655 lines
34 KiB
CSV
655 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,195200,3204477700,33800,33800,33800,33800,453
|
|
20230726,195100,3204477700,33800,33800,33800,33800,0
|
|
20230726,195000,3204477700,33800,33800,33800,33800,0
|
|
20230726,194900,3204477700,33800,33800,33800,33800,0
|
|
20230726,194800,3204477700,33800,33800,33800,33800,0
|
|
20230726,194700,3204477700,33800,33800,33800,33800,0
|
|
20230726,194600,3204477700,33800,33800,33800,33800,0
|
|
20230726,194500,3204477700,33800,33800,33800,33800,0
|
|
20230726,194400,3204477700,33800,33800,33800,33800,0
|
|
20230726,194300,3204477700,33800,33800,33800,33800,0
|
|
20230726,194200,3204477700,33800,33800,33800,33800,0
|
|
20230726,194100,3204477700,33800,33800,33800,33800,0
|
|
20230726,194000,3204477700,33800,33800,33800,33800,0
|
|
20230726,193900,3204477700,33800,33800,33800,33800,0
|
|
20230726,193800,3204477700,33800,33800,33800,33800,0
|
|
20230726,193700,3204477700,33800,33800,33800,33800,0
|
|
20230726,193600,3204477700,33800,33800,33800,33800,0
|
|
20230726,193500,3204477700,33800,33800,33800,33800,0
|
|
20230726,193400,3204477700,33800,33800,33800,33800,0
|
|
20230726,193300,3204477700,33800,33800,33800,33800,0
|
|
20230726,193200,3204477700,33800,33800,33800,33800,0
|
|
20230726,193100,3204477700,33800,33800,33800,33800,0
|
|
20230726,193000,3204477700,33800,33800,33800,33800,0
|
|
20230726,192900,3204477700,33800,33800,33800,33800,0
|
|
20230726,192800,3204477700,33800,33800,33800,33800,0
|
|
20230726,192700,3204477700,33800,33800,33800,33800,0
|
|
20230726,192600,3204477700,33800,33800,33800,33800,0
|
|
20230726,192500,3204477700,33800,33800,33800,33800,0
|
|
20230726,192400,3204477700,33800,33800,33800,33800,0
|
|
20230726,192300,3204477700,33800,33800,33800,33800,0
|
|
20230726,192200,3204477700,33800,33800,33800,33800,453
|
|
20230726,192100,3204477700,33800,33800,33800,33800,0
|
|
20230726,192000,3204477700,33800,33800,33800,33800,0
|
|
20230726,191900,3204477700,33800,33800,33800,33800,0
|
|
20230726,191800,3204477700,33800,33800,33800,33800,0
|
|
20230726,191700,3204477700,33800,33800,33800,33800,0
|
|
20230726,191600,3204477700,33800,33800,33800,33800,0
|
|
20230726,191500,3204477700,33800,33800,33800,33800,0
|
|
20230726,191400,3204477700,33800,33800,33800,33800,0
|
|
20230726,191300,3204477700,33800,33800,33800,33800,0
|
|
20230726,191200,3204477700,33800,33800,33800,33800,0
|
|
20230726,191100,3204477700,33800,33800,33800,33800,0
|
|
20230726,191000,3204477700,33800,33800,33800,33800,0
|
|
20230726,190900,3204477700,33800,33800,33800,33800,0
|
|
20230726,190800,3204477700,33800,33800,33800,33800,0
|
|
20230726,190700,3204477700,33800,33800,33800,33800,0
|
|
20230726,190600,3204477700,33800,33800,33800,33800,0
|
|
20230726,190500,3204477700,33800,33800,33800,33800,0
|
|
20230726,190400,3204477700,33800,33800,33800,33800,0
|
|
20230726,190300,3204477700,33800,33800,33800,33800,0
|
|
20230726,190200,3204477700,33800,33800,33800,33800,0
|
|
20230726,190100,3204477700,33800,33800,33800,33800,0
|
|
20230726,190000,3204477700,33800,33800,33800,33800,0
|
|
20230726,185900,3204477700,33800,33800,33800,33800,0
|
|
20230726,185800,3204477700,33800,33800,33800,33800,0
|
|
20230726,185700,3204477700,33800,33800,33800,33800,0
|
|
20230726,185600,3204477700,33800,33800,33800,33800,0
|
|
20230726,185500,3204477700,33800,33800,33800,33800,0
|
|
20230726,185400,3204477700,33800,33800,33800,33800,0
|
|
20230726,185300,3204477700,33800,33800,33800,33800,0
|
|
20230726,185200,3204477700,33800,33800,33800,33800,453
|
|
20230726,185100,3204477700,33800,33800,33800,33800,0
|
|
20230726,185000,3204477700,33800,33800,33800,33800,0
|
|
20230726,184900,3204477700,33800,33800,33800,33800,0
|
|
20230726,184800,3204477700,33800,33800,33800,33800,0
|
|
20230726,184700,3204477700,33800,33800,33800,33800,0
|
|
20230726,184600,3204477700,33800,33800,33800,33800,0
|
|
20230726,184500,3204477700,33800,33800,33800,33800,0
|
|
20230726,184400,3204477700,33800,33800,33800,33800,0
|
|
20230726,184300,3204477700,33800,33800,33800,33800,0
|
|
20230726,184200,3204477700,33800,33800,33800,33800,0
|
|
20230726,184100,3204477700,33800,33800,33800,33800,0
|
|
20230726,184000,3204477700,33800,33800,33800,33800,0
|
|
20230726,183900,3204477700,33800,33800,33800,33800,0
|
|
20230726,183800,3204477700,33800,33800,33800,33800,0
|
|
20230726,183700,3204477700,33800,33800,33800,33800,0
|
|
20230726,183600,3204477700,33800,33800,33800,33800,0
|
|
20230726,183500,3204477700,33800,33800,33800,33800,0
|
|
20230726,183400,3204477700,33800,33800,33800,33800,0
|
|
20230726,183300,3204477700,33800,33800,33800,33800,0
|
|
20230726,183200,3204477700,33800,33800,33800,33800,0
|
|
20230726,183100,3204477700,33800,33800,33800,33800,0
|
|
20230726,183000,3204477700,33800,33800,33800,33800,0
|
|
20230726,182900,3204477700,33800,33800,33800,33800,0
|
|
20230726,182800,3204477700,33800,33800,33800,33800,0
|
|
20230726,182700,3204477700,33800,33800,33800,33800,0
|
|
20230726,182600,3204477700,33800,33800,33800,33800,0
|
|
20230726,182500,3204477700,33800,33800,33800,33800,0
|
|
20230726,182400,3204477700,33800,33800,33800,33800,0
|
|
20230726,182300,3204477700,33800,33800,33800,33800,0
|
|
20230726,182200,3204477700,33800,33800,33800,33800,453
|
|
20230726,182100,3204477700,33800,33800,33800,33800,0
|
|
20230726,182000,3204477700,33800,33800,33800,33800,0
|
|
20230726,181900,3204477700,33800,33800,33800,33800,0
|
|
20230726,181800,3204477700,33800,33800,33800,33800,0
|
|
20230726,181700,3204477700,33800,33800,33800,33800,0
|
|
20230726,181600,3204477700,33800,33800,33800,33800,0
|
|
20230726,181500,3204477700,33800,33800,33800,33800,0
|
|
20230726,181400,3204477700,33800,33800,33800,33800,0
|
|
20230726,181300,3204477700,33800,33800,33800,33800,0
|
|
20230726,181200,3204477700,33800,33800,33800,33800,0
|
|
20230726,181100,3204477700,33800,33800,33800,33800,0
|
|
20230726,181000,3204477700,33800,33800,33800,33800,0
|
|
20230726,180900,3204477700,33800,33800,33800,33800,0
|
|
20230726,180800,3204477700,33800,33800,33800,33800,0
|
|
20230726,180700,3204477700,33800,33800,33800,33800,0
|
|
20230726,180600,3204477700,33800,33800,33800,33800,0
|
|
20230726,180500,3204477700,33800,33800,33800,33800,0
|
|
20230726,180400,3204477700,33800,33800,33800,33800,0
|
|
20230726,180300,3204477700,33800,33800,33800,33800,0
|
|
20230726,180200,3204477700,33800,33800,33800,33800,0
|
|
20230726,180100,3204477700,33800,33800,33800,33800,0
|
|
20230726,180000,3204477700,33800,33800,33800,33800,0
|
|
20230726,175900,3204477700,33800,33800,33800,33800,0
|
|
20230726,175800,3204477700,33800,33800,33800,33800,0
|
|
20230726,175700,3204477700,33800,33800,33800,33800,0
|
|
20230726,175600,3204477700,33800,33800,33800,33800,0
|
|
20230726,175500,3204477700,33800,33800,33800,33800,0
|
|
20230726,175400,3204477700,33800,33800,33800,33800,0
|
|
20230726,175300,3204477700,33800,33800,33800,33800,0
|
|
20230726,175200,3204477700,33800,33800,33800,33800,453
|
|
20230726,175100,3204477700,33800,33800,33800,33800,0
|
|
20230726,175000,3204477700,33800,33800,33800,33800,0
|
|
20230726,174900,3204477700,33800,33800,33800,33800,0
|
|
20230726,174800,3204477700,33800,33800,33800,33800,0
|
|
20230726,174700,3204477700,33800,33800,33800,33800,0
|
|
20230726,174600,3204477700,33800,33800,33800,33800,0
|
|
20230726,174500,3204477700,33800,33800,33800,33800,0
|
|
20230726,174400,3204477700,33800,33800,33800,33800,0
|
|
20230726,174300,3204477700,33800,33800,33800,33800,0
|
|
20230726,174200,3204477700,33800,33800,33800,33800,0
|
|
20230726,174100,3204477700,33800,33800,33800,33800,0
|
|
20230726,174000,3204477700,33800,33800,33800,33800,0
|
|
20230726,173900,3204477700,33800,33800,33800,33800,0
|
|
20230726,173800,3204477700,33800,33800,33800,33800,0
|
|
20230726,173700,3204477700,33800,33800,33800,33800,0
|
|
20230726,173600,3204477700,33800,33800,33800,33800,0
|
|
20230726,173500,3204477700,33800,33800,33800,33800,0
|
|
20230726,173400,3204477700,33800,33800,33800,33800,0
|
|
20230726,173300,3204477700,33800,33800,33800,33800,0
|
|
20230726,173200,3204477700,33800,33800,33800,33800,0
|
|
20230726,173100,3204477700,33800,33800,33800,33800,0
|
|
20230726,173000,3204477700,33800,33800,33800,33800,0
|
|
20230726,172900,3204477700,33800,33800,33800,33800,0
|
|
20230726,172800,3204477700,33800,33800,33800,33800,0
|
|
20230726,172700,3204477700,33800,33800,33800,33800,0
|
|
20230726,172600,3204477700,33800,33800,33800,33800,0
|
|
20230726,172500,3204477700,33800,33800,33800,33800,0
|
|
20230726,172400,3204477700,33800,33800,33800,33800,0
|
|
20230726,172300,3204477700,33800,33800,33800,33800,0
|
|
20230726,172200,3204477700,33800,33800,33800,33800,453
|
|
20230726,172100,3204477700,33800,33800,33800,33800,0
|
|
20230726,172000,3204477700,33800,33800,33800,33800,0
|
|
20230726,171900,3204477700,33800,33800,33800,33800,0
|
|
20230726,171800,3204477700,33800,33800,33800,33800,0
|
|
20230726,171700,3204477700,33800,33800,33800,33800,0
|
|
20230726,171600,3204477700,33800,33800,33800,33800,0
|
|
20230726,171500,3204477700,33800,33800,33800,33800,0
|
|
20230726,171400,3204477700,33800,33800,33800,33800,0
|
|
20230726,171300,3204477700,33800,33800,33800,33800,0
|
|
20230726,171200,3204477700,33800,33800,33800,33800,0
|
|
20230726,171100,3204477700,33800,33800,33800,33800,0
|
|
20230726,171000,3204477700,33800,33800,33800,33800,0
|
|
20230726,170900,3204477700,33800,33800,33800,33800,0
|
|
20230726,170800,3204477700,33800,33800,33800,33800,0
|
|
20230726,170700,3204477700,33800,33800,33800,33800,0
|
|
20230726,170600,3204477700,33800,33800,33800,33800,0
|
|
20230726,170500,3204477700,33800,33800,33800,33800,0
|
|
20230726,170400,3204477700,33800,33800,33800,33800,0
|
|
20230726,170300,3204477700,33800,33800,33800,33800,0
|
|
20230726,170200,3204477700,33800,33800,33800,33800,0
|
|
20230726,170100,3204477700,33800,33800,33800,33800,0
|
|
20230726,170000,3204477700,33800,33800,33800,33800,0
|
|
20230726,165900,3204477700,33800,33800,33800,33800,0
|
|
20230726,165800,3204477700,33800,33800,33800,33800,0
|
|
20230726,165700,3204477700,33800,33800,33800,33800,0
|
|
20230726,165600,3204477700,33800,33800,33800,33800,0
|
|
20230726,165500,3204477700,33800,33800,33800,33800,0
|
|
20230726,165400,3204477700,33800,33800,33800,33800,0
|
|
20230726,165300,3204477700,33800,33800,33800,33800,0
|
|
20230726,165200,3204477700,33800,33800,33800,33800,453
|
|
20230726,165100,3204477700,33800,33800,33800,33800,0
|
|
20230726,165000,3204477700,33800,33800,33800,33800,0
|
|
20230726,164900,3204477700,33800,33800,33800,33800,0
|
|
20230726,164800,3204477700,33800,33800,33800,33800,0
|
|
20230726,164700,3204477700,33800,33800,33800,33800,0
|
|
20230726,164600,3204477700,33800,33800,33800,33800,0
|
|
20230726,164500,3204477700,33800,33800,33800,33800,0
|
|
20230726,164400,3204477700,33800,33800,33800,33800,0
|
|
20230726,164300,3204477700,33800,33800,33800,33800,0
|
|
20230726,164200,3204477700,33800,33800,33800,33800,0
|
|
20230726,164100,3204477700,33800,33800,33800,33800,0
|
|
20230726,164000,3204477700,33800,33800,33800,33800,0
|
|
20230726,163900,3204477700,33800,33800,33800,33800,0
|
|
20230726,163800,3204477700,33800,33800,33800,33800,0
|
|
20230726,163700,3204477700,33800,33800,33800,33800,0
|
|
20230726,163600,3204477700,33800,33800,33800,33800,0
|
|
20230726,163500,3204477700,33800,33800,33800,33800,0
|
|
20230726,163400,3204477700,33800,33800,33800,33800,0
|
|
20230726,163300,3204477700,33800,33800,33800,33800,0
|
|
20230726,163200,3204477700,33800,33800,33800,33800,0
|
|
20230726,163100,3204477700,33800,33800,33800,33800,0
|
|
20230726,163000,3204477700,33800,33800,33800,33800,0
|
|
20230726,162900,3204477700,33800,33800,33800,33800,0
|
|
20230726,162800,3204477700,33800,33800,33800,33800,0
|
|
20230726,162700,3204477700,33800,33800,33800,33800,0
|
|
20230726,162600,3204477700,33800,33800,33800,33800,0
|
|
20230726,162500,3204477700,33800,33800,33800,33800,0
|
|
20230726,162400,3204477700,33800,33800,33800,33800,0
|
|
20230726,162300,3204477700,33800,33800,33800,33800,0
|
|
20230726,162200,3204477700,33800,33800,33800,33800,453
|
|
20230726,162100,3204477700,33800,33800,33800,33800,0
|
|
20230726,162000,3204477700,33800,33800,33800,33800,0
|
|
20230726,161900,3204477700,33800,33800,33800,33800,0
|
|
20230726,161800,3204477700,33800,33800,33800,33800,0
|
|
20230726,161700,3204477700,33800,33800,33800,33800,0
|
|
20230726,161600,3204477700,33800,33800,33800,33800,0
|
|
20230726,161500,3204477700,33800,33800,33800,33800,0
|
|
20230726,161400,3204477700,33800,33800,33800,33800,0
|
|
20230726,161300,3204477700,33800,33800,33800,33800,0
|
|
20230726,161200,3204477700,33800,33800,33800,33800,0
|
|
20230726,161100,3204477700,33800,33800,33800,33800,0
|
|
20230726,161000,3204477700,33800,33800,33800,33800,0
|
|
20230726,160900,3204477700,33800,33800,33800,33800,0
|
|
20230726,160800,3204477700,33800,33800,33800,33800,0
|
|
20230726,160700,3204477700,33800,33800,33800,33800,0
|
|
20230726,160600,3204477700,33800,33800,33800,33800,0
|
|
20230726,160500,3204477700,33800,33800,33800,33800,0
|
|
20230726,160400,3204477700,33800,33800,33800,33800,0
|
|
20230726,160300,3204477700,33800,33800,33800,33800,0
|
|
20230726,160200,3204477700,33800,33800,33800,33800,0
|
|
20230726,160100,3204477700,33800,33800,33800,33800,0
|
|
20230726,160000,3204477700,33800,33800,33800,33800,0
|
|
20230726,155900,3204477700,33800,33800,33800,33800,0
|
|
20230726,155800,3204477700,33800,33800,33800,33800,0
|
|
20230726,155700,3204477700,33800,33800,33800,33800,0
|
|
20230726,155600,3204477700,33800,33800,33800,33800,0
|
|
20230726,155500,3204477700,33800,33800,33800,33800,0
|
|
20230726,155400,3204477700,33800,33800,33800,33800,0
|
|
20230726,155300,3204477700,33800,33800,33800,33800,0
|
|
20230726,155200,3204477700,33800,33800,33800,33800,453
|
|
20230726,155100,3204477700,33800,33800,33800,33800,0
|
|
20230726,155000,3204477700,33800,33800,33800,33800,0
|
|
20230726,154900,3204477700,33800,33800,33800,33800,0
|
|
20230726,154800,3204477700,33800,33800,33800,33800,0
|
|
20230726,154700,3204477700,33800,33800,33800,33800,0
|
|
20230726,154600,3204477700,33800,33800,33800,33800,0
|
|
20230726,154500,3204477700,33800,33800,33800,33800,0
|
|
20230726,154400,3204477700,33800,33800,33800,33800,0
|
|
20230726,154300,3204477700,33800,33800,33800,33800,0
|
|
20230726,154200,3204477700,33800,33800,33800,33800,0
|
|
20230726,154100,3204477700,33800,33800,33800,33800,0
|
|
20230726,154000,3204477700,33800,33800,33800,33800,0
|
|
20230726,153900,3204477700,33800,33800,33800,33800,0
|
|
20230726,153800,3204477700,33800,33800,33800,33800,0
|
|
20230726,153700,3204477700,33800,33800,33800,33800,0
|
|
20230726,153600,3204477700,33800,33800,33800,33800,0
|
|
20230726,153500,3204477700,33800,33800,33800,33800,0
|
|
20230726,153400,3204477700,33800,33800,33800,33800,0
|
|
20230726,153300,3204477700,33800,33800,33800,33800,0
|
|
20230726,153200,3204477700,33800,33800,33800,33800,0
|
|
20230726,153100,3204477700,33800,33800,33800,33800,0
|
|
20230726,153000,3204477700,33800,33800,33800,33800,453
|
|
20230726,152900,3189166300,33750,33750,33750,33750,0
|
|
20230726,152800,3189166300,33750,33750,33750,33750,0
|
|
20230726,152700,3189166300,33750,33750,33750,33750,0
|
|
20230726,152600,3189166300,33750,33750,33750,33750,0
|
|
20230726,152500,3189166300,33750,33750,33750,33750,0
|
|
20230726,152400,3189166300,33750,33750,33750,33750,0
|
|
20230726,152300,3189166300,33750,33750,33750,33750,0
|
|
20230726,152200,3189166300,33750,33750,33750,33750,0
|
|
20230726,152100,3189166300,33750,33750,33750,33750,0
|
|
20230726,152000,3189166300,33750,33750,33750,33750,0
|
|
20230726,151900,3189166300,33750,33950,34000,33750,28
|
|
20230726,151800,3188216000,34000,34000,34000,33800,226
|
|
20230726,151700,3180544150,33950,33950,34000,33800,634
|
|
20230726,151600,3159022500,33800,34050,34100,33800,387
|
|
20230726,151500,3145886450,33750,34150,34150,33750,422
|
|
20230726,151400,3131541050,33750,33750,34150,33750,595
|
|
20230726,151300,3111338450,33750,33900,34050,33750,482
|
|
20230726,151200,3094985000,33850,34050,34050,33700,346
|
|
20230726,151100,3083263500,34050,33800,34050,33650,564
|
|
20230726,151000,3064193500,33800,33800,33900,33800,406
|
|
20230726,150900,3050463000,33800,33750,33900,33700,324
|
|
20230726,150800,3039511950,33750,33750,33800,33650,245
|
|
20230726,150700,3031242050,33750,33900,33900,33750,361
|
|
20230726,150600,3019029350,33800,33950,34150,33800,1428
|
|
20230726,150500,2970528300,33900,33850,33950,33800,263
|
|
20230726,150400,2961617900,33850,33750,33900,33750,194
|
|
20230726,150300,2955049800,33700,33850,33900,33700,167
|
|
20230726,150200,2949395900,33850,33800,33900,33800,135
|
|
20230726,150100,2944824650,33800,33800,33900,33800,111
|
|
20230726,150000,2941070700,33800,33900,33900,33750,119
|
|
20230726,145900,2937048000,33750,33900,33950,33750,164
|
|
20230726,145800,2931492050,33950,33800,33950,33800,183
|
|
20230726,145700,2925292550,33800,33800,33850,33700,166
|
|
20230726,145600,2919678900,33800,33850,33850,33750,131
|
|
20230726,145500,2915252700,33850,33800,33950,33800,207
|
|
20230726,145400,2908243950,33750,33800,33800,33700,270
|
|
20230726,145300,2899133350,33750,33850,33900,33750,197
|
|
20230726,145200,2892477550,33900,33850,33900,33800,168
|
|
20230726,145100,2886789450,33800,33700,33850,33650,186
|
|
20230726,145000,2880511200,33700,33750,33750,33700,101
|
|
20230726,144900,2877103800,33750,33750,33850,33750,204
|
|
20230726,144800,2870211650,33750,33800,33800,33750,91
|
|
20230726,144700,2867136700,33800,33800,33850,33700,137
|
|
20230726,144600,2862510050,33850,33800,33850,33750,99
|
|
20230726,144500,2859162150,33800,33750,33850,33750,206
|
|
20230726,144400,2852200400,33750,33750,33800,33750,152
|
|
20230726,144300,2847067550,33800,33800,33800,33700,249
|
|
20230726,144200,2838672700,33750,33750,33750,33700,119
|
|
20230726,144100,2834659550,33750,33800,33800,33700,99
|
|
20230726,144000,2831315050,33800,33750,33900,33750,118
|
|
20230726,143900,2827324100,33750,33750,33800,33700,159
|
|
20230726,143800,2821957650,33700,33800,33800,33700,339
|
|
20230726,143700,2810509150,33800,33800,33850,33750,94
|
|
20230726,143600,2807330900,33800,33800,33900,33750,133
|
|
20230726,143500,2802831650,33750,33750,33800,33700,191
|
|
20230726,143400,2796385450,33750,33800,33800,33700,111
|
|
20230726,143300,2792637700,33750,33800,33800,33700,137
|
|
20230726,143200,2788013250,33800,33650,33850,33650,138
|
|
20230726,143100,2783350800,33650,33700,33750,33650,193
|
|
20230726,143000,2776845700,33700,33800,33800,33700,181
|
|
20230726,142900,2770733000,33750,33800,33800,33700,87
|
|
20230726,142800,2767794000,33850,33700,33850,33650,142
|
|
20230726,142700,2763002200,33700,33700,33750,33700,82
|
|
20230726,142600,2760236800,33750,33800,33850,33750,106
|
|
20230726,142500,2756655050,33850,33700,33900,33700,96
|
|
20230726,142400,2753413700,33700,33700,33750,33700,185
|
|
20230726,142300,2747177700,33700,33750,33750,33650,139
|
|
20230726,142200,2742490650,33650,33750,33800,33650,105
|
|
20230726,142100,2738949600,33750,33750,33800,33700,172
|
|
20230726,142000,2733144100,33750,33750,33800,33700,126
|
|
20230726,141900,2728890550,33750,33800,33850,33700,65
|
|
20230726,141800,2726692900,33850,33800,33900,33750,324
|
|
20230726,141700,2715748350,33750,33700,33900,33700,183
|
|
20230726,141600,2709559150,33750,33700,33750,33650,142
|
|
20230726,141500,2704774600,33700,33650,33750,33650,114
|
|
20230726,141400,2700935900,33750,33650,33750,33650,764
|
|
20230726,141300,2675189800,33650,33700,33750,33650,299
|
|
20230726,141200,2665111800,33700,33700,33750,33650,271
|
|
20230726,141100,2655978400,33700,33800,33850,33700,760
|
|
20230726,141000,2630324250,33800,33850,33950,33800,219
|
|
20230726,140900,2622912100,33900,33800,33950,33750,384
|
|
20230726,140800,2609933950,33800,33850,33950,33800,279
|
|
20230726,140700,2600480300,33800,33750,33950,33750,278
|
|
20230726,140600,2591073800,33750,33750,33800,33750,182
|
|
20230726,140500,2584929050,33700,33650,33750,33650,183
|
|
20230726,140400,2578762250,33650,33750,33750,33650,209
|
|
20230726,140300,2571721450,33650,33600,33800,33600,144
|
|
20230726,140200,2566864200,33600,33500,33600,33300,947
|
|
20230726,140100,2535240450,33500,33500,33550,33450,193
|
|
20230726,140000,2528773800,33500,33400,33500,33400,267
|
|
20230726,135900,2519851100,33550,33600,33600,33400,693
|
|
20230726,135800,2496630450,33600,33650,33700,33550,111
|
|
20230726,135700,2492896600,33700,33550,33700,33500,262
|
|
20230726,135600,2484098750,33550,33550,33700,33550,192
|
|
20230726,135500,2477647150,33700,33700,33700,33550,113
|
|
20230726,135400,2473843900,33700,33750,33750,33700,108
|
|
20230726,135300,2470201000,33750,33800,33850,33650,321
|
|
20230726,135200,2459377250,33800,33850,33850,33800,77
|
|
20230726,135100,2456772400,33900,33700,33950,33700,136
|
|
20230726,135000,2452175500,33700,33750,33800,33550,1765
|
|
20230726,134900,2392741200,33800,33900,33900,33750,136
|
|
20230726,134800,2388138600,33900,33850,33900,33750,47
|
|
20230726,134700,2386547900,33950,33900,34050,33800,186
|
|
20230726,134600,2380243700,34000,33850,34000,33800,164
|
|
20230726,134500,2374678150,33850,33800,33900,33700,259
|
|
20230726,134400,2365922000,33800,33850,33900,33800,101
|
|
20230726,134300,2362503650,33900,33850,33900,33800,118
|
|
20230726,134200,2358509700,33900,33900,33900,33750,314
|
|
20230726,134100,2347892600,33900,33850,33900,33800,103
|
|
20230726,134000,2344405000,34000,34000,34000,33750,1162
|
|
20230726,133900,2305110100,33900,33900,34000,33900,130
|
|
20230726,133800,2300698350,34050,34000,34150,33950,233
|
|
20230726,133700,2292762750,34050,34000,34050,33950,223
|
|
20230726,133600,2285184550,34000,34000,34100,33950,264
|
|
20230726,133500,2276211200,34000,34000,34100,33950,267
|
|
20230726,133400,2267127450,33950,34100,34100,33900,275
|
|
20230726,133300,2257789200,34100,34100,34100,33950,201
|
|
20230726,133200,2250950400,34150,34250,34250,34100,460
|
|
20230726,133100,2235226400,34250,34250,34300,34150,487
|
|
20230726,133000,2218560900,34200,34350,34400,34200,373
|
|
20230726,132900,2205769750,34350,34350,34550,34300,136
|
|
20230726,132800,2201098850,34300,34550,34550,34300,81
|
|
20230726,132700,2198313750,34550,34350,34550,34350,299
|
|
20230726,132600,2188016200,34300,34300,34450,34300,103
|
|
20230726,132500,2184476000,34400,34450,34500,34300,108
|
|
20230726,132400,2180757800,34500,34200,34600,34200,195
|
|
20230726,132300,2174038500,34350,34300,34400,34150,120
|
|
20230726,132200,2169920700,34300,34350,34400,34150,196
|
|
20230726,132100,2163204800,34350,34350,34400,34200,133
|
|
20230726,132000,2158645450,34300,34350,34400,34300,169
|
|
20230726,131900,2152845350,34400,34200,34400,34150,177
|
|
20230726,131800,2146772100,34200,34300,34350,34100,107
|
|
20230726,131700,2143114350,34300,34350,34350,34300,111
|
|
20230726,131600,2139304700,34350,34400,34450,34300,128
|
|
20230726,131500,2134904550,34400,34200,34400,34200,160
|
|
20230726,131400,2129415750,34250,34450,34450,34200,84
|
|
20230726,131300,2126529200,34400,34350,34550,34350,147
|
|
20230726,131200,2121473300,34350,34550,34550,34200,492
|
|
20230726,131100,2104585000,34450,34350,34500,34300,185
|
|
20230726,131000,2098215300,34350,34400,34550,34350,274
|
|
20230726,130900,2088791200,34400,34500,34550,34400,124
|
|
20230726,130800,2084513250,34500,34500,34600,34350,286
|
|
20230726,130700,2074661900,34500,34500,34500,34400,171
|
|
20230726,130600,2068769600,34500,34450,34500,34450,44
|
|
20230726,130500,2067253300,34450,34600,34600,34450,77
|
|
20230726,130400,2064593400,34600,34550,34600,34550,187
|
|
20230726,130300,2058131550,34500,34500,34500,34450,123
|
|
20230726,130200,2053889050,34500,34600,34600,34400,32
|
|
20230726,130100,2052784950,34550,34600,34600,34450,65
|
|
20230726,130000,2050538700,34500,34600,34600,34450,474
|
|
20230726,125900,2034184400,34600,34550,34650,34550,81
|
|
20230726,125800,2031382150,34550,34650,34650,34500,93
|
|
20230726,125700,2028166250,34650,34600,34650,34500,93
|
|
20230726,125600,2024946100,34550,34600,34650,34550,193
|
|
20230726,125500,2018275250,34550,34650,34650,34550,120
|
|
20230726,125400,2014125550,34650,34650,34650,34500,83
|
|
20230726,125300,2011252750,34550,34650,34650,34550,174
|
|
20230726,125200,2005234700,34700,34600,34700,34500,90
|
|
20230726,125100,2002118050,34600,34550,34600,34550,45
|
|
20230726,125000,2000562050,34550,34500,34550,34500,89
|
|
20230726,124900,1997487600,34500,34500,34550,34500,105
|
|
20230726,124800,1993861550,34500,34550,34550,34450,88
|
|
20230726,124700,1990824750,34500,34550,34550,34450,80
|
|
20230726,124600,1988063900,34500,34400,34500,34400,37
|
|
20230726,124500,1986787950,34400,34450,34450,34400,164
|
|
20230726,124400,1981138200,34450,34450,34450,34450,44
|
|
20230726,124300,1979622400,34450,34400,34450,34400,58
|
|
20230726,124200,1977624800,34400,34400,34450,34300,141
|
|
20230726,124100,1972777450,34300,34400,34400,34250,37
|
|
20230726,124000,1971504900,34400,34400,34400,34350,58
|
|
20230726,123900,1969510600,34400,34400,34400,34400,66
|
|
20230726,123800,1967240200,34400,34500,34500,34250,177
|
|
20230726,123700,1961158650,34500,34450,34500,34300,135
|
|
20230726,123600,1956518700,34450,34400,34450,34300,69
|
|
20230726,123500,1954145450,34400,34500,34550,34400,200
|
|
20230726,123400,1947253100,34550,34550,34550,34450,83
|
|
20230726,123300,1944391450,34550,34550,34550,34400,86
|
|
20230726,123200,1941420300,34550,34550,34550,34500,54
|
|
20230726,123100,1939556500,34550,34550,34550,34500,78
|
|
20230726,123000,1936861850,34500,34650,34700,34500,159
|
|
20230726,122900,1931360450,34600,34650,34650,34550,456
|
|
20230726,122800,1915571300,34650,34600,34650,34550,51
|
|
20230726,122700,1913805100,34600,34650,34650,34550,187
|
|
20230726,122600,1907337900,34650,34600,34650,34550,86
|
|
20230726,122500,1904363600,34600,34700,34700,34500,146
|
|
20230726,122400,1899322050,34700,34750,34750,34600,131
|
|
20230726,122300,1894777700,34700,34700,34700,34600,63
|
|
20230726,122200,1892593700,34700,34700,34700,34600,142
|
|
20230726,122100,1887676200,34700,34700,34700,34550,364
|
|
20230726,122000,1875083650,34700,34600,34700,34600,64
|
|
20230726,121900,1872863150,34600,34700,34700,34600,108
|
|
20230726,121800,1869123850,34700,34700,34750,34600,267
|
|
20230726,121700,1859866650,34700,34700,34700,34600,149
|
|
20230726,121600,1854702750,34750,34700,34750,34700,93
|
|
20230726,121500,1851472250,34700,34700,34700,34650,85
|
|
20230726,121400,1848525450,34700,34700,34700,34700,228
|
|
20230726,121300,1840613850,34700,34650,34700,34650,257
|
|
20230726,121200,1831706900,34650,34700,34700,34650,61
|
|
20230726,121100,1829592000,34700,34700,34700,34650,165
|
|
20230726,121000,1823868300,34700,34650,34700,34650,185
|
|
20230726,120900,1817456950,34650,34550,34650,34500,109
|
|
20230726,120800,1813689250,34600,34600,34650,34600,106
|
|
20230726,120700,1810020700,34600,34550,34600,34550,181
|
|
20230726,120600,1803764650,34550,34500,34550,34500,70
|
|
20230726,120500,1801349400,34500,34500,34500,34500,95
|
|
20230726,120400,1798071900,34500,34450,34500,34350,31
|
|
20230726,120300,1797003550,34300,34300,34300,34300,824
|
|
20230726,120200,1768740350,34300,34300,34300,34300,78
|
|
20230726,120100,1766064950,34300,34300,34300,34300,70
|
|
20230726,120000,1763663950,34250,34300,34300,34250,46
|
|
20230726,115900,1762086350,34300,34500,34500,34250,633
|
|
20230726,115800,1740351150,34500,34500,34500,34450,84
|
|
20230726,115700,1737453300,34450,34500,34500,34450,25
|
|
20230726,115600,1736591750,34450,34500,34500,34400,134
|
|
20230726,115500,1731977650,34500,34500,34500,34500,203
|
|
20230726,115400,1724974150,34500,34450,34500,34450,156
|
|
20230726,115300,1719596900,34500,34500,34500,34500,48
|
|
20230726,115200,1717940900,34500,34500,34500,34450,150
|
|
20230726,115100,1712766000,34450,34500,34500,34450,288
|
|
20230726,115000,1702830350,34450,34500,34500,34450,246
|
|
20230726,114900,1694350400,34500,34500,34500,34500,33
|
|
20230726,114800,1693211900,34500,34500,34500,34450,134
|
|
20230726,114700,1688588950,34500,34500,34500,34500,324
|
|
20230726,114600,1677410950,34500,34500,34500,34500,53
|
|
20230726,114500,1675582450,34500,34500,34500,34500,59
|
|
20230726,114400,1673546950,34500,34500,34500,34450,235
|
|
20230726,114300,1665439950,34500,34450,34500,34450,64
|
|
20230726,114200,1663232850,34450,34500,34500,34450,75
|
|
20230726,114100,1660645850,34500,34500,34500,34450,32
|
|
20230726,114000,1659541950,34500,34450,34500,34400,210
|
|
20230726,113900,1652305900,34450,34450,34450,34450,63
|
|
20230726,113800,1650135550,34450,34400,34450,34400,12
|
|
20230726,113700,1649722300,34400,34400,34450,34400,38
|
|
20230726,113600,1648413500,34450,34400,34450,34300,90
|
|
20230726,113500,1645318450,34450,34450,34500,34450,77
|
|
20230726,113400,1642663250,34450,34450,34500,34450,36
|
|
20230726,113300,1641421500,34450,34500,34500,34400,153
|
|
20230726,113200,1636156550,34450,34400,34450,34400,60
|
|
20230726,113100,1634089800,34450,34500,34500,34450,55
|
|
20230726,113000,1632194350,34450,34500,34500,34450,47
|
|
20230726,112900,1630573550,34500,34400,34500,34400,52
|
|
20230726,112800,1628779950,34500,34400,34500,34350,238
|
|
20230726,112700,1620587300,34400,34450,34450,34400,34
|
|
20230726,112600,1619416550,34400,34450,34450,34400,30
|
|
20230726,112500,1618383600,34450,34400,34450,34350,177
|
|
20230726,112400,1612293050,34400,34300,34400,34300,55
|
|
20230726,112300,1610403350,34300,34400,34400,34300,89
|
|
20230726,112200,1607349200,34400,34300,34400,34300,57
|
|
20230726,112100,1605388600,34300,34400,34400,34300,166
|
|
20230726,112000,1599685350,34400,34300,34400,34300,32
|
|
20230726,111900,1598585650,34300,34400,34400,34300,57
|
|
20230726,111800,1596629000,34400,34400,34400,34400,17
|
|
20230726,111700,1596044200,34350,34350,34400,34250,288
|
|
20230726,111600,1586168450,34350,34400,34400,34350,10
|
|
20230726,111500,1585824750,34400,34350,34450,34350,54
|
|
20230726,111400,1583967100,34350,34350,34400,34350,54
|
|
20230726,111300,1582111250,34350,34350,34450,34350,173
|
|
20230726,111200,1576168300,34450,34450,34450,34450,32
|
|
20230726,111100,1575065900,34450,34450,34450,34450,37
|
|
20230726,111000,1573791250,34450,34450,34450,34450,32
|
|
20230726,110900,1572688850,34450,34400,34450,34350,177
|
|
20230726,110800,1566601050,34400,34400,34400,34400,13
|
|
20230726,110700,1566153850,34350,34350,34400,34350,25
|
|
20230726,110600,1565294450,34350,34450,34450,34350,183
|
|
20230726,110500,1559001550,34450,34450,34500,34450,236
|
|
20230726,110400,1550870650,34450,34500,34500,34450,19
|
|
20230726,110300,1550215300,34450,34500,34500,34400,72
|
|
20230726,110200,1547734300,34500,34400,34500,34400,233
|
|
20230726,110100,1539715800,34400,34400,34400,34400,71
|
|
20230726,110000,1537273400,34400,34400,34400,34400,257
|
|
20230726,105900,1528432600,34400,34400,34400,34400,57
|
|
20230726,105800,1526471800,34400,34350,34400,34350,79
|
|
20230726,105700,1523757700,34350,34350,34350,34300,43
|
|
20230726,105600,1522281150,34350,34300,34350,34300,24
|
|
20230726,105500,1521457300,34350,34300,34350,34300,77
|
|
20230726,105400,1518815050,34300,34200,34300,34200,22
|
|
20230726,105300,1518061550,34200,34150,34300,34150,98
|
|
20230726,105200,1514713300,34150,34350,34350,34150,132
|
|
20230726,105100,1510195550,34150,34150,34300,34150,142
|
|
20230726,105000,1505342200,33900,34150,34250,33900,1975
|
|
20230726,104900,1437987350,34150,34200,34200,34150,28
|
|
20230726,104800,1437030750,34200,34200,34200,34200,56
|
|
20230726,104700,1435115550,34200,34250,34250,34200,107
|
|
20230726,104600,1431455700,34250,34250,34300,34200,199
|
|
20230726,104500,1424640100,34350,34300,34350,34300,46
|
|
20230726,104400,1423062250,34300,34250,34300,34250,50
|
|
20230726,104300,1421348250,34250,34150,34250,34150,85
|
|
20230726,104200,1418444100,34150,34300,34300,34150,147
|
|
20230726,104100,1413418500,34150,34100,34150,34100,266
|
|
20230726,104000,1404347350,34150,34150,34200,34150,142
|
|
20230726,103900,1399496450,34150,34200,34250,34150,328
|
|
20230726,103800,1388268400,34200,34200,34200,34050,12
|
|
20230726,103700,1387858150,34100,34150,34250,34100,219
|
|
20230726,103600,1380384350,34150,34100,34150,34100,245
|
|
20230726,103500,1372028350,34100,34100,34100,34000,670
|
|
20230726,103400,1349232500,34100,34200,34200,34100,113
|
|
20230726,103300,1345377700,34200,34200,34250,34150,80
|
|
20230726,103200,1342642450,34200,34300,34300,34200,137
|
|
20230726,103100,1337945600,34300,34450,34450,34250,80
|
|
20230726,103000,1335202200,34450,34400,34450,34400,45
|
|
20230726,102900,1333653250,34400,34350,34400,34300,131
|
|
20230726,102800,1329157750,34450,34400,34450,34400,337
|
|
20230726,102700,1317564300,34450,34400,34450,34400,75
|
|
20230726,102600,1314984050,34450,34400,34450,34400,202
|
|
20230726,102500,1308032050,34150,34250,34250,34150,580
|
|
20230726,102400,1288186600,34400,34400,34400,34400,6
|
|
20230726,102300,1287980200,34350,34500,34500,34250,1014
|
|
20230726,102200,1253189300,34500,34500,34500,34500,26
|
|
20230726,102100,1252292300,34300,34300,34350,34250,274
|
|
20230726,102000,1242894050,34300,34300,34400,34250,276
|
|
20230726,101900,1233432100,34300,34250,34350,34250,307
|
|
20230726,101800,1222907100,34300,34350,34350,34250,376
|
|
20230726,101700,1210005500,34350,34400,34600,34350,275
|
|
20230726,101600,1200515750,34450,34400,34500,34350,291
|
|
20230726,101500,1190505200,34400,34550,34550,34400,463
|
|
20230726,101400,1174543050,34550,34550,34550,34550,14
|
|
20230726,101300,1174059350,34650,34550,34650,34500,54
|
|
20230726,101200,1172192050,34600,34550,34650,34550,131
|
|
20230726,101100,1167660100,34550,34500,34700,34450,398
|
|
20230726,101000,1153879900,34450,34500,34500,34450,71
|
|
20230726,100900,1151431800,34500,34650,34650,34500,164
|
|
20230726,100800,1145772900,34450,34650,34650,34450,139
|
|
20230726,100700,1140971250,34650,34500,34650,34500,20
|
|
20230726,100600,1140280500,34700,34750,34750,34500,343
|
|
20230726,100500,1128400700,34900,34900,34900,34800,267
|
|
20230726,100400,1119089000,34900,34950,34950,34900,88
|
|
20230726,100300,1116015700,34850,34800,34850,34800,141
|
|
20230726,100200,1111102900,34800,35050,35050,34800,967
|
|
20230726,100100,1077308900,35000,35050,35050,34950,220
|
|
20230726,100000,1069603250,35050,35100,35150,34950,237
|
|
20230726,095900,1061290250,34950,35150,35150,34950,402
|
|
20230726,095800,1047185750,35100,35100,35150,35050,499
|
|
20230726,095700,1029675950,35100,34750,35150,34750,4784
|
|
20230726,095600,862456850,34750,34750,34750,34700,100
|
|
20230726,095500,858982450,34750,34800,34800,34750,213
|
|
20230726,095400,851577900,34800,34800,34800,34800,122
|
|
20230726,095300,847332300,34800,34700,34800,34700,504
|
|
20230726,095200,829817550,34700,34650,34700,34650,171
|
|
20230726,095100,823886650,34650,34600,34650,34450,701
|
|
20230726,095000,799716950,34650,34700,34700,34650,260
|
|
20230726,094900,790699900,34700,34750,34850,34650,358
|
|
20230726,094800,778261350,34750,34800,34800,34700,633
|
|
20230726,094700,756273400,34800,34800,34800,34650,422
|
|
20230726,094600,741622600,34800,34750,34850,34750,590
|
|
20230726,094500,721088650,34800,34750,34800,34700,401
|
|
20230726,094400,707158050,34750,34700,34750,34700,809
|
|
20230726,094300,679054400,34700,34650,34700,34650,94
|
|
20230726,094200,675797100,34650,34550,34650,34550,154
|
|
20230726,094100,670463750,34550,34450,34550,34450,118
|
|
20230726,094000,666391250,34450,34600,34600,34450,247
|
|
20230726,093900,657861200,34600,34650,34650,34500,211
|
|
20230726,093800,650551850,34500,34550,34650,34500,88
|
|
20230726,093700,647509650,34550,34650,34650,34550,236
|
|
20230726,093600,639350250,34600,34650,34650,34600,26
|
|
20230726,093500,638450550,34650,34700,34700,34650,147
|
|
20230726,093400,633350300,34700,34800,34800,34650,659
|
|
20230726,093300,610428600,34800,34600,34800,34600,1133
|
|
20230726,093200,571082350,34600,34350,34600,34350,998
|
|
20230726,093100,536664050,34350,34200,34350,34200,819
|
|
20230726,093000,508619600,34150,34100,34150,34100,91
|
|
20230726,092900,505516000,34050,34050,34050,33950,539
|
|
20230726,092800,487190700,34050,34050,34050,34050,52
|
|
20230726,092700,485420100,34200,34050,34200,34050,1042
|
|
20230726,092600,449918800,34050,34050,34050,34000,111
|
|
20230726,092500,446139400,34050,34100,34100,34050,31
|
|
20230726,092400,445082650,34050,34100,34100,34050,92
|
|
20230726,092300,441949550,34100,34050,34100,34000,208
|
|
20230726,092200,434873550,34100,34200,34200,34000,1139
|
|
20230726,092100,396016550,34250,34250,34250,34200,139
|
|
20230726,092000,391262350,34250,34300,34350,34250,185
|
|
20230726,091900,384920350,34300,34350,34350,34300,159
|
|
20230726,091800,379461400,34300,34350,34350,34300,28
|
|
20230726,091700,378500500,34350,34300,34350,34300,55
|
|
20230726,091600,376613750,34300,34300,34300,34250,171
|
|
20230726,091500,370750300,34250,34200,34300,34200,60
|
|
20230726,091400,368695100,34250,34350,34350,34250,140
|
|
20230726,091300,363898250,34350,34350,34350,34350,8
|
|
20230726,091200,363623450,34350,34300,34450,34200,163
|
|
20230726,091100,358035200,34300,34450,34450,34250,341
|
|
20230726,091000,346338400,34450,34450,34450,34450,35
|
|
20230726,090900,345132650,34450,34350,34450,34350,81
|
|
20230726,090800,342345600,34300,34250,34300,34200,469
|
|
20230726,090700,326266500,34300,34400,34400,34300,331
|
|
20230726,090600,314910450,34450,34550,34550,34450,398
|
|
20230726,090500,301176600,34550,34600,34650,34550,234
|
|
20230726,090400,293090150,34650,34550,34650,34550,23
|
|
20230726,090300,292294400,34600,34600,34600,34500,2573
|
|
20230726,090200,203268800,34650,34450,34650,34450,1640
|
|
20230726,090100,146590450,34500,34400,34650,34350,721
|
|
20230726,090000,121695050,34500,34500,34750,34500,3522
|