594 lines
34 KiB
CSV
594 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,185100,71918295500,269500,269500,269500,269500,7486
|
|
20230727,185000,71918295500,269500,269500,269500,269500,0
|
|
20230727,184900,71918295500,269500,269500,269500,269500,0
|
|
20230727,184800,71918295500,269500,269500,269500,269500,0
|
|
20230727,184700,71918295500,269500,269500,269500,269500,0
|
|
20230727,184600,71918295500,269500,269500,269500,269500,0
|
|
20230727,184500,71918295500,269500,269500,269500,269500,0
|
|
20230727,184400,71918295500,269500,269500,269500,269500,0
|
|
20230727,184300,71918295500,269500,269500,269500,269500,0
|
|
20230727,184200,71918295500,269500,269500,269500,269500,0
|
|
20230727,184100,71918295500,269500,269500,269500,269500,0
|
|
20230727,184000,71918295500,269500,269500,269500,269500,0
|
|
20230727,183900,71918295500,269500,269500,269500,269500,0
|
|
20230727,183800,71918295500,269500,269500,269500,269500,0
|
|
20230727,183700,71918295500,269500,269500,269500,269500,0
|
|
20230727,183600,71918295500,269500,269500,269500,269500,0
|
|
20230727,183500,71918295500,269500,269500,269500,269500,0
|
|
20230727,183400,71918295500,269500,269500,269500,269500,0
|
|
20230727,183300,71918295500,269500,269500,269500,269500,0
|
|
20230727,183200,71918295500,269500,269500,269500,269500,0
|
|
20230727,183100,71918295500,269500,269500,269500,269500,0
|
|
20230727,183000,71918295500,269500,269500,269500,269500,0
|
|
20230727,182900,71918295500,269500,269500,269500,269500,0
|
|
20230727,182800,71918295500,269500,269500,269500,269500,0
|
|
20230727,182700,71918295500,269500,269500,269500,269500,0
|
|
20230727,182600,71918295500,269500,269500,269500,269500,0
|
|
20230727,182500,71918295500,269500,269500,269500,269500,0
|
|
20230727,182400,71918295500,269500,269500,269500,269500,0
|
|
20230727,182300,71918295500,269500,269500,269500,269500,0
|
|
20230727,182200,71918295500,269500,269500,269500,269500,0
|
|
20230727,182100,71918295500,269500,269500,269500,269500,7486
|
|
20230727,182000,71918295500,269500,269500,269500,269500,0
|
|
20230727,181900,71918295500,269500,269500,269500,269500,0
|
|
20230727,181800,71918295500,269500,269500,269500,269500,0
|
|
20230727,181700,71918295500,269500,269500,269500,269500,0
|
|
20230727,181600,71918295500,269500,269500,269500,269500,0
|
|
20230727,181500,71918295500,269500,269500,269500,269500,0
|
|
20230727,181400,71918295500,269500,269500,269500,269500,0
|
|
20230727,181300,71918295500,269500,269500,269500,269500,0
|
|
20230727,181200,71918295500,269500,269500,269500,269500,0
|
|
20230727,181100,71918295500,269500,269500,269500,269500,0
|
|
20230727,181000,71918295500,269500,269500,269500,269500,0
|
|
20230727,180900,71918295500,269500,269500,269500,269500,0
|
|
20230727,180800,71918295500,269500,269500,269500,269500,0
|
|
20230727,180700,71918295500,269500,269500,269500,269500,0
|
|
20230727,180600,71918295500,269500,269500,269500,269500,0
|
|
20230727,180500,71918295500,269500,269500,269500,269500,0
|
|
20230727,180400,71918295500,269500,269500,269500,269500,0
|
|
20230727,180300,71918295500,269500,269500,269500,269500,0
|
|
20230727,180200,71918295500,269500,269500,269500,269500,0
|
|
20230727,180100,71918295500,269500,269500,269500,269500,0
|
|
20230727,180000,71918295500,269500,269500,269500,269500,0
|
|
20230727,175900,71918295500,269500,269500,269500,269500,0
|
|
20230727,175800,71918295500,269500,269500,269500,269500,0
|
|
20230727,175700,71918295500,269500,269500,269500,269500,0
|
|
20230727,175600,71918295500,269500,269500,269500,269500,0
|
|
20230727,175500,71918295500,269500,269500,269500,269500,0
|
|
20230727,175400,71918295500,269500,269500,269500,269500,0
|
|
20230727,175300,71918295500,269500,269500,269500,269500,0
|
|
20230727,175200,71918295500,269500,269500,269500,269500,0
|
|
20230727,175100,71918295500,269500,269500,269500,269500,7486
|
|
20230727,175000,71918295500,269500,269500,269500,269500,0
|
|
20230727,174900,71918295500,269500,269500,269500,269500,0
|
|
20230727,174800,71918295500,269500,269500,269500,269500,0
|
|
20230727,174700,71918295500,269500,269500,269500,269500,0
|
|
20230727,174600,71918295500,269500,269500,269500,269500,0
|
|
20230727,174500,71918295500,269500,269500,269500,269500,0
|
|
20230727,174400,71918295500,269500,269500,269500,269500,0
|
|
20230727,174300,71918295500,269500,269500,269500,269500,0
|
|
20230727,174200,71918295500,269500,269500,269500,269500,0
|
|
20230727,174100,71918295500,269500,269500,269500,269500,0
|
|
20230727,174000,71918295500,269500,269500,269500,269500,0
|
|
20230727,173900,71918295500,269500,269500,269500,269500,0
|
|
20230727,173800,71918295500,269500,269500,269500,269500,0
|
|
20230727,173700,71918295500,269500,269500,269500,269500,0
|
|
20230727,173600,71918295500,269500,269500,269500,269500,0
|
|
20230727,173500,71918295500,269500,269500,269500,269500,0
|
|
20230727,173400,71918295500,269500,269500,269500,269500,0
|
|
20230727,173300,71918295500,269500,269500,269500,269500,0
|
|
20230727,173200,71918295500,269500,269500,269500,269500,0
|
|
20230727,173100,71918295500,269500,269500,269500,269500,0
|
|
20230727,173000,71918295500,269500,269500,269500,269500,0
|
|
20230727,172900,71918295500,269500,269500,269500,269500,0
|
|
20230727,172800,71918295500,269500,269500,269500,269500,0
|
|
20230727,172700,71918295500,269500,269500,269500,269500,0
|
|
20230727,172600,71918295500,269500,269500,269500,269500,0
|
|
20230727,172500,71918295500,269500,269500,269500,269500,0
|
|
20230727,172400,71918295500,269500,269500,269500,269500,0
|
|
20230727,172300,71918295500,269500,269500,269500,269500,0
|
|
20230727,172200,71918295500,269500,269500,269500,269500,0
|
|
20230727,172100,71918295500,269500,269500,269500,269500,7486
|
|
20230727,172000,71918295500,269500,269500,269500,269500,0
|
|
20230727,171900,71918295500,269500,269500,269500,269500,0
|
|
20230727,171800,71918295500,269500,269500,269500,269500,0
|
|
20230727,171700,71918295500,269500,269500,269500,269500,0
|
|
20230727,171600,71918295500,269500,269500,269500,269500,0
|
|
20230727,171500,71918295500,269500,269500,269500,269500,0
|
|
20230727,171400,71918295500,269500,269500,269500,269500,0
|
|
20230727,171300,71918295500,269500,269500,269500,269500,0
|
|
20230727,171200,71918295500,269500,269500,269500,269500,0
|
|
20230727,171100,71918295500,269500,269500,269500,269500,0
|
|
20230727,171000,71918295500,269500,269500,269500,269500,0
|
|
20230727,170900,71918295500,269500,269500,269500,269500,0
|
|
20230727,170800,71918295500,269500,269500,269500,269500,0
|
|
20230727,170700,71918295500,269500,269500,269500,269500,0
|
|
20230727,170600,71918295500,269500,269500,269500,269500,0
|
|
20230727,170500,71918295500,269500,269500,269500,269500,0
|
|
20230727,170400,71918295500,269500,269500,269500,269500,0
|
|
20230727,170300,71918295500,269500,269500,269500,269500,0
|
|
20230727,170200,71918295500,269500,269500,269500,269500,0
|
|
20230727,170100,71918295500,269500,269500,269500,269500,0
|
|
20230727,170000,71918295500,269500,269500,269500,269500,0
|
|
20230727,165900,71918295500,269500,269500,269500,269500,0
|
|
20230727,165800,71918295500,269500,269500,269500,269500,0
|
|
20230727,165700,71918295500,269500,269500,269500,269500,0
|
|
20230727,165600,71918295500,269500,269500,269500,269500,0
|
|
20230727,165500,71918295500,269500,269500,269500,269500,0
|
|
20230727,165400,71918295500,269500,269500,269500,269500,0
|
|
20230727,165300,71918295500,269500,269500,269500,269500,0
|
|
20230727,165200,71918295500,269500,269500,269500,269500,0
|
|
20230727,165100,71918295500,269500,269500,269500,269500,7486
|
|
20230727,165000,71918295500,269500,269500,269500,269500,0
|
|
20230727,164900,71918295500,269500,269500,269500,269500,0
|
|
20230727,164800,71918295500,269500,269500,269500,269500,0
|
|
20230727,164700,71918295500,269500,269500,269500,269500,0
|
|
20230727,164600,71918295500,269500,269500,269500,269500,0
|
|
20230727,164500,71918295500,269500,269500,269500,269500,0
|
|
20230727,164400,71918295500,269500,269500,269500,269500,0
|
|
20230727,164300,71918295500,269500,269500,269500,269500,0
|
|
20230727,164200,71918295500,269500,269500,269500,269500,0
|
|
20230727,164100,71918295500,269500,269500,269500,269500,0
|
|
20230727,164000,71918295500,269500,269500,269500,269500,0
|
|
20230727,163900,71918295500,269500,269500,269500,269500,0
|
|
20230727,163800,71918295500,269500,269500,269500,269500,0
|
|
20230727,163700,71918295500,269500,269500,269500,269500,0
|
|
20230727,163600,71918295500,269500,269500,269500,269500,0
|
|
20230727,163500,71918295500,269500,269500,269500,269500,0
|
|
20230727,163400,71918295500,269500,269500,269500,269500,0
|
|
20230727,163300,71918295500,269500,269500,269500,269500,0
|
|
20230727,163200,71918295500,269500,269500,269500,269500,0
|
|
20230727,163100,71918295500,269500,269500,269500,269500,0
|
|
20230727,163000,71918295500,269500,269500,269500,269500,0
|
|
20230727,162900,71918295500,269500,269500,269500,269500,0
|
|
20230727,162800,71918295500,269500,269500,269500,269500,0
|
|
20230727,162700,71918295500,269500,269500,269500,269500,0
|
|
20230727,162600,71918295500,269500,269500,269500,269500,0
|
|
20230727,162500,71918295500,269500,269500,269500,269500,0
|
|
20230727,162400,71918295500,269500,269500,269500,269500,0
|
|
20230727,162300,71918295500,269500,269500,269500,269500,0
|
|
20230727,162200,71918295500,269500,269500,269500,269500,0
|
|
20230727,162100,71918295500,269500,269500,269500,269500,7486
|
|
20230727,162000,71918295500,269500,269500,269500,269500,0
|
|
20230727,161900,71918295500,269500,269500,269500,269500,0
|
|
20230727,161800,71918295500,269500,269500,269500,269500,0
|
|
20230727,161700,71918295500,269500,269500,269500,269500,0
|
|
20230727,161600,71918295500,269500,269500,269500,269500,0
|
|
20230727,161500,71918295500,269500,269500,269500,269500,0
|
|
20230727,161400,71918295500,269500,269500,269500,269500,0
|
|
20230727,161300,71918295500,269500,269500,269500,269500,0
|
|
20230727,161200,71918295500,269500,269500,269500,269500,0
|
|
20230727,161100,71918295500,269500,269500,269500,269500,0
|
|
20230727,161000,71918295500,269500,269500,269500,269500,0
|
|
20230727,160900,71918295500,269500,269500,269500,269500,0
|
|
20230727,160800,71918295500,269500,269500,269500,269500,0
|
|
20230727,160700,71918295500,269500,269500,269500,269500,0
|
|
20230727,160600,71918295500,269500,269500,269500,269500,0
|
|
20230727,160500,71918295500,269500,269500,269500,269500,0
|
|
20230727,160400,71918295500,269500,269500,269500,269500,0
|
|
20230727,160300,71918295500,269500,269500,269500,269500,0
|
|
20230727,160200,71918295500,269500,269500,269500,269500,0
|
|
20230727,160100,71918295500,269500,269500,269500,269500,0
|
|
20230727,160000,71918295500,269500,269500,269500,269500,0
|
|
20230727,155900,71918295500,269500,269500,269500,269500,0
|
|
20230727,155800,71918295500,269500,269500,269500,269500,0
|
|
20230727,155700,71918295500,269500,269500,269500,269500,0
|
|
20230727,155600,71918295500,269500,269500,269500,269500,0
|
|
20230727,155500,71918295500,269500,269500,269500,269500,0
|
|
20230727,155400,71918295500,269500,269500,269500,269500,0
|
|
20230727,155300,71918295500,269500,269500,269500,269500,0
|
|
20230727,155200,71918295500,269500,269500,269500,269500,0
|
|
20230727,155100,71918295500,269500,269500,269500,269500,7486
|
|
20230727,155000,71918295500,269500,269500,269500,269500,0
|
|
20230727,154900,71918295500,269500,269500,269500,269500,0
|
|
20230727,154800,71918295500,269500,269500,269500,269500,0
|
|
20230727,154700,71918295500,269500,269500,269500,269500,0
|
|
20230727,154600,71918295500,269500,269500,269500,269500,0
|
|
20230727,154500,71918295500,269500,269500,269500,269500,0
|
|
20230727,154400,71918295500,269500,269500,269500,269500,0
|
|
20230727,154300,71918295500,269500,269500,269500,269500,0
|
|
20230727,154200,71918295500,269500,269500,269500,269500,0
|
|
20230727,154100,71918295500,269500,269500,269500,269500,0
|
|
20230727,154000,71918295500,269500,269500,269500,269500,0
|
|
20230727,153900,71918295500,269500,269500,269500,269500,0
|
|
20230727,153800,71918295500,269500,269500,269500,269500,0
|
|
20230727,153700,71918295500,269500,269500,269500,269500,0
|
|
20230727,153600,71918295500,269500,269500,269500,269500,0
|
|
20230727,153500,71918295500,269500,269500,269500,269500,0
|
|
20230727,153400,71918295500,269500,269500,269500,269500,0
|
|
20230727,153300,71918295500,269500,269500,269500,269500,0
|
|
20230727,153200,71918295500,269500,269500,269500,269500,0
|
|
20230727,153100,71918295500,269500,269500,269500,269500,0
|
|
20230727,153000,71918295500,269500,269500,269500,269500,7486
|
|
20230727,152900,69900818500,270000,270000,270000,270000,0
|
|
20230727,152800,69900818500,270000,270000,270000,270000,0
|
|
20230727,152700,69900818500,270000,270000,270000,270000,0
|
|
20230727,152600,69900818500,270000,270000,270000,270000,0
|
|
20230727,152500,69900818500,270000,270000,270000,270000,0
|
|
20230727,152400,69900818500,270000,270000,270000,270000,0
|
|
20230727,152300,69900818500,270000,270000,270000,270000,0
|
|
20230727,152200,69900818500,270000,270000,270000,270000,0
|
|
20230727,152100,69900818500,270000,270000,270000,270000,0
|
|
20230727,152000,69900818500,270000,270000,270000,270000,0
|
|
20230727,151900,69900818500,270000,269500,270000,269000,313
|
|
20230727,151800,69816489000,270000,270000,270500,269000,580
|
|
20230727,151700,69660035000,270000,269500,270000,269000,881
|
|
20230727,151600,69422374000,269500,269500,270000,269000,1749
|
|
20230727,151500,68950728500,269500,269500,270000,269000,826
|
|
20230727,151400,68727876000,270000,269500,270000,269000,1016
|
|
20230727,151300,68454190500,269500,269000,269500,269000,530
|
|
20230727,151200,68311430500,269000,269500,270000,269000,892
|
|
20230727,151100,68070968000,269500,270000,270000,269500,439
|
|
20230727,151000,67952506000,270000,270000,270000,269500,536
|
|
20230727,150900,67807855000,270000,269500,270000,269500,693
|
|
20230727,150800,67620869500,270000,269500,270000,269500,829
|
|
20230727,150700,67397102500,269500,269000,270000,269000,1461
|
|
20230727,150600,67003323500,269000,269500,269500,269000,832
|
|
20230727,150500,66779224000,269000,269500,269500,269000,910
|
|
20230727,150400,66534321000,269000,269000,269500,269000,976
|
|
20230727,150300,66271588500,269500,269000,269500,269000,423
|
|
20230727,150200,66157790000,269500,269000,269500,269000,688
|
|
20230727,150100,65972702500,269000,269000,269500,269000,493
|
|
20230727,150000,65840038000,269500,269500,269500,269000,745
|
|
20230727,145900,65639618000,269000,269000,269500,269000,533
|
|
20230727,145800,65496202000,269500,269000,269500,269000,539
|
|
20230727,145700,65351070000,269500,269000,269500,269000,379
|
|
20230727,145600,65249034500,269000,269500,269500,269000,358
|
|
20230727,145500,65152696000,269000,269000,269500,269000,481
|
|
20230727,145400,65023254000,269500,269000,269500,269000,496
|
|
20230727,145300,64889776500,269000,269500,269500,269000,530
|
|
20230727,145200,64747183500,269500,269500,270000,269000,596
|
|
20230727,145100,64586648000,269500,270000,270000,269500,256
|
|
20230727,145000,64517638500,269500,270000,270000,269500,270
|
|
20230727,144900,64444855000,270000,269500,270000,269000,933
|
|
20230727,144800,64193715000,269000,270000,270000,269000,308
|
|
20230727,144700,64110717000,270000,269000,270000,269000,760
|
|
20230727,144600,63905893000,269500,269500,269500,269000,467
|
|
20230727,144500,63780140000,270000,269000,270000,269000,822
|
|
20230727,144400,63558611500,269500,269500,270000,269000,361
|
|
20230727,144300,63461310500,269500,269500,270000,269000,666
|
|
20230727,144200,63281833000,269500,270000,270000,269500,358
|
|
20230727,144100,63185328000,269500,269500,270000,269500,533
|
|
20230727,144000,63041607500,270000,269500,270000,269500,286
|
|
20230727,143900,62964510500,270000,269500,270000,269500,620
|
|
20230727,143800,62797400500,269500,270500,270500,269500,527
|
|
20230727,143700,62655205000,270000,270000,270500,269500,464
|
|
20230727,143600,62529999000,269500,270500,270500,269500,411
|
|
20230727,143500,62419056000,270000,270000,270500,270000,258
|
|
20230727,143400,62349364500,270500,269500,270500,269500,1554
|
|
20230727,143300,61929751000,269500,270000,270500,269500,673
|
|
20230727,143200,61748085000,270000,270000,270500,270000,785
|
|
20230727,143100,61536105500,270000,270000,270500,270000,521
|
|
20230727,143000,61395411500,270000,270000,270500,270000,338
|
|
20230727,142900,61304139500,270000,270500,270500,270000,344
|
|
20230727,142800,61211206000,270000,270000,270500,269500,449
|
|
20230727,142700,61089970000,270000,270000,270500,270000,270
|
|
20230727,142600,61017054500,270500,270000,270500,269500,723
|
|
20230727,142500,60821804500,270000,270000,270500,270000,152
|
|
20230727,142400,60780754500,270500,270500,270500,270000,468
|
|
20230727,142300,60654376500,270000,270500,270500,270000,643
|
|
20230727,142200,60480743500,270500,270500,270500,270000,372
|
|
20230727,142100,60380285000,270000,270000,270500,270000,393
|
|
20230727,142000,60274162000,270500,270000,270500,270000,239
|
|
20230727,141900,60209589000,270500,270000,270500,270000,195
|
|
20230727,141800,60156922000,270500,270500,270500,270000,225
|
|
20230727,141700,60096133500,270500,270000,270500,270000,225
|
|
20230727,141600,60035337000,270000,269500,270500,269500,1000
|
|
20230727,141500,59765489000,269500,269500,270000,269500,199
|
|
20230727,141400,59711826500,270000,269500,270000,269500,261
|
|
20230727,141300,59641446000,270000,269500,270000,269500,170
|
|
20230727,141200,59595618500,269500,270000,270000,269500,287
|
|
20230727,141100,59518213500,270000,270000,270000,269500,414
|
|
20230727,141000,59406476500,270000,269000,270000,269000,886
|
|
20230727,140900,59167727000,269000,269000,269500,268500,1871
|
|
20230727,140800,58664416500,269000,269000,269000,268500,440
|
|
20230727,140700,58546243500,269000,268500,269000,268500,317
|
|
20230727,140600,58461104500,269000,268500,269000,268500,168
|
|
20230727,140500,58415981000,269000,268500,269000,268500,345
|
|
20230727,140400,58323250500,269000,268500,269000,268500,306
|
|
20230727,140300,58241065500,269000,269000,269000,268500,210
|
|
20230727,140200,58184633500,268500,268500,269000,268500,386
|
|
20230727,140100,58080902500,268500,269000,269500,268500,479
|
|
20230727,140000,57952071500,269000,268500,269500,268500,557
|
|
20230727,135900,57802250000,268500,269000,269500,268500,650
|
|
20230727,135800,57627540000,269500,269500,269500,269000,447
|
|
20230727,135700,57507277000,269500,269000,269500,269000,470
|
|
20230727,135600,57380818500,269000,269000,269500,269000,340
|
|
20230727,135500,57289335000,269500,269000,269500,269000,292
|
|
20230727,135400,57210775500,269000,269500,269500,269000,485
|
|
20230727,135300,57080269500,269000,269000,269500,269000,254
|
|
20230727,135200,57011887500,269000,269500,269500,269000,435
|
|
20230727,135100,56894855000,269000,269000,269500,269000,436
|
|
20230727,135000,56777522500,269000,269000,269500,269000,317
|
|
20230727,134900,56692241000,269000,269000,269500,269000,404
|
|
20230727,134800,56583544500,269000,269000,269500,269000,339
|
|
20230727,134700,56492297500,269000,269000,269500,269000,480
|
|
20230727,134600,56363167000,269500,269000,269500,269000,427
|
|
20230727,134500,56248295500,269500,269000,269500,269000,240
|
|
20230727,134400,56183689000,269000,269500,269500,269000,640
|
|
20230727,134300,56011519500,269500,269000,269500,269000,546
|
|
20230727,134200,55864626500,269000,270000,270000,269000,694
|
|
20230727,134100,55677659000,269500,269500,270000,268500,4165
|
|
20230727,134000,54556734500,269500,269500,270000,269500,205
|
|
20230727,133900,54501474500,269500,270000,270000,269500,590
|
|
20230727,133800,54342375000,270000,269500,270000,269500,293
|
|
20230727,133700,54263353500,270000,269500,270000,269500,483
|
|
20230727,133600,54133165000,270000,270000,270000,269500,1122
|
|
20230727,133500,53830478000,269500,269500,270000,269500,257
|
|
20230727,133400,53761171500,270000,270000,270500,269500,1403
|
|
20230727,133300,53382540000,270500,270000,270500,270000,483
|
|
20230727,133200,53252105000,270000,270500,270500,270000,428
|
|
20230727,133100,53136528000,270500,270000,270500,270000,412
|
|
20230727,133000,53025277500,270500,270500,270500,270000,255
|
|
20230727,132900,52956386500,270000,270500,270500,270000,781
|
|
20230727,132800,52745257500,270000,271000,271000,270000,1125
|
|
20230727,132700,52440940000,271000,271000,271500,270500,440
|
|
20230727,132600,52321734500,271500,271000,271500,271000,578
|
|
20230727,132500,52165030500,271000,271000,271500,271000,634
|
|
20230727,132400,51993200000,271000,271500,272000,271000,1143
|
|
20230727,132300,51682888500,271500,271000,271500,271000,308
|
|
20230727,132200,51599388000,271000,270500,271500,270500,733
|
|
20230727,132100,51400889000,270500,271500,271500,270500,800
|
|
20230727,132000,51184313000,271000,271000,271500,270500,1124
|
|
20230727,131900,50879626500,271500,271500,272000,271000,387
|
|
20230727,131800,50774555000,271000,271500,272000,271000,392
|
|
20230727,131700,50668132500,271500,271500,272000,271500,373
|
|
20230727,131600,50566848000,272000,271500,272000,271500,230
|
|
20230727,131500,50504356500,271500,271500,272000,271000,620
|
|
20230727,131400,50336025500,271500,271500,272000,271500,317
|
|
20230727,131300,50249946000,271500,271500,272000,271500,396
|
|
20230727,131200,50142369000,271500,271500,272000,271500,317
|
|
20230727,131100,50056296500,272000,272000,272000,271500,195
|
|
20230727,131000,50003314000,272000,271500,272000,271500,304
|
|
20230727,130900,49920708000,272000,272000,272000,271500,193
|
|
20230727,130800,49868254000,271500,272000,272500,271500,314
|
|
20230727,130700,49782814500,272500,272000,272500,272000,196
|
|
20230727,130600,49729475000,272000,272000,272500,271500,696
|
|
20230727,130500,49540197000,271500,272000,272500,271500,320
|
|
20230727,130400,49453185000,272000,272500,272500,272000,426
|
|
20230727,130300,49337263500,272500,272000,272500,272000,251
|
|
20230727,130200,49268979500,272000,272000,272500,272000,162
|
|
20230727,130100,49224889000,272500,272500,272500,272000,392
|
|
20230727,130000,49118231500,272000,272000,272500,272000,330
|
|
20230727,125900,49028381500,272500,272500,272500,272000,165
|
|
20230727,125800,48983488000,272500,272000,272500,272000,162
|
|
20230727,125700,48939390000,272000,272000,272500,271500,327
|
|
20230727,125600,48850413500,272500,272000,272500,272000,607
|
|
20230727,125500,48685299000,272500,272000,272500,272000,187
|
|
20230727,125400,48634392000,272000,272000,272500,272000,207
|
|
20230727,125300,48578051500,272000,272000,272500,272000,147
|
|
20230727,125200,48538061500,272500,272000,272500,271500,1444
|
|
20230727,125100,48145341500,272000,272000,272000,271500,194
|
|
20230727,125000,48092655500,271500,271500,272000,271500,235
|
|
20230727,124900,48028843500,272000,271000,272000,271000,539
|
|
20230727,124800,47882586500,271000,271000,271500,271000,153
|
|
20230727,124700,47841109000,271000,271000,271500,271000,118
|
|
20230727,124600,47809126000,271500,271000,271500,271000,387
|
|
20230727,124500,47704135000,271500,271500,271500,271000,856
|
|
20230727,124400,47471817000,271000,271000,271500,271000,195
|
|
20230727,124300,47418938500,271500,270500,271500,270500,1141
|
|
20230727,124200,47109653000,271000,270500,271000,270500,199
|
|
20230727,124100,47055802000,270500,270500,271000,270500,448
|
|
20230727,124000,46934597000,271000,271000,271000,270500,402
|
|
20230727,123900,46825825000,270500,271000,271000,270500,119
|
|
20230727,123800,46793619500,270500,270500,271000,270500,158
|
|
20230727,123700,46750857500,270500,271000,271000,270500,465
|
|
20230727,123600,46624887000,271500,271000,271500,271000,126
|
|
20230727,123500,46590735500,271000,271500,271500,271000,238
|
|
20230727,123400,46526196000,271000,271000,271500,270500,1011
|
|
20230727,123300,46252348000,271000,271000,271500,271000,193
|
|
20230727,123200,46200026500,271000,270500,271500,270500,85
|
|
20230727,123100,46176987000,271500,271500,271500,270500,1540
|
|
20230727,123000,45759387500,271000,271500,271500,271000,140
|
|
20230727,122900,45721432000,271000,270500,271500,270000,552
|
|
20230727,122800,45571997500,271500,270000,271500,270000,492
|
|
20230727,122700,45438765000,270500,270500,271000,270000,166
|
|
20230727,122600,45393849000,270500,270500,271000,270500,238
|
|
20230727,122500,45329436000,270500,270500,271000,270500,658
|
|
20230727,122400,45151443000,270500,270000,270500,270000,217
|
|
20230727,122300,45092832000,270000,270000,270500,270000,186
|
|
20230727,122200,45042588000,270000,270000,270500,270000,143
|
|
20230727,122100,45003964500,270000,270000,270500,270000,181
|
|
20230727,122000,44955062500,270000,270000,270500,270000,531
|
|
20230727,121900,44811613500,270500,270000,270500,270000,321
|
|
20230727,121800,44724901000,270500,270500,270500,270000,173
|
|
20230727,121700,44678156000,270000,270500,270500,270000,161
|
|
20230727,121600,44634654500,271000,270000,271000,270000,435
|
|
20230727,121500,44517064500,270000,270500,271000,270000,274
|
|
20230727,121400,44442983500,270500,271000,271000,270500,449
|
|
20230727,121300,44321485000,270500,271000,271000,270500,194
|
|
20230727,121200,44268996000,270500,271000,271000,270500,527
|
|
20230727,121100,44126233500,271000,271000,271500,270500,409
|
|
20230727,121000,44015415000,271000,271000,271500,271000,93
|
|
20230727,120900,43990198500,271000,270500,271500,270000,499
|
|
20230727,120800,43855103000,270500,270500,271000,270500,306
|
|
20230727,120700,43772299000,270500,270500,271000,270500,142
|
|
20230727,120600,43733876000,271000,271000,271000,270500,214
|
|
20230727,120500,43675948500,271000,271000,271000,270500,174
|
|
20230727,120400,43628838000,270500,270000,271000,270000,519
|
|
20230727,120300,43488465000,270500,270000,270500,269500,315
|
|
20230727,120200,43403425000,270000,269500,270000,269500,306
|
|
20230727,120100,43320853500,269500,269500,270000,269500,279
|
|
20230727,120000,43245572500,269500,269500,270000,269500,191
|
|
20230727,115900,43194055000,269500,270000,270000,269500,1110
|
|
20230727,115800,42894465000,270000,270000,270000,269500,210
|
|
20230727,115700,42837857500,269500,270000,270000,269500,200
|
|
20230727,115600,42783931500,270000,270000,270500,270000,164
|
|
20230727,115500,42739636500,270000,269500,270500,269500,1290
|
|
20230727,115400,42391295000,269500,269500,270000,269500,193
|
|
20230727,115300,42339245500,270000,270000,270000,269500,404
|
|
20230727,115200,42230267000,269500,270000,270000,269500,354
|
|
20230727,115100,42134824500,270000,269500,270000,269500,330
|
|
20230727,115000,42045779000,270000,270000,270000,269500,235
|
|
20230727,114900,41982424000,270000,270000,270000,269500,373
|
|
20230727,114800,41881750500,270000,270500,270500,269500,971
|
|
20230727,114700,41619567000,270000,270000,270500,270000,123
|
|
20230727,114600,41586331000,270500,270000,270500,270000,242
|
|
20230727,114500,41520978000,270000,270500,270500,270000,132
|
|
20230727,114400,41485297500,270500,270500,270500,270000,220
|
|
20230727,114300,41425842000,270500,270500,270500,270000,221
|
|
20230727,114200,41366155000,270000,270000,270500,270000,438
|
|
20230727,114100,41247706500,270000,270000,270500,270000,294
|
|
20230727,114000,41168310000,270000,270000,270500,270000,146
|
|
20230727,113900,41128882000,270500,270000,270500,270000,249
|
|
20230727,113800,41061590000,270500,270000,270500,270000,94
|
|
20230727,113700,41036202000,270000,270000,270500,269500,707
|
|
20230727,113600,40845316000,270000,269500,270500,269500,385
|
|
20230727,113500,40741390000,270000,270500,270500,269500,1275
|
|
20230727,113400,40397142000,270500,269500,271000,269500,2390
|
|
20230727,113300,39751127500,269500,269500,270000,269500,264
|
|
20230727,113200,39679944000,269500,270500,270500,269500,767
|
|
20230727,113100,39472847000,270000,270000,270500,270000,157
|
|
20230727,113000,39430445000,270500,271000,271000,270000,240
|
|
20230727,112900,39365545500,271000,270500,271000,270500,189
|
|
20230727,112800,39314412500,270500,270500,271000,270500,448
|
|
20230727,112700,39193122000,270500,270500,271000,270500,128
|
|
20230727,112600,39158469000,270500,270500,271000,270000,283
|
|
20230727,112500,39081943500,270500,271000,271000,270000,863
|
|
20230727,112400,38848494500,271000,271000,271000,270500,274
|
|
20230727,112300,38774309500,270500,270000,271500,270000,870
|
|
20230727,112200,38538837000,270000,270000,270500,270000,459
|
|
20230727,112100,38414893500,270000,270000,270500,270000,361
|
|
20230727,112000,38317357000,270000,270500,271000,270000,1235
|
|
20230727,111900,37983559500,271000,270500,271000,270500,177
|
|
20230727,111800,37935668000,270500,271000,271000,270500,289
|
|
20230727,111700,37857398500,271000,271500,271500,270500,1150
|
|
20230727,111600,37545494000,271000,271500,271500,271000,493
|
|
20230727,111500,37411720500,271500,270500,271500,270500,329
|
|
20230727,111400,37322516000,270500,271000,271000,270500,1537
|
|
20230727,111300,36906098000,270500,271000,271000,270500,189
|
|
20230727,111200,36854961000,271000,270500,271000,270500,324
|
|
20230727,111100,36767227500,270500,271000,271000,270500,655
|
|
20230727,111000,36590037500,271000,271000,271000,270500,370
|
|
20230727,110900,36489879000,271000,270500,271000,270500,174
|
|
20230727,110800,36442755500,270500,270000,271000,270000,717
|
|
20230727,110700,36248774000,270000,270000,270500,270000,536
|
|
20230727,110600,36103858500,270500,269500,270500,269500,1002
|
|
20230727,110500,35833259500,270000,269000,270000,269000,698
|
|
20230727,110400,35645072000,269000,269500,270000,269000,432
|
|
20230727,110300,35528719000,269000,269500,270000,269000,1529
|
|
20230727,110200,35116773000,269500,269500,269500,269000,133
|
|
20230727,110100,35080979500,269500,269500,269500,269000,436
|
|
20230727,110000,34963631000,269000,269000,269500,269000,380
|
|
20230727,105900,34861388000,269000,268500,269500,268500,654
|
|
20230727,105800,34685476000,268500,268500,269000,268500,343
|
|
20230727,105700,34593267000,269000,268500,269000,268500,357
|
|
20230727,105600,34497351000,268500,269000,269000,268500,988
|
|
20230727,105500,34231654000,269000,267500,269000,267500,904
|
|
20230727,105400,33989081500,268000,267500,268000,267500,205
|
|
20230727,105300,33934216500,268000,267000,268000,267000,1130
|
|
20230727,105200,33631588500,267000,267500,268000,267000,290
|
|
20230727,105100,33554072500,267500,267500,268000,267500,200
|
|
20230727,105000,33500554500,268000,267500,268000,267000,414
|
|
20230727,104900,33389795500,267500,267500,268000,267000,272
|
|
20230727,104800,33317070500,267500,268000,268000,267000,288
|
|
20230727,104700,33240026500,268000,267500,268000,267500,303
|
|
20230727,104600,33158950500,267500,267500,268000,267500,389
|
|
20230727,104500,33054856000,267500,267500,268000,267000,432
|
|
20230727,104400,32939336000,267500,267500,268000,267500,232
|
|
20230727,104300,32877251500,267500,267500,268000,267500,302
|
|
20230727,104200,32796404500,268000,267500,268000,267000,611
|
|
20230727,104100,32633109500,267000,267500,267500,267000,297
|
|
20230727,104000,32553774500,267500,266500,267500,266000,2352
|
|
20230727,103900,31925768500,266500,266000,266500,266000,370
|
|
20230727,103800,31827238000,266000,266500,267000,266000,495
|
|
20230727,103700,31695340000,266500,267000,267000,266500,492
|
|
20230727,103600,31564185500,267000,266500,267000,266500,281
|
|
20230727,103500,31489260000,267000,267000,267000,266500,185
|
|
20230727,103400,31439940500,267000,266500,267000,266500,366
|
|
20230727,103300,31342348500,266500,267000,267000,266500,186
|
|
20230727,103200,31292767500,266500,267000,267000,266500,454
|
|
20230727,103100,31171733500,266500,267000,267000,266500,295
|
|
20230727,103000,31093062000,266500,266500,267000,266500,312
|
|
20230727,102900,31009899500,266500,266500,267000,266500,564
|
|
20230727,102800,30859536000,266500,266000,267500,266000,1703
|
|
20230727,102700,30405291000,266000,266500,266500,266000,311
|
|
20230727,102600,30322525000,266000,266000,266500,266000,290
|
|
20230727,102500,30245365500,266000,266500,266500,266000,428
|
|
20230727,102400,30131447500,266000,266000,266500,266000,449
|
|
20230727,102300,30011945000,266000,267000,267000,266000,645
|
|
20230727,102200,29840169000,267000,267000,267000,266500,649
|
|
20230727,102100,29667137000,267000,266000,267000,265500,2311
|
|
20230727,102000,29051317500,266000,265500,266000,265500,227
|
|
20230727,101900,28990988500,266000,265500,266000,265500,373
|
|
20230727,101800,28891849500,265500,265500,266000,265500,891
|
|
20230727,101700,28655096500,265500,265500,266000,265500,1126
|
|
20230727,101600,28355721000,265500,265500,266000,265500,728
|
|
20230727,101500,28162177000,266000,266000,266000,265500,483
|
|
20230727,101400,28033810500,265500,265500,266000,265500,1660
|
|
20230727,101300,27593038000,265500,266000,266000,265500,1611
|
|
20230727,101200,27164722000,265500,266000,266500,265500,3899
|
|
20230727,101100,26127524500,266000,266000,266500,266000,964
|
|
20230727,101000,25871063000,266000,266000,266500,266000,479
|
|
20230727,100900,25743619000,266000,266500,267000,266000,1062
|
|
20230727,100800,25460737000,266500,266500,267000,266500,324
|
|
20230727,100700,25374353500,266500,266500,267000,266500,648
|
|
20230727,100600,25201638500,266500,266000,267000,266000,2015
|
|
20230727,100500,24664329500,266000,266500,266500,266000,341
|
|
20230727,100400,24573584000,266000,266000,266500,266000,584
|
|
20230727,100300,24418201000,266500,267000,267000,266000,1169
|
|
20230727,100200,24106708500,267000,267000,267000,266500,697
|
|
20230727,100100,23920901000,267000,267000,267500,266500,244
|
|
20230727,100000,23855824500,267000,267000,267000,266500,616
|
|
20230727,095900,23691457000,266500,267000,267000,266500,614
|
|
20230727,095800,23527631000,266500,266000,267000,266000,561
|
|
20230727,095700,23378061000,266000,267000,267000,266000,1280
|
|
20230727,095600,23037028000,266500,266000,267000,265500,2600
|
|
20230727,095500,22344535500,266000,266000,266000,265500,650
|
|
20230727,095400,22171832000,265500,266500,267000,265500,4192
|
|
20230727,095300,21055753500,266500,267500,267500,266500,2060
|
|
20230727,095200,20505896500,267500,267500,267500,267000,450
|
|
20230727,095100,20385611500,267000,267500,268000,267000,1593
|
|
20230727,095000,19959444500,267500,268000,268000,267500,795
|
|
20230727,094900,19746519000,267500,267500,268000,267500,441
|
|
20230727,094800,19628538000,268000,267500,268000,267500,376
|
|
20230727,094700,19527853500,268000,268000,268500,267500,1692
|
|
20230727,094600,19074440000,268500,268500,269000,268000,745
|
|
20230727,094500,18874446000,269000,268500,269000,268500,201
|
|
20230727,094400,18820455000,269000,269000,269000,268500,254
|
|
20230727,094300,18752179000,269500,268500,269500,268500,394
|
|
20230727,094200,18646227500,268500,270000,270000,268500,584
|
|
20230727,094100,18488901500,270000,268500,270000,268500,972
|
|
20230727,094000,18227200500,268500,269000,269500,268500,472
|
|
20230727,093900,18100207000,268500,268500,269500,268500,266
|
|
20230727,093800,18028702000,269000,267000,269500,267000,999
|
|
20230727,093700,17760640500,267000,266500,267500,266500,433
|
|
20230727,093600,17645022000,266500,266500,267000,266000,1204
|
|
20230727,093500,17324214000,266500,266500,267000,266500,1128
|
|
20230727,093400,17023529000,266500,269000,269000,266500,1627
|
|
20230727,093300,16588164000,269000,269000,269500,269000,531
|
|
20230727,093200,16445281500,269000,269500,270000,269000,703
|
|
20230727,093100,16255955000,269500,270000,270000,269500,612
|
|
20230727,093000,16090909000,270000,269500,270000,269000,1005
|
|
20230727,092900,15820327500,269500,268000,269500,267500,921
|
|
20230727,092800,15572992000,267500,268000,268500,267000,1345
|
|
20230727,092700,15212804500,268500,265500,268500,265500,4318
|
|
20230727,092600,14060387000,265500,266500,267000,265000,5284
|
|
20230727,092500,12654817500,267000,267000,267500,266000,1841
|
|
20230727,092400,12163613000,267000,268000,268500,266500,3356
|
|
20230727,092300,11265318000,268500,269500,269500,268000,2154
|
|
20230727,092200,10686747000,269500,270000,270500,269000,1012
|
|
20230727,092100,10414052500,270000,269000,270500,269000,2851
|
|
20230727,092000,9644816500,269000,270500,270500,268500,2401
|
|
20230727,091900,8997579000,270000,270500,271500,270000,1153
|
|
20230727,091800,8685511500,270500,271000,271500,270500,755
|
|
20230727,091700,8480977500,271000,271000,271500,271000,540
|
|
20230727,091600,8334575500,271000,272000,272000,271000,1103
|
|
20230727,091500,8035072500,272000,272000,272500,271500,492
|
|
20230727,091400,7901297000,272000,272000,272500,271500,559
|
|
20230727,091300,7749249500,272000,270500,272000,270000,1644
|
|
20230727,091200,7303414000,270500,271500,271500,270500,1521
|
|
20230727,091100,6891295500,271500,272500,272500,271500,2283
|
|
20230727,091000,6270848000,272500,272500,273000,272000,2222
|
|
20230727,090900,5664991000,272500,272500,273000,272000,648
|
|
20230727,090800,5488410500,272500,273000,273500,272500,814
|
|
20230727,090700,5266303000,273000,273500,274000,272500,575
|
|
20230727,090600,5109184000,273500,274000,275000,273000,1854
|
|
20230727,090500,4600967500,274500,272000,274500,272000,2549
|
|
20230727,090400,3905514500,271500,271500,272500,271500,1013
|
|
20230727,090300,3629980000,272500,271500,275000,270000,5664
|
|
20230727,090200,2086321000,271500,270000,272500,270000,3330
|
|
20230727,090100,1184107000,270000,270000,270500,269500,765
|
|
20230727,090000,977572500,270000,268000,271000,268000,3432
|