712 lines
38 KiB
CSV
712 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,204900,4928531400,21400,21400,21400,21400,5390
|
|
20230727,204800,4928531400,21400,21400,21400,21400,0
|
|
20230727,204700,4928531400,21400,21400,21400,21400,0
|
|
20230727,204600,4928531400,21400,21400,21400,21400,0
|
|
20230727,204500,4928531400,21400,21400,21400,21400,0
|
|
20230727,204400,4928531400,21400,21400,21400,21400,0
|
|
20230727,204300,4928531400,21400,21400,21400,21400,0
|
|
20230727,204200,4928531400,21400,21400,21400,21400,0
|
|
20230727,204100,4928531400,21400,21400,21400,21400,0
|
|
20230727,204000,4928531400,21400,21400,21400,21400,0
|
|
20230727,203900,4928531400,21400,21400,21400,21400,0
|
|
20230727,203800,4928531400,21400,21400,21400,21400,0
|
|
20230727,203700,4928531400,21400,21400,21400,21400,0
|
|
20230727,203600,4928531400,21400,21400,21400,21400,0
|
|
20230727,203500,4928531400,21400,21400,21400,21400,0
|
|
20230727,203400,4928531400,21400,21400,21400,21400,0
|
|
20230727,203300,4928531400,21400,21400,21400,21400,0
|
|
20230727,203200,4928531400,21400,21400,21400,21400,0
|
|
20230727,203100,4928531400,21400,21400,21400,21400,0
|
|
20230727,203000,4928531400,21400,21400,21400,21400,0
|
|
20230727,202900,4928531400,21400,21400,21400,21400,0
|
|
20230727,202800,4928531400,21400,21400,21400,21400,0
|
|
20230727,202700,4928531400,21400,21400,21400,21400,0
|
|
20230727,202600,4928531400,21400,21400,21400,21400,0
|
|
20230727,202500,4928531400,21400,21400,21400,21400,0
|
|
20230727,202400,4928531400,21400,21400,21400,21400,0
|
|
20230727,202300,4928531400,21400,21400,21400,21400,0
|
|
20230727,202200,4928531400,21400,21400,21400,21400,0
|
|
20230727,202100,4928531400,21400,21400,21400,21400,0
|
|
20230727,202000,4928531400,21400,21400,21400,21400,0
|
|
20230727,201900,4928531400,21400,21400,21400,21400,5390
|
|
20230727,201800,4928531400,21400,21400,21400,21400,0
|
|
20230727,201700,4928531400,21400,21400,21400,21400,0
|
|
20230727,201600,4928531400,21400,21400,21400,21400,0
|
|
20230727,201500,4928531400,21400,21400,21400,21400,0
|
|
20230727,201400,4928531400,21400,21400,21400,21400,0
|
|
20230727,201300,4928531400,21400,21400,21400,21400,0
|
|
20230727,201200,4928531400,21400,21400,21400,21400,0
|
|
20230727,201100,4928531400,21400,21400,21400,21400,0
|
|
20230727,201000,4928531400,21400,21400,21400,21400,0
|
|
20230727,200900,4928531400,21400,21400,21400,21400,0
|
|
20230727,200800,4928531400,21400,21400,21400,21400,0
|
|
20230727,200700,4928531400,21400,21400,21400,21400,0
|
|
20230727,200600,4928531400,21400,21400,21400,21400,0
|
|
20230727,200500,4928531400,21400,21400,21400,21400,0
|
|
20230727,200400,4928531400,21400,21400,21400,21400,0
|
|
20230727,200300,4928531400,21400,21400,21400,21400,0
|
|
20230727,200200,4928531400,21400,21400,21400,21400,0
|
|
20230727,200100,4928531400,21400,21400,21400,21400,0
|
|
20230727,200000,4928531400,21400,21400,21400,21400,0
|
|
20230727,195900,4928531400,21400,21400,21400,21400,0
|
|
20230727,195800,4928531400,21400,21400,21400,21400,0
|
|
20230727,195700,4928531400,21400,21400,21400,21400,0
|
|
20230727,195600,4928531400,21400,21400,21400,21400,0
|
|
20230727,195500,4928531400,21400,21400,21400,21400,0
|
|
20230727,195400,4928531400,21400,21400,21400,21400,0
|
|
20230727,195300,4928531400,21400,21400,21400,21400,0
|
|
20230727,195200,4928531400,21400,21400,21400,21400,0
|
|
20230727,195100,4928531400,21400,21400,21400,21400,0
|
|
20230727,195000,4928531400,21400,21400,21400,21400,0
|
|
20230727,194900,4928531400,21400,21400,21400,21400,5390
|
|
20230727,194800,4928531400,21400,21400,21400,21400,0
|
|
20230727,194700,4928531400,21400,21400,21400,21400,0
|
|
20230727,194600,4928531400,21400,21400,21400,21400,0
|
|
20230727,194500,4928531400,21400,21400,21400,21400,0
|
|
20230727,194400,4928531400,21400,21400,21400,21400,0
|
|
20230727,194300,4928531400,21400,21400,21400,21400,0
|
|
20230727,194200,4928531400,21400,21400,21400,21400,0
|
|
20230727,194100,4928531400,21400,21400,21400,21400,0
|
|
20230727,194000,4928531400,21400,21400,21400,21400,0
|
|
20230727,193900,4928531400,21400,21400,21400,21400,0
|
|
20230727,193800,4928531400,21400,21400,21400,21400,0
|
|
20230727,193700,4928531400,21400,21400,21400,21400,0
|
|
20230727,193600,4928531400,21400,21400,21400,21400,0
|
|
20230727,193500,4928531400,21400,21400,21400,21400,0
|
|
20230727,193400,4928531400,21400,21400,21400,21400,0
|
|
20230727,193300,4928531400,21400,21400,21400,21400,0
|
|
20230727,193200,4928531400,21400,21400,21400,21400,0
|
|
20230727,193100,4928531400,21400,21400,21400,21400,0
|
|
20230727,193000,4928531400,21400,21400,21400,21400,0
|
|
20230727,192900,4928531400,21400,21400,21400,21400,0
|
|
20230727,192800,4928531400,21400,21400,21400,21400,0
|
|
20230727,192700,4928531400,21400,21400,21400,21400,0
|
|
20230727,192600,4928531400,21400,21400,21400,21400,0
|
|
20230727,192500,4928531400,21400,21400,21400,21400,0
|
|
20230727,192400,4928531400,21400,21400,21400,21400,0
|
|
20230727,192300,4928531400,21400,21400,21400,21400,0
|
|
20230727,192200,4928531400,21400,21400,21400,21400,0
|
|
20230727,192100,4928531400,21400,21400,21400,21400,0
|
|
20230727,192000,4928531400,21400,21400,21400,21400,0
|
|
20230727,191900,4928531400,21400,21400,21400,21400,5390
|
|
20230727,191800,4928531400,21400,21400,21400,21400,0
|
|
20230727,191700,4928531400,21400,21400,21400,21400,0
|
|
20230727,191600,4928531400,21400,21400,21400,21400,0
|
|
20230727,191500,4928531400,21400,21400,21400,21400,0
|
|
20230727,191400,4928531400,21400,21400,21400,21400,0
|
|
20230727,191300,4928531400,21400,21400,21400,21400,0
|
|
20230727,191200,4928531400,21400,21400,21400,21400,0
|
|
20230727,191100,4928531400,21400,21400,21400,21400,0
|
|
20230727,191000,4928531400,21400,21400,21400,21400,0
|
|
20230727,190900,4928531400,21400,21400,21400,21400,0
|
|
20230727,190800,4928531400,21400,21400,21400,21400,0
|
|
20230727,190700,4928531400,21400,21400,21400,21400,0
|
|
20230727,190600,4928531400,21400,21400,21400,21400,0
|
|
20230727,190500,4928531400,21400,21400,21400,21400,0
|
|
20230727,190400,4928531400,21400,21400,21400,21400,0
|
|
20230727,190300,4928531400,21400,21400,21400,21400,0
|
|
20230727,190200,4928531400,21400,21400,21400,21400,0
|
|
20230727,190100,4928531400,21400,21400,21400,21400,0
|
|
20230727,190000,4928531400,21400,21400,21400,21400,0
|
|
20230727,185900,4928531400,21400,21400,21400,21400,0
|
|
20230727,185800,4928531400,21400,21400,21400,21400,0
|
|
20230727,185700,4928531400,21400,21400,21400,21400,0
|
|
20230727,185600,4928531400,21400,21400,21400,21400,0
|
|
20230727,185500,4928531400,21400,21400,21400,21400,0
|
|
20230727,185400,4928531400,21400,21400,21400,21400,0
|
|
20230727,185300,4928531400,21400,21400,21400,21400,0
|
|
20230727,185200,4928531400,21400,21400,21400,21400,0
|
|
20230727,185100,4928531400,21400,21400,21400,21400,0
|
|
20230727,185000,4928531400,21400,21400,21400,21400,0
|
|
20230727,184900,4928531400,21400,21400,21400,21400,5390
|
|
20230727,184800,4928531400,21400,21400,21400,21400,0
|
|
20230727,184700,4928531400,21400,21400,21400,21400,0
|
|
20230727,184600,4928531400,21400,21400,21400,21400,0
|
|
20230727,184500,4928531400,21400,21400,21400,21400,0
|
|
20230727,184400,4928531400,21400,21400,21400,21400,0
|
|
20230727,184300,4928531400,21400,21400,21400,21400,0
|
|
20230727,184200,4928531400,21400,21400,21400,21400,0
|
|
20230727,184100,4928531400,21400,21400,21400,21400,0
|
|
20230727,184000,4928531400,21400,21400,21400,21400,0
|
|
20230727,183900,4928531400,21400,21400,21400,21400,0
|
|
20230727,183800,4928531400,21400,21400,21400,21400,0
|
|
20230727,183700,4928531400,21400,21400,21400,21400,0
|
|
20230727,183600,4928531400,21400,21400,21400,21400,0
|
|
20230727,183500,4928531400,21400,21400,21400,21400,0
|
|
20230727,183400,4928531400,21400,21400,21400,21400,0
|
|
20230727,183300,4928531400,21400,21400,21400,21400,0
|
|
20230727,183200,4928531400,21400,21400,21400,21400,0
|
|
20230727,183100,4928531400,21400,21400,21400,21400,0
|
|
20230727,183000,4928531400,21400,21400,21400,21400,0
|
|
20230727,182900,4928531400,21400,21400,21400,21400,0
|
|
20230727,182800,4928531400,21400,21400,21400,21400,0
|
|
20230727,182700,4928531400,21400,21400,21400,21400,0
|
|
20230727,182600,4928531400,21400,21400,21400,21400,0
|
|
20230727,182500,4928531400,21400,21400,21400,21400,0
|
|
20230727,182400,4928531400,21400,21400,21400,21400,0
|
|
20230727,182300,4928531400,21400,21400,21400,21400,0
|
|
20230727,182200,4928531400,21400,21400,21400,21400,0
|
|
20230727,182100,4928531400,21400,21400,21400,21400,0
|
|
20230727,182000,4928531400,21400,21400,21400,21400,0
|
|
20230727,181900,4928531400,21400,21400,21400,21400,5390
|
|
20230727,181800,4928531400,21400,21400,21400,21400,0
|
|
20230727,181700,4928531400,21400,21400,21400,21400,0
|
|
20230727,181600,4928531400,21400,21400,21400,21400,0
|
|
20230727,181500,4928531400,21400,21400,21400,21400,0
|
|
20230727,181400,4928531400,21400,21400,21400,21400,0
|
|
20230727,181300,4928531400,21400,21400,21400,21400,0
|
|
20230727,181200,4928531400,21400,21400,21400,21400,0
|
|
20230727,181100,4928531400,21400,21400,21400,21400,0
|
|
20230727,181000,4928531400,21400,21400,21400,21400,0
|
|
20230727,180900,4928531400,21400,21400,21400,21400,0
|
|
20230727,180800,4928531400,21400,21400,21400,21400,0
|
|
20230727,180700,4928531400,21400,21400,21400,21400,0
|
|
20230727,180600,4928531400,21400,21400,21400,21400,0
|
|
20230727,180500,4928531400,21400,21400,21400,21400,0
|
|
20230727,180400,4928531400,21400,21400,21400,21400,0
|
|
20230727,180300,4928531400,21400,21400,21400,21400,0
|
|
20230727,180200,4928531400,21400,21400,21400,21400,0
|
|
20230727,180100,4928531400,21400,21400,21400,21400,0
|
|
20230727,180000,4928531400,21400,21400,21400,21400,0
|
|
20230727,175900,4928531400,21400,21400,21400,21400,0
|
|
20230727,175800,4928531400,21400,21400,21400,21400,0
|
|
20230727,175700,4928531400,21400,21400,21400,21400,0
|
|
20230727,175600,4928531400,21400,21400,21400,21400,0
|
|
20230727,175500,4928531400,21400,21400,21400,21400,0
|
|
20230727,175400,4928531400,21400,21400,21400,21400,0
|
|
20230727,175300,4928531400,21400,21400,21400,21400,0
|
|
20230727,175200,4928531400,21400,21400,21400,21400,0
|
|
20230727,175100,4928531400,21400,21400,21400,21400,0
|
|
20230727,175000,4928531400,21400,21400,21400,21400,0
|
|
20230727,174900,4928531400,21400,21400,21400,21400,5390
|
|
20230727,174800,4928531400,21400,21400,21400,21400,0
|
|
20230727,174700,4928531400,21400,21400,21400,21400,0
|
|
20230727,174600,4928531400,21400,21400,21400,21400,0
|
|
20230727,174500,4928531400,21400,21400,21400,21400,0
|
|
20230727,174400,4928531400,21400,21400,21400,21400,0
|
|
20230727,174300,4928531400,21400,21400,21400,21400,0
|
|
20230727,174200,4928531400,21400,21400,21400,21400,0
|
|
20230727,174100,4928531400,21400,21400,21400,21400,0
|
|
20230727,174000,4928531400,21400,21400,21400,21400,0
|
|
20230727,173900,4928531400,21400,21400,21400,21400,0
|
|
20230727,173800,4928531400,21400,21400,21400,21400,0
|
|
20230727,173700,4928531400,21400,21400,21400,21400,0
|
|
20230727,173600,4928531400,21400,21400,21400,21400,0
|
|
20230727,173500,4928531400,21400,21400,21400,21400,0
|
|
20230727,173400,4928531400,21400,21400,21400,21400,0
|
|
20230727,173300,4928531400,21400,21400,21400,21400,0
|
|
20230727,173200,4928531400,21400,21400,21400,21400,0
|
|
20230727,173100,4928531400,21400,21400,21400,21400,0
|
|
20230727,173000,4928531400,21400,21400,21400,21400,0
|
|
20230727,172900,4928531400,21400,21400,21400,21400,0
|
|
20230727,172800,4928531400,21400,21400,21400,21400,0
|
|
20230727,172700,4928531400,21400,21400,21400,21400,0
|
|
20230727,172600,4928531400,21400,21400,21400,21400,0
|
|
20230727,172500,4928531400,21400,21400,21400,21400,0
|
|
20230727,172400,4928531400,21400,21400,21400,21400,0
|
|
20230727,172300,4928531400,21400,21400,21400,21400,0
|
|
20230727,172200,4928531400,21400,21400,21400,21400,0
|
|
20230727,172100,4928531400,21400,21400,21400,21400,0
|
|
20230727,172000,4928531400,21400,21400,21400,21400,0
|
|
20230727,171900,4928531400,21400,21400,21400,21400,5390
|
|
20230727,171800,4928531400,21400,21400,21400,21400,0
|
|
20230727,171700,4928531400,21400,21400,21400,21400,0
|
|
20230727,171600,4928531400,21400,21400,21400,21400,0
|
|
20230727,171500,4928531400,21400,21400,21400,21400,0
|
|
20230727,171400,4928531400,21400,21400,21400,21400,0
|
|
20230727,171300,4928531400,21400,21400,21400,21400,0
|
|
20230727,171200,4928531400,21400,21400,21400,21400,0
|
|
20230727,171100,4928531400,21400,21400,21400,21400,0
|
|
20230727,171000,4928531400,21400,21400,21400,21400,0
|
|
20230727,170900,4928531400,21400,21400,21400,21400,0
|
|
20230727,170800,4928531400,21400,21400,21400,21400,0
|
|
20230727,170700,4928531400,21400,21400,21400,21400,0
|
|
20230727,170600,4928531400,21400,21400,21400,21400,0
|
|
20230727,170500,4928531400,21400,21400,21400,21400,0
|
|
20230727,170400,4928531400,21400,21400,21400,21400,0
|
|
20230727,170300,4928531400,21400,21400,21400,21400,0
|
|
20230727,170200,4928531400,21400,21400,21400,21400,0
|
|
20230727,170100,4928531400,21400,21400,21400,21400,0
|
|
20230727,170000,4928531400,21400,21400,21400,21400,0
|
|
20230727,165900,4928531400,21400,21400,21400,21400,0
|
|
20230727,165800,4928531400,21400,21400,21400,21400,0
|
|
20230727,165700,4928531400,21400,21400,21400,21400,0
|
|
20230727,165600,4928531400,21400,21400,21400,21400,0
|
|
20230727,165500,4928531400,21400,21400,21400,21400,0
|
|
20230727,165400,4928531400,21400,21400,21400,21400,0
|
|
20230727,165300,4928531400,21400,21400,21400,21400,0
|
|
20230727,165200,4928531400,21400,21400,21400,21400,0
|
|
20230727,165100,4928531400,21400,21400,21400,21400,0
|
|
20230727,165000,4928531400,21400,21400,21400,21400,0
|
|
20230727,164900,4928531400,21400,21400,21400,21400,5390
|
|
20230727,164800,4928531400,21400,21400,21400,21400,0
|
|
20230727,164700,4928531400,21400,21400,21400,21400,0
|
|
20230727,164600,4928531400,21400,21400,21400,21400,0
|
|
20230727,164500,4928531400,21400,21400,21400,21400,0
|
|
20230727,164400,4928531400,21400,21400,21400,21400,0
|
|
20230727,164300,4928531400,21400,21400,21400,21400,0
|
|
20230727,164200,4928531400,21400,21400,21400,21400,0
|
|
20230727,164100,4928531400,21400,21400,21400,21400,0
|
|
20230727,164000,4928531400,21400,21400,21400,21400,0
|
|
20230727,163900,4928531400,21400,21400,21400,21400,0
|
|
20230727,163800,4928531400,21400,21400,21400,21400,0
|
|
20230727,163700,4928531400,21400,21400,21400,21400,0
|
|
20230727,163600,4928531400,21400,21400,21400,21400,0
|
|
20230727,163500,4928531400,21400,21400,21400,21400,0
|
|
20230727,163400,4928531400,21400,21400,21400,21400,0
|
|
20230727,163300,4928531400,21400,21400,21400,21400,0
|
|
20230727,163200,4928531400,21400,21400,21400,21400,0
|
|
20230727,163100,4928531400,21400,21400,21400,21400,0
|
|
20230727,163000,4928531400,21400,21400,21400,21400,0
|
|
20230727,162900,4928531400,21400,21400,21400,21400,0
|
|
20230727,162800,4928531400,21400,21400,21400,21400,0
|
|
20230727,162700,4928531400,21400,21400,21400,21400,0
|
|
20230727,162600,4928531400,21400,21400,21400,21400,0
|
|
20230727,162500,4928531400,21400,21400,21400,21400,0
|
|
20230727,162400,4928531400,21400,21400,21400,21400,0
|
|
20230727,162300,4928531400,21400,21400,21400,21400,0
|
|
20230727,162200,4928531400,21400,21400,21400,21400,0
|
|
20230727,162100,4928531400,21400,21400,21400,21400,0
|
|
20230727,162000,4928531400,21400,21400,21400,21400,0
|
|
20230727,161900,4928531400,21400,21400,21400,21400,5390
|
|
20230727,161800,4928531400,21400,21400,21400,21400,0
|
|
20230727,161700,4928531400,21400,21400,21400,21400,0
|
|
20230727,161600,4928531400,21400,21400,21400,21400,0
|
|
20230727,161500,4928531400,21400,21400,21400,21400,0
|
|
20230727,161400,4928531400,21400,21400,21400,21400,0
|
|
20230727,161300,4928531400,21400,21400,21400,21400,0
|
|
20230727,161200,4928531400,21400,21400,21400,21400,0
|
|
20230727,161100,4928531400,21400,21400,21400,21400,0
|
|
20230727,161000,4928531400,21400,21400,21400,21400,0
|
|
20230727,160900,4928531400,21400,21400,21400,21400,0
|
|
20230727,160800,4928531400,21400,21400,21400,21400,0
|
|
20230727,160700,4928531400,21400,21400,21400,21400,0
|
|
20230727,160600,4928531400,21400,21400,21400,21400,0
|
|
20230727,160500,4928531400,21400,21400,21400,21400,0
|
|
20230727,160400,4928531400,21400,21400,21400,21400,0
|
|
20230727,160300,4928531400,21400,21400,21400,21400,0
|
|
20230727,160200,4928531400,21400,21400,21400,21400,0
|
|
20230727,160100,4928531400,21400,21400,21400,21400,0
|
|
20230727,160000,4928531400,21400,21400,21400,21400,0
|
|
20230727,155900,4928531400,21400,21400,21400,21400,0
|
|
20230727,155800,4928531400,21400,21400,21400,21400,0
|
|
20230727,155700,4928531400,21400,21400,21400,21400,0
|
|
20230727,155600,4928531400,21400,21400,21400,21400,0
|
|
20230727,155500,4928531400,21400,21400,21400,21400,0
|
|
20230727,155400,4928531400,21400,21400,21400,21400,0
|
|
20230727,155300,4928531400,21400,21400,21400,21400,0
|
|
20230727,155200,4928531400,21400,21400,21400,21400,0
|
|
20230727,155100,4928531400,21400,21400,21400,21400,0
|
|
20230727,155000,4928531400,21400,21400,21400,21400,0
|
|
20230727,154900,4928531400,21400,21400,21400,21400,5390
|
|
20230727,154800,4928531400,21400,21400,21400,21400,0
|
|
20230727,154700,4928531400,21400,21400,21400,21400,0
|
|
20230727,154600,4928531400,21400,21400,21400,21400,0
|
|
20230727,154500,4928531400,21400,21400,21400,21400,0
|
|
20230727,154400,4928531400,21400,21400,21400,21400,0
|
|
20230727,154300,4928531400,21400,21400,21400,21400,0
|
|
20230727,154200,4928531400,21400,21400,21400,21400,0
|
|
20230727,154100,4928531400,21400,21400,21400,21400,0
|
|
20230727,154000,4928531400,21400,21400,21400,21400,0
|
|
20230727,153900,4928531400,21400,21400,21400,21400,0
|
|
20230727,153800,4928531400,21400,21400,21400,21400,0
|
|
20230727,153700,4928531400,21400,21400,21400,21400,0
|
|
20230727,153600,4928531400,21400,21400,21400,21400,0
|
|
20230727,153500,4928531400,21400,21400,21400,21400,0
|
|
20230727,153400,4928531400,21400,21400,21400,21400,0
|
|
20230727,153300,4928531400,21400,21400,21400,21400,0
|
|
20230727,153200,4928531400,21400,21400,21400,21400,0
|
|
20230727,153100,4928531400,21400,21400,21400,21400,0
|
|
20230727,153000,4928531400,21400,21400,21400,21400,5390
|
|
20230727,152900,4813185400,21400,21400,21400,21400,0
|
|
20230727,152800,4813185400,21400,21400,21400,21400,0
|
|
20230727,152700,4813185400,21400,21400,21400,21400,0
|
|
20230727,152600,4813185400,21400,21400,21400,21400,0
|
|
20230727,152500,4813185400,21400,21400,21400,21400,0
|
|
20230727,152400,4813185400,21400,21400,21400,21400,0
|
|
20230727,152300,4813185400,21400,21400,21400,21400,0
|
|
20230727,152200,4813185400,21400,21400,21400,21400,0
|
|
20230727,152100,4813185400,21400,21400,21400,21400,0
|
|
20230727,152000,4813185400,21400,21400,21400,21400,0
|
|
20230727,151900,4813185400,21400,21450,21450,21400,572
|
|
20230727,151800,4800926950,21450,21400,21450,21400,710
|
|
20230727,151700,4785714150,21400,21350,21500,21300,4436
|
|
20230727,151600,4691039450,21400,21450,21450,21350,1217
|
|
20230727,151500,4665021400,21450,21500,21500,21400,4623
|
|
20230727,151400,4565960950,21550,21450,21550,21450,717
|
|
20230727,151300,4550555300,21500,21550,21550,21450,1125
|
|
20230727,151200,4526404000,21550,21550,21600,21500,6639
|
|
20230727,151100,4383521800,21600,21550,21600,21550,321
|
|
20230727,151000,4376604000,21550,21600,21600,21550,404
|
|
20230727,150900,4367897150,21600,21600,21600,21550,334
|
|
20230727,150800,4360698750,21600,21600,21600,21550,327
|
|
20230727,150700,4353643700,21600,21600,21600,21550,598
|
|
20230727,150600,4340754350,21600,21600,21650,21550,972
|
|
20230727,150500,4319786350,21650,21650,21650,21550,302
|
|
20230727,150400,4313265650,21550,21650,21650,21550,477
|
|
20230727,150300,4302961200,21650,21550,21650,21550,352
|
|
20230727,150200,4295358050,21550,21550,21650,21550,1373
|
|
20230727,150100,4265764200,21600,21550,21600,21550,561
|
|
20230727,150000,4253671700,21550,21550,21600,21550,375
|
|
20230727,145900,4245590200,21550,21600,21600,21550,1357
|
|
20230727,145800,4216287000,21650,21650,21650,21600,1903
|
|
20230727,145700,4175167350,21650,21650,21650,21650,360
|
|
20230727,145600,4167373350,21650,21700,21700,21650,1118
|
|
20230727,145500,4143165750,21650,21650,21700,21650,226
|
|
20230727,145400,4138270000,21700,21700,21700,21650,1660
|
|
20230727,145300,4102325050,21700,21700,21700,21650,646
|
|
20230727,145200,4088307350,21700,21700,21700,21700,1660
|
|
20230727,145100,4052285350,21700,21750,21750,21700,415
|
|
20230727,145000,4043279600,21750,21750,21750,21750,136
|
|
20230727,144900,4040321600,21750,21750,21750,21700,228
|
|
20230727,144800,4035362900,21750,21750,21750,21750,236
|
|
20230727,144700,4030229900,21750,21800,21800,21700,303
|
|
20230727,144600,4023641600,21750,21750,21800,21750,162
|
|
20230727,144500,4020117850,21750,21750,21800,21750,1078
|
|
20230727,144400,3996671300,21750,21700,21800,21700,39
|
|
20230727,144300,3995824300,21700,21700,21750,21700,3314
|
|
20230727,144200,3923843000,21750,21700,21750,21700,263
|
|
20230727,144100,3918135750,21700,21700,21750,21700,213
|
|
20230727,144000,3913508650,21700,21700,21700,21700,98
|
|
20230727,143900,3911382050,21700,21750,21750,21700,243
|
|
20230727,143800,3906101100,21750,21700,21750,21700,183
|
|
20230727,143700,3902128750,21700,21700,21750,21700,154
|
|
20230727,143600,3898786900,21700,21700,21700,21700,400
|
|
20230727,143500,3890106900,21800,21750,21800,21750,79
|
|
20230727,143400,3888388300,21750,21750,21750,21750,329
|
|
20230727,143300,3881232550,21750,21750,21800,21750,788
|
|
20230727,143200,3864093300,21750,21750,21750,21750,0
|
|
20230727,143100,3864093300,21750,21750,21800,21750,371
|
|
20230727,143000,3856023800,21750,21750,21750,21750,28
|
|
20230727,142900,3855414800,21750,21800,21800,21750,143
|
|
20230727,142800,3852304300,21750,21750,21750,21750,155
|
|
20230727,142700,3848933050,21750,21750,21800,21750,703
|
|
20230727,142600,3833637800,21750,21750,21750,21750,356
|
|
20230727,142500,3825894800,21750,21750,21750,21750,56
|
|
20230727,142400,3824676800,21800,21750,21800,21750,25
|
|
20230727,142300,3824132800,21750,21750,21750,21750,157
|
|
20230727,142200,3820718050,21750,21800,21800,21750,378
|
|
20230727,142100,3812480650,21750,21750,21800,21750,122
|
|
20230727,142000,3809827100,21750,21750,21800,21750,113
|
|
20230727,141900,3807369200,21700,21800,21800,21700,2219
|
|
20230727,141800,3759174500,21800,21800,21800,21750,261
|
|
20230727,141700,3753497200,21800,21800,21800,21800,12
|
|
20230727,141600,3753235600,21750,21750,21750,21750,115
|
|
20230727,141500,3750734350,21750,21750,21750,21750,387
|
|
20230727,141400,3742317100,21750,21750,21750,21750,50
|
|
20230727,141300,3741229600,21750,21750,21750,21750,50
|
|
20230727,141200,3740142100,21800,21750,21800,21750,55
|
|
20230727,141100,3738943150,21750,21850,21900,21750,856
|
|
20230727,141000,3720289250,21850,21850,21850,21850,24
|
|
20230727,140900,3719764850,21850,21900,21950,21850,150
|
|
20230727,140800,3716480200,21950,21950,21950,21950,14
|
|
20230727,140700,3716172900,21900,21800,21900,21800,454
|
|
20230727,140600,3706233800,21800,21800,21900,21800,118
|
|
20230727,140500,3703651150,21800,21800,21800,21800,118
|
|
20230727,140400,3701078750,21800,21750,21800,21750,190
|
|
20230727,140300,3696945200,21750,21750,21800,21700,622
|
|
20230727,140200,3683416950,21750,21800,21800,21750,446
|
|
20230727,140100,3673711000,21800,21800,21800,21750,422
|
|
20230727,140000,3664531450,21750,21800,21800,21750,336
|
|
20230727,135900,3657216000,21800,21800,21800,21800,538
|
|
20230727,135800,3645487600,21800,21850,21850,21800,139
|
|
20230727,135700,3642450500,21850,21850,21850,21850,30
|
|
20230727,135600,3641795000,21850,21850,21850,21850,9
|
|
20230727,135500,3641598350,21850,21900,21900,21850,45
|
|
20230727,135400,3640614850,21900,21900,21950,21850,140
|
|
20230727,135300,3637553950,21850,21900,21900,21850,383
|
|
20230727,135200,3629168100,21900,21900,21900,21900,2
|
|
20230727,135100,3629124300,21850,21900,21900,21800,610
|
|
20230727,135000,3615810550,21900,21900,21900,21900,47
|
|
20230727,134900,3614781250,21800,21850,21850,21800,595
|
|
20230727,134800,3601797200,21850,21850,21850,21850,7
|
|
20230727,134700,3601644250,21850,21850,21900,21850,53
|
|
20230727,134600,3600485550,21950,21950,21950,21800,1385
|
|
20230727,134500,3570235250,21950,21950,21950,21950,17
|
|
20230727,134400,3569862100,21850,21950,22000,21850,221
|
|
20230727,134300,3565009100,21950,21850,21950,21850,214
|
|
20230727,134200,3560312100,21850,21900,21950,21850,158
|
|
20230727,134100,3556859400,21850,21900,21950,21850,64
|
|
20230727,134000,3555457950,21850,21850,21850,21850,152
|
|
20230727,133900,3552136750,21900,21850,21900,21850,1372
|
|
20230727,133800,3522157150,21850,21900,21900,21850,411
|
|
20230727,133700,3513173400,21900,21900,21900,21900,435
|
|
20230727,133600,3503646900,21900,21950,21950,21900,36
|
|
20230727,133500,3502856900,21950,21900,21950,21900,204
|
|
20230727,133400,3498386950,21900,21900,21900,21900,251
|
|
20230727,133300,3492890050,21900,21850,21900,21850,114
|
|
20230727,133200,3490397600,21900,21900,21900,21850,217
|
|
20230727,133100,3485645650,21900,21850,21900,21850,92
|
|
20230727,133000,3483633700,21850,21850,21900,21850,134
|
|
20230727,132900,3480704300,21850,21850,21850,21850,88
|
|
20230727,132800,3478781500,21850,21800,21850,21800,302
|
|
20230727,132700,3472187800,21800,21800,21800,21800,35
|
|
20230727,132600,3471424800,21800,21800,21850,21800,684
|
|
20230727,132500,3456512800,21850,21850,21850,21850,50
|
|
20230727,132400,3455420300,21750,21750,21750,21750,132
|
|
20230727,132300,3452549300,21750,21800,21850,21750,1162
|
|
20230727,132200,3427217750,21750,21800,21800,21750,647
|
|
20230727,132100,3413131400,21800,21800,21800,21800,200
|
|
20230727,132000,3408771400,21750,21750,21750,21750,209
|
|
20230727,131900,3404225650,21750,21800,21950,21750,256
|
|
20230727,131800,3398630050,21800,21800,21800,21800,5
|
|
20230727,131700,3398521050,21750,21750,21750,21750,16
|
|
20230727,131600,3398173050,21700,21700,21700,21700,7
|
|
20230727,131500,3398021150,21700,21800,21800,21700,852
|
|
20230727,131400,3379530750,21800,21800,21800,21800,76
|
|
20230727,131300,3377873950,21750,21750,21750,21700,294
|
|
20230727,131200,3371489800,21700,21700,21750,21700,839
|
|
20230727,131100,3353283450,21750,21700,21750,21700,574
|
|
20230727,131000,3340826150,21700,21750,21750,21700,510
|
|
20230727,130900,3329747700,21750,21800,21800,21750,1097
|
|
20230727,130800,3305883800,21750,21800,21800,21750,680
|
|
20230727,130700,3291067300,21800,21900,21900,21800,1091
|
|
20230727,130600,3267246900,21900,21900,21900,21850,348
|
|
20230727,130500,3259640000,21900,21950,21950,21900,1861
|
|
20230727,130400,3218869250,21950,22050,22050,21950,1596
|
|
20230727,130300,3183791900,22050,22050,22100,22050,84
|
|
20230727,130200,3181938700,22050,22100,22100,22050,16
|
|
20230727,130100,3181585850,22050,22000,22050,22000,686
|
|
20230727,130000,3166459900,22050,22050,22050,22050,10
|
|
20230727,125900,3166239400,22000,22050,22050,22000,192
|
|
20230727,125800,3162008350,22050,22050,22050,22050,7
|
|
20230727,125700,3161854000,22100,22100,22150,22100,120
|
|
20230727,125600,3159201950,22100,22050,22100,22000,406
|
|
20230727,125500,3150259200,22050,22050,22050,22050,222
|
|
20230727,125400,3145364100,22000,22050,22100,21950,2724
|
|
20230727,125300,3085422200,22100,22100,22100,22100,200
|
|
20230727,125200,3081002200,22100,22050,22100,22050,576
|
|
20230727,125100,3068288700,22050,22100,22150,22050,227
|
|
20230727,125000,3063267350,22100,22100,22150,22100,1770
|
|
20230727,124900,3024148150,22100,22150,22150,22100,32
|
|
20230727,124800,3023439400,22150,22100,22150,22100,116
|
|
20230727,124700,3020870800,22100,22100,22150,22100,193
|
|
20230727,124600,3016605450,22100,22100,22100,22100,301
|
|
20230727,124500,3009953350,22100,22100,22100,22100,10
|
|
20230727,124400,3009732350,22150,22100,22150,22100,95
|
|
20230727,124300,3007632350,22100,22100,22150,22100,107
|
|
20230727,124200,3005267050,22100,22050,22100,22050,257
|
|
20230727,124100,2999598700,22100,22100,22150,22100,36
|
|
20230727,124000,2998803050,22100,22100,22100,22100,47
|
|
20230727,123900,2997764350,22100,22100,22100,22100,111
|
|
20230727,123800,2995311250,22100,22100,22100,22100,232
|
|
20230727,123700,2990184050,22100,22100,22100,22100,39
|
|
20230727,123600,2989322150,22100,22000,22100,22000,8
|
|
20230727,123500,2989146050,22000,22000,22000,22000,4
|
|
20230727,123400,2989058050,22000,22150,22150,22000,37
|
|
20230727,123300,2988242400,22150,22050,22150,21950,864
|
|
20230727,123200,2969260550,22050,22050,22050,22000,173
|
|
20230727,123100,2965447400,22050,22000,22050,21950,211
|
|
20230727,123000,2960808150,22000,22000,22050,21950,985
|
|
20230727,122900,2939133200,21950,21950,22000,21950,111
|
|
20230727,122800,2936696500,21950,21900,21950,21900,1188
|
|
20230727,122700,2910632400,21900,21950,21950,21900,1422
|
|
20230727,122600,2879437600,21950,22000,22000,21950,475
|
|
20230727,122500,2869001900,22000,21950,22000,21950,136
|
|
20230727,122400,2866010000,21950,22000,22000,21950,87
|
|
20230727,122300,2864099950,22050,22000,22050,21950,103
|
|
20230727,122200,2861834250,22000,21950,22000,21950,20
|
|
20230727,122100,2861395150,21950,22000,22000,21900,963
|
|
20230727,122000,2840267750,22000,22000,22000,21950,275
|
|
20230727,121900,2834226150,22000,22000,22000,22000,13
|
|
20230727,121800,2833940150,22000,22000,22000,22000,910
|
|
20230727,121700,2813920150,21950,22000,22050,21850,3866
|
|
20230727,121600,2728991750,22050,22150,22150,22050,1499
|
|
20230727,121500,2695929850,22150,22150,22150,22100,1764
|
|
20230727,121400,2656905850,22150,22150,22150,22150,268
|
|
20230727,121300,2650969650,22150,22200,22200,22150,679
|
|
20230727,121200,2635928700,22250,22250,22250,22250,7
|
|
20230727,121100,2635772950,22200,22200,22200,22150,31
|
|
20230727,121000,2635085150,22200,22200,22200,22150,295
|
|
20230727,120900,2628547150,22150,22200,22200,22150,145
|
|
20230727,120800,2625330700,22200,22150,22200,22150,198
|
|
20230727,120700,2620938150,22150,22150,22150,22100,646
|
|
20230727,120600,2606633100,22150,22200,22200,22150,991
|
|
20230727,120500,2584674500,22200,22300,22300,22200,1216
|
|
20230727,120400,2557647300,22300,22350,22350,22300,607
|
|
20230727,120300,2544108900,22350,22350,22350,22300,41
|
|
20230727,120200,2543192850,22400,22300,22400,22300,19
|
|
20230727,120100,2542769050,22300,22300,22300,22300,7
|
|
20230727,120000,2542612950,22400,22400,22400,22350,373
|
|
20230727,115900,2534272750,22400,22400,22400,22400,96
|
|
20230727,115800,2532122350,22400,22400,22400,22400,272
|
|
20230727,115700,2526029550,22450,22450,22450,22400,6
|
|
20230727,115600,2525895050,22450,22400,22450,22400,429
|
|
20230727,115500,2516285400,22400,22400,22450,22400,233
|
|
20230727,115400,2511064900,22400,22450,22450,22400,405
|
|
20230727,115300,2501992750,22450,22400,22550,22400,25
|
|
20230727,115200,2501431200,22400,22400,22400,22400,8
|
|
20230727,115100,2501252000,22550,22400,22550,22400,141
|
|
20230727,115000,2498093450,22400,22500,22500,22400,320
|
|
20230727,114900,2490903450,22500,22500,22500,22400,190
|
|
20230727,114800,2486635300,22500,22550,22550,22500,61
|
|
20230727,114700,2485262750,22500,22500,22500,22500,247
|
|
20230727,114600,2479705250,22500,22450,22500,22450,69
|
|
20230727,114500,2478155650,22450,22450,22450,22400,307
|
|
20230727,114400,2471278600,22500,22450,22550,22450,7
|
|
20230727,114300,2471121100,22450,22350,22450,22350,158
|
|
20230727,114200,2467574700,22450,22400,22450,22400,99
|
|
20230727,114100,2465356650,22400,22400,22400,22400,10
|
|
20230727,114000,2465132650,22250,22400,22400,22250,63
|
|
20230727,113900,2463729400,22400,22450,22450,22400,172
|
|
20230727,113800,2459868150,22450,22300,22450,22250,680
|
|
20230727,113700,2444641150,22250,22300,22300,22250,270
|
|
20230727,113600,2438625150,22300,22350,22350,22300,214
|
|
20230727,113500,2433842900,22350,22300,22350,22300,1076
|
|
20230727,113400,2409847600,22350,22300,22350,22300,288
|
|
20230727,113300,2403424800,22350,22350,22350,22300,159
|
|
20230727,113200,2399875600,22350,22350,22350,22350,166
|
|
20230727,113100,2396165500,22350,22350,22350,22350,805
|
|
20230727,113000,2378173750,22350,22400,22400,22350,193
|
|
20230727,112900,2373859650,22400,22350,22400,22350,23
|
|
20230727,112800,2373345550,22350,22400,22400,22350,56
|
|
20230727,112700,2372093850,22400,22400,22400,22400,329
|
|
20230727,112600,2364724250,22450,22400,22450,22400,255
|
|
20230727,112500,2359009550,22400,22400,22400,22400,100
|
|
20230727,112400,2356769550,22400,22400,22400,22400,161
|
|
20230727,112300,2353163150,22400,22400,22400,22400,1072
|
|
20230727,112200,2329150350,22400,22450,22450,22400,266
|
|
20230727,112100,2323183600,22450,22500,22500,22450,11
|
|
20230727,112000,2322936500,22450,22450,22450,22450,240
|
|
20230727,111900,2317548500,22450,22450,22450,22450,666
|
|
20230727,111800,2302596800,22450,22450,22500,22450,240
|
|
20230727,111700,2297208700,22500,22500,22500,22500,23
|
|
20230727,111600,2296691200,22500,22500,22500,22500,179
|
|
20230727,111500,2292663700,22500,22500,22500,22500,44
|
|
20230727,111400,2291673700,22500,22450,22500,22450,10
|
|
20230727,111300,2291449150,22450,22550,22550,22450,1193
|
|
20230727,111200,2264626750,22550,22550,22600,22550,65
|
|
20230727,111100,2263160950,22600,22550,22600,22550,24
|
|
20230727,111000,2262619350,22600,22600,22600,22600,51
|
|
20230727,110900,2261466750,22600,22600,22600,22600,51
|
|
20230727,110800,2260314150,22500,22550,22600,22500,728
|
|
20230727,110700,2243901550,22600,22600,22600,22600,165
|
|
20230727,110600,2240172550,22600,22650,22650,22600,225
|
|
20230727,110500,2235083800,22700,22750,22750,22650,63
|
|
20230727,110400,2233654000,22750,22700,22750,22700,6
|
|
20230727,110300,2233517750,22600,22700,22700,22600,435
|
|
20230727,110200,2223666850,22700,22700,22700,22650,21
|
|
20230727,110100,2223190500,22700,22600,22700,22600,51
|
|
20230727,110000,2222037800,22600,22650,22650,22600,2113
|
|
20230727,105900,2174214000,22700,22700,22700,22650,584
|
|
20230727,105800,2160957550,22650,22700,22700,22650,639
|
|
20230727,105700,2146473950,22700,22700,22700,22700,402
|
|
20230727,105600,2137348550,22750,22750,22750,22700,317
|
|
20230727,105500,2130151850,22750,22750,22750,22700,25
|
|
20230727,105400,2129583350,22750,22700,22750,22700,105
|
|
20230727,105300,2127199600,22650,22650,22650,22650,10
|
|
20230727,105200,2126973100,22700,22750,22750,22700,467
|
|
20230727,105100,2116367900,22800,22850,22850,22800,53
|
|
20230727,105000,2115159450,22850,22800,22850,22800,60
|
|
20230727,104900,2113791300,22800,22850,22850,22800,77
|
|
20230727,104800,2112031950,22850,22700,22850,22700,11
|
|
20230727,104700,2111780800,22750,22800,22850,22750,163
|
|
20230727,104600,2108064550,22800,22900,22900,22800,242
|
|
20230727,104500,2102523650,22900,22900,22900,22900,126
|
|
20230727,104400,2099638250,22950,22850,22950,22800,476
|
|
20230727,104300,2088740350,22900,22950,22950,22850,467
|
|
20230727,104200,2078045050,22950,22900,22950,22850,920
|
|
20230727,104100,2056965300,22850,22750,22850,22750,1235
|
|
20230727,104000,2028808400,22750,22700,22750,22700,553
|
|
20230727,103900,2016228150,22750,22700,22750,22700,72
|
|
20230727,103800,2014593700,22700,22650,22700,22650,332
|
|
20230727,103700,2007059550,22650,22700,22700,22650,150
|
|
20230727,103600,2003655350,22700,22700,22700,22500,432
|
|
20230727,103500,1993879800,22700,22650,22700,22650,163
|
|
20230727,103400,1990179950,22650,22700,22700,22650,464
|
|
20230727,103300,1979652600,22700,22700,22700,22650,752
|
|
20230727,103200,1962607900,22700,22650,22700,22650,626
|
|
20230727,103100,1948426750,22600,22650,22650,22450,43
|
|
20230727,103000,1947454750,22600,22450,22600,22450,1759
|
|
20230727,102900,1907774500,22550,22550,22550,22450,1667
|
|
20230727,102800,1870304900,22550,22500,22550,22500,184
|
|
20230727,102700,1866163650,22550,22550,22550,22500,396
|
|
20230727,102600,1857234000,22550,22550,22550,22500,509
|
|
20230727,102500,1845766050,22500,22500,22550,22500,46
|
|
20230727,102400,1844729900,22500,22500,22550,22500,93
|
|
20230727,102300,1842636850,22500,22500,22500,22500,107
|
|
20230727,102200,1840229350,22500,22550,22550,22450,164
|
|
20230727,102100,1836544550,22450,22500,22500,22450,767
|
|
20230727,102000,1819293800,22550,22500,22550,22500,23
|
|
20230727,101900,1818775650,22500,22600,22600,22500,1320
|
|
20230727,101800,1789038150,22600,22550,22600,22550,43
|
|
20230727,101700,1788068250,22600,22600,22600,22600,2
|
|
20230727,101600,1788023050,22600,22550,22600,22500,143
|
|
20230727,101500,1784793850,22500,22500,22550,22500,56
|
|
20230727,101400,1783533050,22500,22550,22600,22500,150
|
|
20230727,101300,1780152000,22550,22500,22550,22500,120
|
|
20230727,101200,1777446050,22550,22550,22550,22500,268
|
|
20230727,101100,1771403500,22550,22550,22550,22550,42
|
|
20230727,101000,1770456400,22600,22550,22600,22550,204
|
|
20230727,100900,1765855650,22550,22550,22550,22500,394
|
|
20230727,100800,1756987700,22500,22500,22600,22500,130
|
|
20230727,100700,1754062600,22550,22550,22600,22550,109
|
|
20230727,100600,1751600650,22600,22500,22600,22500,112
|
|
20230727,100500,1749080550,22500,22550,22600,22500,486
|
|
20230727,100400,1738114950,22550,22550,22550,22500,69
|
|
20230727,100300,1736559150,22550,22500,22550,22500,148
|
|
20230727,100200,1733222100,22550,22500,22550,22500,109
|
|
20230727,100100,1730768450,22450,22450,22450,22450,0
|
|
20230727,100000,1730768450,22450,22450,22450,22450,584
|
|
20230727,095900,1717657650,22400,22450,22450,22400,303
|
|
20230727,095800,1710861150,22450,22450,22450,22400,86
|
|
20230727,095700,1708933850,22450,22400,22450,22400,24
|
|
20230727,095600,1708395150,22400,22450,22450,22400,181
|
|
20230727,095500,1704332100,22450,22450,22450,22450,255
|
|
20230727,095400,1698607350,22450,22500,22500,22450,427
|
|
20230727,095300,1689015350,22500,22550,22550,22500,37
|
|
20230727,095200,1688181350,22550,22400,22550,22400,410
|
|
20230727,095100,1678984900,22450,22500,22550,22400,166
|
|
20230727,095000,1675253400,22500,22450,22500,22400,142
|
|
20230727,094900,1672060900,22400,22500,22550,22400,131
|
|
20230727,094800,1669117500,22450,22600,22600,22450,961
|
|
20230727,094700,1647470350,22550,22550,22550,22500,381
|
|
20230727,094600,1638878900,22550,22550,22550,22550,132
|
|
20230727,094500,1635902300,22550,22550,22550,22550,46
|
|
20230727,094400,1634865000,22550,22500,22600,22450,1151
|
|
20230727,094300,1608986000,22500,22500,22550,22500,842
|
|
20230727,094200,1590012000,22500,22500,22500,22450,719
|
|
20230727,094100,1573840150,22500,22450,22500,22450,192
|
|
20230727,094000,1569523150,22450,22300,22450,22300,416
|
|
20230727,093900,1560227150,22350,22500,22600,22350,3049
|
|
20230727,093800,1491804900,22550,22700,22700,22550,2138
|
|
20230727,093700,1443477550,22700,22650,22700,22650,585
|
|
20230727,093600,1430217150,22650,22700,22700,22650,204
|
|
20230727,093500,1425595650,22650,22650,22650,22550,3745
|
|
20230727,093400,1340835650,22650,22550,22650,22550,581
|
|
20230727,093300,1327703200,22500,22500,22550,22500,838
|
|
20230727,093200,1308836200,22450,22400,22450,22400,1446
|
|
20230727,093100,1276427050,22400,22250,22400,22250,3196
|
|
20230727,093000,1205148250,22300,22350,22350,22300,1808
|
|
20230727,092900,1164828250,22350,22350,22350,22300,253
|
|
20230727,092800,1159174350,22350,22400,22400,22350,532
|
|
20230727,092700,1147280300,22350,22350,22400,22250,179
|
|
20230727,092600,1143280650,22350,22350,22350,22300,401
|
|
20230727,092500,1134335250,22350,22300,22400,22300,466
|
|
20230727,092400,1123920350,22250,22350,22350,22250,275
|
|
20230727,092300,1117780150,22350,22300,22400,22250,303
|
|
20230727,092200,1111010800,22300,22350,22400,22250,655
|
|
20230727,092100,1096384500,22300,22250,22350,22250,294
|
|
20230727,092000,1089837800,22250,22250,22300,22250,172
|
|
20230727,091900,1086005600,22250,22450,22450,22200,1108
|
|
20230727,091800,1061346800,22450,22150,22500,22100,1055
|
|
20230727,091700,1037862100,22150,22300,22350,22150,650
|
|
20230727,091600,1023386100,22300,22400,22500,22300,1169
|
|
20230727,091500,997202150,22350,22100,22400,22100,1730
|
|
20230727,091400,958816600,22100,22050,22100,22000,546
|
|
20230727,091300,946787750,22050,22100,22100,22000,46
|
|
20230727,091200,945774250,22100,22050,22100,21900,1182
|
|
20230727,091100,919727900,22100,21850,22100,21750,2380
|
|
20230727,091000,867575650,21650,21600,21800,21550,3158
|
|
20230727,090900,799295800,21600,21750,21950,21600,5701
|
|
20230727,090800,675644250,21750,21950,21950,21750,3867
|
|
20230727,090700,591293500,22000,22200,22200,22000,4882
|
|
20230727,090600,483702050,22150,22350,22350,22150,1926
|
|
20230727,090500,440892550,22350,22300,22350,22250,1685
|
|
20230727,090400,403317100,22250,22300,22300,22200,476
|
|
20230727,090300,392721800,22300,22300,22300,22300,446
|
|
20230727,090200,382776000,22300,22150,22400,22150,3462
|
|
20230727,090100,305782800,22150,22050,22200,22000,2606
|
|
20230727,090000,248124250,22050,21750,22200,21750,11353
|