693 lines
40 KiB
CSV
693 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,203000,25383565000,429500,429500,429500,429500,1781
|
|
20230727,202900,25383565000,429500,429500,429500,429500,0
|
|
20230727,202800,25383565000,429500,429500,429500,429500,0
|
|
20230727,202700,25383565000,429500,429500,429500,429500,0
|
|
20230727,202600,25383565000,429500,429500,429500,429500,0
|
|
20230727,202500,25383565000,429500,429500,429500,429500,0
|
|
20230727,202400,25383565000,429500,429500,429500,429500,0
|
|
20230727,202300,25383565000,429500,429500,429500,429500,0
|
|
20230727,202200,25383565000,429500,429500,429500,429500,0
|
|
20230727,202100,25383565000,429500,429500,429500,429500,0
|
|
20230727,202000,25383565000,429500,429500,429500,429500,0
|
|
20230727,201900,25383565000,429500,429500,429500,429500,0
|
|
20230727,201800,25383565000,429500,429500,429500,429500,0
|
|
20230727,201700,25383565000,429500,429500,429500,429500,0
|
|
20230727,201600,25383565000,429500,429500,429500,429500,0
|
|
20230727,201500,25383565000,429500,429500,429500,429500,0
|
|
20230727,201400,25383565000,429500,429500,429500,429500,0
|
|
20230727,201300,25383565000,429500,429500,429500,429500,0
|
|
20230727,201200,25383565000,429500,429500,429500,429500,0
|
|
20230727,201100,25383565000,429500,429500,429500,429500,0
|
|
20230727,201000,25383565000,429500,429500,429500,429500,0
|
|
20230727,200900,25383565000,429500,429500,429500,429500,0
|
|
20230727,200800,25383565000,429500,429500,429500,429500,0
|
|
20230727,200700,25383565000,429500,429500,429500,429500,0
|
|
20230727,200600,25383565000,429500,429500,429500,429500,0
|
|
20230727,200500,25383565000,429500,429500,429500,429500,0
|
|
20230727,200400,25383565000,429500,429500,429500,429500,0
|
|
20230727,200300,25383565000,429500,429500,429500,429500,0
|
|
20230727,200200,25383565000,429500,429500,429500,429500,0
|
|
20230727,200100,25383565000,429500,429500,429500,429500,0
|
|
20230727,200000,25383565000,429500,429500,429500,429500,1781
|
|
20230727,195900,25383565000,429500,429500,429500,429500,0
|
|
20230727,195800,25383565000,429500,429500,429500,429500,0
|
|
20230727,195700,25383565000,429500,429500,429500,429500,0
|
|
20230727,195600,25383565000,429500,429500,429500,429500,0
|
|
20230727,195500,25383565000,429500,429500,429500,429500,0
|
|
20230727,195400,25383565000,429500,429500,429500,429500,0
|
|
20230727,195300,25383565000,429500,429500,429500,429500,0
|
|
20230727,195200,25383565000,429500,429500,429500,429500,0
|
|
20230727,195100,25383565000,429500,429500,429500,429500,0
|
|
20230727,195000,25383565000,429500,429500,429500,429500,0
|
|
20230727,194900,25383565000,429500,429500,429500,429500,0
|
|
20230727,194800,25383565000,429500,429500,429500,429500,0
|
|
20230727,194700,25383565000,429500,429500,429500,429500,0
|
|
20230727,194600,25383565000,429500,429500,429500,429500,0
|
|
20230727,194500,25383565000,429500,429500,429500,429500,0
|
|
20230727,194400,25383565000,429500,429500,429500,429500,0
|
|
20230727,194300,25383565000,429500,429500,429500,429500,0
|
|
20230727,194200,25383565000,429500,429500,429500,429500,0
|
|
20230727,194100,25383565000,429500,429500,429500,429500,0
|
|
20230727,194000,25383565000,429500,429500,429500,429500,0
|
|
20230727,193900,25383565000,429500,429500,429500,429500,0
|
|
20230727,193800,25383565000,429500,429500,429500,429500,0
|
|
20230727,193700,25383565000,429500,429500,429500,429500,0
|
|
20230727,193600,25383565000,429500,429500,429500,429500,0
|
|
20230727,193500,25383565000,429500,429500,429500,429500,0
|
|
20230727,193400,25383565000,429500,429500,429500,429500,0
|
|
20230727,193300,25383565000,429500,429500,429500,429500,0
|
|
20230727,193200,25383565000,429500,429500,429500,429500,0
|
|
20230727,193100,25383565000,429500,429500,429500,429500,0
|
|
20230727,193000,25383565000,429500,429500,429500,429500,1781
|
|
20230727,192900,25383565000,429500,429500,429500,429500,0
|
|
20230727,192800,25383565000,429500,429500,429500,429500,0
|
|
20230727,192700,25383565000,429500,429500,429500,429500,0
|
|
20230727,192600,25383565000,429500,429500,429500,429500,0
|
|
20230727,192500,25383565000,429500,429500,429500,429500,0
|
|
20230727,192400,25383565000,429500,429500,429500,429500,0
|
|
20230727,192300,25383565000,429500,429500,429500,429500,0
|
|
20230727,192200,25383565000,429500,429500,429500,429500,0
|
|
20230727,192100,25383565000,429500,429500,429500,429500,0
|
|
20230727,192000,25383565000,429500,429500,429500,429500,0
|
|
20230727,191900,25383565000,429500,429500,429500,429500,0
|
|
20230727,191800,25383565000,429500,429500,429500,429500,0
|
|
20230727,191700,25383565000,429500,429500,429500,429500,0
|
|
20230727,191600,25383565000,429500,429500,429500,429500,0
|
|
20230727,191500,25383565000,429500,429500,429500,429500,0
|
|
20230727,191400,25383565000,429500,429500,429500,429500,0
|
|
20230727,191300,25383565000,429500,429500,429500,429500,0
|
|
20230727,191200,25383565000,429500,429500,429500,429500,0
|
|
20230727,191100,25383565000,429500,429500,429500,429500,0
|
|
20230727,191000,25383565000,429500,429500,429500,429500,0
|
|
20230727,190900,25383565000,429500,429500,429500,429500,0
|
|
20230727,190800,25383565000,429500,429500,429500,429500,0
|
|
20230727,190700,25383565000,429500,429500,429500,429500,0
|
|
20230727,190600,25383565000,429500,429500,429500,429500,0
|
|
20230727,190500,25383565000,429500,429500,429500,429500,0
|
|
20230727,190400,25383565000,429500,429500,429500,429500,0
|
|
20230727,190300,25383565000,429500,429500,429500,429500,0
|
|
20230727,190200,25383565000,429500,429500,429500,429500,0
|
|
20230727,190100,25383565000,429500,429500,429500,429500,0
|
|
20230727,190000,25383565000,429500,429500,429500,429500,1781
|
|
20230727,185900,25383565000,429500,429500,429500,429500,0
|
|
20230727,185800,25383565000,429500,429500,429500,429500,0
|
|
20230727,185700,25383565000,429500,429500,429500,429500,0
|
|
20230727,185600,25383565000,429500,429500,429500,429500,0
|
|
20230727,185500,25383565000,429500,429500,429500,429500,0
|
|
20230727,185400,25383565000,429500,429500,429500,429500,0
|
|
20230727,185300,25383565000,429500,429500,429500,429500,0
|
|
20230727,185200,25383565000,429500,429500,429500,429500,0
|
|
20230727,185100,25383565000,429500,429500,429500,429500,0
|
|
20230727,185000,25383565000,429500,429500,429500,429500,0
|
|
20230727,184900,25383565000,429500,429500,429500,429500,0
|
|
20230727,184800,25383565000,429500,429500,429500,429500,0
|
|
20230727,184700,25383565000,429500,429500,429500,429500,0
|
|
20230727,184600,25383565000,429500,429500,429500,429500,0
|
|
20230727,184500,25383565000,429500,429500,429500,429500,0
|
|
20230727,184400,25383565000,429500,429500,429500,429500,0
|
|
20230727,184300,25383565000,429500,429500,429500,429500,0
|
|
20230727,184200,25383565000,429500,429500,429500,429500,0
|
|
20230727,184100,25383565000,429500,429500,429500,429500,0
|
|
20230727,184000,25383565000,429500,429500,429500,429500,0
|
|
20230727,183900,25383565000,429500,429500,429500,429500,0
|
|
20230727,183800,25383565000,429500,429500,429500,429500,0
|
|
20230727,183700,25383565000,429500,429500,429500,429500,0
|
|
20230727,183600,25383565000,429500,429500,429500,429500,0
|
|
20230727,183500,25383565000,429500,429500,429500,429500,0
|
|
20230727,183400,25383565000,429500,429500,429500,429500,0
|
|
20230727,183300,25383565000,429500,429500,429500,429500,0
|
|
20230727,183200,25383565000,429500,429500,429500,429500,0
|
|
20230727,183100,25383565000,429500,429500,429500,429500,0
|
|
20230727,183000,25383565000,429500,429500,429500,429500,1781
|
|
20230727,182900,25383565000,429500,429500,429500,429500,0
|
|
20230727,182800,25383565000,429500,429500,429500,429500,0
|
|
20230727,182700,25383565000,429500,429500,429500,429500,0
|
|
20230727,182600,25383565000,429500,429500,429500,429500,0
|
|
20230727,182500,25383565000,429500,429500,429500,429500,0
|
|
20230727,182400,25383565000,429500,429500,429500,429500,0
|
|
20230727,182300,25383565000,429500,429500,429500,429500,0
|
|
20230727,182200,25383565000,429500,429500,429500,429500,0
|
|
20230727,182100,25383565000,429500,429500,429500,429500,0
|
|
20230727,182000,25383565000,429500,429500,429500,429500,0
|
|
20230727,181900,25383565000,429500,429500,429500,429500,0
|
|
20230727,181800,25383565000,429500,429500,429500,429500,0
|
|
20230727,181700,25383565000,429500,429500,429500,429500,0
|
|
20230727,181600,25383565000,429500,429500,429500,429500,0
|
|
20230727,181500,25383565000,429500,429500,429500,429500,0
|
|
20230727,181400,25383565000,429500,429500,429500,429500,0
|
|
20230727,181300,25383565000,429500,429500,429500,429500,0
|
|
20230727,181200,25383565000,429500,429500,429500,429500,0
|
|
20230727,181100,25383565000,429500,429500,429500,429500,0
|
|
20230727,181000,25383565000,429500,429500,429500,429500,0
|
|
20230727,180900,25383565000,429500,429500,429500,429500,0
|
|
20230727,180800,25383565000,429500,429500,429500,429500,0
|
|
20230727,180700,25383565000,429500,429500,429500,429500,0
|
|
20230727,180600,25383565000,429500,429500,429500,429500,0
|
|
20230727,180500,25383565000,429500,429500,429500,429500,0
|
|
20230727,180400,25383565000,429500,429500,429500,429500,0
|
|
20230727,180300,25383565000,429500,429500,429500,429500,0
|
|
20230727,180200,25383565000,429500,429500,429500,429500,0
|
|
20230727,180100,25383565000,429500,429500,429500,429500,0
|
|
20230727,180000,25383565000,429500,429500,429500,429500,1781
|
|
20230727,175900,25383565000,429500,429500,429500,429500,0
|
|
20230727,175800,25383565000,429500,429500,429500,429500,0
|
|
20230727,175700,25383565000,429500,429500,429500,429500,0
|
|
20230727,175600,25383565000,429500,429500,429500,429500,0
|
|
20230727,175500,25383565000,429500,429500,429500,429500,0
|
|
20230727,175400,25383565000,429500,429500,429500,429500,0
|
|
20230727,175300,25383565000,429500,429500,429500,429500,0
|
|
20230727,175200,25383565000,429500,429500,429500,429500,0
|
|
20230727,175100,25383565000,429500,429500,429500,429500,0
|
|
20230727,175000,25383565000,429500,429500,429500,429500,0
|
|
20230727,174900,25383565000,429500,429500,429500,429500,0
|
|
20230727,174800,25383565000,429500,429500,429500,429500,0
|
|
20230727,174700,25383565000,429500,429500,429500,429500,0
|
|
20230727,174600,25383565000,429500,429500,429500,429500,0
|
|
20230727,174500,25383565000,429500,429500,429500,429500,0
|
|
20230727,174400,25383565000,429500,429500,429500,429500,0
|
|
20230727,174300,25383565000,429500,429500,429500,429500,0
|
|
20230727,174200,25383565000,429500,429500,429500,429500,0
|
|
20230727,174100,25383565000,429500,429500,429500,429500,0
|
|
20230727,174000,25383565000,429500,429500,429500,429500,0
|
|
20230727,173900,25383565000,429500,429500,429500,429500,0
|
|
20230727,173800,25383565000,429500,429500,429500,429500,0
|
|
20230727,173700,25383565000,429500,429500,429500,429500,0
|
|
20230727,173600,25383565000,429500,429500,429500,429500,0
|
|
20230727,173500,25383565000,429500,429500,429500,429500,0
|
|
20230727,173400,25383565000,429500,429500,429500,429500,0
|
|
20230727,173300,25383565000,429500,429500,429500,429500,0
|
|
20230727,173200,25383565000,429500,429500,429500,429500,0
|
|
20230727,173100,25383565000,429500,429500,429500,429500,0
|
|
20230727,173000,25383565000,429500,429500,429500,429500,1781
|
|
20230727,172900,25383565000,429500,429500,429500,429500,0
|
|
20230727,172800,25383565000,429500,429500,429500,429500,0
|
|
20230727,172700,25383565000,429500,429500,429500,429500,0
|
|
20230727,172600,25383565000,429500,429500,429500,429500,0
|
|
20230727,172500,25383565000,429500,429500,429500,429500,0
|
|
20230727,172400,25383565000,429500,429500,429500,429500,0
|
|
20230727,172300,25383565000,429500,429500,429500,429500,0
|
|
20230727,172200,25383565000,429500,429500,429500,429500,0
|
|
20230727,172100,25383565000,429500,429500,429500,429500,0
|
|
20230727,172000,25383565000,429500,429500,429500,429500,0
|
|
20230727,171900,25383565000,429500,429500,429500,429500,0
|
|
20230727,171800,25383565000,429500,429500,429500,429500,0
|
|
20230727,171700,25383565000,429500,429500,429500,429500,0
|
|
20230727,171600,25383565000,429500,429500,429500,429500,0
|
|
20230727,171500,25383565000,429500,429500,429500,429500,0
|
|
20230727,171400,25383565000,429500,429500,429500,429500,0
|
|
20230727,171300,25383565000,429500,429500,429500,429500,0
|
|
20230727,171200,25383565000,429500,429500,429500,429500,0
|
|
20230727,171100,25383565000,429500,429500,429500,429500,0
|
|
20230727,171000,25383565000,429500,429500,429500,429500,0
|
|
20230727,170900,25383565000,429500,429500,429500,429500,0
|
|
20230727,170800,25383565000,429500,429500,429500,429500,0
|
|
20230727,170700,25383565000,429500,429500,429500,429500,0
|
|
20230727,170600,25383565000,429500,429500,429500,429500,0
|
|
20230727,170500,25383565000,429500,429500,429500,429500,0
|
|
20230727,170400,25383565000,429500,429500,429500,429500,0
|
|
20230727,170300,25383565000,429500,429500,429500,429500,0
|
|
20230727,170200,25383565000,429500,429500,429500,429500,0
|
|
20230727,170100,25383565000,429500,429500,429500,429500,0
|
|
20230727,170000,25383565000,429500,429500,429500,429500,1781
|
|
20230727,165900,25383565000,429500,429500,429500,429500,0
|
|
20230727,165800,25383565000,429500,429500,429500,429500,0
|
|
20230727,165700,25383565000,429500,429500,429500,429500,0
|
|
20230727,165600,25383565000,429500,429500,429500,429500,0
|
|
20230727,165500,25383565000,429500,429500,429500,429500,0
|
|
20230727,165400,25383565000,429500,429500,429500,429500,0
|
|
20230727,165300,25383565000,429500,429500,429500,429500,0
|
|
20230727,165200,25383565000,429500,429500,429500,429500,0
|
|
20230727,165100,25383565000,429500,429500,429500,429500,0
|
|
20230727,165000,25383565000,429500,429500,429500,429500,0
|
|
20230727,164900,25383565000,429500,429500,429500,429500,0
|
|
20230727,164800,25383565000,429500,429500,429500,429500,0
|
|
20230727,164700,25383565000,429500,429500,429500,429500,0
|
|
20230727,164600,25383565000,429500,429500,429500,429500,0
|
|
20230727,164500,25383565000,429500,429500,429500,429500,0
|
|
20230727,164400,25383565000,429500,429500,429500,429500,0
|
|
20230727,164300,25383565000,429500,429500,429500,429500,0
|
|
20230727,164200,25383565000,429500,429500,429500,429500,0
|
|
20230727,164100,25383565000,429500,429500,429500,429500,0
|
|
20230727,164000,25383565000,429500,429500,429500,429500,0
|
|
20230727,163900,25383565000,429500,429500,429500,429500,0
|
|
20230727,163800,25383565000,429500,429500,429500,429500,0
|
|
20230727,163700,25383565000,429500,429500,429500,429500,0
|
|
20230727,163600,25383565000,429500,429500,429500,429500,0
|
|
20230727,163500,25383565000,429500,429500,429500,429500,0
|
|
20230727,163400,25383565000,429500,429500,429500,429500,0
|
|
20230727,163300,25383565000,429500,429500,429500,429500,0
|
|
20230727,163200,25383565000,429500,429500,429500,429500,0
|
|
20230727,163100,25383565000,429500,429500,429500,429500,0
|
|
20230727,163000,25383565000,429500,429500,429500,429500,1781
|
|
20230727,162900,25383565000,429500,429500,429500,429500,0
|
|
20230727,162800,25383565000,429500,429500,429500,429500,0
|
|
20230727,162700,25383565000,429500,429500,429500,429500,0
|
|
20230727,162600,25383565000,429500,429500,429500,429500,0
|
|
20230727,162500,25383565000,429500,429500,429500,429500,0
|
|
20230727,162400,25383565000,429500,429500,429500,429500,0
|
|
20230727,162300,25383565000,429500,429500,429500,429500,0
|
|
20230727,162200,25383565000,429500,429500,429500,429500,0
|
|
20230727,162100,25383565000,429500,429500,429500,429500,0
|
|
20230727,162000,25383565000,429500,429500,429500,429500,0
|
|
20230727,161900,25383565000,429500,429500,429500,429500,0
|
|
20230727,161800,25383565000,429500,429500,429500,429500,0
|
|
20230727,161700,25383565000,429500,429500,429500,429500,0
|
|
20230727,161600,25383565000,429500,429500,429500,429500,0
|
|
20230727,161500,25383565000,429500,429500,429500,429500,0
|
|
20230727,161400,25383565000,429500,429500,429500,429500,0
|
|
20230727,161300,25383565000,429500,429500,429500,429500,0
|
|
20230727,161200,25383565000,429500,429500,429500,429500,0
|
|
20230727,161100,25383565000,429500,429500,429500,429500,0
|
|
20230727,161000,25383565000,429500,429500,429500,429500,0
|
|
20230727,160900,25383565000,429500,429500,429500,429500,0
|
|
20230727,160800,25383565000,429500,429500,429500,429500,0
|
|
20230727,160700,25383565000,429500,429500,429500,429500,0
|
|
20230727,160600,25383565000,429500,429500,429500,429500,0
|
|
20230727,160500,25383565000,429500,429500,429500,429500,0
|
|
20230727,160400,25383565000,429500,429500,429500,429500,0
|
|
20230727,160300,25383565000,429500,429500,429500,429500,0
|
|
20230727,160200,25383565000,429500,429500,429500,429500,0
|
|
20230727,160100,25383565000,429500,429500,429500,429500,0
|
|
20230727,160000,25383565000,429500,429500,429500,429500,1781
|
|
20230727,155900,25383565000,429500,429500,429500,429500,0
|
|
20230727,155800,25383565000,429500,429500,429500,429500,0
|
|
20230727,155700,25383565000,429500,429500,429500,429500,0
|
|
20230727,155600,25383565000,429500,429500,429500,429500,0
|
|
20230727,155500,25383565000,429500,429500,429500,429500,0
|
|
20230727,155400,25383565000,429500,429500,429500,429500,0
|
|
20230727,155300,25383565000,429500,429500,429500,429500,0
|
|
20230727,155200,25383565000,429500,429500,429500,429500,0
|
|
20230727,155100,25383565000,429500,429500,429500,429500,0
|
|
20230727,155000,25383565000,429500,429500,429500,429500,0
|
|
20230727,154900,25383565000,429500,429500,429500,429500,0
|
|
20230727,154800,25383565000,429500,429500,429500,429500,0
|
|
20230727,154700,25383565000,429500,429500,429500,429500,0
|
|
20230727,154600,25383565000,429500,429500,429500,429500,0
|
|
20230727,154500,25383565000,429500,429500,429500,429500,0
|
|
20230727,154400,25383565000,429500,429500,429500,429500,0
|
|
20230727,154300,25383565000,429500,429500,429500,429500,0
|
|
20230727,154200,25383565000,429500,429500,429500,429500,0
|
|
20230727,154100,25383565000,429500,429500,429500,429500,0
|
|
20230727,154000,25383565000,429500,429500,429500,429500,0
|
|
20230727,153900,25383565000,429500,429500,429500,429500,0
|
|
20230727,153800,25383565000,429500,429500,429500,429500,0
|
|
20230727,153700,25383565000,429500,429500,429500,429500,0
|
|
20230727,153600,25383565000,429500,429500,429500,429500,0
|
|
20230727,153500,25383565000,429500,429500,429500,429500,0
|
|
20230727,153400,25383565000,429500,429500,429500,429500,0
|
|
20230727,153300,25383565000,429500,429500,429500,429500,0
|
|
20230727,153200,25383565000,429500,429500,429500,429500,0
|
|
20230727,153100,25383565000,429500,429500,429500,429500,0
|
|
20230727,153000,25383565000,429500,429500,429500,429500,3562
|
|
20230727,152900,24618625500,429500,429500,429500,429500,0
|
|
20230727,152800,24618625500,429500,429500,429500,429500,0
|
|
20230727,152700,24618625500,429500,429500,429500,429500,0
|
|
20230727,152600,24618625500,429500,429500,429500,429500,0
|
|
20230727,152500,24618625500,429500,429500,429500,429500,0
|
|
20230727,152400,24618625500,429500,429500,429500,429500,0
|
|
20230727,152300,24618625500,429500,429500,429500,429500,0
|
|
20230727,152200,24618625500,429500,429500,429500,429500,0
|
|
20230727,152100,24618625500,429500,429500,429500,429500,0
|
|
20230727,152000,24618625500,429500,429500,429500,429500,0
|
|
20230727,151900,24618625500,429500,428000,429500,428000,88
|
|
20230727,151800,24580852000,427500,427500,429000,426000,463
|
|
20230727,151700,24383041500,427000,427000,428000,426500,243
|
|
20230727,151600,24279291000,427500,429000,430000,426500,848
|
|
20230727,151500,23916335000,429000,429500,430000,429000,172
|
|
20230727,151400,23842452500,429500,429000,431000,429000,186
|
|
20230727,151300,23762510500,429000,428000,429000,428000,421
|
|
20230727,151200,23582240500,428000,428500,429000,427500,427
|
|
20230727,151100,23399473500,428500,429000,429500,428000,398
|
|
20230727,151000,23228879500,429000,429500,429500,428000,677
|
|
20230727,150900,22938667000,429000,429500,430000,429000,576
|
|
20230727,150800,22691351500,429500,430500,431000,429500,1180
|
|
20230727,150700,22183723500,431000,430500,431000,430500,196
|
|
20230727,150600,22099318000,431000,431500,431500,430500,357
|
|
20230727,150500,21945448500,431000,431000,431500,431000,181
|
|
20230727,150400,21867415000,431500,433000,433000,431500,116
|
|
20230727,150300,21817260500,432500,433000,433000,430500,394
|
|
20230727,150200,21647193000,433000,431500,433000,431500,1021
|
|
20230727,150100,21205765500,431500,433500,433500,431500,255
|
|
20230727,150000,21095616000,433000,431500,434000,431000,646
|
|
20230727,145900,20816555500,431000,432000,432000,430500,554
|
|
20230727,145800,20577615000,432500,432500,433000,432000,206
|
|
20230727,145700,20488502500,432500,433000,433000,432000,247
|
|
20230727,145600,20381693000,432500,433500,433500,432500,267
|
|
20230727,145500,20266156500,433000,433500,434000,433000,385
|
|
20230727,145400,20099331500,434000,434000,434000,433500,917
|
|
20230727,145300,19701440000,434500,435000,435000,434500,307
|
|
20230727,145200,19568016000,435000,435500,435500,434500,664
|
|
20230727,145100,19279231000,435000,436500,436500,435000,1326
|
|
20230727,145000,18701831000,436500,437000,437000,436000,275
|
|
20230727,144900,18581875000,436500,436500,437000,436500,225
|
|
20230727,144800,18483643500,437000,437500,437500,436500,713
|
|
20230727,144700,18172120000,437000,437500,438000,437000,176
|
|
20230727,144600,18095122500,438000,438000,438000,437500,493
|
|
20230727,144500,17879402500,438000,438000,438000,437500,110
|
|
20230727,144400,17831245500,437500,438500,438500,437500,1177
|
|
20230727,144300,17315468000,438500,439500,439500,438500,185
|
|
20230727,144200,17234259500,439500,439000,439500,438500,117
|
|
20230727,144100,17182918500,439000,438500,439000,438500,73
|
|
20230727,144000,17150878500,439000,438500,439000,438500,184
|
|
20230727,143900,17070161500,439000,439000,439000,438500,73
|
|
20230727,143800,17038126500,439000,439000,439000,438500,193
|
|
20230727,143700,16953442500,439500,440000,440000,439000,160
|
|
20230727,143600,16883178000,440000,439500,440000,439000,95
|
|
20230727,143500,16841422000,439500,440000,440500,439500,56
|
|
20230727,143400,16816787500,440500,440500,440500,440000,40
|
|
20230727,143300,16799178500,440000,439500,440000,439000,107
|
|
20230727,143200,16752138000,440500,440000,440500,439500,66
|
|
20230727,143100,16723110000,439500,440000,440000,439500,123
|
|
20230727,143000,16669026000,440000,439500,440000,439000,67
|
|
20230727,142900,16639594000,439500,440000,440000,439500,94
|
|
20230727,142800,16598258500,440000,440500,440500,439500,120
|
|
20230727,142700,16545471000,439500,440000,440500,439000,139
|
|
20230727,142600,16484355500,440500,440000,440500,439500,128
|
|
20230727,142500,16428043500,440000,439500,440000,439500,54
|
|
20230727,142400,16404291000,440000,439500,440000,439000,104
|
|
20230727,142300,16358593500,439500,439000,439500,439000,127
|
|
20230727,142200,16302812500,439000,438500,439500,438500,227
|
|
20230727,142100,16203215000,439000,438500,439000,438500,107
|
|
20230727,142000,16156277500,439000,439000,439000,438500,224
|
|
20230727,141900,16057950000,439000,439000,439000,438500,92
|
|
20230727,141800,16017567000,439000,439500,439500,439000,303
|
|
20230727,141700,15884541500,439500,439500,439500,439000,89
|
|
20230727,141600,15845464000,439500,439500,439500,439000,22
|
|
20230727,141500,15835800000,439500,439000,439500,439000,105
|
|
20230727,141400,15789695000,439500,439500,439500,439000,68
|
|
20230727,141300,15759837500,439500,439500,439500,439000,44
|
|
20230727,141200,15740506000,439500,439500,440000,439000,21
|
|
20230727,141100,15731276000,439500,440000,440000,439500,286
|
|
20230727,141000,15605571000,439500,440000,440000,439500,30
|
|
20230727,140900,15592381500,439500,440000,440000,439500,45
|
|
20230727,140800,15572591000,440000,439500,440000,439500,24
|
|
20230727,140700,15562037500,440000,440000,440000,439500,27
|
|
20230727,140600,15550163500,440000,440000,440000,439500,91
|
|
20230727,140500,15510126500,440000,440000,440000,439000,25
|
|
20230727,140400,15499140000,440000,439500,440000,439000,49
|
|
20230727,140300,15477594000,439500,439500,439500,439000,33
|
|
20230727,140200,15463098500,439500,439000,439500,438500,194
|
|
20230727,140100,15377935000,439000,439000,439000,438500,27
|
|
20230727,140000,15366086500,439000,438500,439000,438500,30
|
|
20230727,135900,15352923000,439000,439000,439500,438500,34
|
|
20230727,135800,15338000500,439000,439000,439500,438500,37
|
|
20230727,135700,15321751500,439500,439000,439500,438500,78
|
|
20230727,135600,15287506500,439000,439000,439000,438500,58
|
|
20230727,135500,15262064500,439000,438500,439000,438500,118
|
|
20230727,135400,15210277000,439000,439000,439000,438500,84
|
|
20230727,135300,15173418000,439000,439500,439500,438500,114
|
|
20230727,135200,15123377000,439000,439500,439500,439000,80
|
|
20230727,135100,15088253500,439000,439500,439500,439000,39
|
|
20230727,135000,15071129500,439500,439500,439500,439000,47
|
|
20230727,134900,15050484000,439500,439500,439500,439000,44
|
|
20230727,134800,15031158000,439500,439500,440000,439000,94
|
|
20230727,134700,14989878000,439500,439500,440000,439500,54
|
|
20230727,134600,14966139500,439500,440000,440000,439500,25
|
|
20230727,134500,14955145000,439500,439500,440000,439500,54
|
|
20230727,134400,14931401000,440000,440000,440500,439500,39
|
|
20230727,134300,14914248500,440000,440000,440500,439500,63
|
|
20230727,134200,14886520500,440000,439500,440000,439000,37
|
|
20230727,134100,14870261500,439500,439500,440000,439000,65
|
|
20230727,134000,14841716000,439000,440000,440000,439000,68
|
|
20230727,133900,14811828500,440000,439500,440000,439000,53
|
|
20230727,133800,14788524000,439500,439500,439500,439000,40
|
|
20230727,133700,14770955500,439500,439000,439500,439000,34
|
|
20230727,133600,14756024000,439500,440000,440500,439500,79
|
|
20230727,133500,14721284000,440000,439500,440500,439500,25
|
|
20230727,133400,14710288000,440500,440000,440500,438500,534
|
|
20230727,133300,14475861500,440500,439500,440500,439500,43
|
|
20230727,133200,14456941000,440500,440000,440500,439500,31
|
|
20230727,133100,14443301000,440000,440500,441000,439500,87
|
|
20230727,133000,14405023000,440500,440500,442000,440000,208
|
|
20230727,132900,14313233000,440500,439500,440500,439500,30
|
|
20230727,132800,14300039000,439500,439000,441000,439000,150
|
|
20230727,132700,14234023000,439500,439000,439500,439000,27
|
|
20230727,132600,14222159500,439000,439500,439500,439000,28
|
|
20230727,132500,14209861000,439500,439000,439500,438500,83
|
|
20230727,132400,14173426000,439000,438000,439000,438000,370
|
|
20230727,132300,14011349000,438000,438000,438000,437500,40
|
|
20230727,132200,13993844500,438000,438500,438500,437500,95
|
|
20230727,132100,13952237000,438500,438500,438500,438000,18
|
|
20230727,132000,13944348000,438000,438000,438500,438000,34
|
|
20230727,131900,13929455500,438000,438000,438000,437500,59
|
|
20230727,131800,13903618000,438000,437500,438000,437500,118
|
|
20230727,131700,13851955000,438000,438000,438500,438000,375
|
|
20230727,131600,13687690000,438000,438500,438500,438000,150
|
|
20230727,131500,13621955000,438500,438000,438500,438000,152
|
|
20230727,131400,13555335500,438000,438000,439000,438000,135
|
|
20230727,131300,13496143000,438000,438000,438500,438000,112
|
|
20230727,131200,13447052000,438500,438000,438500,438000,84
|
|
20230727,131100,13410248000,438000,438000,438500,438000,79
|
|
20230727,131000,13375634000,438500,438500,438500,438000,136
|
|
20230727,130900,13316051500,438500,438000,438500,438000,126
|
|
20230727,130800,13260840000,438000,438500,438500,438000,80
|
|
20230727,130700,13225767500,439000,439000,439000,438500,623
|
|
20230727,130600,12952438500,439000,440000,440500,439000,1292
|
|
20230727,130500,12384133500,440500,440000,440500,440000,77
|
|
20230727,130400,12350233000,440000,440500,440500,440000,51
|
|
20230727,130300,12327779500,440500,440500,440500,440000,304
|
|
20230727,130200,12193898000,441000,441500,441500,441000,267
|
|
20230727,130100,12076131500,441500,441000,441500,441000,40
|
|
20230727,130000,12058490000,441500,441000,441500,441000,25
|
|
20230727,125900,12047461000,441000,441500,441500,441000,15
|
|
20230727,125800,12040843000,441000,441500,442000,441000,47
|
|
20230727,125700,12020106500,441500,441500,442000,441000,31
|
|
20230727,125600,12006415500,442000,440500,442000,440500,87
|
|
20230727,125500,11968047500,440500,440500,441000,440500,50
|
|
20230727,125400,11946020500,441000,440500,441000,440500,44
|
|
20230727,125300,11926632500,440500,441500,442000,440500,660
|
|
20230727,125200,11635753500,441000,440500,441000,440500,25
|
|
20230727,125100,11624731500,441000,441500,441500,440500,120
|
|
20230727,125000,11571805500,442000,442000,442000,441500,250
|
|
20230727,124900,11461413000,441500,442000,442000,441500,37
|
|
20230727,124800,11445065500,441500,441000,441500,441000,36
|
|
20230727,124700,11429176000,441000,441000,441000,440500,135
|
|
20230727,124600,11369652000,441000,440500,441000,440500,87
|
|
20230727,124500,11331315500,440500,441000,441000,440500,150
|
|
20230727,124400,11265196500,441000,441000,441000,440500,103
|
|
20230727,124300,11219776500,441000,441000,442000,441000,81
|
|
20230727,124200,11184049500,441500,441500,442000,441000,220
|
|
20230727,124100,11086984000,441500,441000,442500,441000,123
|
|
20230727,124000,11032676500,441500,442000,442000,441500,21
|
|
20230727,123900,11023404500,441500,441500,442000,441000,34
|
|
20230727,123800,11008393500,441000,441000,441500,441000,29
|
|
20230727,123700,10995598500,441500,441500,441500,441000,282
|
|
20230727,123600,10871223000,441500,442000,442000,441500,42
|
|
20230727,123500,10852671500,442000,442000,442000,441500,86
|
|
20230727,123400,10814685000,442000,441500,442000,441500,46
|
|
20230727,123300,10794372000,441500,441500,441500,441000,74
|
|
20230727,123200,10761703500,442500,442000,442500,441500,104
|
|
20230727,123100,10715763000,442000,441500,442000,441000,291
|
|
20230727,123000,10587271000,441500,441500,441500,441000,38
|
|
20230727,122900,10570501000,441500,441500,441500,441000,51
|
|
20230727,122800,10547987000,441500,441000,441500,441000,19
|
|
20230727,122700,10539601000,441500,441500,441500,441500,17
|
|
20230727,122600,10532095500,441000,441000,441000,441000,260
|
|
20230727,122500,10417435500,441500,441500,441500,441000,64
|
|
20230727,122400,10389206000,441500,441000,441500,441000,115
|
|
20230727,122300,10338488500,441000,441500,441500,441000,96
|
|
20230727,122200,10296140500,441500,441500,441500,441000,50
|
|
20230727,122100,10274080500,441000,441000,441000,441000,20
|
|
20230727,122000,10265260500,440500,441000,441500,440500,85
|
|
20230727,121900,10227787000,441000,441000,441500,441000,223
|
|
20230727,121800,10129441500,441000,441000,441500,441000,671
|
|
20230727,121700,9833527000,441000,442000,442000,441000,346
|
|
20230727,121600,9680782000,442000,441500,442000,441500,84
|
|
20230727,121500,9643680500,441500,442000,442500,441500,35
|
|
20230727,121400,9628212500,442000,442000,442000,442000,130
|
|
20230727,121300,9570752500,442000,442500,442500,442000,95
|
|
20230727,121200,9528760000,442500,442000,442500,442000,98
|
|
20230727,121100,9485443500,442000,443000,443000,441500,1210
|
|
20230727,121000,8950301000,443500,444000,444000,443500,118
|
|
20230727,120900,8897966500,444000,443500,444000,443000,169
|
|
20230727,120800,8823012000,443500,444000,444000,443000,40
|
|
20230727,120700,8805276000,443500,444000,444000,443500,49
|
|
20230727,120600,8783541500,443500,443500,444000,443500,200
|
|
20230727,120500,8694840000,443500,443000,443500,443000,18
|
|
20230727,120400,8686865500,443500,443500,443500,443000,29
|
|
20230727,120300,8674011500,443500,443500,443500,443000,40
|
|
20230727,120200,8656272500,443000,443000,443500,443000,38
|
|
20230727,120100,8639437500,443000,443000,443500,443000,22
|
|
20230727,120000,8629684500,443000,443500,443500,443000,80
|
|
20230727,115900,8594241500,443500,443000,443500,443000,341
|
|
20230727,115800,8443136500,443000,445000,445000,443000,612
|
|
20230727,115700,8171368000,445000,445500,445500,445000,574
|
|
20230727,115600,7915937000,445500,446000,446000,445500,121
|
|
20230727,115500,7862030000,445500,446000,446500,445500,114
|
|
20230727,115400,7811206000,446000,446500,446500,446000,8
|
|
20230727,115300,7807636500,446000,446500,446500,446000,4
|
|
20230727,115200,7805851500,446500,447000,447000,446500,55
|
|
20230727,115100,7781280500,447000,447000,447000,447000,80
|
|
20230727,115000,7745520500,447000,447000,447000,446500,8
|
|
20230727,114900,7741945000,447000,447000,447000,446000,100
|
|
20230727,114800,7697331500,447000,446000,447000,446000,46
|
|
20230727,114700,7676814000,445500,446500,446500,445500,129
|
|
20230727,114600,7619248500,446000,446000,446000,446000,51
|
|
20230727,114500,7596502500,446000,446000,446000,445500,55
|
|
20230727,114400,7571974500,445500,445500,446000,445500,68
|
|
20230727,114300,7541677500,446000,446000,446000,445500,12
|
|
20230727,114200,7536326000,446000,446500,446500,446000,212
|
|
20230727,114100,7441769000,446500,446000,446500,446000,49
|
|
20230727,114000,7419906000,446500,446500,446500,446500,3
|
|
20230727,113900,7418566500,446000,446500,447000,446000,18
|
|
20230727,113800,7410528500,446500,446500,446500,446000,79
|
|
20230727,113700,7375262000,446500,447000,447000,446500,26
|
|
20230727,113600,7363651500,447000,447000,447000,447000,9
|
|
20230727,113500,7359628500,446500,447000,447000,446500,18
|
|
20230727,113400,7351589500,446500,447000,447000,446500,10
|
|
20230727,113300,7347124000,446500,447000,447000,446500,6
|
|
20230727,113200,7344443000,446000,446000,446500,446000,38
|
|
20230727,113100,7327489500,446000,447000,447000,446000,50
|
|
20230727,113000,7305165000,447000,446500,447000,446500,27
|
|
20230727,112900,7293109000,446000,446500,446500,446000,13
|
|
20230727,112800,7287305500,446000,446500,446500,446000,268
|
|
20230727,112700,7167755500,446500,446500,446500,446500,47
|
|
20230727,112600,7146770000,446000,446000,446500,446000,53
|
|
20230727,112500,7123122000,446000,446500,446500,446000,34
|
|
20230727,112400,7107942500,446500,447000,447000,446500,160
|
|
20230727,112300,7036491000,447000,447000,447000,446500,57
|
|
20230727,112200,7011012500,447000,447000,447000,447000,16
|
|
20230727,112100,7003860500,447000,447000,447000,446500,67
|
|
20230727,112000,6973936500,447000,446500,447000,446500,63
|
|
20230727,111900,6945795500,446500,446500,447000,446500,104
|
|
20230727,111800,6899358000,447000,446500,447000,446500,50
|
|
20230727,111700,6877013000,446500,447000,447000,446500,47
|
|
20230727,111600,6856004500,446500,446500,447000,446500,23
|
|
20230727,111500,6845731500,447000,447500,447500,446500,170
|
|
20230727,111400,6769732500,447500,447500,448000,447500,31
|
|
20230727,111300,6755856000,448000,449000,449000,448000,513
|
|
20230727,111200,6525615500,449500,449500,449500,449500,175
|
|
20230727,111100,6446953000,450000,450000,450000,450000,5
|
|
20230727,111000,6444703000,450000,449500,450000,449500,15
|
|
20230727,110900,6437955000,449500,450500,450500,449500,47
|
|
20230727,110800,6416822000,450500,449500,450500,449500,7
|
|
20230727,110700,6413672500,450000,450500,450500,449500,448
|
|
20230727,110600,6212103500,450500,450500,450500,450500,29
|
|
20230727,110500,6199039000,450500,450500,450500,450500,85
|
|
20230727,110400,6160746500,450500,450500,450500,450000,25
|
|
20230727,110300,6149486500,450500,450000,450500,450000,9
|
|
20230727,110200,6145434500,450000,449500,450000,449500,69
|
|
20230727,110100,6114386000,450000,450000,450000,449500,73
|
|
20230727,110000,6081550500,450000,449500,450000,449500,45
|
|
20230727,105900,6061321000,449500,449500,449500,449000,81
|
|
20230727,105800,6024912000,449500,449500,449500,449500,42
|
|
20230727,105700,6006033000,450000,450000,450000,449500,6
|
|
20230727,105600,6003333500,449500,449500,449500,449500,100
|
|
20230727,105500,5958383500,449500,449500,449500,449500,14
|
|
20230727,105400,5952090500,449500,449500,449500,449000,101
|
|
20230727,105300,5906692000,450000,450000,450000,449500,87
|
|
20230727,105200,5867577000,450000,450000,450000,450000,14
|
|
20230727,105100,5861277000,450000,449500,450000,449500,23
|
|
20230727,105000,5850928000,450000,450000,450000,449500,16
|
|
20230727,104900,5843729000,449500,450000,450000,449500,69
|
|
20230727,104800,5812688000,450000,450500,450500,450000,43
|
|
20230727,104700,5793329000,450000,451000,451000,450000,36
|
|
20230727,104600,5777112500,451000,451500,452000,451000,111
|
|
20230727,104500,5727020500,451500,451500,451500,451500,31
|
|
20230727,104400,5713024000,451500,452000,452000,451500,10
|
|
20230727,104300,5708507500,452000,451500,452000,451500,20
|
|
20230727,104200,5699472500,451500,451500,451500,451000,28
|
|
20230727,104100,5686832000,451500,450500,451500,450500,70
|
|
20230727,104000,5655285000,450500,449500,450500,449500,80
|
|
20230727,103900,5619287500,449500,449500,450000,449500,20
|
|
20230727,103800,5610293500,449500,449500,449500,449500,53
|
|
20230727,103700,5586470000,449500,449500,450000,449500,57
|
|
20230727,103600,5560834500,449500,450000,450000,449500,29
|
|
20230727,103500,5547797500,449500,450000,450000,449500,8
|
|
20230727,103400,5544199500,450000,450000,450000,449500,28
|
|
20230727,103300,5531606500,450000,450000,450000,450000,6
|
|
20230727,103200,5528906500,449500,449000,449500,449000,33
|
|
20230727,103100,5514074500,449000,448500,449000,448500,45
|
|
20230727,103000,5493888500,448000,447500,448000,447000,61
|
|
20230727,102900,5466587500,447500,448000,448500,447500,176
|
|
20230727,102800,5387779500,448000,448500,448500,448000,66
|
|
20230727,102700,5358182500,448500,449500,449500,448500,38
|
|
20230727,102600,5341118500,449500,449500,449500,449000,21
|
|
20230727,102500,5331684000,449000,449000,449500,448500,92
|
|
20230727,102400,5290377000,449000,449500,450000,449000,38
|
|
20230727,102300,5273287500,449000,449500,449500,449000,115
|
|
20230727,102200,5221637000,449500,449500,449500,449500,14
|
|
20230727,102100,5215344000,449000,450000,450000,449000,47
|
|
20230727,102000,5194208000,449000,449000,449500,449000,20
|
|
20230727,101900,5185226500,449000,450500,451000,449000,245
|
|
20230727,101800,5075021000,450500,451500,451500,450500,147
|
|
20230727,101700,5008741000,451500,451500,452000,451500,122
|
|
20230727,101600,4953628000,452000,451000,452000,451000,19
|
|
20230727,101500,4945047000,451000,452000,452000,451000,48
|
|
20230727,101400,4923364500,452000,452500,452500,452000,30
|
|
20230727,101300,4909795500,452500,452500,452500,452500,81
|
|
20230727,101200,4873143000,452500,452000,452500,450500,152
|
|
20230727,101100,4804632000,452500,450500,452500,449500,396
|
|
20230727,101000,4625875500,450500,451000,451000,450000,187
|
|
20230727,100900,4541617000,450500,450500,451000,450500,15
|
|
20230727,100800,4534858500,451000,450500,451000,450000,98
|
|
20230727,100700,4490708500,449000,449500,450000,449000,26
|
|
20230727,100600,4479015500,450000,449000,450000,449000,31
|
|
20230727,100500,4465089500,449000,448500,449000,448000,56
|
|
20230727,100400,4439973000,448500,448500,448500,448500,53
|
|
20230727,100300,4416202500,448500,448500,448500,448000,23
|
|
20230727,100200,4405891500,448500,448000,448500,448000,54
|
|
20230727,100100,4381695000,447500,447500,448000,447000,212
|
|
20230727,100000,4286823500,447500,447500,447500,447000,70
|
|
20230727,095900,4255499500,447500,447500,447500,447000,20
|
|
20230727,095800,4246551000,447500,447500,447500,447000,20
|
|
20230727,095700,4237602000,447500,447500,448500,447500,76
|
|
20230727,095600,4203574000,447500,448000,448500,447500,387
|
|
20230727,095500,4030170000,448000,448500,449500,448000,147
|
|
20230727,095400,3964199500,448500,450000,450000,448500,42
|
|
20230727,095300,3945317000,450000,449500,450500,449500,42
|
|
20230727,095200,3926417000,450000,450000,450000,450000,8
|
|
20230727,095100,3922817000,450000,450000,450500,449500,46
|
|
20230727,095000,3902108000,447500,448500,450000,447500,322
|
|
20230727,094900,3757439000,448500,448000,448500,448000,70
|
|
20230727,094800,3726045500,448000,448000,448000,447500,131
|
|
20230727,094700,3667392000,448000,447000,448000,447000,60
|
|
20230727,094600,3640545000,447000,448000,448000,447000,48
|
|
20230727,094500,3619060000,448000,447500,448500,447500,159
|
|
20230727,094400,3547902000,448500,448000,448500,448000,124
|
|
20230727,094300,3492330500,448000,448500,448500,448000,49
|
|
20230727,094200,3470368000,448000,449000,449500,448000,137
|
|
20230727,094100,3408916500,449000,448500,449000,448500,33
|
|
20230727,094000,3394100500,449000,448500,449000,448500,21
|
|
20230727,093900,3384677000,449000,449500,449500,449000,49
|
|
20230727,093800,3362665500,449500,449000,450000,449000,105
|
|
20230727,093700,3315456500,449500,450000,450000,449000,48
|
|
20230727,093600,3293879500,450000,449500,450500,449000,33
|
|
20230727,093500,3279038500,449500,450500,450500,449500,53
|
|
20230727,093400,3255188500,450000,451000,451500,450000,109
|
|
20230727,093300,3206020000,451000,450500,451000,450500,125
|
|
20230727,093200,3149671500,451000,449000,451000,448500,148
|
|
20230727,093100,3083178500,448500,449000,450500,448500,110
|
|
20230727,093000,3033693500,449000,449000,450000,449000,84
|
|
20230727,092900,2995961500,449500,449500,450000,449000,151
|
|
20230727,092800,2928155500,449500,448500,449500,448500,25
|
|
20230727,092700,2916925500,448500,449500,449500,448500,53
|
|
20230727,092600,2893124000,449500,448500,449500,448000,184
|
|
20230727,092500,2810499000,448500,448500,448500,448000,63
|
|
20230727,092400,2782272000,449000,448500,449000,448000,49
|
|
20230727,092300,2760289000,448500,448500,449000,448000,81
|
|
20230727,092200,2723971500,449000,448500,449000,447500,119
|
|
20230727,092100,2670634500,448000,447500,448500,447000,85
|
|
20230727,092000,2632591500,447500,447000,447500,447000,38
|
|
20230727,091900,2615600500,447500,447500,448000,446000,80
|
|
20230727,091800,2579805000,447000,447000,447000,445500,61
|
|
20230727,091700,2552561000,445500,447500,448000,445500,442
|
|
20230727,091600,2355213500,447000,448500,448500,447000,92
|
|
20230727,091500,2313985000,448500,448000,449500,448000,171
|
|
20230727,091400,2237242000,448000,446000,448000,446000,232
|
|
20230727,091300,2133612500,446000,445000,446000,444500,222
|
|
20230727,091200,2034638000,445000,446000,447000,445000,108
|
|
20230727,091100,1986470500,445000,444000,446000,444000,425
|
|
20230727,091000,1797534000,444000,442000,444000,442000,347
|
|
20230727,090900,1643850500,442000,442000,442500,441500,433
|
|
20230727,090800,1452465000,442000,444500,444500,442000,532
|
|
20230727,090700,1216792000,444500,445500,446000,444000,500
|
|
20230727,090600,994300500,445500,446500,447500,445000,347
|
|
20230727,090500,839529500,447500,448000,448500,446000,235
|
|
20230727,090400,734353000,448000,451500,451500,448000,595
|
|
20230727,090300,466743500,451000,451500,451500,450500,186
|
|
20230727,090200,382867500,451000,450500,452000,450500,257
|
|
20230727,090100,266932500,450000,452000,452000,450000,184
|
|
20230727,090000,183937000,454500,454500,454500,452500,405
|