582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,183900,668322500,403000,403000,403000,403000,8
|
|
20230727,183800,668322500,403000,403000,403000,403000,0
|
|
20230727,183700,668322500,403000,403000,403000,403000,0
|
|
20230727,183600,668322500,403000,403000,403000,403000,0
|
|
20230727,183500,668322500,403000,403000,403000,403000,0
|
|
20230727,183400,668322500,403000,403000,403000,403000,0
|
|
20230727,183300,668322500,403000,403000,403000,403000,0
|
|
20230727,183200,668322500,403000,403000,403000,403000,0
|
|
20230727,183100,668322500,403000,403000,403000,403000,0
|
|
20230727,183000,668322500,403000,403000,403000,403000,0
|
|
20230727,182900,668322500,403000,403000,403000,403000,0
|
|
20230727,182800,668322500,403000,403000,403000,403000,0
|
|
20230727,182700,668322500,403000,403000,403000,403000,0
|
|
20230727,182600,668322500,403000,403000,403000,403000,0
|
|
20230727,182500,668322500,403000,403000,403000,403000,0
|
|
20230727,182400,668322500,403000,403000,403000,403000,0
|
|
20230727,182300,668322500,403000,403000,403000,403000,0
|
|
20230727,182200,668322500,403000,403000,403000,403000,0
|
|
20230727,182100,668322500,403000,403000,403000,403000,0
|
|
20230727,182000,668322500,403000,403000,403000,403000,0
|
|
20230727,181900,668322500,403000,403000,403000,403000,0
|
|
20230727,181800,668322500,403000,403000,403000,403000,0
|
|
20230727,181700,668322500,403000,403000,403000,403000,0
|
|
20230727,181600,668322500,403000,403000,403000,403000,0
|
|
20230727,181500,668322500,403000,403000,403000,403000,0
|
|
20230727,181400,668322500,403000,403000,403000,403000,0
|
|
20230727,181300,668322500,403000,403000,403000,403000,0
|
|
20230727,181200,668322500,403000,403000,403000,403000,0
|
|
20230727,181100,668322500,403000,403000,403000,403000,0
|
|
20230727,181000,668322500,403000,403000,403000,403000,0
|
|
20230727,180900,668322500,403000,403000,403000,403000,8
|
|
20230727,180800,668322500,403000,403000,403000,403000,0
|
|
20230727,180700,668322500,403000,403000,403000,403000,0
|
|
20230727,180600,668322500,403000,403000,403000,403000,0
|
|
20230727,180500,668322500,403000,403000,403000,403000,0
|
|
20230727,180400,668322500,403000,403000,403000,403000,0
|
|
20230727,180300,668322500,403000,403000,403000,403000,0
|
|
20230727,180200,668322500,403000,403000,403000,403000,0
|
|
20230727,180100,668322500,403000,403000,403000,403000,0
|
|
20230727,180000,668322500,403000,403000,403000,403000,0
|
|
20230727,175900,668322500,403000,403000,403000,403000,0
|
|
20230727,175800,668322500,403000,403000,403000,403000,0
|
|
20230727,175700,668322500,403000,403000,403000,403000,0
|
|
20230727,175600,668322500,403000,403000,403000,403000,0
|
|
20230727,175500,668322500,403000,403000,403000,403000,0
|
|
20230727,175400,668322500,403000,403000,403000,403000,0
|
|
20230727,175300,668322500,403000,403000,403000,403000,0
|
|
20230727,175200,668322500,403000,403000,403000,403000,0
|
|
20230727,175100,668322500,403000,403000,403000,403000,0
|
|
20230727,175000,668322500,403000,403000,403000,403000,0
|
|
20230727,174900,668322500,403000,403000,403000,403000,0
|
|
20230727,174800,668322500,403000,403000,403000,403000,0
|
|
20230727,174700,668322500,403000,403000,403000,403000,0
|
|
20230727,174600,668322500,403000,403000,403000,403000,0
|
|
20230727,174500,668322500,403000,403000,403000,403000,0
|
|
20230727,174400,668322500,403000,403000,403000,403000,0
|
|
20230727,174300,668322500,403000,403000,403000,403000,0
|
|
20230727,174200,668322500,403000,403000,403000,403000,0
|
|
20230727,174100,668322500,403000,403000,403000,403000,0
|
|
20230727,174000,668322500,403000,403000,403000,403000,0
|
|
20230727,173900,668322500,403000,403000,403000,403000,8
|
|
20230727,173800,668322500,403000,403000,403000,403000,0
|
|
20230727,173700,668322500,403000,403000,403000,403000,0
|
|
20230727,173600,668322500,403000,403000,403000,403000,0
|
|
20230727,173500,668322500,403000,403000,403000,403000,0
|
|
20230727,173400,668322500,403000,403000,403000,403000,0
|
|
20230727,173300,668322500,403000,403000,403000,403000,0
|
|
20230727,173200,668322500,403000,403000,403000,403000,0
|
|
20230727,173100,668322500,403000,403000,403000,403000,0
|
|
20230727,173000,668322500,403000,403000,403000,403000,0
|
|
20230727,172900,668322500,403000,403000,403000,403000,0
|
|
20230727,172800,668322500,403000,403000,403000,403000,0
|
|
20230727,172700,668322500,403000,403000,403000,403000,0
|
|
20230727,172600,668322500,403000,403000,403000,403000,0
|
|
20230727,172500,668322500,403000,403000,403000,403000,0
|
|
20230727,172400,668322500,403000,403000,403000,403000,0
|
|
20230727,172300,668322500,403000,403000,403000,403000,0
|
|
20230727,172200,668322500,403000,403000,403000,403000,0
|
|
20230727,172100,668322500,403000,403000,403000,403000,0
|
|
20230727,172000,668322500,403000,403000,403000,403000,0
|
|
20230727,171900,668322500,403000,403000,403000,403000,0
|
|
20230727,171800,668322500,403000,403000,403000,403000,0
|
|
20230727,171700,668322500,403000,403000,403000,403000,0
|
|
20230727,171600,668322500,403000,403000,403000,403000,0
|
|
20230727,171500,668322500,403000,403000,403000,403000,0
|
|
20230727,171400,668322500,403000,403000,403000,403000,0
|
|
20230727,171300,668322500,403000,403000,403000,403000,0
|
|
20230727,171200,668322500,403000,403000,403000,403000,0
|
|
20230727,171100,668322500,403000,403000,403000,403000,0
|
|
20230727,171000,668322500,403000,403000,403000,403000,0
|
|
20230727,170900,668322500,403000,403000,403000,403000,8
|
|
20230727,170800,668322500,403000,403000,403000,403000,0
|
|
20230727,170700,668322500,403000,403000,403000,403000,0
|
|
20230727,170600,668322500,403000,403000,403000,403000,0
|
|
20230727,170500,668322500,403000,403000,403000,403000,0
|
|
20230727,170400,668322500,403000,403000,403000,403000,0
|
|
20230727,170300,668322500,403000,403000,403000,403000,0
|
|
20230727,170200,668322500,403000,403000,403000,403000,0
|
|
20230727,170100,668322500,403000,403000,403000,403000,0
|
|
20230727,170000,668322500,403000,403000,403000,403000,0
|
|
20230727,165900,668322500,403000,403000,403000,403000,0
|
|
20230727,165800,668322500,403000,403000,403000,403000,0
|
|
20230727,165700,668322500,403000,403000,403000,403000,0
|
|
20230727,165600,668322500,403000,403000,403000,403000,0
|
|
20230727,165500,668322500,403000,403000,403000,403000,0
|
|
20230727,165400,668322500,403000,403000,403000,403000,0
|
|
20230727,165300,668322500,403000,403000,403000,403000,0
|
|
20230727,165200,668322500,403000,403000,403000,403000,0
|
|
20230727,165100,668322500,403000,403000,403000,403000,0
|
|
20230727,165000,668322500,403000,403000,403000,403000,0
|
|
20230727,164900,668322500,403000,403000,403000,403000,0
|
|
20230727,164800,668322500,403000,403000,403000,403000,0
|
|
20230727,164700,668322500,403000,403000,403000,403000,0
|
|
20230727,164600,668322500,403000,403000,403000,403000,0
|
|
20230727,164500,668322500,403000,403000,403000,403000,0
|
|
20230727,164400,668322500,403000,403000,403000,403000,0
|
|
20230727,164300,668322500,403000,403000,403000,403000,0
|
|
20230727,164200,668322500,403000,403000,403000,403000,0
|
|
20230727,164100,668322500,403000,403000,403000,403000,0
|
|
20230727,164000,668322500,403000,403000,403000,403000,0
|
|
20230727,163900,668322500,403000,403000,403000,403000,8
|
|
20230727,163800,668322500,403000,403000,403000,403000,0
|
|
20230727,163700,668322500,403000,403000,403000,403000,0
|
|
20230727,163600,668322500,403000,403000,403000,403000,0
|
|
20230727,163500,668322500,403000,403000,403000,403000,0
|
|
20230727,163400,668322500,403000,403000,403000,403000,0
|
|
20230727,163300,668322500,403000,403000,403000,403000,0
|
|
20230727,163200,668322500,403000,403000,403000,403000,0
|
|
20230727,163100,668322500,403000,403000,403000,403000,0
|
|
20230727,163000,668322500,403000,403000,403000,403000,0
|
|
20230727,162900,668322500,403000,403000,403000,403000,0
|
|
20230727,162800,668322500,403000,403000,403000,403000,0
|
|
20230727,162700,668322500,403000,403000,403000,403000,0
|
|
20230727,162600,668322500,403000,403000,403000,403000,0
|
|
20230727,162500,668322500,403000,403000,403000,403000,0
|
|
20230727,162400,668322500,403000,403000,403000,403000,0
|
|
20230727,162300,668322500,403000,403000,403000,403000,0
|
|
20230727,162200,668322500,403000,403000,403000,403000,0
|
|
20230727,162100,668322500,403000,403000,403000,403000,0
|
|
20230727,162000,668322500,403000,403000,403000,403000,0
|
|
20230727,161900,668322500,403000,403000,403000,403000,0
|
|
20230727,161800,668322500,403000,403000,403000,403000,0
|
|
20230727,161700,668322500,403000,403000,403000,403000,0
|
|
20230727,161600,668322500,403000,403000,403000,403000,0
|
|
20230727,161500,668322500,403000,403000,403000,403000,0
|
|
20230727,161400,668322500,403000,403000,403000,403000,0
|
|
20230727,161300,668322500,403000,403000,403000,403000,0
|
|
20230727,161200,668322500,403000,403000,403000,403000,0
|
|
20230727,161100,668322500,403000,403000,403000,403000,0
|
|
20230727,161000,668322500,403000,403000,403000,403000,0
|
|
20230727,160900,668322500,403000,403000,403000,403000,8
|
|
20230727,160800,668322500,403000,403000,403000,403000,0
|
|
20230727,160700,668322500,403000,403000,403000,403000,0
|
|
20230727,160600,668322500,403000,403000,403000,403000,0
|
|
20230727,160500,668322500,403000,403000,403000,403000,0
|
|
20230727,160400,668322500,403000,403000,403000,403000,0
|
|
20230727,160300,668322500,403000,403000,403000,403000,0
|
|
20230727,160200,668322500,403000,403000,403000,403000,0
|
|
20230727,160100,668322500,403000,403000,403000,403000,0
|
|
20230727,160000,668322500,403000,403000,403000,403000,0
|
|
20230727,155900,668322500,403000,403000,403000,403000,0
|
|
20230727,155800,668322500,403000,403000,403000,403000,0
|
|
20230727,155700,668322500,403000,403000,403000,403000,0
|
|
20230727,155600,668322500,403000,403000,403000,403000,0
|
|
20230727,155500,668322500,403000,403000,403000,403000,0
|
|
20230727,155400,668322500,403000,403000,403000,403000,0
|
|
20230727,155300,668322500,403000,403000,403000,403000,0
|
|
20230727,155200,668322500,403000,403000,403000,403000,0
|
|
20230727,155100,668322500,403000,403000,403000,403000,0
|
|
20230727,155000,668322500,403000,403000,403000,403000,0
|
|
20230727,154900,668322500,403000,403000,403000,403000,0
|
|
20230727,154800,668322500,403000,403000,403000,403000,0
|
|
20230727,154700,668322500,403000,403000,403000,403000,0
|
|
20230727,154600,668322500,403000,403000,403000,403000,0
|
|
20230727,154500,668322500,403000,403000,403000,403000,0
|
|
20230727,154400,668322500,403000,403000,403000,403000,0
|
|
20230727,154300,668322500,403000,403000,403000,403000,0
|
|
20230727,154200,668322500,403000,403000,403000,403000,0
|
|
20230727,154100,668322500,403000,403000,403000,403000,0
|
|
20230727,154000,668322500,403000,403000,403000,403000,0
|
|
20230727,153900,668322500,403000,403000,403000,403000,8
|
|
20230727,153800,668322500,403000,403000,403000,403000,0
|
|
20230727,153700,668322500,403000,403000,403000,403000,0
|
|
20230727,153600,668322500,403000,403000,403000,403000,0
|
|
20230727,153500,668322500,403000,403000,403000,403000,0
|
|
20230727,153400,668322500,403000,403000,403000,403000,0
|
|
20230727,153300,668322500,403000,403000,403000,403000,0
|
|
20230727,153200,668322500,403000,403000,403000,403000,0
|
|
20230727,153100,668322500,403000,403000,403000,403000,0
|
|
20230727,153000,668322500,403000,403000,403000,403000,8
|
|
20230727,152900,665098500,403000,403000,403000,403000,0
|
|
20230727,152800,665098500,403000,403000,403000,403000,0
|
|
20230727,152700,665098500,403000,403000,403000,403000,0
|
|
20230727,152600,665098500,403000,403000,403000,403000,0
|
|
20230727,152500,665098500,403000,403000,403000,403000,0
|
|
20230727,152400,665098500,403000,403000,403000,403000,0
|
|
20230727,152300,665098500,403000,403000,403000,403000,0
|
|
20230727,152200,665098500,403000,403000,403000,403000,0
|
|
20230727,152100,665098500,403000,403000,403000,403000,0
|
|
20230727,152000,665098500,403000,403000,403000,403000,0
|
|
20230727,151900,665098500,403000,402500,403000,402500,3
|
|
20230727,151800,663890000,401500,401500,401500,401500,0
|
|
20230727,151700,663890000,401500,401500,402500,401500,22
|
|
20230727,151600,655055000,401500,401500,401500,401500,0
|
|
20230727,151500,655055000,401500,402000,402000,401500,7
|
|
20230727,151400,652244000,401500,401500,401500,401500,0
|
|
20230727,151300,652244000,401500,401500,401500,401500,0
|
|
20230727,151200,652244000,401500,401500,401500,401500,0
|
|
20230727,151100,652244000,401500,401500,401500,401500,4
|
|
20230727,151000,650638000,401500,401500,401500,401500,2
|
|
20230727,150900,649835000,401500,401500,401500,401500,0
|
|
20230727,150800,649835000,401500,402000,402000,401500,8
|
|
20230727,150700,646620500,402000,402000,402000,402000,3
|
|
20230727,150600,645414500,402000,402000,402000,402000,7
|
|
20230727,150500,642600500,402500,402500,402500,402500,8
|
|
20230727,150400,639380500,403000,403000,403000,403000,0
|
|
20230727,150300,639380500,403000,403000,403000,403000,2
|
|
20230727,150200,638574500,403000,403000,403000,403000,1
|
|
20230727,150100,638171500,403000,403000,403000,403000,0
|
|
20230727,150000,638171500,403000,403000,403000,403000,2
|
|
20230727,145900,637365500,402500,402500,402500,402500,0
|
|
20230727,145800,637365500,402500,402500,402500,402500,1
|
|
20230727,145700,636963000,402500,402500,402500,402500,2
|
|
20230727,145600,636158000,402500,402500,402500,402500,0
|
|
20230727,145500,636158000,402500,402500,402500,402500,3
|
|
20230727,145400,634950500,402500,402500,402500,402500,2
|
|
20230727,145300,634145500,402500,402500,402500,402500,1
|
|
20230727,145200,633743000,402500,402500,402500,402500,1
|
|
20230727,145100,633340500,402500,402500,402500,402500,3
|
|
20230727,145000,632133000,402500,402500,402500,402500,0
|
|
20230727,144900,632133000,402500,402500,402500,402500,0
|
|
20230727,144800,632133000,402500,402500,402500,402500,3
|
|
20230727,144700,630925500,402500,402500,402500,402500,3
|
|
20230727,144600,629718000,403000,403000,403000,403000,0
|
|
20230727,144500,629718000,403000,403000,403000,403000,1
|
|
20230727,144400,629315000,403000,403000,403000,403000,5
|
|
20230727,144300,627300000,404500,404500,404500,404500,0
|
|
20230727,144200,627300000,404500,404500,404500,404500,0
|
|
20230727,144100,627300000,404500,403500,404500,403500,5
|
|
20230727,144000,625281000,403500,403000,403500,403000,8
|
|
20230727,143900,622055000,403000,403000,403000,403000,18
|
|
20230727,143800,614801000,404500,404500,404500,404500,0
|
|
20230727,143700,614801000,404500,403000,404500,403000,2
|
|
20230727,143600,613993500,403000,403500,403500,403000,5
|
|
20230727,143500,611977000,405500,405500,405500,405500,0
|
|
20230727,143400,611977000,405500,405500,405500,405500,1
|
|
20230727,143300,611571500,406000,405500,406000,405500,4
|
|
20230727,143200,609949000,403000,403500,406000,403000,40
|
|
20230727,143100,593798500,403500,403500,403500,403500,3
|
|
20230727,143000,592588000,403000,403000,403000,403000,8
|
|
20230727,142900,589364000,406000,406000,406000,406000,0
|
|
20230727,142800,589364000,406000,406000,406000,406000,0
|
|
20230727,142700,589364000,406000,406000,406000,406000,0
|
|
20230727,142600,589364000,406000,402500,406000,402500,40
|
|
20230727,142500,573222000,402500,402500,402500,402500,0
|
|
20230727,142400,573222000,402500,402500,402500,402500,0
|
|
20230727,142300,573222000,402500,402000,402500,402000,3
|
|
20230727,142200,572015000,402000,402000,402000,402000,21
|
|
20230727,142100,563573000,401500,401500,401500,401500,3
|
|
20230727,142000,562368500,401500,401500,401500,401500,0
|
|
20230727,141900,562368500,401500,401500,401500,401500,0
|
|
20230727,141800,562368500,401500,401500,401500,401500,0
|
|
20230727,141700,562368500,401500,401500,401500,401500,2
|
|
20230727,141600,561565500,401500,401500,401500,401500,0
|
|
20230727,141500,561565500,401500,401500,401500,401500,1
|
|
20230727,141400,561164000,401500,401500,401500,401500,2
|
|
20230727,141300,560361000,401500,401500,401500,401500,0
|
|
20230727,141200,560361000,401500,401500,401500,401500,1
|
|
20230727,141100,559959500,401500,401500,401500,401500,0
|
|
20230727,141000,559959500,401500,401500,401500,401500,2
|
|
20230727,140900,559156500,401500,401500,401500,401500,3
|
|
20230727,140800,557952000,402000,402000,402000,402000,0
|
|
20230727,140700,557952000,402000,401500,402000,401500,4
|
|
20230727,140600,556344500,401000,401000,401000,401000,1
|
|
20230727,140500,555943500,401000,401000,401000,401000,0
|
|
20230727,140400,555943500,401000,401000,401000,401000,5
|
|
20230727,140300,553938500,401500,401500,401500,401500,0
|
|
20230727,140200,553938500,401500,401500,401500,401500,0
|
|
20230727,140100,553938500,401500,401500,401500,401500,3
|
|
20230727,140000,552734000,401500,401500,401500,401500,1
|
|
20230727,135900,552332500,402000,402000,402000,402000,0
|
|
20230727,135800,552332500,402000,402000,402000,402000,0
|
|
20230727,135700,552332500,402000,402000,402000,402000,0
|
|
20230727,135600,552332500,402000,402000,402000,402000,2
|
|
20230727,135500,551528500,402000,402000,402000,402000,0
|
|
20230727,135400,551528500,402000,401500,402000,401500,2
|
|
20230727,135300,550725000,401500,401500,401500,401500,0
|
|
20230727,135200,550725000,401500,401500,401500,401500,0
|
|
20230727,135100,550725000,401500,401500,401500,401500,0
|
|
20230727,135000,550725000,401500,401500,401500,401500,0
|
|
20230727,134900,550725000,401500,401500,401500,401500,0
|
|
20230727,134800,550725000,401500,401500,401500,401500,1
|
|
20230727,134700,550323500,401500,402000,402000,401500,12
|
|
20230727,134600,545505000,402000,402000,402000,402000,0
|
|
20230727,134500,545505000,402000,401500,402000,401500,40
|
|
20230727,134400,529426000,401500,401500,401500,401500,0
|
|
20230727,134300,529426000,401500,401500,401500,401500,0
|
|
20230727,134200,529426000,401500,401500,401500,401500,0
|
|
20230727,134100,529426000,401500,401500,401500,401500,2
|
|
20230727,134000,528623000,401000,401000,401000,401000,0
|
|
20230727,133900,528623000,401000,401000,401000,401000,0
|
|
20230727,133800,528623000,401000,401000,401000,401000,10
|
|
20230727,133700,524613000,402000,402000,402000,402000,0
|
|
20230727,133600,524613000,402000,402000,402000,402000,0
|
|
20230727,133500,524613000,402000,402000,402000,402000,0
|
|
20230727,133400,524613000,402000,402000,402000,402000,0
|
|
20230727,133300,524613000,402000,402000,402000,402000,0
|
|
20230727,133200,524613000,402000,402000,402000,402000,0
|
|
20230727,133100,524613000,402000,402000,402000,402000,0
|
|
20230727,133000,524613000,402000,402000,402000,402000,0
|
|
20230727,132900,524613000,402000,402000,402000,402000,0
|
|
20230727,132800,524613000,402000,402000,402000,402000,0
|
|
20230727,132700,524613000,402000,402000,402000,402000,0
|
|
20230727,132600,524613000,402000,402000,402000,402000,0
|
|
20230727,132500,524613000,402000,402000,402000,402000,0
|
|
20230727,132400,524613000,402000,402000,402000,402000,0
|
|
20230727,132300,524613000,402000,402000,402000,402000,0
|
|
20230727,132200,524613000,402000,402000,402000,402000,0
|
|
20230727,132100,524613000,402000,402000,402000,402000,0
|
|
20230727,132000,524613000,402000,402000,402000,402000,0
|
|
20230727,131900,524613000,402000,400500,402000,400500,5
|
|
20230727,131800,522607500,400500,400500,400500,400500,0
|
|
20230727,131700,522607500,400500,400500,400500,400500,5
|
|
20230727,131600,520605000,400500,400500,400500,400500,0
|
|
20230727,131500,520605000,400500,400500,400500,400500,3
|
|
20230727,131400,519403500,400500,400500,400500,400500,2
|
|
20230727,131300,518602500,400000,400000,400000,400000,0
|
|
20230727,131200,518602500,400000,400000,400000,400000,0
|
|
20230727,131100,518602500,400000,401500,401500,400000,78
|
|
20230727,131000,487372000,402500,402500,402500,402500,0
|
|
20230727,130900,487372000,402500,402500,402500,402500,0
|
|
20230727,130800,487372000,402500,402500,402500,402500,0
|
|
20230727,130700,487372000,402500,402500,402500,402500,0
|
|
20230727,130600,487372000,402500,402500,402500,402500,5
|
|
20230727,130500,485359500,402500,402500,402500,402500,0
|
|
20230727,130400,485359500,402500,402500,402500,402500,8
|
|
20230727,130300,482139500,402500,402500,402500,402500,32
|
|
20230727,130200,469259500,402500,402500,402500,402500,0
|
|
20230727,130100,469259500,402500,402500,402500,402500,0
|
|
20230727,130000,469259500,402500,401000,402500,401000,4
|
|
20230727,125900,467653500,401000,401000,401000,401000,0
|
|
20230727,125800,467653500,401000,401000,401000,401000,11
|
|
20230727,125700,463242500,401000,401000,401000,401000,10
|
|
20230727,125600,459232500,401000,401000,401000,401000,3
|
|
20230727,125500,458029500,401500,401500,401500,401500,0
|
|
20230727,125400,458029500,401500,401500,401500,401500,0
|
|
20230727,125300,458029500,401500,401500,401500,401500,0
|
|
20230727,125200,458029500,401500,401500,401500,401500,0
|
|
20230727,125100,458029500,401500,401500,401500,401500,0
|
|
20230727,125000,458029500,401500,401000,401500,401000,12
|
|
20230727,124900,453216000,401500,401500,401500,401500,1
|
|
20230727,124800,452814500,402000,402000,402000,402000,0
|
|
20230727,124700,452814500,402000,402000,402000,402000,0
|
|
20230727,124600,452814500,402000,401500,402000,401500,7
|
|
20230727,124500,450003500,402000,402000,402000,402000,0
|
|
20230727,124400,450003500,402000,402000,402000,402000,0
|
|
20230727,124300,450003500,402000,402000,402000,402000,0
|
|
20230727,124200,450003500,402000,402000,402000,402000,3
|
|
20230727,124100,448797500,402000,402000,402000,402000,0
|
|
20230727,124000,448797500,402000,402000,402000,402000,0
|
|
20230727,123900,448797500,402000,402000,402000,402000,0
|
|
20230727,123800,448797500,402000,402000,402000,402000,0
|
|
20230727,123700,448797500,402000,402000,402000,402000,0
|
|
20230727,123600,448797500,402000,402000,402000,402000,0
|
|
20230727,123500,448797500,402000,402000,402000,402000,2
|
|
20230727,123400,447993500,402000,402000,402000,402000,0
|
|
20230727,123300,447993500,402000,402000,402000,402000,0
|
|
20230727,123200,447993500,402000,402000,402000,402000,1
|
|
20230727,123100,447591500,402000,401000,402000,401000,23
|
|
20230727,123000,438347500,401000,401000,401000,401000,2
|
|
20230727,122900,437545500,401000,401500,401500,401000,2
|
|
20230727,122800,436743000,401000,401000,401000,401000,0
|
|
20230727,122700,436743000,401000,401000,401000,401000,2
|
|
20230727,122600,435941000,401000,401000,401000,401000,0
|
|
20230727,122500,435941000,401000,401000,401000,401000,0
|
|
20230727,122400,435941000,401000,400500,401000,400500,14
|
|
20230727,122300,430328000,401000,401000,401000,401000,0
|
|
20230727,122200,430328000,401000,401000,401000,401000,0
|
|
20230727,122100,430328000,401000,401000,401000,401000,1
|
|
20230727,122000,429927000,401000,401000,401000,401000,28
|
|
20230727,121900,418699000,401500,401500,401500,401500,1
|
|
20230727,121800,418297500,401500,401500,401500,401500,1
|
|
20230727,121700,417896000,401500,401500,401500,401500,17
|
|
20230727,121600,411070500,401500,401500,401500,401500,0
|
|
20230727,121500,411070500,401500,401500,401500,401500,1
|
|
20230727,121400,410669000,401500,401500,401500,401500,0
|
|
20230727,121300,410669000,401500,401500,401500,401500,1
|
|
20230727,121200,410267500,401500,401500,401500,401500,0
|
|
20230727,121100,410267500,401500,401500,401500,401500,0
|
|
20230727,121000,410267500,401500,401500,401500,401500,0
|
|
20230727,120900,410267500,401500,401500,401500,401500,2
|
|
20230727,120800,409464500,401500,401500,401500,401500,6
|
|
20230727,120700,407055500,401500,401500,401500,401500,2
|
|
20230727,120600,406252500,402000,402000,402000,402000,0
|
|
20230727,120500,406252500,402000,402000,402000,402000,0
|
|
20230727,120400,406252500,402000,402000,402000,402000,1
|
|
20230727,120300,405850500,402000,402000,402000,402000,0
|
|
20230727,120200,405850500,402000,402000,402000,402000,0
|
|
20230727,120100,405850500,402000,402000,402000,402000,0
|
|
20230727,120000,405850500,402000,402000,402000,402000,0
|
|
20230727,115900,405850500,402000,402000,402000,402000,4
|
|
20230727,115800,404242500,402500,403000,403000,402500,5
|
|
20230727,115700,402228500,402500,402500,402500,402500,2
|
|
20230727,115600,401423500,402000,402000,402000,402000,2
|
|
20230727,115500,400619500,402000,402000,402000,402000,0
|
|
20230727,115400,400619500,402000,402000,402000,402000,1
|
|
20230727,115300,400217500,402000,402000,402000,402000,4
|
|
20230727,115200,398609500,402000,402000,402000,402000,0
|
|
20230727,115100,398609500,402000,402000,402000,402000,0
|
|
20230727,115000,398609500,402000,402000,402000,402000,0
|
|
20230727,114900,398609500,402000,402000,402000,402000,0
|
|
20230727,114800,398609500,402000,402000,402000,402000,2
|
|
20230727,114700,397805500,401500,401500,401500,401500,1
|
|
20230727,114600,397404000,402000,402000,402000,402000,1
|
|
20230727,114500,397002000,402000,402000,402000,402000,2
|
|
20230727,114400,396198000,402000,402000,402000,402000,0
|
|
20230727,114300,396198000,402000,402000,402000,402000,2
|
|
20230727,114200,395394000,402000,402000,402000,402000,0
|
|
20230727,114100,395394000,402000,402000,402000,402000,1
|
|
20230727,114000,394992000,402000,402000,402000,402000,1
|
|
20230727,113900,394590000,402000,402000,402000,402000,15
|
|
20230727,113800,388560000,402000,402000,402000,402000,0
|
|
20230727,113700,388560000,402000,402000,402000,402000,1
|
|
20230727,113600,388158000,402500,402500,402500,402500,16
|
|
20230727,113500,381718000,402500,402500,402500,402500,0
|
|
20230727,113400,381718000,402500,402500,402500,402500,1
|
|
20230727,113300,381315500,402500,402500,402500,402500,0
|
|
20230727,113200,381315500,402500,402500,402500,402500,0
|
|
20230727,113100,381315500,402500,402500,402500,402500,1
|
|
20230727,113000,380913000,402500,402500,402500,402500,1
|
|
20230727,112900,380510500,402500,402500,402500,402500,0
|
|
20230727,112800,380510500,402500,402500,402500,402500,1
|
|
20230727,112700,380108000,402500,402500,402500,402500,1
|
|
20230727,112600,379705500,402500,402500,402500,402500,0
|
|
20230727,112500,379705500,402500,402500,402500,402500,1
|
|
20230727,112400,379303000,402500,402500,402500,402500,2
|
|
20230727,112300,378498000,402500,402500,402500,402500,0
|
|
20230727,112200,378498000,402500,402500,402500,402500,1
|
|
20230727,112100,378095500,402500,402500,402500,402500,1
|
|
20230727,112000,377693000,402500,402500,402500,402500,1
|
|
20230727,111900,377290500,402500,402500,402500,402500,0
|
|
20230727,111800,377290500,402500,403500,403500,402500,2
|
|
20230727,111700,376484500,403500,404000,404000,403500,6
|
|
20230727,111600,374063000,403500,403500,403500,403500,0
|
|
20230727,111500,374063000,403500,403500,403500,403500,1
|
|
20230727,111400,373659500,404000,404000,404000,404000,0
|
|
20230727,111300,373659500,404000,404000,404000,404000,0
|
|
20230727,111200,373659500,404000,404000,404000,404000,1
|
|
20230727,111100,373255500,403500,403500,403500,403500,0
|
|
20230727,111000,373255500,403500,403500,403500,403500,0
|
|
20230727,110900,373255500,403500,403500,403500,403500,1
|
|
20230727,110800,372852000,403500,403500,403500,403500,1
|
|
20230727,110700,372448500,403500,403500,403500,403500,0
|
|
20230727,110600,372448500,403500,403500,403500,403500,1
|
|
20230727,110500,372045000,403500,403500,403500,403500,2
|
|
20230727,110400,371238000,403500,403500,403500,403500,0
|
|
20230727,110300,371238000,403500,403500,403500,403500,1
|
|
20230727,110200,370834500,403500,403500,403500,403500,0
|
|
20230727,110100,370834500,403500,403500,403500,403500,2
|
|
20230727,110000,370027500,403500,403500,403500,403500,0
|
|
20230727,105900,370027500,403500,403500,403500,403500,1
|
|
20230727,105800,369624000,403000,403000,403000,403000,113
|
|
20230727,105700,324085000,402000,402000,402000,402000,3
|
|
20230727,105600,322879000,403000,403000,403000,403000,2
|
|
20230727,105500,322073000,403000,403000,403000,403000,0
|
|
20230727,105400,322073000,403000,403000,403000,403000,27
|
|
20230727,105300,311192000,403000,403000,403000,403000,1
|
|
20230727,105200,310789000,403000,403000,403000,403000,0
|
|
20230727,105100,310789000,403000,403000,403000,403000,5
|
|
20230727,105000,308774000,403000,403000,403000,403000,4
|
|
20230727,104900,307162000,403000,403000,403000,403000,0
|
|
20230727,104800,307162000,403000,403000,403000,403000,0
|
|
20230727,104700,307162000,403000,403000,403000,403000,14
|
|
20230727,104600,301520000,403000,403000,403000,403000,8
|
|
20230727,104500,298296000,402500,402500,402500,402500,0
|
|
20230727,104400,298296000,402500,402500,402500,402500,15
|
|
20230727,104300,292258500,402000,402500,402500,402000,39
|
|
20230727,104200,276561500,402500,402500,402500,402500,0
|
|
20230727,104100,276561500,402500,403500,403500,402500,22
|
|
20230727,104000,267695500,405000,404000,405000,404000,10
|
|
20230727,103900,263649500,403000,403000,403000,403000,2
|
|
20230727,103800,262843500,403000,403000,403000,403000,1
|
|
20230727,103700,262440500,403000,403000,403000,403000,0
|
|
20230727,103600,262440500,403000,403000,403000,403000,0
|
|
20230727,103500,262440500,403000,403000,403000,403000,1
|
|
20230727,103400,262037500,403000,403000,403000,403000,1
|
|
20230727,103300,261634500,402500,402500,402500,402500,0
|
|
20230727,103200,261634500,402500,403000,403000,402500,5
|
|
20230727,103100,259620500,403000,403000,403000,403000,1
|
|
20230727,103000,259217500,403000,403000,403000,403000,0
|
|
20230727,102900,259217500,403000,403000,403000,403000,1
|
|
20230727,102800,258814500,404000,404000,404000,404000,0
|
|
20230727,102700,258814500,404000,404000,404000,404000,29
|
|
20230727,102600,247098500,404000,404000,404000,404000,0
|
|
20230727,102500,247098500,404000,404000,404000,404000,0
|
|
20230727,102400,247098500,404000,404000,404000,404000,23
|
|
20230727,102300,237806500,403000,403000,403000,403000,0
|
|
20230727,102200,237806500,403000,403000,403000,403000,1
|
|
20230727,102100,237403500,403000,403000,403000,403000,2
|
|
20230727,102000,236597500,402500,402500,402500,402500,1
|
|
20230727,101900,236195000,402500,402500,402500,402500,1
|
|
20230727,101800,235792500,402500,402500,402500,402500,0
|
|
20230727,101700,235792500,402500,402500,402500,402500,2
|
|
20230727,101600,234987500,402500,402500,402500,402500,4
|
|
20230727,101500,233377500,402500,402500,402500,402500,2
|
|
20230727,101400,232572500,402500,402500,402500,402500,0
|
|
20230727,101300,232572500,402500,402500,402500,402500,0
|
|
20230727,101200,232572500,402500,402500,402500,402500,9
|
|
20230727,101100,228950000,402000,402000,402000,402000,0
|
|
20230727,101000,228950000,402000,402000,402000,402000,2
|
|
20230727,100900,228146000,402000,402000,402000,402000,0
|
|
20230727,100800,228146000,402000,402000,402000,402000,0
|
|
20230727,100700,228146000,402000,402000,402000,402000,1
|
|
20230727,100600,227744000,402500,402500,402500,402500,0
|
|
20230727,100500,227744000,402500,402500,402500,402500,12
|
|
20230727,100400,222914000,402500,402500,402500,402500,12
|
|
20230727,100300,218084000,402500,402500,402500,402500,4
|
|
20230727,100200,216474000,402500,402500,402500,402500,1
|
|
20230727,100100,216071500,402500,402500,402500,402500,0
|
|
20230727,100000,216071500,402500,403000,403000,402500,2
|
|
20230727,095900,215266000,403500,403500,403500,403500,0
|
|
20230727,095800,215266000,403500,403500,403500,403500,0
|
|
20230727,095700,215266000,403500,403500,403500,403500,0
|
|
20230727,095600,215266000,403500,402500,403500,402500,12
|
|
20230727,095500,210435000,402500,402500,402500,402500,0
|
|
20230727,095400,210435000,402500,402500,402500,402500,0
|
|
20230727,095300,210435000,402500,402500,402500,402500,0
|
|
20230727,095200,210435000,402500,402000,402500,401500,10
|
|
20230727,095100,206413500,401000,401000,401000,401000,7
|
|
20230727,095000,203606500,400500,400500,400500,400500,1
|
|
20230727,094900,203206000,400500,400500,400500,400500,0
|
|
20230727,094800,203206000,400500,400500,400500,400500,7
|
|
20230727,094700,200402500,400500,400500,400500,400500,1
|
|
20230727,094600,200002000,401000,401500,401500,401000,7
|
|
20230727,094500,197194000,401500,401500,401500,401500,1
|
|
20230727,094400,196792500,402000,402000,402000,402000,1
|
|
20230727,094300,196390500,402000,402000,402000,402000,0
|
|
20230727,094200,196390500,402000,402000,402000,402000,1
|
|
20230727,094100,195988500,402500,402500,402500,402500,0
|
|
20230727,094000,195988500,402500,402500,402500,402500,3
|
|
20230727,093900,194781000,402500,402500,402500,402500,1
|
|
20230727,093800,194378500,403000,403000,403000,403000,3
|
|
20230727,093700,193169500,403000,403000,403000,403000,0
|
|
20230727,093600,193169500,403000,403000,403000,403000,1
|
|
20230727,093500,192766500,404000,404000,404000,404000,0
|
|
20230727,093400,192766500,404000,404000,404000,404000,15
|
|
20230727,093300,186706500,403000,405000,405000,403000,32
|
|
20230727,093200,173788000,405000,405000,405000,405000,0
|
|
20230727,093100,173788000,405000,405000,405000,405000,19
|
|
20230727,093000,166093000,404500,404500,404500,404500,0
|
|
20230727,092900,166093000,404500,404500,404500,404500,0
|
|
20230727,092800,166093000,404500,406500,406500,404500,65
|
|
20230727,092700,139735500,407000,407000,407000,407000,1
|
|
20230727,092600,139328500,407000,406000,407000,406000,20
|
|
20230727,092500,131204500,406000,406000,406000,406000,2
|
|
20230727,092400,130392500,405500,405000,405500,405000,3
|
|
20230727,092300,129177000,404500,405000,405000,404500,33
|
|
20230727,092200,115812500,404500,403000,404500,403000,18
|
|
20230727,092100,108552500,402500,402000,402500,402000,9
|
|
20230727,092000,104933000,401500,401500,401500,401500,12
|
|
20230727,091900,100115000,401000,401000,401000,401000,5
|
|
20230727,091800,98110000,401000,401000,401000,401000,2
|
|
20230727,091700,97308000,401500,401500,401500,401500,2
|
|
20230727,091600,96505000,400500,401500,401500,400500,11
|
|
20230727,091500,92097500,401500,401500,401500,401500,1
|
|
20230727,091400,91696000,401500,402000,402000,401500,95
|
|
20230727,091300,53507500,402000,401500,402000,401500,4
|
|
20230727,091200,51901000,401500,401500,401500,401500,16
|
|
20230727,091100,45477000,401500,401500,401500,401500,7
|
|
20230727,091000,42666500,401500,401500,401500,401500,0
|
|
20230727,090900,42666500,401500,399000,401500,399000,9
|
|
20230727,090800,39058000,399000,399000,399000,399000,1
|
|
20230727,090700,38659000,400000,401500,401500,399500,33
|
|
20230727,090600,25451000,402000,402000,402000,402000,0
|
|
20230727,090500,25451000,402000,398000,402000,398000,24
|
|
20230727,090400,15880500,398000,397500,398000,397500,25
|
|
20230727,090300,5931000,398000,395000,398000,395000,8
|
|
20230727,090200,2765000,395000,395000,395000,395000,0
|
|
20230727,090100,2765000,395000,395000,395000,395000,0
|
|
20230727,090000,2765000,395000,395000,395000,395000,7
|