706 lines
41 KiB
CSV
706 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,204300,62828616200,199400,199400,199400,199400,5920
|
|
20230727,204200,62828616200,199400,199400,199400,199400,0
|
|
20230727,204100,62828616200,199400,199400,199400,199400,0
|
|
20230727,204000,62828616200,199400,199400,199400,199400,0
|
|
20230727,203900,62828616200,199400,199400,199400,199400,0
|
|
20230727,203800,62828616200,199400,199400,199400,199400,0
|
|
20230727,203700,62828616200,199400,199400,199400,199400,0
|
|
20230727,203600,62828616200,199400,199400,199400,199400,0
|
|
20230727,203500,62828616200,199400,199400,199400,199400,0
|
|
20230727,203400,62828616200,199400,199400,199400,199400,0
|
|
20230727,203300,62828616200,199400,199400,199400,199400,0
|
|
20230727,203200,62828616200,199400,199400,199400,199400,0
|
|
20230727,203100,62828616200,199400,199400,199400,199400,0
|
|
20230727,203000,62828616200,199400,199400,199400,199400,0
|
|
20230727,202900,62828616200,199400,199400,199400,199400,0
|
|
20230727,202800,62828616200,199400,199400,199400,199400,0
|
|
20230727,202700,62828616200,199400,199400,199400,199400,0
|
|
20230727,202600,62828616200,199400,199400,199400,199400,0
|
|
20230727,202500,62828616200,199400,199400,199400,199400,0
|
|
20230727,202400,62828616200,199400,199400,199400,199400,0
|
|
20230727,202300,62828616200,199400,199400,199400,199400,0
|
|
20230727,202200,62828616200,199400,199400,199400,199400,0
|
|
20230727,202100,62828616200,199400,199400,199400,199400,0
|
|
20230727,202000,62828616200,199400,199400,199400,199400,0
|
|
20230727,201900,62828616200,199400,199400,199400,199400,0
|
|
20230727,201800,62828616200,199400,199400,199400,199400,0
|
|
20230727,201700,62828616200,199400,199400,199400,199400,0
|
|
20230727,201600,62828616200,199400,199400,199400,199400,0
|
|
20230727,201500,62828616200,199400,199400,199400,199400,0
|
|
20230727,201400,62828616200,199400,199400,199400,199400,0
|
|
20230727,201300,62828616200,199400,199400,199400,199400,5920
|
|
20230727,201200,62828616200,199400,199400,199400,199400,0
|
|
20230727,201100,62828616200,199400,199400,199400,199400,0
|
|
20230727,201000,62828616200,199400,199400,199400,199400,0
|
|
20230727,200900,62828616200,199400,199400,199400,199400,0
|
|
20230727,200800,62828616200,199400,199400,199400,199400,0
|
|
20230727,200700,62828616200,199400,199400,199400,199400,0
|
|
20230727,200600,62828616200,199400,199400,199400,199400,0
|
|
20230727,200500,62828616200,199400,199400,199400,199400,0
|
|
20230727,200400,62828616200,199400,199400,199400,199400,0
|
|
20230727,200300,62828616200,199400,199400,199400,199400,0
|
|
20230727,200200,62828616200,199400,199400,199400,199400,0
|
|
20230727,200100,62828616200,199400,199400,199400,199400,0
|
|
20230727,200000,62828616200,199400,199400,199400,199400,0
|
|
20230727,195900,62828616200,199400,199400,199400,199400,0
|
|
20230727,195800,62828616200,199400,199400,199400,199400,0
|
|
20230727,195700,62828616200,199400,199400,199400,199400,0
|
|
20230727,195600,62828616200,199400,199400,199400,199400,0
|
|
20230727,195500,62828616200,199400,199400,199400,199400,0
|
|
20230727,195400,62828616200,199400,199400,199400,199400,0
|
|
20230727,195300,62828616200,199400,199400,199400,199400,0
|
|
20230727,195200,62828616200,199400,199400,199400,199400,0
|
|
20230727,195100,62828616200,199400,199400,199400,199400,0
|
|
20230727,195000,62828616200,199400,199400,199400,199400,0
|
|
20230727,194900,62828616200,199400,199400,199400,199400,0
|
|
20230727,194800,62828616200,199400,199400,199400,199400,0
|
|
20230727,194700,62828616200,199400,199400,199400,199400,0
|
|
20230727,194600,62828616200,199400,199400,199400,199400,0
|
|
20230727,194500,62828616200,199400,199400,199400,199400,0
|
|
20230727,194400,62828616200,199400,199400,199400,199400,0
|
|
20230727,194300,62828616200,199400,199400,199400,199400,5920
|
|
20230727,194200,62828616200,199400,199400,199400,199400,0
|
|
20230727,194100,62828616200,199400,199400,199400,199400,0
|
|
20230727,194000,62828616200,199400,199400,199400,199400,0
|
|
20230727,193900,62828616200,199400,199400,199400,199400,0
|
|
20230727,193800,62828616200,199400,199400,199400,199400,0
|
|
20230727,193700,62828616200,199400,199400,199400,199400,0
|
|
20230727,193600,62828616200,199400,199400,199400,199400,0
|
|
20230727,193500,62828616200,199400,199400,199400,199400,0
|
|
20230727,193400,62828616200,199400,199400,199400,199400,0
|
|
20230727,193300,62828616200,199400,199400,199400,199400,0
|
|
20230727,193200,62828616200,199400,199400,199400,199400,0
|
|
20230727,193100,62828616200,199400,199400,199400,199400,0
|
|
20230727,193000,62828616200,199400,199400,199400,199400,0
|
|
20230727,192900,62828616200,199400,199400,199400,199400,0
|
|
20230727,192800,62828616200,199400,199400,199400,199400,0
|
|
20230727,192700,62828616200,199400,199400,199400,199400,0
|
|
20230727,192600,62828616200,199400,199400,199400,199400,0
|
|
20230727,192500,62828616200,199400,199400,199400,199400,0
|
|
20230727,192400,62828616200,199400,199400,199400,199400,0
|
|
20230727,192300,62828616200,199400,199400,199400,199400,0
|
|
20230727,192200,62828616200,199400,199400,199400,199400,0
|
|
20230727,192100,62828616200,199400,199400,199400,199400,0
|
|
20230727,192000,62828616200,199400,199400,199400,199400,0
|
|
20230727,191900,62828616200,199400,199400,199400,199400,0
|
|
20230727,191800,62828616200,199400,199400,199400,199400,0
|
|
20230727,191700,62828616200,199400,199400,199400,199400,0
|
|
20230727,191600,62828616200,199400,199400,199400,199400,0
|
|
20230727,191500,62828616200,199400,199400,199400,199400,0
|
|
20230727,191400,62828616200,199400,199400,199400,199400,0
|
|
20230727,191300,62828616200,199400,199400,199400,199400,5920
|
|
20230727,191200,62828616200,199400,199400,199400,199400,0
|
|
20230727,191100,62828616200,199400,199400,199400,199400,0
|
|
20230727,191000,62828616200,199400,199400,199400,199400,0
|
|
20230727,190900,62828616200,199400,199400,199400,199400,0
|
|
20230727,190800,62828616200,199400,199400,199400,199400,0
|
|
20230727,190700,62828616200,199400,199400,199400,199400,0
|
|
20230727,190600,62828616200,199400,199400,199400,199400,0
|
|
20230727,190500,62828616200,199400,199400,199400,199400,0
|
|
20230727,190400,62828616200,199400,199400,199400,199400,0
|
|
20230727,190300,62828616200,199400,199400,199400,199400,0
|
|
20230727,190200,62828616200,199400,199400,199400,199400,0
|
|
20230727,190100,62828616200,199400,199400,199400,199400,0
|
|
20230727,190000,62828616200,199400,199400,199400,199400,0
|
|
20230727,185900,62828616200,199400,199400,199400,199400,0
|
|
20230727,185800,62828616200,199400,199400,199400,199400,0
|
|
20230727,185700,62828616200,199400,199400,199400,199400,0
|
|
20230727,185600,62828616200,199400,199400,199400,199400,0
|
|
20230727,185500,62828616200,199400,199400,199400,199400,0
|
|
20230727,185400,62828616200,199400,199400,199400,199400,0
|
|
20230727,185300,62828616200,199400,199400,199400,199400,0
|
|
20230727,185200,62828616200,199400,199400,199400,199400,0
|
|
20230727,185100,62828616200,199400,199400,199400,199400,0
|
|
20230727,185000,62828616200,199400,199400,199400,199400,0
|
|
20230727,184900,62828616200,199400,199400,199400,199400,0
|
|
20230727,184800,62828616200,199400,199400,199400,199400,0
|
|
20230727,184700,62828616200,199400,199400,199400,199400,0
|
|
20230727,184600,62828616200,199400,199400,199400,199400,0
|
|
20230727,184500,62828616200,199400,199400,199400,199400,0
|
|
20230727,184400,62828616200,199400,199400,199400,199400,0
|
|
20230727,184300,62828616200,199400,199400,199400,199400,5920
|
|
20230727,184200,62828616200,199400,199400,199400,199400,0
|
|
20230727,184100,62828616200,199400,199400,199400,199400,0
|
|
20230727,184000,62828616200,199400,199400,199400,199400,0
|
|
20230727,183900,62828616200,199400,199400,199400,199400,0
|
|
20230727,183800,62828616200,199400,199400,199400,199400,0
|
|
20230727,183700,62828616200,199400,199400,199400,199400,0
|
|
20230727,183600,62828616200,199400,199400,199400,199400,0
|
|
20230727,183500,62828616200,199400,199400,199400,199400,0
|
|
20230727,183400,62828616200,199400,199400,199400,199400,0
|
|
20230727,183300,62828616200,199400,199400,199400,199400,0
|
|
20230727,183200,62828616200,199400,199400,199400,199400,0
|
|
20230727,183100,62828616200,199400,199400,199400,199400,0
|
|
20230727,183000,62828616200,199400,199400,199400,199400,0
|
|
20230727,182900,62828616200,199400,199400,199400,199400,0
|
|
20230727,182800,62828616200,199400,199400,199400,199400,0
|
|
20230727,182700,62828616200,199400,199400,199400,199400,0
|
|
20230727,182600,62828616200,199400,199400,199400,199400,0
|
|
20230727,182500,62828616200,199400,199400,199400,199400,0
|
|
20230727,182400,62828616200,199400,199400,199400,199400,0
|
|
20230727,182300,62828616200,199400,199400,199400,199400,0
|
|
20230727,182200,62828616200,199400,199400,199400,199400,0
|
|
20230727,182100,62828616200,199400,199400,199400,199400,0
|
|
20230727,182000,62828616200,199400,199400,199400,199400,0
|
|
20230727,181900,62828616200,199400,199400,199400,199400,0
|
|
20230727,181800,62828616200,199400,199400,199400,199400,0
|
|
20230727,181700,62828616200,199400,199400,199400,199400,0
|
|
20230727,181600,62828616200,199400,199400,199400,199400,0
|
|
20230727,181500,62828616200,199400,199400,199400,199400,0
|
|
20230727,181400,62828616200,199400,199400,199400,199400,0
|
|
20230727,181300,62828616200,199400,199400,199400,199400,5920
|
|
20230727,181200,62828616200,199400,199400,199400,199400,0
|
|
20230727,181100,62828616200,199400,199400,199400,199400,0
|
|
20230727,181000,62828616200,199400,199400,199400,199400,0
|
|
20230727,180900,62828616200,199400,199400,199400,199400,0
|
|
20230727,180800,62828616200,199400,199400,199400,199400,0
|
|
20230727,180700,62828616200,199400,199400,199400,199400,0
|
|
20230727,180600,62828616200,199400,199400,199400,199400,0
|
|
20230727,180500,62828616200,199400,199400,199400,199400,0
|
|
20230727,180400,62828616200,199400,199400,199400,199400,0
|
|
20230727,180300,62828616200,199400,199400,199400,199400,0
|
|
20230727,180200,62828616200,199400,199400,199400,199400,0
|
|
20230727,180100,62828616200,199400,199400,199400,199400,0
|
|
20230727,180000,62828616200,199400,199400,199400,199400,0
|
|
20230727,175900,62828616200,199400,199400,199400,199400,0
|
|
20230727,175800,62828616200,199400,199400,199400,199400,0
|
|
20230727,175700,62828616200,199400,199400,199400,199400,0
|
|
20230727,175600,62828616200,199400,199400,199400,199400,0
|
|
20230727,175500,62828616200,199400,199400,199400,199400,0
|
|
20230727,175400,62828616200,199400,199400,199400,199400,0
|
|
20230727,175300,62828616200,199400,199400,199400,199400,0
|
|
20230727,175200,62828616200,199400,199400,199400,199400,0
|
|
20230727,175100,62828616200,199400,199400,199400,199400,0
|
|
20230727,175000,62828616200,199400,199400,199400,199400,0
|
|
20230727,174900,62828616200,199400,199400,199400,199400,0
|
|
20230727,174800,62828616200,199400,199400,199400,199400,0
|
|
20230727,174700,62828616200,199400,199400,199400,199400,0
|
|
20230727,174600,62828616200,199400,199400,199400,199400,0
|
|
20230727,174500,62828616200,199400,199400,199400,199400,0
|
|
20230727,174400,62828616200,199400,199400,199400,199400,0
|
|
20230727,174300,62828616200,199400,199400,199400,199400,5920
|
|
20230727,174200,62828616200,199400,199400,199400,199400,0
|
|
20230727,174100,62828616200,199400,199400,199400,199400,0
|
|
20230727,174000,62828616200,199400,199400,199400,199400,0
|
|
20230727,173900,62828616200,199400,199400,199400,199400,0
|
|
20230727,173800,62828616200,199400,199400,199400,199400,0
|
|
20230727,173700,62828616200,199400,199400,199400,199400,0
|
|
20230727,173600,62828616200,199400,199400,199400,199400,0
|
|
20230727,173500,62828616200,199400,199400,199400,199400,0
|
|
20230727,173400,62828616200,199400,199400,199400,199400,0
|
|
20230727,173300,62828616200,199400,199400,199400,199400,0
|
|
20230727,173200,62828616200,199400,199400,199400,199400,0
|
|
20230727,173100,62828616200,199400,199400,199400,199400,0
|
|
20230727,173000,62828616200,199400,199400,199400,199400,0
|
|
20230727,172900,62828616200,199400,199400,199400,199400,0
|
|
20230727,172800,62828616200,199400,199400,199400,199400,0
|
|
20230727,172700,62828616200,199400,199400,199400,199400,0
|
|
20230727,172600,62828616200,199400,199400,199400,199400,0
|
|
20230727,172500,62828616200,199400,199400,199400,199400,0
|
|
20230727,172400,62828616200,199400,199400,199400,199400,0
|
|
20230727,172300,62828616200,199400,199400,199400,199400,0
|
|
20230727,172200,62828616200,199400,199400,199400,199400,0
|
|
20230727,172100,62828616200,199400,199400,199400,199400,0
|
|
20230727,172000,62828616200,199400,199400,199400,199400,0
|
|
20230727,171900,62828616200,199400,199400,199400,199400,0
|
|
20230727,171800,62828616200,199400,199400,199400,199400,0
|
|
20230727,171700,62828616200,199400,199400,199400,199400,0
|
|
20230727,171600,62828616200,199400,199400,199400,199400,0
|
|
20230727,171500,62828616200,199400,199400,199400,199400,0
|
|
20230727,171400,62828616200,199400,199400,199400,199400,0
|
|
20230727,171300,62828616200,199400,199400,199400,199400,5920
|
|
20230727,171200,62828616200,199400,199400,199400,199400,0
|
|
20230727,171100,62828616200,199400,199400,199400,199400,0
|
|
20230727,171000,62828616200,199400,199400,199400,199400,0
|
|
20230727,170900,62828616200,199400,199400,199400,199400,0
|
|
20230727,170800,62828616200,199400,199400,199400,199400,0
|
|
20230727,170700,62828616200,199400,199400,199400,199400,0
|
|
20230727,170600,62828616200,199400,199400,199400,199400,0
|
|
20230727,170500,62828616200,199400,199400,199400,199400,0
|
|
20230727,170400,62828616200,199400,199400,199400,199400,0
|
|
20230727,170300,62828616200,199400,199400,199400,199400,0
|
|
20230727,170200,62828616200,199400,199400,199400,199400,0
|
|
20230727,170100,62828616200,199400,199400,199400,199400,0
|
|
20230727,170000,62828616200,199400,199400,199400,199400,0
|
|
20230727,165900,62828616200,199400,199400,199400,199400,0
|
|
20230727,165800,62828616200,199400,199400,199400,199400,0
|
|
20230727,165700,62828616200,199400,199400,199400,199400,0
|
|
20230727,165600,62828616200,199400,199400,199400,199400,0
|
|
20230727,165500,62828616200,199400,199400,199400,199400,0
|
|
20230727,165400,62828616200,199400,199400,199400,199400,0
|
|
20230727,165300,62828616200,199400,199400,199400,199400,0
|
|
20230727,165200,62828616200,199400,199400,199400,199400,0
|
|
20230727,165100,62828616200,199400,199400,199400,199400,0
|
|
20230727,165000,62828616200,199400,199400,199400,199400,0
|
|
20230727,164900,62828616200,199400,199400,199400,199400,0
|
|
20230727,164800,62828616200,199400,199400,199400,199400,0
|
|
20230727,164700,62828616200,199400,199400,199400,199400,0
|
|
20230727,164600,62828616200,199400,199400,199400,199400,0
|
|
20230727,164500,62828616200,199400,199400,199400,199400,0
|
|
20230727,164400,62828616200,199400,199400,199400,199400,0
|
|
20230727,164300,62828616200,199400,199400,199400,199400,5920
|
|
20230727,164200,62828616200,199400,199400,199400,199400,0
|
|
20230727,164100,62828616200,199400,199400,199400,199400,0
|
|
20230727,164000,62828616200,199400,199400,199400,199400,0
|
|
20230727,163900,62828616200,199400,199400,199400,199400,0
|
|
20230727,163800,62828616200,199400,199400,199400,199400,0
|
|
20230727,163700,62828616200,199400,199400,199400,199400,0
|
|
20230727,163600,62828616200,199400,199400,199400,199400,0
|
|
20230727,163500,62828616200,199400,199400,199400,199400,0
|
|
20230727,163400,62828616200,199400,199400,199400,199400,0
|
|
20230727,163300,62828616200,199400,199400,199400,199400,0
|
|
20230727,163200,62828616200,199400,199400,199400,199400,0
|
|
20230727,163100,62828616200,199400,199400,199400,199400,0
|
|
20230727,163000,62828616200,199400,199400,199400,199400,0
|
|
20230727,162900,62828616200,199400,199400,199400,199400,0
|
|
20230727,162800,62828616200,199400,199400,199400,199400,0
|
|
20230727,162700,62828616200,199400,199400,199400,199400,0
|
|
20230727,162600,62828616200,199400,199400,199400,199400,0
|
|
20230727,162500,62828616200,199400,199400,199400,199400,0
|
|
20230727,162400,62828616200,199400,199400,199400,199400,0
|
|
20230727,162300,62828616200,199400,199400,199400,199400,0
|
|
20230727,162200,62828616200,199400,199400,199400,199400,0
|
|
20230727,162100,62828616200,199400,199400,199400,199400,0
|
|
20230727,162000,62828616200,199400,199400,199400,199400,0
|
|
20230727,161900,62828616200,199400,199400,199400,199400,0
|
|
20230727,161800,62828616200,199400,199400,199400,199400,0
|
|
20230727,161700,62828616200,199400,199400,199400,199400,0
|
|
20230727,161600,62828616200,199400,199400,199400,199400,0
|
|
20230727,161500,62828616200,199400,199400,199400,199400,0
|
|
20230727,161400,62828616200,199400,199400,199400,199400,0
|
|
20230727,161300,62828616200,199400,199400,199400,199400,5920
|
|
20230727,161200,62828616200,199400,199400,199400,199400,0
|
|
20230727,161100,62828616200,199400,199400,199400,199400,0
|
|
20230727,161000,62828616200,199400,199400,199400,199400,0
|
|
20230727,160900,62828616200,199400,199400,199400,199400,0
|
|
20230727,160800,62828616200,199400,199400,199400,199400,0
|
|
20230727,160700,62828616200,199400,199400,199400,199400,0
|
|
20230727,160600,62828616200,199400,199400,199400,199400,0
|
|
20230727,160500,62828616200,199400,199400,199400,199400,0
|
|
20230727,160400,62828616200,199400,199400,199400,199400,0
|
|
20230727,160300,62828616200,199400,199400,199400,199400,0
|
|
20230727,160200,62828616200,199400,199400,199400,199400,0
|
|
20230727,160100,62828616200,199400,199400,199400,199400,0
|
|
20230727,160000,62828616200,199400,199400,199400,199400,0
|
|
20230727,155900,62828616200,199400,199400,199400,199400,0
|
|
20230727,155800,62828616200,199400,199400,199400,199400,0
|
|
20230727,155700,62828616200,199400,199400,199400,199400,0
|
|
20230727,155600,62828616200,199400,199400,199400,199400,0
|
|
20230727,155500,62828616200,199400,199400,199400,199400,0
|
|
20230727,155400,62828616200,199400,199400,199400,199400,0
|
|
20230727,155300,62828616200,199400,199400,199400,199400,0
|
|
20230727,155200,62828616200,199400,199400,199400,199400,0
|
|
20230727,155100,62828616200,199400,199400,199400,199400,0
|
|
20230727,155000,62828616200,199400,199400,199400,199400,0
|
|
20230727,154900,62828616200,199400,199400,199400,199400,0
|
|
20230727,154800,62828616200,199400,199400,199400,199400,0
|
|
20230727,154700,62828616200,199400,199400,199400,199400,0
|
|
20230727,154600,62828616200,199400,199400,199400,199400,0
|
|
20230727,154500,62828616200,199400,199400,199400,199400,0
|
|
20230727,154400,62828616200,199400,199400,199400,199400,0
|
|
20230727,154300,62828616200,199400,199400,199400,199400,5920
|
|
20230727,154200,62828616200,199400,199400,199400,199400,0
|
|
20230727,154100,62828616200,199400,199400,199400,199400,0
|
|
20230727,154000,62828616200,199400,199400,199400,199400,0
|
|
20230727,153900,62828616200,199400,199400,199400,199400,0
|
|
20230727,153800,62828616200,199400,199400,199400,199400,0
|
|
20230727,153700,62828616200,199400,199400,199400,199400,0
|
|
20230727,153600,62828616200,199400,199400,199400,199400,0
|
|
20230727,153500,62828616200,199400,199400,199400,199400,0
|
|
20230727,153400,62828616200,199400,199400,199400,199400,0
|
|
20230727,153300,62828616200,199400,199400,199400,199400,0
|
|
20230727,153200,62828616200,199400,199400,199400,199400,0
|
|
20230727,153100,62828616200,199400,199400,199400,199400,0
|
|
20230727,153000,62828616200,199400,199400,199400,199400,5920
|
|
20230727,152900,61648168200,199400,199400,199400,199400,0
|
|
20230727,152800,61648168200,199400,199400,199400,199400,0
|
|
20230727,152700,61648168200,199400,199400,199400,199400,0
|
|
20230727,152600,61648168200,199400,199400,199400,199400,0
|
|
20230727,152500,61648168200,199400,199400,199400,199400,0
|
|
20230727,152400,61648168200,199400,199400,199400,199400,0
|
|
20230727,152300,61648168200,199400,199400,199400,199400,0
|
|
20230727,152200,61648168200,199400,199400,199400,199400,0
|
|
20230727,152100,61648168200,199400,199400,199400,199400,0
|
|
20230727,152000,61648168200,199400,199400,199400,199400,0
|
|
20230727,151900,61648168200,199400,199300,199400,199200,730
|
|
20230727,151800,61502648200,199300,198900,199300,197900,1061
|
|
20230727,151700,61291682700,198900,196800,198900,196700,1300
|
|
20230727,151600,61034758300,196800,196500,197500,196500,524
|
|
20230727,151500,60931511200,197500,196200,197500,196200,1015
|
|
20230727,151400,60731619200,197300,196200,197600,195900,2867
|
|
20230727,151300,60168233000,196000,196400,196800,196000,1604
|
|
20230727,151200,59853405500,196400,197500,197500,196100,1709
|
|
20230727,151100,59517207200,197500,198300,198400,197300,762
|
|
20230727,151000,59366296000,197200,197000,198400,197000,4250
|
|
20230727,150900,58527874300,197600,197600,197600,197600,0
|
|
20230727,150800,58527874300,197600,197600,197600,197600,0
|
|
20230727,150700,58527874300,197600,199300,199300,197600,2207
|
|
20230727,150600,58089613400,199300,199000,199400,198800,1810
|
|
20230727,150500,57729219600,199100,199200,199300,198900,1963
|
|
20230727,150400,57338421600,199300,199700,199800,199200,1084
|
|
20230727,150300,57122219300,199700,200000,200000,199300,1221
|
|
20230727,150200,56878598900,199900,200000,200500,199800,731
|
|
20230727,150100,56732465200,199900,199700,200500,199600,2447
|
|
20230727,150000,56242909500,199700,200000,200500,199600,2529
|
|
20230727,145900,55737307500,200000,200500,200500,200000,2196
|
|
20230727,145800,55298021000,200500,200000,200500,200000,684
|
|
20230727,145700,55161196500,200500,200500,201000,200000,2047
|
|
20230727,145600,54751415000,201000,200500,201500,200500,1743
|
|
20230727,145500,54401870000,200500,201000,202000,200500,518
|
|
20230727,145400,54297896500,201000,201000,202000,200500,584
|
|
20230727,145300,54180420000,201000,200500,201500,200500,1203
|
|
20230727,145200,53938781500,201000,201500,202000,201000,424
|
|
20230727,145100,53853527000,201500,201500,202000,200500,478
|
|
20230727,145000,53757350500,201500,201000,202000,201000,338
|
|
20230727,144900,53689309000,201000,202000,202500,201000,375
|
|
20230727,144800,53613897500,202000,201000,203000,200000,2399
|
|
20230727,144700,53132136500,201000,200500,202000,200500,1963
|
|
20230727,144600,52737978500,200500,201000,202000,200500,646
|
|
20230727,144500,52608112500,201000,201500,202000,201000,646
|
|
20230727,144400,52478090000,202000,201500,202000,201000,1803
|
|
20230727,144300,52115167500,201500,202000,202500,201500,419
|
|
20230727,144200,52030617000,202000,201500,203000,201000,866
|
|
20230727,144100,51855827000,201500,201000,202500,201000,377
|
|
20230727,144000,51779794000,201000,202500,202500,201000,757
|
|
20230727,143900,51627403000,202500,202000,202500,201500,1158
|
|
20230727,143800,51393785500,202000,202500,203000,202000,226
|
|
20230727,143700,51348106000,203000,203000,203000,202500,459
|
|
20230727,143600,51255097500,203000,203500,203500,202500,266
|
|
20230727,143500,51201070500,203500,203500,203500,202500,338
|
|
20230727,143400,51132472000,203000,203000,203500,203000,87
|
|
20230727,143300,51114808000,203000,204500,204500,203000,264
|
|
20230727,143200,51061013000,204500,205000,205000,204000,476
|
|
20230727,143100,50963801500,205000,203000,205000,203000,908
|
|
20230727,143000,50778359000,203000,203000,204000,203000,543
|
|
20230727,142900,50668073000,203000,203000,204000,202500,224
|
|
20230727,142800,50622587500,203000,203500,204000,203000,393
|
|
20230727,142700,50542736500,203500,203500,204000,203000,158
|
|
20230727,142600,50510623000,203500,204000,204000,203000,213
|
|
20230727,142500,50467274500,203500,204000,204500,203000,193
|
|
20230727,142400,50427989500,204000,203000,204500,203000,886
|
|
20230727,142300,50247859000,202500,203000,203500,201500,2304
|
|
20230727,142200,49782458000,203500,202500,203500,202500,606
|
|
20230727,142100,49659467500,202500,203500,203500,202500,887
|
|
20230727,142000,49479518500,203000,203500,204500,203000,523
|
|
20230727,141900,49373046000,203500,203500,204000,203500,57
|
|
20230727,141800,49361446000,204000,203000,204000,203000,99
|
|
20230727,141700,49341319000,203000,203500,204500,203000,334
|
|
20230727,141600,49273378500,203500,203500,203500,203500,205
|
|
20230727,141500,49231661000,203500,204000,204500,203500,118
|
|
20230727,141400,49207625000,204000,203500,204000,203000,169
|
|
20230727,141300,49173224000,203500,203500,204000,203500,233
|
|
20230727,141200,49125795000,203000,204000,204000,203000,591
|
|
20230727,141100,49005530500,203500,205000,205000,203500,800
|
|
20230727,141000,48842038500,204500,204000,205000,204000,93
|
|
20230727,140900,48823030000,204500,205500,205500,204500,615
|
|
20230727,140800,48697044000,205500,205500,206000,205000,111
|
|
20230727,140700,48674230500,205500,206500,206500,205000,214
|
|
20230727,140600,48630256500,206500,205500,206500,205000,241
|
|
20230727,140500,48580662000,206000,206000,206000,205000,99
|
|
20230727,140400,48560325500,205000,205000,206000,205000,131
|
|
20230727,140300,48533408500,205500,205500,205500,205000,192
|
|
20230727,140200,48494006000,205500,205000,205500,205000,248
|
|
20230727,140100,48443079000,205000,205500,205500,204500,80
|
|
20230727,140000,48426684000,204500,204000,205500,204000,1138
|
|
20230727,135900,48193945000,204500,204500,205000,204000,176
|
|
20230727,135800,48157965000,204500,205500,205500,204500,615
|
|
20230727,135700,48031977000,205500,205500,206000,205000,439
|
|
20230727,135600,47941773000,205500,206500,206500,205500,311
|
|
20230727,135500,47877798500,206000,207500,207500,206000,573
|
|
20230727,135400,47759476000,207500,206500,207500,206500,194
|
|
20230727,135300,47719297500,206500,206500,207500,206500,105
|
|
20230727,135200,47697577000,207500,207000,207500,206500,431
|
|
20230727,135100,47608424000,206500,206000,206500,206000,513
|
|
20230727,135000,47502539500,206500,206500,207000,206000,190
|
|
20230727,134900,47463377000,207000,206000,207000,206000,135
|
|
20230727,134800,47435504000,206500,206000,206500,206000,104
|
|
20230727,134700,47414050000,206000,206000,206500,206000,244
|
|
20230727,134600,47363775000,206500,206500,206500,206000,211
|
|
20230727,134500,47320255000,205500,205500,206500,205500,591
|
|
20230727,134400,47198565500,205500,206500,206500,205500,252
|
|
20230727,134300,47146679000,206500,205500,206500,205500,179
|
|
20230727,134200,47109836000,206000,205500,206500,205500,93
|
|
20230727,134100,47090686500,205500,205500,206000,205000,454
|
|
20230727,134000,46997338500,206000,205500,206500,205500,96
|
|
20230727,133900,46977592000,205500,206000,206000,205500,130
|
|
20230727,133800,46950858500,206000,206000,206500,206000,368
|
|
20230727,133700,46874976000,206500,207500,207500,206000,359
|
|
20230727,133600,46800784000,207500,207500,209000,206500,711
|
|
20230727,133500,46653206000,207500,208500,209000,207500,1342
|
|
20230727,133400,46373867500,208500,207500,208500,207000,636
|
|
20230727,133300,46241695500,207500,207500,208000,207000,153
|
|
20230727,133200,46209956000,207500,207500,207500,207000,162
|
|
20230727,133100,46176376500,207000,206000,207500,206000,416
|
|
20230727,133000,46090379500,206000,206000,206500,206000,101
|
|
20230727,132900,46069543500,206000,206000,207000,206000,228
|
|
20230727,132800,46022522000,206000,206500,207000,206000,747
|
|
20230727,132700,45868298000,207000,207500,207500,206500,203
|
|
20230727,132600,45826302500,207000,206500,208000,206500,539
|
|
20230727,132500,45714575000,206500,207000,207000,206500,247
|
|
20230727,132400,45663478500,206500,206500,206500,205500,308
|
|
20230727,132300,45599917000,206500,206000,206500,206000,170
|
|
20230727,132200,45564867500,207000,207000,207500,206500,148
|
|
20230727,132100,45534288500,207500,205500,207500,205500,725
|
|
20230727,132000,45384799000,205500,205000,206000,204000,223
|
|
20230727,131900,45339033000,205000,205000,205500,205000,277
|
|
20230727,131800,45282182500,205000,204000,205500,203500,985
|
|
20230727,131700,45080379000,203500,203500,204000,203000,534
|
|
20230727,131600,44971791000,203500,203000,204000,203000,639
|
|
20230727,131500,44841830500,203000,203000,203000,203000,125
|
|
20230727,131400,44816455500,204000,203500,204000,202500,398
|
|
20230727,131300,44735604000,204000,204000,204500,202000,366
|
|
20230727,131200,44660943000,204000,202500,204000,202000,904
|
|
20230727,131100,44477604500,202000,203500,204000,202000,342
|
|
20230727,131000,44408226500,203500,203500,205000,203000,408
|
|
20230727,130900,44325020000,203500,203000,204000,202500,483
|
|
20230727,130800,44226933000,203000,203000,203500,202000,802
|
|
20230727,130700,44064521500,203000,202000,204000,202000,923
|
|
20230727,130600,43877342500,202000,202500,203000,202000,355
|
|
20230727,130500,43805482000,202500,203500,203500,202000,615
|
|
20230727,130400,43680777000,203500,203500,204000,203500,238
|
|
20230727,130300,43632308500,204000,204500,204500,204000,282
|
|
20230727,130200,43574765000,203500,205500,205500,202500,829
|
|
20230727,130100,43405613500,205000,205000,205500,205000,140
|
|
20230727,130000,43376891500,205500,205000,205500,204500,284
|
|
20230727,125900,43318713000,205000,205500,205500,204500,291
|
|
20230727,125800,43259032500,205500,205000,205500,205000,184
|
|
20230727,125700,43221231000,205500,205500,205500,205000,94
|
|
20230727,125600,43201923000,205500,204500,205500,204500,347
|
|
20230727,125500,43130749000,205000,205000,205500,204000,305
|
|
20230727,125400,43068225500,204000,204000,205000,203500,649
|
|
20230727,125300,42935385000,204000,204000,204000,203000,652
|
|
20230727,125200,42802634500,204000,204000,204500,203000,622
|
|
20230727,125100,42676135000,204000,204000,204500,203500,754
|
|
20230727,125000,42522349000,204000,205000,205500,204000,499
|
|
20230727,124900,42420324500,205000,205500,205500,205000,380
|
|
20230727,124800,42342374000,205500,205000,206000,205000,220
|
|
20230727,124700,42297235500,205000,206000,206000,205000,361
|
|
20230727,124600,42223108000,205500,206000,206000,205500,264
|
|
20230727,124500,42168819000,205500,205500,206000,205000,170
|
|
20230727,124400,42133905000,205500,206500,206500,205000,416
|
|
20230727,124300,42048298000,206500,208000,208000,206500,574
|
|
20230727,124200,41929225500,208000,208500,208500,208000,122
|
|
20230727,124100,41903833500,208500,209000,209000,208000,376
|
|
20230727,124000,41825440000,209000,209500,210000,208500,481
|
|
20230727,123900,41724724500,209500,209000,209500,209000,228
|
|
20230727,123800,41677068000,209000,208500,209000,208500,769
|
|
20230727,123700,41516690000,208500,208500,209500,208500,281
|
|
20230727,123600,41458026000,208000,208500,209000,208000,298
|
|
20230727,123500,41395992000,208500,207500,208500,207000,206
|
|
20230727,123400,41353149500,208000,207500,208000,206500,151
|
|
20230727,123300,41321834000,207500,206500,208000,206500,265
|
|
20230727,123200,41266948500,206500,206500,207000,205000,756
|
|
20230727,123100,41111138500,206500,206500,207500,205500,408
|
|
20230727,123000,41026890500,206500,204500,206500,204500,755
|
|
20230727,122900,40871805000,205000,205500,205500,204500,248
|
|
20230727,122800,40820924000,206000,206500,206500,206000,570
|
|
20230727,122700,40703482500,206500,206500,207000,206000,129
|
|
20230727,122600,40676844000,206000,206000,207000,205500,297
|
|
20230727,122500,40615622000,206000,208000,208500,206000,529
|
|
20230727,122400,40505932000,208000,208000,208000,207000,249
|
|
20230727,122300,40454203500,207000,206500,207500,206000,665
|
|
20230727,122200,40316907500,206500,206000,206500,205000,569
|
|
20230727,122100,40199586000,205000,204500,206500,204500,811
|
|
20230727,122000,40033224500,204500,203000,205000,203000,253
|
|
20230727,121900,39981637000,203000,204000,204500,203000,635
|
|
20230727,121800,39852148500,204000,203500,205000,203500,481
|
|
20230727,121700,39753931000,204000,203500,204000,203000,587
|
|
20230727,121600,39634597500,203500,202500,204000,202000,482
|
|
20230727,121500,39536805000,202500,202000,203500,201000,2153
|
|
20230727,121400,39101363500,202000,202000,203000,201500,293
|
|
20230727,121300,39042080000,202000,202000,202500,201500,863
|
|
20230727,121200,38867800500,202000,202500,203000,201500,1899
|
|
20230727,121100,38483983000,202500,203500,203500,202000,573
|
|
20230727,121000,38367906500,203500,204500,205500,203000,1649
|
|
20230727,120900,38030719000,204000,204000,204500,202000,1691
|
|
20230727,120800,37686969000,204000,204000,205000,203500,349
|
|
20230727,120700,37615697500,204000,204000,205000,203500,395
|
|
20230727,120600,37534997000,204000,204500,205500,204000,328
|
|
20230727,120500,37467999500,204500,205000,206000,204500,302
|
|
20230727,120400,37406113500,205500,205500,206000,205000,348
|
|
20230727,120300,37334601500,205000,205500,206500,205000,382
|
|
20230727,120200,37256031500,205500,205000,206500,202000,721
|
|
20230727,120100,37108827000,203000,205000,207000,202000,3780
|
|
20230727,120000,36337540000,205000,204500,205500,204000,968
|
|
20230727,115900,36139221000,204500,205000,205500,204500,658
|
|
20230727,115800,36004535000,206000,205500,206000,205000,2143
|
|
20230727,115700,35565112000,205500,206000,207000,205500,235
|
|
20230727,115600,35516707000,206000,208000,208000,205500,1224
|
|
20230727,115500,35264123500,208000,208000,208500,208000,374
|
|
20230727,115400,35186323500,208000,208500,208500,208000,272
|
|
20230727,115300,35129719000,208500,208500,209000,208000,48
|
|
20230727,115200,35119708000,208500,209000,209000,208000,178
|
|
20230727,115100,35082526000,208500,209000,209000,208000,187
|
|
20230727,115000,35043545500,209000,208500,209000,208000,235
|
|
20230727,114900,34994487500,208500,208500,209000,208000,348
|
|
20230727,114800,34922041000,208500,209000,209500,208500,247
|
|
20230727,114700,34870420000,209000,209000,209500,209000,288
|
|
20230727,114600,34810220000,209000,208500,209000,208000,111
|
|
20230727,114500,34787037500,208000,209000,209000,207500,71
|
|
20230727,114400,34772248000,209000,207500,209000,206500,860
|
|
20230727,114300,34593919000,206500,206500,207500,206000,479
|
|
20230727,114200,34494886500,206500,207000,207000,206500,133
|
|
20230727,114100,34467397500,207000,207000,207000,206500,432
|
|
20230727,114000,34378158500,206500,207000,207000,206500,558
|
|
20230727,113900,34262773500,206000,207500,207500,205500,579
|
|
20230727,113800,34143305500,207500,209000,209000,207500,176
|
|
20230727,113700,34106751500,209000,207000,209000,206500,906
|
|
20230727,113600,33918596000,207500,208500,208500,207000,257
|
|
20230727,113500,33865261500,208000,208000,208500,207500,172
|
|
20230727,113400,33829488500,208000,207500,208000,207000,189
|
|
20230727,113300,33790237500,207500,207500,208000,206500,261
|
|
20230727,113200,33736093500,207500,207000,207500,205500,617
|
|
20230727,113100,33608832500,206000,207500,208000,206000,636
|
|
20230727,113000,33477245000,208500,206500,208500,206500,409
|
|
20230727,112900,33392200500,206500,206000,207500,206000,729
|
|
20230727,112800,33241658000,206500,206500,207000,206000,703
|
|
20230727,112700,33096443000,207000,207500,208000,206500,944
|
|
20230727,112600,32900610500,207500,207000,208500,207000,313
|
|
20230727,112500,32835627500,206500,205500,207500,205500,765
|
|
20230727,112400,32677596000,205500,206000,206500,205000,2300
|
|
20230727,112300,32204973500,206000,207000,207500,206000,816
|
|
20230727,112200,32036336500,207500,207000,207500,207000,195
|
|
20230727,112100,31995933000,207000,208000,208500,207000,391
|
|
20230727,112000,31914861500,208500,210000,210000,208500,336
|
|
20230727,111900,31844624000,209500,210000,210000,209500,192
|
|
20230727,111800,31804383500,209500,208500,209500,207000,741
|
|
20230727,111700,31649758500,207000,207000,208500,207000,467
|
|
20230727,111600,31552884500,207000,207000,209000,207000,727
|
|
20230727,111500,31401789500,207500,207500,208000,207000,1215
|
|
20230727,111400,31149814000,208000,209500,209500,208000,1093
|
|
20230727,111300,30921987500,209500,210500,210500,209500,1938
|
|
20230727,111200,30515089500,210500,210500,211000,210000,620
|
|
20230727,111100,30384590500,210500,210500,211000,210000,1242
|
|
20230727,111000,30123135500,210500,211000,211500,210500,207
|
|
20230727,110900,30079508000,211000,211000,211500,211000,325
|
|
20230727,110800,30010932500,211000,211500,211500,211000,270
|
|
20230727,110700,29953921500,211000,212000,212000,211000,166
|
|
20230727,110600,29918812500,212000,212500,212500,212000,146
|
|
20230727,110500,29887835000,212500,213000,213500,212500,183
|
|
20230727,110400,29848836500,213500,213000,213500,213000,87
|
|
20230727,110300,29830294000,213500,213000,213500,212500,163
|
|
20230727,110200,29795557000,213000,212500,213500,212000,139
|
|
20230727,110100,29765993500,211500,211000,213000,211000,534
|
|
20230727,110000,29652475500,211000,210500,211500,210500,330
|
|
20230727,105900,29582741500,210500,211000,211500,210500,285
|
|
20230727,105800,29522645500,211000,211500,211500,211000,124
|
|
20230727,105700,29496477000,212000,211500,212000,211000,574
|
|
20230727,105600,29375286000,211500,211000,212000,211000,311
|
|
20230727,105500,29309613500,211000,212000,212000,211000,481
|
|
20230727,105400,29207889000,211500,212000,212500,211500,569
|
|
20230727,105300,29087277000,212000,212500,213000,212000,128
|
|
20230727,105200,29060095500,212500,213000,213000,212000,163
|
|
20230727,105100,29025466500,213500,213500,213500,212000,205
|
|
20230727,105000,28981825000,213500,214000,214000,213000,101
|
|
20230727,104900,28960278500,213000,211500,214000,211500,309
|
|
20230727,104800,28894546500,213000,211500,213000,211000,804
|
|
20230727,104700,28724205500,211500,212500,212500,211500,446
|
|
20230727,104600,28629708500,212500,212500,213000,212500,375
|
|
20230727,104500,28549972000,213000,212000,213500,212000,659
|
|
20230727,104400,28409878500,212500,213000,213000,212000,294
|
|
20230727,104300,28347325000,213000,213500,213500,212500,375
|
|
20230727,104200,28267421500,213500,214000,214500,213500,201
|
|
20230727,104100,28224456000,214000,214000,214500,214000,247
|
|
20230727,104000,28171585000,214500,214000,214500,214000,370
|
|
20230727,103900,28092398000,214000,214500,214500,214000,95
|
|
20230727,103800,28072042500,214000,215000,215000,214000,330
|
|
20230727,103700,28001413500,215000,214000,215000,213500,282
|
|
20230727,103600,27940986000,214000,214500,215000,214000,121
|
|
20230727,103500,27915080000,214500,214500,215000,214000,303
|
|
20230727,103400,27850091500,214500,214500,215000,214500,122
|
|
20230727,103300,27823918500,214000,214000,215000,214000,158
|
|
20230727,103200,27790100000,214500,214500,215000,214000,161
|
|
20230727,103100,27755576000,214500,213500,215000,213500,351
|
|
20230727,103000,27680537000,213500,213500,213500,212000,241
|
|
20230727,102900,27629240000,213500,213500,214500,213000,769
|
|
20230727,102800,27464981000,213000,212500,213500,211500,287
|
|
20230727,102700,27403952000,212000,213000,213000,212000,543
|
|
20230727,102600,27288721500,213000,213000,214000,212500,222
|
|
20230727,102500,27241423000,213000,213000,213000,212000,488
|
|
20230727,102400,27137703000,213000,213500,213500,213000,383
|
|
20230727,102300,27056021500,213500,214500,214500,213500,421
|
|
20230727,102200,26965891000,214000,215000,215000,214000,384
|
|
20230727,102100,26883619500,215500,214000,215500,212500,656
|
|
20230727,102000,26743109000,212500,212500,213500,212000,1129
|
|
20230727,101900,26502813500,212500,214000,214000,212500,910
|
|
20230727,101800,26308692000,214000,214500,215500,214000,213
|
|
20230727,101700,26263068500,214500,215000,215500,214000,406
|
|
20230727,101600,26175928500,215000,215500,215500,215000,319
|
|
20230727,101500,26107316000,215000,215500,216500,215000,802
|
|
20230727,101400,25934452500,215500,215000,216000,214000,872
|
|
20230727,101300,25747215500,214500,215500,215500,214500,953
|
|
20230727,101200,25542390000,215500,216500,217000,215000,1946
|
|
20230727,101100,25122256500,216500,216500,217500,216000,693
|
|
20230727,101000,24972305000,216500,216500,217500,216000,409
|
|
20230727,100900,24883827500,216500,217000,217500,216000,1008
|
|
20230727,100800,24665243000,217500,219000,219000,217000,1224
|
|
20230727,100700,24398590500,219000,219500,220000,219000,626
|
|
20230727,100600,24261308500,219500,220000,220000,219500,282
|
|
20230727,100500,24199357500,220000,221000,222000,220000,1124
|
|
20230727,100400,23950939500,221500,220500,221500,220500,268
|
|
20230727,100300,23891725000,220500,219000,220500,219000,714
|
|
20230727,100200,23734697500,219000,220000,220000,218000,417
|
|
20230727,100100,23643383500,219500,219000,220000,218000,424
|
|
20230727,100000,23550508000,218000,219000,219500,218000,611
|
|
20230727,095900,23417035000,218500,219500,220000,218500,740
|
|
20230727,095800,23254923000,219500,218000,220000,218000,1888
|
|
20230727,095700,22841386500,219000,220000,220500,218000,1252
|
|
20230727,095600,22567281000,220000,219000,220000,219000,293
|
|
20230727,095500,22502927000,219500,220000,220000,219000,427
|
|
20230727,095400,22409269500,220500,220500,221000,219500,696
|
|
20230727,095300,22256079000,220500,221000,221000,219500,472
|
|
20230727,095200,22152217000,219000,220000,221500,219000,904
|
|
20230727,095100,21953272500,220000,218000,220000,218000,309
|
|
20230727,095000,21885540000,218500,219500,220500,217500,508
|
|
20230727,094900,21774498000,221000,220000,221500,219500,472
|
|
20230727,094800,21670435500,220500,222500,223000,219500,1846
|
|
20230727,094700,21261942500,222000,222000,222500,221000,701
|
|
20230727,094600,21106535000,222500,221500,223000,220000,651
|
|
20230727,094500,20961993500,221500,219000,221500,219000,1050
|
|
20230727,094400,20730926000,219000,218500,219500,217000,792
|
|
20230727,094300,20557841000,217500,217000,218500,217000,450
|
|
20230727,094200,20459856000,217500,217500,217500,216000,1128
|
|
20230727,094100,20215104000,217000,216500,218000,216500,304
|
|
20230727,094000,20149073000,217000,215000,217000,215000,1310
|
|
20230727,093900,19865942500,215500,216000,216500,215000,930
|
|
20230727,093800,19665354500,216000,217000,217500,216000,674
|
|
20230727,093700,19519405000,216500,219500,220000,216500,2307
|
|
20230727,093600,19015957500,219500,219500,219500,219500,0
|
|
20230727,093500,19015957500,219500,219000,219500,218500,405
|
|
20230727,093400,18927181500,219000,218500,219500,217000,1070
|
|
20230727,093300,18693441000,218500,218000,219000,217500,1495
|
|
20230727,093200,18366795500,217500,218000,219000,217000,2052
|
|
20230727,093100,17920318000,219000,216000,219500,215000,896
|
|
20230727,093000,17725553000,216000,217000,217000,214000,1156
|
|
20230727,092900,17476862000,217000,216000,217000,214500,648
|
|
20230727,092800,17337004500,216000,215000,216500,213500,611
|
|
20230727,092700,17205705500,215500,213000,218000,213000,1365
|
|
20230727,092600,16911972500,212500,212000,214500,212000,1157
|
|
20230727,092500,16665350500,212500,213000,213500,212500,960
|
|
20230727,092400,16460910000,213500,210500,213500,210500,2098
|
|
20230727,092300,16015648500,210500,209500,211500,209000,1130
|
|
20230727,092200,15778033000,209500,211000,212000,209000,912
|
|
20230727,092100,15585774000,211500,209500,211500,208500,920
|
|
20230727,092000,15392344500,209000,207000,210500,207000,3313
|
|
20230727,091900,14701501000,208000,210000,211000,207000,2235
|
|
20230727,091800,14234607000,210500,209000,213000,209000,1632
|
|
20230727,091700,13889839000,209000,212000,212000,209000,2134
|
|
20230727,091600,13441687500,211000,212000,214500,210000,1549
|
|
20230727,091500,13113071500,212000,216000,216000,210000,2704
|
|
20230727,091400,12536898000,215500,211500,215500,211000,1984
|
|
20230727,091300,12114745500,212000,212000,213000,210000,2525
|
|
20230727,091200,11581449500,212000,210500,212500,210500,2455
|
|
20230727,091100,11062723000,210500,206000,211500,205000,3798
|
|
20230727,091000,10272348000,205500,200000,205500,200000,9062
|
|
20230727,090900,8450378500,200500,200500,200500,200500,0
|
|
20230727,090800,8450378500,200500,202500,203000,200500,4058
|
|
20230727,090700,7632457000,202500,205500,206500,202500,4068
|
|
20230727,090600,6801790000,205500,204000,208000,203000,3407
|
|
20230727,090500,6100901500,204500,210000,210000,202500,6515
|
|
20230727,090400,4763321500,210000,211000,212500,209000,3717
|
|
20230727,090300,3979784000,212000,219000,219500,210500,4757
|
|
20230727,090200,2956133500,217500,217500,219500,216500,2309
|
|
20230727,090100,2453824500,217500,221000,221000,214000,4906
|
|
20230727,090000,1389669500,220500,222500,223000,220500,5304
|