
|
20230728,172300,46762427500,258500,258500,258500,258500,0
|
|
20230728,172200,46762427500,258500,258500,258500,258500,0
|
|
20230728,172100,46762427500,258500,258500,258500,258500,0
|
|
20230728,172000,46762427500,258500,258500,258500,258500,0
|
|
20230728,171900,46762427500,258500,258500,258500,258500,0
|
|
20230728,171800,46762427500,258500,258500,258500,258500,0
|
|
20230728,171700,46762427500,258500,258500,258500,258500,0
|
|
20230728,171600,46762427500,258500,258500,258500,258500,0
|
|
20230728,171500,46762427500,258500,258500,258500,258500,0
|
|
20230728,171400,46762427500,258500,258500,258500,258500,0
|
|
20230728,171300,46762427500,258500,258500,258500,258500,5437
|
|
20230728,171200,46762427500,258500,258500,258500,258500,0
|
|
20230728,171100,46762427500,258500,258500,258500,258500,0
|
|
20230728,171000,46762427500,258500,258500,258500,258500,0
|
|
20230728,170900,46762427500,258500,258500,258500,258500,0
|
|
20230728,170800,46762427500,258500,258500,258500,258500,0
|
|
20230728,170700,46762427500,258500,258500,258500,258500,0
|
|
20230728,170600,46762427500,258500,258500,258500,258500,0
|
|
20230728,170500,46762427500,258500,258500,258500,258500,0
|
|
20230728,170400,46762427500,258500,258500,258500,258500,0
|
|
20230728,170300,46762427500,258500,258500,258500,258500,0
|
|
20230728,170200,46762427500,258500,258500,258500,258500,0
|
|
20230728,170100,46762427500,258500,258500,258500,258500,0
|
|
20230728,170000,46762427500,258500,258500,258500,258500,0
|
|
20230728,165900,46762427500,258500,258500,258500,258500,0
|
|
20230728,165800,46762427500,258500,258500,258500,258500,0
|
|
20230728,165700,46762427500,258500,258500,258500,258500,0
|
|
20230728,165600,46762427500,258500,258500,258500,258500,0
|
|
20230728,165500,46762427500,258500,258500,258500,258500,0
|
|
20230728,165400,46762427500,258500,258500,258500,258500,0
|
|
20230728,165300,46762427500,258500,258500,258500,258500,0
|
|
20230728,165200,46762427500,258500,258500,258500,258500,0
|
|
20230728,165100,46762427500,258500,258500,258500,258500,0
|
|
20230728,165000,46762427500,258500,258500,258500,258500,0
|
|
20230728,164900,46762427500,258500,258500,258500,258500,0
|
|
20230728,164800,46762427500,258500,258500,258500,258500,0
|
|
20230728,164700,46762427500,258500,258500,258500,258500,0
|
|
20230728,164600,46762427500,258500,258500,258500,258500,0
|
|
20230728,164500,46762427500,258500,258500,258500,258500,0
|
|
20230728,164400,46762427500,258500,258500,258500,258500,0
|
|
20230728,164300,46762427500,258500,258500,258500,258500,5437
|
|
20230728,164200,46762427500,258500,258500,258500,258500,0
|
|
20230728,164100,46762427500,258500,258500,258500,258500,0
|
|
20230728,164000,46762427500,258500,258500,258500,258500,0
|
|
20230728,163900,46762427500,258500,258500,258500,258500,0
|
|
20230728,163800,46762427500,258500,258500,258500,258500,0
|
|
20230728,163700,46762427500,258500,258500,258500,258500,0
|
|
20230728,163600,46762427500,258500,258500,258500,258500,0
|
|
20230728,163500,46762427500,258500,258500,258500,258500,0
|
|
20230728,163400,46762427500,258500,258500,258500,258500,0
|
|
20230728,163300,46762427500,258500,258500,258500,258500,0
|
|
20230728,163200,46762427500,258500,258500,258500,258500,0
|
|
20230728,163100,46762427500,258500,258500,258500,258500,0
|
|
20230728,163000,46762427500,258500,258500,258500,258500,0
|
|
20230728,162900,46762427500,258500,258500,258500,258500,0
|
|
20230728,162800,46762427500,258500,258500,258500,258500,0
|
|
20230728,162700,46762427500,258500,258500,258500,258500,0
|
|
20230728,162600,46762427500,258500,258500,258500,258500,0
|
|
20230728,162500,46762427500,258500,258500,258500,258500,0
|
|
20230728,162400,46762427500,258500,258500,258500,258500,0
|
|
20230728,162300,46762427500,258500,258500,258500,258500,0
|
|
20230728,162200,46762427500,258500,258500,258500,258500,0
|
|
20230728,162100,46762427500,258500,258500,258500,258500,0
|
|
20230728,162000,46762427500,258500,258500,258500,258500,0
|
|
20230728,161900,46762427500,258500,258500,258500,258500,0
|
|
20230728,161800,46762427500,258500,258500,258500,258500,0
|
|
20230728,161700,46762427500,258500,258500,258500,258500,0
|
|
20230728,161600,46762427500,258500,258500,258500,258500,0
|
|
20230728,161500,46762427500,258500,258500,258500,258500,0
|
|
20230728,161400,46762427500,258500,258500,258500,258500,0
|
|
20230728,161300,46762427500,258500,258500,258500,258500,5437
|
|
20230728,161200,46762427500,258500,258500,258500,258500,0
|
|
20230728,161100,46762427500,258500,258500,258500,258500,0
|
|
20230728,161000,46762427500,258500,258500,258500,258500,0
|
|
20230728,160900,46762427500,258500,258500,258500,258500,0
|
|
20230728,160800,46762427500,258500,258500,258500,258500,0
|
|
20230728,160700,46762427500,258500,258500,258500,258500,0
|
|
20230728,160600,46762427500,258500,258500,258500,258500,0
|
|
20230728,160500,46762427500,258500,258500,258500,258500,0
|
|
20230728,160400,46762427500,258500,258500,258500,258500,0
|
|
20230728,160300,46762427500,258500,258500,258500,258500,0
|
|
20230728,160200,46762427500,258500,258500,258500,258500,0
|
|
20230728,160100,46762427500,258500,258500,258500,258500,0
|
|
20230728,160000,46762427500,258500,258500,258500,258500,0
|
|
20230728,155900,46762427500,258500,258500,258500,258500,0
|
|
20230728,155800,46762427500,258500,258500,258500,258500,0
|
|
20230728,155700,46762427500,258500,258500,258500,258500,0
|
|
20230728,155600,46762427500,258500,258500,258500,258500,0
|
|
20230728,155500,46762427500,258500,258500,258500,258500,0
|
|
20230728,155400,46762427500,258500,258500,258500,258500,0
|
|
20230728,155300,46762427500,258500,258500,258500,258500,0
|
|
20230728,155200,46762427500,258500,258500,258500,258500,0
|
|
20230728,155100,46762427500,258500,258500,258500,258500,0
|
|
20230728,155000,46762427500,258500,258500,258500,258500,0
|
|
20230728,154900,46762427500,258500,258500,258500,258500,0
|
|
20230728,154800,46762427500,258500,258500,258500,258500,0
|
|
20230728,154700,46762427500,258500,258500,258500,258500,0
|
|
20230728,154600,46762427500,258500,258500,258500,258500,0
|
|
20230728,154500,46762427500,258500,258500,258500,258500,0
|
|
20230728,154400,46762427500,258500,258500,258500,258500,0
|
|
20230728,154300,46762427500,258500,258500,258500,258500,5437
|
|
20230728,154200,46762427500,258500,258500,258500,258500,0
|
|
20230728,154100,46762427500,258500,258500,258500,258500,0
|
|
20230728,154000,46762427500,258500,258500,258500,258500,0
|
|
20230728,153900,46762427500,258500,258500,258500,258500,0
|
|
20230728,153800,46762427500,258500,258500,258500,258500,0
|
|
20230728,153700,46762427500,258500,258500,258500,258500,0
|
|
20230728,153600,46762427500,258500,258500,258500,258500,0
|
|
20230728,153500,46762427500,258500,258500,258500,258500,0
|
|
20230728,153400,46762427500,258500,258500,258500,258500,0
|
|
20230728,153300,46762427500,258500,258500,258500,258500,0
|
|
20230728,153200,46762427500,258500,258500,258500,258500,0
|
|
20230728,153100,46762427500,258500,258500,258500,258500,0
|
|
20230728,153000,46762427500,258500,258500,258500,258500,5437
|
|
20230728,152900,45356963000,258500,258500,258500,258500,0
|
|
20230728,152800,45356963000,258500,258500,258500,258500,0
|
|
20230728,152700,45356963000,258500,258500,258500,258500,0
|
|
20230728,152600,45356963000,258500,258500,258500,258500,0
|
|
20230728,152500,45356963000,258500,258500,258500,258500,0
|
|
20230728,152400,45356963000,258500,258500,258500,258500,0
|
|
20230728,152300,45356963000,258500,258500,258500,258500,0
|
|
20230728,152200,45356963000,258500,258500,258500,258500,0
|
|
20230728,152100,45356963000,258500,258500,258500,258500,0
|
|
20230728,152000,45356963000,258500,258500,258500,258500,0
|
|
20230728,151900,45356963000,258500,258500,259000,258500,576
|
|
20230728,151800,45207927000,258000,258500,258500,258000,1748
|
|
20230728,151700,44756851000,258500,259000,259000,258000,620
|
|
20230728,151600,44596751000,259000,258000,259000,258000,439
|
|
20230728,151500,44483248000,258500,258500,259000,258000,1966
|
|
20230728,151400,43975207000,258500,258500,259000,258500,711
|
|
20230728,151300,43791368000,258500,258500,259000,258500,475
|
|
20230728,151200,43668392000,258500,259000,259000,258500,226
|
|
20230728,151100,43609937000,259000,258500,259000,258500,88
|
|
20230728,151000,43587173000,259000,259000,259000,258500,147
|
|
20230728,150900,43549124000,259000,258500,259000,258000,1043
|
|
20230728,150800,43279480000,258000,258000,258500,258000,320
|
|
20230728,150700,43196835500,258500,258500,258500,258000,279
|
|
20230728,150600,43124818000,258000,258500,258500,258000,189
|
|
20230728,150500,43076034000,258000,258500,258500,258000,227
|
|
20230728,150400,43017391000,258500,259000,259000,258000,416
|
|
20230728,150300,42909878000,259000,259000,259500,258500,218
|
|
20230728,150200,42853489000,258500,259000,259500,258500,490
|
|
20230728,150100,42726662500,259000,259000,259000,258500,271
|
|
20230728,150000,42656543500,258500,259000,259500,258500,350
|
|
20230728,145900,42565919000,259000,259000,259000,258500,461
|
|
20230728,145800,42446618000,259000,259000,259000,258500,277
|
|
20230728,145700,42374921000,259000,259000,259000,258500,209
|
|
20230728,145600,42320814500,259000,258500,259000,258000,1029
|
|
20230728,145500,42054532500,258000,258000,259000,258000,438
|
|
20230728,145400,41941377000,258000,258500,258500,258000,457
|
|
20230728,145300,41823323000,258500,259000,259000,258000,649
|
|
20230728,145200,41655542500,258500,258500,258500,258000,531
|
|
20230728,145100,41518355000,258500,259000,259000,258500,408
|
|
20230728,145000,41412871000,258500,259000,259000,258500,361
|
|
20230728,144900,41319526500,258500,259000,259000,258500,217
|
|
20230728,144800,41263383000,258500,259000,259000,258500,261
|
|
20230728,144700,41195881000,258500,259000,259000,258500,147
|
|
20230728,144600,41157843500,258500,259000,259000,258500,383
|
|
20230728,144500,41058827000,259000,258500,259000,258500,245
|
|
20230728,144400,40995481000,258500,258500,259000,258500,71
|
|
20230728,144300,40977124500,258500,258000,259000,258000,529
|
|
20230728,144200,40840420500,258500,259000,259000,258000,496
|
|
20230728,144100,40712194500,259000,258500,259000,258500,246
|
|
20230728,144000,40648547500,259000,259000,259000,258500,169
|
|
20230728,143900,40604837000,259000,259000,259000,258500,117
|
|
20230728,143800,40574567500,259000,259000,259000,258500,284
|
|
20230728,143700,40501099000,258500,259000,259000,258500,312
|
|
20230728,143600,40420433500,259000,258500,259000,258500,132
|
|
20230728,143500,40386271000,258500,259000,259000,258500,134
|
|
20230728,143400,40351603500,258500,258500,259000,258500,367
|
|
20230728,143300,40256712500,258500,258500,259000,258500,98
|
|
20230728,143200,40231370000,259000,258000,259000,258000,330
|
|
20230728,143100,40146070500,258000,258000,258500,258000,162
|
|
20230728,143000,40104227500,258000,258500,259000,258000,282
|
|
20230728,142900,40031324500,259000,258500,259000,258500,221
|
|
20230728,142800,39974173000,259000,259000,259000,258500,109
|
|
20230728,142700,39945986500,258500,259000,259500,258500,703
|
|
20230728,142600,39763955000,258500,258500,259500,258000,1181
|
|
20230728,142500,39458265000,258000,258500,258500,258000,126
|
|
20230728,142400,39425736500,258000,258500,259000,258000,124
|
|
20230728,142300,39393721500,258500,258500,259000,258000,79
|
|
20230728,142200,39373298000,259000,258000,259000,258000,236
|
|
20230728,142100,39312335500,258000,258500,258500,258000,251
|
|
20230728,142000,39247512500,258500,258500,258500,258000,133
|
|
20230728,141900,39213171000,258500,258000,258500,258000,297
|
|
20230728,141800,39136505000,258000,259000,259000,258000,157
|
|
20230728,141700,39095940500,258500,259000,259000,258500,280
|
|
20230728,141600,39023516000,259000,258500,259000,258500,226
|
|
20230728,141500,38965030500,258500,258500,259000,258000,173
|
|
20230728,141400,38920298500,258500,258000,259000,258000,948
|
|
20230728,141300,38675436500,258000,258000,258000,257500,133
|
|
20230728,141200,38641161000,257500,257500,258000,257500,707
|
|
20230728,141100,38459093000,258000,258000,258500,257500,1099
|
|
20230728,141000,38175556500,258500,258000,258500,258000,191
|
|
20230728,140900,38126234000,258500,258500,258500,258000,165
|
|
20230728,140800,38083644000,258500,259000,259000,258500,385
|
|
20230728,140700,37984082500,258500,258500,259000,258500,129
|
|
20230728,140600,37950723500,259000,259000,259000,258500,214
|
|
20230728,140500,37895353000,259000,259000,259000,258500,214
|
|
20230728,140400,37840008000,259000,258500,259000,258500,138
|
|
20230728,140300,37804318000,259000,258500,259000,258500,105
|
|
20230728,140200,37777161000,258500,259000,259000,258500,123
|
|
20230728,140100,37745349500,258500,259000,259000,258500,101
|
|
20230728,140000,37719227000,258500,259000,259000,258500,84
|
|
20230728,135900,37697510500,258500,259000,259000,258500,270
|
|
20230728,135800,37627663500,259000,258500,259000,258500,44
|
|
20230728,135700,37616283000,259000,259500,259500,258500,170
|
|
20230728,135600,37572305500,259000,258500,259000,258500,190
|
|
20230728,135500,37523136000,258500,259000,259000,258500,173
|
|
20230728,135400,37478379000,259000,259000,259000,258000,154
|
|
20230728,135300,37438570500,258500,258000,259000,258000,237
|
|
20230728,135200,37377282000,258500,259000,259000,258000,139
|
|
20230728,135100,37341388000,259000,258500,259000,258000,183
|
|
20230728,135000,37294073500,258500,259000,259000,258500,167
|
|
20230728,134900,37250847000,258500,259500,259500,258500,166
|
|
20230728,134800,37207900000,259500,259000,259500,259000,295
|
|
20230728,134700,37131419000,259500,259500,259500,259000,116
|
|
20230728,134600,37101353000,259500,259500,259500,258500,602
|
|
20230728,134500,36945415500,259500,260000,260000,259000,272
|
|
20230728,134400,36874851000,259500,259000,260000,259000,337
|
|
20230728,134300,36787419000,259500,259500,260000,259000,531
|
|
20230728,134200,36649665500,259500,260000,260500,259000,1029
|
|
20230728,134100,36382410000,260000,260000,260500,260000,595
|
|
20230728,134000,36227631500,260500,260000,260500,259500,1976
|
|
20230728,133900,35713872500,260000,260000,260000,259500,336
|
|
20230728,133800,35626516000,260000,259500,260000,259500,524
|
|
20230728,133700,35490534000,259000,259500,259500,259000,169
|
|
20230728,133600,35446696500,259000,259500,259500,259000,133
|
|
20230728,133500,35412230500,259000,259500,259500,259000,206
|
|
20230728,133400,35358803500,259500,259000,259500,259000,106
|
|
20230728,133300,35331327000,259000,259000,259500,259000,149
|
|
20230728,133200,35292714000,259500,259500,259500,259000,495
|
|
20230728,133100,35164273000,259000,259000,259500,258500,774
|
|
20230728,133000,34963775500,259000,259000,259000,258500,151
|
|
20230728,132900,34924718500,259000,259000,259000,258500,122
|
|
20230728,132800,34893139000,259000,259000,259000,258500,103
|
|
20230728,132700,34866473000,258500,258500,259000,258500,166
|
|
20230728,132600,34823518000,259000,259000,259000,258500,109
|
|
20230728,132500,34795304000,258500,259000,259000,258500,150
|
|
20230728,132400,34756484500,259000,259000,259000,258500,265
|
|
20230728,132300,34687927000,259000,259000,259000,258500,243
|
|
20230728,132200,34625052000,259000,259000,259000,258500,283
|
|
20230728,132100,34551843500,259000,259000,259000,258500,236
|
|
20230728,132000,34490773500,259000,258500,259000,258500,413
|
|
20230728,131900,34383964500,258000,258500,258500,258000,490
|
|
20230728,131800,34257350500,258500,258500,258500,258000,368
|
|
20230728,131700,34162364500,258500,258500,258500,257500,144
|
|
20230728,131600,34125198500,258500,258500,258500,258000,300
|
|
20230728,131500,34047744500,258000,257000,258500,257000,226
|
|
20230728,131400,33989482000,257500,257500,258000,257000,302
|
|
20230728,131300,33911730000,257500,257500,258000,257000,369
|
|
20230728,131200,33816792000,257000,258000,258000,257000,309
|
|
20230728,131100,33737195500,258000,258000,258000,257500,120
|
|
20230728,131000,33706262500,258000,257500,258000,257000,207
|
|
20230728,130900,33652951500,257500,257500,257500,257000,109
|
|
20230728,130800,33624902500,257500,257500,258500,257000,1378
|
|
20230728,130700,33269906500,257500,258000,258000,257000,949
|
|
20230728,130600,33025469500,258500,258500,258500,258000,173
|
|
20230728,130500,32980778500,258000,258500,258500,258000,158
|
|
20230728,130400,32939988500,258500,258000,258500,258000,153
|
|
20230728,130300,32900454000,258500,259000,259000,258000,399
|
|
20230728,130200,32797318500,259000,259000,259000,258500,139
|
|
20230728,130100,32761332000,258500,259000,259000,258500,248
|
|
20230728,130000,32697181000,258500,259000,259000,258500,94
|
|
20230728,125900,32672848500,259000,259000,259000,258500,198
|
|
20230728,125800,32621627500,258500,259000,259000,258500,172
|
|
20230728,125700,32577148000,258500,258000,259000,257500,1176
|
|
20230728,125600,32273487500,257500,258000,258000,257500,191
|
|
20230728,125500,32224247000,258000,257500,258000,257500,181
|
|
20230728,125400,32177569000,257500,258000,258000,257500,194
|
|
20230728,125300,32127564500,258000,258000,258000,257500,109
|
|
20230728,125200,32099454000,258000,258000,258000,257500,217
|
|
20230728,125100,32043495000,257500,257500,258000,257500,122
|
|
20230728,125000,32012062500,257500,257500,258000,257500,70
|
|
20230728,124900,31994015500,257500,257500,258000,257500,103
|
|
20230728,124800,31967487000,258000,258000,258000,257500,161
|
|
20230728,124700,31925991000,258000,258000,258000,257500,104
|
|
20230728,124600,31899194000,258000,258000,258500,258000,1043
|
|
20230728,124500,31630055000,258000,258500,258500,258000,150
|
|
20230728,124400,31591317500,258000,258500,258500,258000,50
|
|
20230728,124300,31578412500,258000,258000,258500,258000,113
|
|
20230728,124200,31549245000,258000,258500,259000,258000,494
|
|
20230728,124100,31421570000,258500,259000,259000,258500,112
|
|
20230728,124000,31392574000,259000,259000,259000,258500,60
|
|
20230728,123900,31377050500,258500,259000,259500,258500,190
|
|
20230728,123800,31327861500,259000,259500,259500,259000,157
|
|
20230728,123700,31287186500,259500,259500,259500,259000,677
|
|
20230728,123600,31111811500,259500,259000,259500,259000,115
|
|
20230728,123500,31082001000,259500,259500,259500,259000,147
|
|
20230728,123400,31043887500,259000,259500,259500,259000,195
|
|
20230728,123300,30993319500,259500,259500,259500,259000,53
|
|
20230728,123200,30979589000,259500,259500,259500,259000,53
|
|
20230728,123100,30965848500,259500,259000,259500,259000,111
|
|
20230728,123000,30937058000,259500,259000,259500,259000,422
|
|
20230728,122900,30827679000,259000,258500,259000,258000,815
|
|
20230728,122800,30616833500,258500,259000,259000,258000,887
|
|
20230728,122700,30387532500,258500,258500,259000,258500,108
|
|
20230728,122600,30359593500,259000,258500,259000,258500,43
|
|
20230728,122500,30348468500,259000,259000,259000,258500,48
|
|
20230728,122400,30336050000,259000,259000,259000,258500,56
|
|
20230728,122300,30321557500,259000,258500,259000,258500,140
|
|
20230728,122200,30285323000,258500,259000,259000,258500,135
|
|
20230728,122100,30250406500,259000,259000,259000,258500,41
|
|
20230728,122000,30239800000,258500,258500,259000,258500,97
|
|
20230728,121900,30214701500,258500,259000,259000,258500,84
|
|
20230728,121800,30192957500,258500,258500,259000,258500,214
|
|
20230728,121700,30137540000,259000,259000,259000,258500,71
|
|
20230728,121600,30119181500,259000,258500,259000,258500,44
|
|
20230728,121500,30107803000,259000,259000,259500,259000,120
|
|
20230728,121400,30076694000,259000,259500,259500,259000,72
|
|
20230728,121300,30058039500,259000,259000,259500,259000,85
|
|
20230728,121200,30036004000,259500,259000,259500,259000,54
|
|
20230728,121100,30022011500,259000,259500,259500,259000,106
|
|
20230728,121000,29994539000,259000,259500,259500,258500,135
|
|
20230728,120900,29959585500,259500,259000,259500,259000,26
|
|
20230728,120800,29952849000,259000,258500,259000,258500,130
|
|
20230728,120700,29919200000,259000,259000,259000,258500,169
|
|
20230728,120600,29875434500,259500,259000,259500,259000,91
|
|
20230728,120500,29851837000,259500,259000,259500,258500,355
|
|
20230728,120400,29759890000,259000,259000,259000,258500,218
|
|
20230728,120300,29703484500,259000,259000,259000,258500,125
|
|
20230728,120200,29671123000,259000,259000,259000,258500,41
|
|
20230728,120100,29660514500,259000,259000,259000,258500,238
|
|
20230728,120000,29598900500,258500,258500,259000,258500,66
|
|
20230728,115900,29581831000,259000,259000,259000,258500,121
|
|
20230728,115800,29550510000,258500,259000,259000,258500,474
|
|
20230728,115700,29427759500,259000,259000,259500,258500,439
|
|
20230728,115600,29314013500,259000,259000,259500,258500,212
|
|
20230728,115500,29259175500,259000,259000,259500,259000,180
|
|
20230728,115400,29212536500,259500,259000,259500,259000,55
|
|
20230728,115300,29198271500,259000,259000,259500,258500,125
|
|
20230728,115200,29165879500,259000,259000,259000,258500,134
|
|
20230728,115100,29131189000,259000,259000,259500,258500,417
|
|
20230728,115000,29023204000,259000,259500,259500,259000,183
|
|
20230728,114900,28975770500,259500,259000,259500,259000,75
|
|
20230728,114800,28956342500,259500,259000,259500,259000,71
|
|
20230728,114700,28937938500,259500,259500,260000,259000,924
|
|
20230728,114600,28698384500,259500,260000,260000,259500,153
|
|
20230728,114500,28658637500,259500,259500,260000,259500,72
|
|
20230728,114400,28639929000,260000,259500,260000,259500,114
|
|
20230728,114300,28610321000,260000,259500,260000,259500,95
|
|
20230728,114200,28585636500,260000,259500,260000,259500,315
|
|
20230728,114100,28503875500,259500,260000,260000,259500,273
|
|
20230728,114000,28432983500,260000,259500,260000,259500,66
|
|
20230728,113900,28415851500,259500,260500,260500,259500,247
|
|
20230728,113800,28351618500,260500,260000,260500,260000,368
|
|
20230728,113700,28255837500,260500,259500,260500,259500,434
|
|
20230728,113600,28142997500,260000,259500,260000,259000,1665
|
|
20230728,113500,27710851500,259000,259000,259500,259000,85
|
|
20230728,113400,27688818500,259000,259500,259500,259000,195
|
|
20230728,113300,27638269500,259500,259000,259500,259000,249
|
|
20230728,113200,27573685500,259000,259000,259500,259000,682
|
|
20230728,113100,27397039500,259000,258500,259000,258500,252
|
|
20230728,113000,27331807500,258500,259000,259000,258500,77
|
|
20230728,112900,27311887000,258500,258500,259000,258500,257
|
|
20230728,112800,27245353500,258500,258500,259000,258500,137
|
|
20230728,112700,27209934000,259000,258500,259000,258500,155
|
|
20230728,112600,27169814000,259000,258500,259000,258500,128
|
|
20230728,112500,27136720500,258500,258500,259000,258500,469
|
|
20230728,112400,27015421500,258500,258000,259000,258000,1898
|
|
20230728,112300,26525148000,258000,258000,258500,257500,101
|
|
20230728,112200,26499084000,258000,258000,258000,257500,333
|
|
20230728,112100,26413304000,258000,258000,258000,257500,137
|
|
20230728,112000,26377961500,258000,258000,258500,257500,243
|
|
20230728,111900,26315253500,258000,257500,258500,257500,646
|
|
20230728,111800,26148595500,258000,257500,258000,257500,404
|
|
20230728,111700,26044541000,257500,257500,257500,257000,123
|
|
20230728,111600,26012893500,257500,257500,257500,257000,179
|
|
20230728,111500,25966874000,257000,257500,257500,257000,474
|
|
20230728,111400,25844910000,257500,257500,258000,257500,157
|
|
20230728,111300,25804461500,258000,258000,258000,257500,208
|
|
20230728,111200,25750836500,257500,257500,258000,257500,50
|
|
20230728,111100,25737954500,258000,257500,258000,257500,110
|
|
20230728,111000,25709626500,257500,258000,258000,257500,166
|
|
20230728,110900,25666817500,258000,257500,258000,257500,92
|
|
20230728,110800,25643107000,257500,257500,258000,257000,97
|
|
20230728,110700,25618125500,257500,257500,257500,257000,78
|
|
20230728,110600,25598058000,257000,257500,258000,257000,191
|
|
20230728,110500,25548879000,257500,257500,258000,257500,168
|
|
20230728,110400,25505595500,257500,258000,258000,257500,187
|
|
20230728,110300,25457398000,257500,257500,258000,257500,431
|
|
20230728,110200,25346412500,257500,258000,258000,257500,90
|
|
20230728,110100,25323205500,257500,258500,258500,257500,377
|
|
20230728,110000,25225934500,258000,258500,258500,257500,362
|
|
20230728,105900,25132535000,258500,258500,258500,258000,494
|
|
20230728,105800,25004962000,258500,258500,258500,258000,76
|
|
20230728,105700,24985326500,258500,258500,258500,258000,552
|
|
20230728,105600,24842855500,258500,258000,258500,258000,201
|
|
20230728,105500,24790970000,258000,258500,258500,258000,259
|
|
20230728,105400,24724124000,258500,258500,259000,258000,259
|
|
20230728,105300,24657197000,258500,258500,258500,258000,362
|
|
20230728,105200,24563677000,258500,257500,258500,257500,708
|
|
20230728,105100,24380932000,258000,258000,258000,257000,467
|
|
20230728,105000,24260542000,258000,257000,258000,257000,400
|
|
20230728,104900,24157558000,257000,257500,257500,257000,110
|
|
20230728,104800,24129246500,257500,257500,258000,257500,324
|
|
20230728,104700,24045813000,257500,257500,258000,257500,257
|
|
20230728,104600,23979517000,257500,258000,258000,257500,70
|
|
20230728,104500,23961474000,258000,257500,258000,257500,281
|
|
20230728,104400,23888990000,257500,257000,258000,257000,1650
|
|
20230728,104300,23464693000,256500,257000,257000,256500,265
|
|
20230728,104200,23396608500,256500,256500,257000,256500,72
|
|
20230728,104100,23378127000,257000,257000,257000,257000,45
|
|
20230728,104000,23366562000,256500,257000,257000,256500,297
|
|
20230728,103900,23290289500,257000,257000,257000,256000,118
|
|
20230728,103800,23260017000,257000,256500,257000,256500,194
|
|
20230728,103700,23210169000,257000,257500,257500,256500,434
|
|
20230728,103600,23098652000,257000,257000,257500,257000,639
|
|
20230728,103500,22934292500,257000,257000,257500,257000,225
|
|
20230728,103400,22876458000,257000,257500,257500,257000,123
|
|
20230728,103300,22844815000,257000,257000,257500,257000,500
|
|
20230728,103200,22716107500,257500,257000,257500,257000,84
|
|
20230728,103100,22694497000,257000,257000,257500,256500,714
|
|
20230728,103000,22510922500,257000,257000,257000,256500,170
|
|
20230728,102900,22467256500,257000,257000,257000,256500,327
|
|
20230728,102800,22383243000,257000,256000,257000,256000,588
|
|
20230728,102700,22232409500,256500,256500,256500,256000,97
|
|
20230728,102600,22207542000,256500,256000,256500,255500,433
|
|
20230728,102500,22096612000,256000,255500,256000,255000,315
|
|
20230728,102400,22016128000,255500,255500,256000,255000,319
|
|
20230728,102300,21934598000,255500,255500,255500,255000,189
|
|
20230728,102200,21886322500,255500,256000,256000,255500,210
|
|
20230728,102100,21832652500,256000,256000,256000,255500,480
|
|
20230728,102000,21709846000,256000,255000,256000,255000,360
|
|
20230728,101900,21617818500,255000,255000,255500,255000,158
|
|
20230728,101800,21577500500,255500,255000,255500,254500,623
|
|
20230728,101700,21418649000,255000,254500,255000,254500,317
|
|
20230728,101600,21337950500,255000,255000,255000,254000,1273
|
|
20230728,101500,21013874000,255000,255500,255500,254500,6434
|
|
20230728,101400,19373894500,255500,255500,255500,255000,513
|
|
20230728,101300,19242843500,255000,256500,256500,255000,3981
|
|
20230728,101200,18225054500,256000,256500,256500,256000,103
|
|
20230728,101100,18198678500,256500,256500,256500,256000,99
|
|
20230728,101000,18173319500,256500,256500,256500,256000,269
|
|
20230728,100900,18104369000,256500,256500,256500,256000,305
|
|
20230728,100800,18026274500,256000,256500,256500,256000,215
|
|
20230728,100700,17971211000,256000,256000,256500,256000,156
|
|
20230728,100600,17931257500,256000,256500,256500,256000,238
|
|
20230728,100500,17870315500,256000,256500,256500,255500,378
|
|
20230728,100400,17773540500,256000,256000,256500,255500,240
|
|
20230728,100300,17712098000,255500,256500,256500,255500,1980
|
|
20230728,100200,17204993000,256500,257000,257000,256500,152
|
|
20230728,100100,17165987500,257000,256500,257000,256500,119
|
|
20230728,100000,17135441500,256500,256500,257000,256500,293
|
|
20230728,095900,17060208500,257000,257000,257000,256500,526
|
|
20230728,095800,16925258500,256500,256500,257000,256000,376
|
|
20230728,095700,16828794500,256500,256000,256500,256000,85
|
|
20230728,095600,16806996000,256500,256500,257000,256000,546
|
|
20230728,095500,16666992500,256500,256000,257000,256000,2196
|
|
20230728,095400,16104493500,256000,255500,256000,255500,1059
|
|
20230728,095300,15833867000,255500,256000,256000,255500,1235
|
|
20230728,095200,15518277500,256000,255500,256000,255500,114
|
|
20230728,095100,15489111500,255500,256000,256000,255500,444
|
|
20230728,095000,15375634500,255500,256000,256000,255500,907
|
|
20230728,094900,15143583000,256000,256500,256500,256000,470
|
|
20230728,094800,15023089000,256000,256500,257000,256000,331
|
|
20230728,094700,14938190000,256500,256500,257000,256000,186
|
|
20230728,094600,14890479500,256500,256500,256500,255500,3721
|
|
20230728,094500,13938051500,256000,257000,257000,256000,980
|
|
20230728,094400,13686739500,256500,256500,257000,256500,816
|
|
20230728,094300,13477429500,256500,257000,257000,256500,98
|
|
20230728,094200,13452262500,256500,257000,257000,256500,486
|
|
20230728,094100,13327564500,256500,257000,257000,256500,312
|
|
20230728,094000,13247528000,256500,256500,257000,256500,592
|
|
20230728,093900,13095616500,257000,257000,257000,256500,479
|
|
20230728,093800,12972737500,256500,257000,257000,256500,1031
|
|
20230728,093700,12708256000,256500,257000,257000,256000,694
|
|
20230728,093600,12530258500,256500,255500,257000,255500,1346
|
|
20230728,093500,12185272000,255500,256500,256500,255500,2787
|
|
20230728,093400,11472270500,256000,256500,257000,256000,1329
|
|
20230728,093300,11131749000,256500,257000,257000,256000,1159
|
|
20230728,093200,10834437500,257000,257500,258000,256500,1304
|
|
20230728,093100,10498716000,257500,257000,257500,256500,615
|
|
20230728,093000,10340485000,257000,257000,257000,256000,2807
|
|
20230728,092900,9619901000,257000,258500,258500,257000,3878
|
|
20230728,092800,8621315500,258500,258500,258500,258000,276
|
|
20230728,092700,8550017500,258500,258500,259500,258000,514
|
|
20230728,092600,8417161500,258500,258000,258500,257500,598
|
|
20230728,092500,8262936500,257500,258000,258500,257500,771
|
|
20230728,092400,8064104500,258000,259000,259000,258000,2086
|
|
20230728,092300,7525560000,259000,260000,260000,258000,2603
|
|
20230728,092200,6851528500,259500,260000,260000,259500,781
|
|
20230728,092100,6648582500,260000,260500,261000,260000,336
|
|
20230728,092000,6561097000,260500,260000,261000,260000,1022
|
|
20230728,091900,6295102000,260500,261000,261500,260000,901
|
|
20230728,091800,6060178500,261000,262000,262000,261000,367
|
|
20230728,091700,5964236000,261500,261500,262000,261500,210
|
|
20230728,091600,5909310000,261500,262000,262000,261000,595
|
|
20230728,091500,5753730500,261500,263000,263000,261500,1126
|
|
20230728,091400,5458811000,263000,263000,263500,262500,164
|
|
20230728,091300,5415666500,263000,262500,263500,262500,593
|
|
20230728,091200,5259798000,263000,263500,264000,262000,2659
|
|
20230728,091100,4560805000,264000,264000,264000,263500,176
|
|
20230728,091000,4514387500,263500,263500,264000,262500,968
|
|
20230728,090900,4259448000,264000,262000,264500,262000,1837
|
|
20230728,090800,3775756000,262000,263000,263000,262000,675
|
|
20230728,090700,3598504500,263000,263500,263500,263000,467
|
|
20230728,090600,3475649000,263500,264000,264000,262500,1312
|
|
20230728,090500,3129840500,263000,261500,264000,261500,2308
|
|
20230728,090400,2523399000,262000,263000,263000,262000,2100
|
|
20230728,090300,1972127000,263000,261000,263500,261000,1626
|
|
20230728,090200,1545678500,261000,260500,261500,260000,976
|
|
20230728,090100,1291214500,260000,258500,260000,258500,1105
|
|
20230728,090000,1004879000,258000,259000,260000,257500,3816
|