672 lines
36 KiB
CSV
672 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,200900,19044144500,47950,47950,47950,47950,5896
|
|
20230726,200800,19044144500,47950,47950,47950,47950,0
|
|
20230726,200700,19044144500,47950,47950,47950,47950,0
|
|
20230726,200600,19044144500,47950,47950,47950,47950,0
|
|
20230726,200500,19044144500,47950,47950,47950,47950,0
|
|
20230726,200400,19044144500,47950,47950,47950,47950,0
|
|
20230726,200300,19044144500,47950,47950,47950,47950,0
|
|
20230726,200200,19044144500,47950,47950,47950,47950,0
|
|
20230726,200100,19044144500,47950,47950,47950,47950,0
|
|
20230726,200000,19044144500,47950,47950,47950,47950,0
|
|
20230726,195900,19044144500,47950,47950,47950,47950,0
|
|
20230726,195800,19044144500,47950,47950,47950,47950,0
|
|
20230726,195700,19044144500,47950,47950,47950,47950,0
|
|
20230726,195600,19044144500,47950,47950,47950,47950,0
|
|
20230726,195500,19044144500,47950,47950,47950,47950,0
|
|
20230726,195400,19044144500,47950,47950,47950,47950,0
|
|
20230726,195300,19044144500,47950,47950,47950,47950,0
|
|
20230726,195200,19044144500,47950,47950,47950,47950,0
|
|
20230726,195100,19044144500,47950,47950,47950,47950,0
|
|
20230726,195000,19044144500,47950,47950,47950,47950,0
|
|
20230726,194900,19044144500,47950,47950,47950,47950,0
|
|
20230726,194800,19044144500,47950,47950,47950,47950,0
|
|
20230726,194700,19044144500,47950,47950,47950,47950,0
|
|
20230726,194600,19044144500,47950,47950,47950,47950,0
|
|
20230726,194500,19044144500,47950,47950,47950,47950,0
|
|
20230726,194400,19044144500,47950,47950,47950,47950,0
|
|
20230726,194300,19044144500,47950,47950,47950,47950,0
|
|
20230726,194200,19044144500,47950,47950,47950,47950,0
|
|
20230726,194100,19044144500,47950,47950,47950,47950,0
|
|
20230726,194000,19044144500,47950,47950,47950,47950,0
|
|
20230726,193900,19044144500,47950,47950,47950,47950,5896
|
|
20230726,193800,19044144500,47950,47950,47950,47950,0
|
|
20230726,193700,19044144500,47950,47950,47950,47950,0
|
|
20230726,193600,19044144500,47950,47950,47950,47950,0
|
|
20230726,193500,19044144500,47950,47950,47950,47950,0
|
|
20230726,193400,19044144500,47950,47950,47950,47950,0
|
|
20230726,193300,19044144500,47950,47950,47950,47950,0
|
|
20230726,193200,19044144500,47950,47950,47950,47950,0
|
|
20230726,193100,19044144500,47950,47950,47950,47950,0
|
|
20230726,193000,19044144500,47950,47950,47950,47950,0
|
|
20230726,192900,19044144500,47950,47950,47950,47950,0
|
|
20230726,192800,19044144500,47950,47950,47950,47950,0
|
|
20230726,192700,19044144500,47950,47950,47950,47950,0
|
|
20230726,192600,19044144500,47950,47950,47950,47950,0
|
|
20230726,192500,19044144500,47950,47950,47950,47950,0
|
|
20230726,192400,19044144500,47950,47950,47950,47950,0
|
|
20230726,192300,19044144500,47950,47950,47950,47950,0
|
|
20230726,192200,19044144500,47950,47950,47950,47950,0
|
|
20230726,192100,19044144500,47950,47950,47950,47950,0
|
|
20230726,192000,19044144500,47950,47950,47950,47950,0
|
|
20230726,191900,19044144500,47950,47950,47950,47950,0
|
|
20230726,191800,19044144500,47950,47950,47950,47950,0
|
|
20230726,191700,19044144500,47950,47950,47950,47950,0
|
|
20230726,191600,19044144500,47950,47950,47950,47950,0
|
|
20230726,191500,19044144500,47950,47950,47950,47950,0
|
|
20230726,191400,19044144500,47950,47950,47950,47950,0
|
|
20230726,191300,19044144500,47950,47950,47950,47950,0
|
|
20230726,191200,19044144500,47950,47950,47950,47950,0
|
|
20230726,191100,19044144500,47950,47950,47950,47950,0
|
|
20230726,191000,19044144500,47950,47950,47950,47950,0
|
|
20230726,190900,19044144500,47950,47950,47950,47950,5896
|
|
20230726,190800,19044144500,47950,47950,47950,47950,0
|
|
20230726,190700,19044144500,47950,47950,47950,47950,0
|
|
20230726,190600,19044144500,47950,47950,47950,47950,0
|
|
20230726,190500,19044144500,47950,47950,47950,47950,0
|
|
20230726,190400,19044144500,47950,47950,47950,47950,0
|
|
20230726,190300,19044144500,47950,47950,47950,47950,0
|
|
20230726,190200,19044144500,47950,47950,47950,47950,0
|
|
20230726,190100,19044144500,47950,47950,47950,47950,0
|
|
20230726,190000,19044144500,47950,47950,47950,47950,0
|
|
20230726,185900,19044144500,47950,47950,47950,47950,0
|
|
20230726,185800,19044144500,47950,47950,47950,47950,0
|
|
20230726,185700,19044144500,47950,47950,47950,47950,0
|
|
20230726,185600,19044144500,47950,47950,47950,47950,0
|
|
20230726,185500,19044144500,47950,47950,47950,47950,0
|
|
20230726,185400,19044144500,47950,47950,47950,47950,0
|
|
20230726,185300,19044144500,47950,47950,47950,47950,0
|
|
20230726,185200,19044144500,47950,47950,47950,47950,0
|
|
20230726,185100,19044144500,47950,47950,47950,47950,0
|
|
20230726,185000,19044144500,47950,47950,47950,47950,0
|
|
20230726,184900,19044144500,47950,47950,47950,47950,0
|
|
20230726,184800,19044144500,47950,47950,47950,47950,0
|
|
20230726,184700,19044144500,47950,47950,47950,47950,0
|
|
20230726,184600,19044144500,47950,47950,47950,47950,0
|
|
20230726,184500,19044144500,47950,47950,47950,47950,0
|
|
20230726,184400,19044144500,47950,47950,47950,47950,0
|
|
20230726,184300,19044144500,47950,47950,47950,47950,0
|
|
20230726,184200,19044144500,47950,47950,47950,47950,0
|
|
20230726,184100,19044144500,47950,47950,47950,47950,0
|
|
20230726,184000,19044144500,47950,47950,47950,47950,0
|
|
20230726,183900,19044144500,47950,47950,47950,47950,5896
|
|
20230726,183800,19044144500,47950,47950,47950,47950,0
|
|
20230726,183700,19044144500,47950,47950,47950,47950,0
|
|
20230726,183600,19044144500,47950,47950,47950,47950,0
|
|
20230726,183500,19044144500,47950,47950,47950,47950,0
|
|
20230726,183400,19044144500,47950,47950,47950,47950,0
|
|
20230726,183300,19044144500,47950,47950,47950,47950,0
|
|
20230726,183200,19044144500,47950,47950,47950,47950,0
|
|
20230726,183100,19044144500,47950,47950,47950,47950,0
|
|
20230726,183000,19044144500,47950,47950,47950,47950,0
|
|
20230726,182900,19044144500,47950,47950,47950,47950,0
|
|
20230726,182800,19044144500,47950,47950,47950,47950,0
|
|
20230726,182700,19044144500,47950,47950,47950,47950,0
|
|
20230726,182600,19044144500,47950,47950,47950,47950,0
|
|
20230726,182500,19044144500,47950,47950,47950,47950,0
|
|
20230726,182400,19044144500,47950,47950,47950,47950,0
|
|
20230726,182300,19044144500,47950,47950,47950,47950,0
|
|
20230726,182200,19044144500,47950,47950,47950,47950,0
|
|
20230726,182100,19044144500,47950,47950,47950,47950,0
|
|
20230726,182000,19044144500,47950,47950,47950,47950,0
|
|
20230726,181900,19044144500,47950,47950,47950,47950,0
|
|
20230726,181800,19044144500,47950,47950,47950,47950,0
|
|
20230726,181700,19044144500,47950,47950,47950,47950,0
|
|
20230726,181600,19044144500,47950,47950,47950,47950,0
|
|
20230726,181500,19044144500,47950,47950,47950,47950,0
|
|
20230726,181400,19044144500,47950,47950,47950,47950,0
|
|
20230726,181300,19044144500,47950,47950,47950,47950,0
|
|
20230726,181200,19044144500,47950,47950,47950,47950,0
|
|
20230726,181100,19044144500,47950,47950,47950,47950,0
|
|
20230726,181000,19044144500,47950,47950,47950,47950,0
|
|
20230726,180900,19044144500,47950,47950,47950,47950,5896
|
|
20230726,180800,19044144500,47950,47950,47950,47950,0
|
|
20230726,180700,19044144500,47950,47950,47950,47950,0
|
|
20230726,180600,19044144500,47950,47950,47950,47950,0
|
|
20230726,180500,19044144500,47950,47950,47950,47950,0
|
|
20230726,180400,19044144500,47950,47950,47950,47950,0
|
|
20230726,180300,19044144500,47950,47950,47950,47950,0
|
|
20230726,180200,19044144500,47950,47950,47950,47950,0
|
|
20230726,180100,19044144500,47950,47950,47950,47950,0
|
|
20230726,180000,19044144500,47950,47950,47950,47950,0
|
|
20230726,175900,19044144500,47950,47950,47950,47950,0
|
|
20230726,175800,19044144500,47950,47950,47950,47950,0
|
|
20230726,175700,19044144500,47950,47950,47950,47950,0
|
|
20230726,175600,19044144500,47950,47950,47950,47950,0
|
|
20230726,175500,19044144500,47950,47950,47950,47950,0
|
|
20230726,175400,19044144500,47950,47950,47950,47950,0
|
|
20230726,175300,19044144500,47950,47950,47950,47950,0
|
|
20230726,175200,19044144500,47950,47950,47950,47950,0
|
|
20230726,175100,19044144500,47950,47950,47950,47950,0
|
|
20230726,175000,19044144500,47950,47950,47950,47950,0
|
|
20230726,174900,19044144500,47950,47950,47950,47950,0
|
|
20230726,174800,19044144500,47950,47950,47950,47950,0
|
|
20230726,174700,19044144500,47950,47950,47950,47950,0
|
|
20230726,174600,19044144500,47950,47950,47950,47950,0
|
|
20230726,174500,19044144500,47950,47950,47950,47950,0
|
|
20230726,174400,19044144500,47950,47950,47950,47950,0
|
|
20230726,174300,19044144500,47950,47950,47950,47950,0
|
|
20230726,174200,19044144500,47950,47950,47950,47950,0
|
|
20230726,174100,19044144500,47950,47950,47950,47950,0
|
|
20230726,174000,19044144500,47950,47950,47950,47950,0
|
|
20230726,173900,19044144500,47950,47950,47950,47950,5896
|
|
20230726,173800,19044144500,47950,47950,47950,47950,0
|
|
20230726,173700,19044144500,47950,47950,47950,47950,0
|
|
20230726,173600,19044144500,47950,47950,47950,47950,0
|
|
20230726,173500,19044144500,47950,47950,47950,47950,0
|
|
20230726,173400,19044144500,47950,47950,47950,47950,0
|
|
20230726,173300,19044144500,47950,47950,47950,47950,0
|
|
20230726,173200,19044144500,47950,47950,47950,47950,0
|
|
20230726,173100,19044144500,47950,47950,47950,47950,0
|
|
20230726,173000,19044144500,47950,47950,47950,47950,0
|
|
20230726,172900,19044144500,47950,47950,47950,47950,0
|
|
20230726,172800,19044144500,47950,47950,47950,47950,0
|
|
20230726,172700,19044144500,47950,47950,47950,47950,0
|
|
20230726,172600,19044144500,47950,47950,47950,47950,0
|
|
20230726,172500,19044144500,47950,47950,47950,47950,0
|
|
20230726,172400,19044144500,47950,47950,47950,47950,0
|
|
20230726,172300,19044144500,47950,47950,47950,47950,0
|
|
20230726,172200,19044144500,47950,47950,47950,47950,0
|
|
20230726,172100,19044144500,47950,47950,47950,47950,0
|
|
20230726,172000,19044144500,47950,47950,47950,47950,0
|
|
20230726,171900,19044144500,47950,47950,47950,47950,0
|
|
20230726,171800,19044144500,47950,47950,47950,47950,0
|
|
20230726,171700,19044144500,47950,47950,47950,47950,0
|
|
20230726,171600,19044144500,47950,47950,47950,47950,0
|
|
20230726,171500,19044144500,47950,47950,47950,47950,0
|
|
20230726,171400,19044144500,47950,47950,47950,47950,0
|
|
20230726,171300,19044144500,47950,47950,47950,47950,0
|
|
20230726,171200,19044144500,47950,47950,47950,47950,0
|
|
20230726,171100,19044144500,47950,47950,47950,47950,0
|
|
20230726,171000,19044144500,47950,47950,47950,47950,0
|
|
20230726,170900,19044144500,47950,47950,47950,47950,5896
|
|
20230726,170800,19044144500,47950,47950,47950,47950,0
|
|
20230726,170700,19044144500,47950,47950,47950,47950,0
|
|
20230726,170600,19044144500,47950,47950,47950,47950,0
|
|
20230726,170500,19044144500,47950,47950,47950,47950,0
|
|
20230726,170400,19044144500,47950,47950,47950,47950,0
|
|
20230726,170300,19044144500,47950,47950,47950,47950,0
|
|
20230726,170200,19044144500,47950,47950,47950,47950,0
|
|
20230726,170100,19044144500,47950,47950,47950,47950,0
|
|
20230726,170000,19044144500,47950,47950,47950,47950,0
|
|
20230726,165900,19044144500,47950,47950,47950,47950,0
|
|
20230726,165800,19044144500,47950,47950,47950,47950,0
|
|
20230726,165700,19044144500,47950,47950,47950,47950,0
|
|
20230726,165600,19044144500,47950,47950,47950,47950,0
|
|
20230726,165500,19044144500,47950,47950,47950,47950,0
|
|
20230726,165400,19044144500,47950,47950,47950,47950,0
|
|
20230726,165300,19044144500,47950,47950,47950,47950,0
|
|
20230726,165200,19044144500,47950,47950,47950,47950,0
|
|
20230726,165100,19044144500,47950,47950,47950,47950,0
|
|
20230726,165000,19044144500,47950,47950,47950,47950,0
|
|
20230726,164900,19044144500,47950,47950,47950,47950,0
|
|
20230726,164800,19044144500,47950,47950,47950,47950,0
|
|
20230726,164700,19044144500,47950,47950,47950,47950,0
|
|
20230726,164600,19044144500,47950,47950,47950,47950,0
|
|
20230726,164500,19044144500,47950,47950,47950,47950,0
|
|
20230726,164400,19044144500,47950,47950,47950,47950,0
|
|
20230726,164300,19044144500,47950,47950,47950,47950,0
|
|
20230726,164200,19044144500,47950,47950,47950,47950,0
|
|
20230726,164100,19044144500,47950,47950,47950,47950,0
|
|
20230726,164000,19044144500,47950,47950,47950,47950,0
|
|
20230726,163900,19044144500,47950,47950,47950,47950,5896
|
|
20230726,163800,19044144500,47950,47950,47950,47950,0
|
|
20230726,163700,19044144500,47950,47950,47950,47950,0
|
|
20230726,163600,19044144500,47950,47950,47950,47950,0
|
|
20230726,163500,19044144500,47950,47950,47950,47950,0
|
|
20230726,163400,19044144500,47950,47950,47950,47950,0
|
|
20230726,163300,19044144500,47950,47950,47950,47950,0
|
|
20230726,163200,19044144500,47950,47950,47950,47950,0
|
|
20230726,163100,19044144500,47950,47950,47950,47950,0
|
|
20230726,163000,19044144500,47950,47950,47950,47950,0
|
|
20230726,162900,19044144500,47950,47950,47950,47950,0
|
|
20230726,162800,19044144500,47950,47950,47950,47950,0
|
|
20230726,162700,19044144500,47950,47950,47950,47950,0
|
|
20230726,162600,19044144500,47950,47950,47950,47950,0
|
|
20230726,162500,19044144500,47950,47950,47950,47950,0
|
|
20230726,162400,19044144500,47950,47950,47950,47950,0
|
|
20230726,162300,19044144500,47950,47950,47950,47950,0
|
|
20230726,162200,19044144500,47950,47950,47950,47950,0
|
|
20230726,162100,19044144500,47950,47950,47950,47950,0
|
|
20230726,162000,19044144500,47950,47950,47950,47950,0
|
|
20230726,161900,19044144500,47950,47950,47950,47950,0
|
|
20230726,161800,19044144500,47950,47950,47950,47950,0
|
|
20230726,161700,19044144500,47950,47950,47950,47950,0
|
|
20230726,161600,19044144500,47950,47950,47950,47950,0
|
|
20230726,161500,19044144500,47950,47950,47950,47950,0
|
|
20230726,161400,19044144500,47950,47950,47950,47950,0
|
|
20230726,161300,19044144500,47950,47950,47950,47950,0
|
|
20230726,161200,19044144500,47950,47950,47950,47950,0
|
|
20230726,161100,19044144500,47950,47950,47950,47950,0
|
|
20230726,161000,19044144500,47950,47950,47950,47950,0
|
|
20230726,160900,19044144500,47950,47950,47950,47950,5896
|
|
20230726,160800,19044144500,47950,47950,47950,47950,0
|
|
20230726,160700,19044144500,47950,47950,47950,47950,0
|
|
20230726,160600,19044144500,47950,47950,47950,47950,0
|
|
20230726,160500,19044144500,47950,47950,47950,47950,0
|
|
20230726,160400,19044144500,47950,47950,47950,47950,0
|
|
20230726,160300,19044144500,47950,47950,47950,47950,0
|
|
20230726,160200,19044144500,47950,47950,47950,47950,0
|
|
20230726,160100,19044144500,47950,47950,47950,47950,0
|
|
20230726,160000,19044144500,47950,47950,47950,47950,0
|
|
20230726,155900,19044144500,47950,47950,47950,47950,0
|
|
20230726,155800,19044144500,47950,47950,47950,47950,0
|
|
20230726,155700,19044144500,47950,47950,47950,47950,0
|
|
20230726,155600,19044144500,47950,47950,47950,47950,0
|
|
20230726,155500,19044144500,47950,47950,47950,47950,0
|
|
20230726,155400,19044144500,47950,47950,47950,47950,0
|
|
20230726,155300,19044144500,47950,47950,47950,47950,0
|
|
20230726,155200,19044144500,47950,47950,47950,47950,0
|
|
20230726,155100,19044144500,47950,47950,47950,47950,0
|
|
20230726,155000,19044144500,47950,47950,47950,47950,0
|
|
20230726,154900,19044144500,47950,47950,47950,47950,0
|
|
20230726,154800,19044144500,47950,47950,47950,47950,0
|
|
20230726,154700,19044144500,47950,47950,47950,47950,0
|
|
20230726,154600,19044144500,47950,47950,47950,47950,0
|
|
20230726,154500,19044144500,47950,47950,47950,47950,0
|
|
20230726,154400,19044144500,47950,47950,47950,47950,0
|
|
20230726,154300,19044144500,47950,47950,47950,47950,0
|
|
20230726,154200,19044144500,47950,47950,47950,47950,0
|
|
20230726,154100,19044144500,47950,47950,47950,47950,0
|
|
20230726,154000,19044144500,47950,47950,47950,47950,0
|
|
20230726,153900,19044144500,47950,47950,47950,47950,5896
|
|
20230726,153800,19044144500,47950,47950,47950,47950,0
|
|
20230726,153700,19044144500,47950,47950,47950,47950,0
|
|
20230726,153600,19044144500,47950,47950,47950,47950,0
|
|
20230726,153500,19044144500,47950,47950,47950,47950,0
|
|
20230726,153400,19044144500,47950,47950,47950,47950,0
|
|
20230726,153300,19044144500,47950,47950,47950,47950,0
|
|
20230726,153200,19044144500,47950,47950,47950,47950,0
|
|
20230726,153100,19044144500,47950,47950,47950,47950,0
|
|
20230726,153000,19044144500,47950,47950,47950,47950,5896
|
|
20230726,152900,18761431300,48050,48050,48050,48050,0
|
|
20230726,152800,18761431300,48050,48050,48050,48050,0
|
|
20230726,152700,18761431300,48050,48050,48050,48050,0
|
|
20230726,152600,18761431300,48050,48050,48050,48050,0
|
|
20230726,152500,18761431300,48050,48050,48050,48050,0
|
|
20230726,152400,18761431300,48050,48050,48050,48050,0
|
|
20230726,152300,18761431300,48050,48050,48050,48050,0
|
|
20230726,152200,18761431300,48050,48050,48050,48050,0
|
|
20230726,152100,18761431300,48050,48050,48050,48050,0
|
|
20230726,152000,18761431300,48050,48050,48050,48050,0
|
|
20230726,151900,18761431300,48050,48000,48100,47950,1227
|
|
20230726,151800,18702517150,48000,48000,48000,47950,197
|
|
20230726,151700,18693066350,48000,48000,48000,47950,954
|
|
20230726,151600,18647276050,47950,48000,48000,47950,306
|
|
20230726,151500,18632588400,48000,48000,48000,47950,315
|
|
20230726,151400,18617468800,48000,48000,48050,47950,381
|
|
20230726,151300,18599180800,48000,48000,48050,47950,735
|
|
20230726,151200,18563897350,48000,47950,48000,47950,2410
|
|
20230726,151100,18448232400,48000,48000,48000,47900,298
|
|
20230726,151000,18433939950,47950,48050,48100,47900,748
|
|
20230726,150900,18398057450,48050,47950,48050,47900,2512
|
|
20230726,150800,18277458650,47950,47850,47950,47800,1623
|
|
20230726,150700,18199734600,47800,47900,47900,47800,444
|
|
20230726,150600,18178497350,47900,47750,48050,47750,3138
|
|
20230726,150500,18028258850,47750,47800,47800,47750,444
|
|
20230726,150400,18007048450,47800,47800,47850,47800,1175
|
|
20230726,150300,17950882300,47850,47850,47850,47800,399
|
|
20230726,150200,17931801750,47850,47800,47850,47800,429
|
|
20230726,150100,17911281250,47850,48000,48000,47800,272
|
|
20230726,150000,17898252050,48000,48050,48200,47950,1378
|
|
20230726,145900,17832104950,48150,47800,48150,47800,1614
|
|
20230726,145800,17754664250,47850,47850,47900,47850,245
|
|
20230726,145700,17742935750,47850,47900,47900,47850,370
|
|
20230726,145600,17725223000,47900,47750,47900,47700,1534
|
|
20230726,145500,17651873150,47650,47700,47750,47650,628
|
|
20230726,145400,17621912100,47700,47700,47750,47650,520
|
|
20230726,145300,17597114700,47750,47750,47750,47700,144
|
|
20230726,145200,17590243850,47750,47650,47750,47650,729
|
|
20230726,145100,17555466400,47650,47750,47750,47650,300
|
|
20230726,145000,17541165950,47750,47800,47800,47650,456
|
|
20230726,144900,17519394900,47750,47850,47850,47650,1148
|
|
20230726,144800,17464536400,47800,47850,47900,47800,474
|
|
20230726,144700,17441871700,47900,47900,47900,47750,633
|
|
20230726,144600,17411606750,47850,48000,48000,47850,395
|
|
20230726,144500,17392695250,47950,48000,48050,47900,695
|
|
20230726,144400,17359358800,48000,47750,48050,47700,3539
|
|
20230726,144300,17189967250,47750,47650,47750,47650,1028
|
|
20230726,144200,17140901250,47700,47700,47750,47650,967
|
|
20230726,144100,17094770100,47750,47700,47750,47700,378
|
|
20230726,144000,17076735650,47700,47700,47750,47650,484
|
|
20230726,143900,17053661150,47700,47700,47700,47650,367
|
|
20230726,143800,17036170400,47700,47650,47750,47650,499
|
|
20230726,143700,17012378850,47700,47650,47800,47650,577
|
|
20230726,143600,16984862650,47750,47600,47750,47600,538
|
|
20230726,143500,16959216900,47650,47600,47750,47600,418
|
|
20230726,143400,16939293850,47650,47650,47700,47600,568
|
|
20230726,143300,16912240800,47650,47750,47750,47650,328
|
|
20230726,143200,16896606950,47700,47650,47750,47650,592
|
|
20230726,143100,16868370550,47700,47700,47850,47650,525
|
|
20230726,143000,16843318450,47650,47700,47750,47650,749
|
|
20230726,142900,16807608000,47700,47700,47750,47650,659
|
|
20230726,142800,16776179750,47750,47800,47800,47700,337
|
|
20230726,142700,16760084050,47800,47750,47800,47750,453
|
|
20230726,142600,16738435150,47750,47700,47800,47700,390
|
|
20230726,142500,16719819500,47700,47650,47850,47650,1114
|
|
20230726,142400,16666604150,47650,47800,47850,47650,688
|
|
20230726,142300,16633751350,47800,47750,47800,47700,665
|
|
20230726,142200,16601997100,47750,47750,47800,47650,736
|
|
20230726,142100,16566881250,47700,47750,47750,47650,632
|
|
20230726,142000,16536715250,47750,47800,47900,47750,589
|
|
20230726,141900,16508549200,47800,47800,47900,47800,649
|
|
20230726,141800,16477516150,47800,47900,47900,47800,334
|
|
20230726,141700,16461544050,47900,47750,47900,47700,1564
|
|
20230726,141600,16386760400,47750,47750,47750,47650,420
|
|
20230726,141500,16366721350,47700,47800,47850,47700,1098
|
|
20230726,141400,16314294900,47800,47750,47800,47700,638
|
|
20230726,141300,16283846550,47750,47750,47800,47750,446
|
|
20230726,141200,16262543200,47750,47800,47900,47750,517
|
|
20230726,141100,16237833950,47850,47850,47950,47800,1633
|
|
20230726,141000,16159660800,47950,47800,47950,47800,702
|
|
20230726,140900,16126061300,47750,47850,47950,47750,440
|
|
20230726,140800,16105031100,47800,47800,47850,47750,653
|
|
20230726,140700,16073838500,47850,47900,47950,47850,1216
|
|
20230726,140600,16015576200,47950,47950,47950,47850,560
|
|
20230726,140500,15988747300,47900,48000,48000,47900,1509
|
|
20230726,140400,15916336800,48000,48000,48100,47950,1129
|
|
20230726,140300,15862129700,47950,47950,48050,47850,1838
|
|
20230726,140200,15774029400,47950,48050,48100,47900,1374
|
|
20230726,140100,15708064050,48050,48250,48250,47950,1656
|
|
20230726,140000,15628447750,48300,48350,48400,48250,1761
|
|
20230726,135900,15543337050,48350,48350,48400,48300,2163
|
|
20230726,135800,15438711150,48300,48350,48400,48300,1919
|
|
20230726,135700,15345916250,48400,48250,48400,48250,1517
|
|
20230726,135600,15272537500,48250,48300,48400,48250,1685
|
|
20230726,135500,15191075350,48350,48450,48550,48250,2573
|
|
20230726,135400,15066459350,48450,48600,48600,48400,2906
|
|
20230726,135300,14925527400,48600,48400,48600,48400,4105
|
|
20230726,135200,14726460350,48500,48500,48600,48350,3573
|
|
20230726,135100,14553340700,48500,48200,48500,48200,2293
|
|
20230726,135000,14442469400,48200,48150,48300,48100,1264
|
|
20230726,134900,14381543650,48200,48050,48200,48050,1288
|
|
20230726,134800,14319561850,48100,48150,48200,48050,1113
|
|
20230726,134700,14266005300,48050,48350,48350,48050,2438
|
|
20230726,134600,14148482550,48350,48350,48350,48150,1801
|
|
20230726,134500,14061520550,48350,48350,48450,48300,1800
|
|
20230726,134400,13974445400,48300,48150,48400,48150,2116
|
|
20230726,134300,13872279850,48150,48150,48350,48100,2181
|
|
20230726,134200,13767156300,48150,48100,48200,48050,987
|
|
20230726,134100,13719659100,48050,48200,48250,48050,1543
|
|
20230726,134000,13645390000,48150,48150,48250,48150,1959
|
|
20230726,133900,13550986500,48200,48350,48350,48200,3238
|
|
20230726,133800,13394753550,48350,48250,48400,48250,2467
|
|
20230726,133700,13275485400,48300,48150,48400,48150,2128
|
|
20230726,133600,13172780800,48150,48150,48250,48050,2451
|
|
20230726,133500,13054758300,48100,48000,48250,47950,3062
|
|
20230726,133400,12907552550,47950,47900,48000,47850,2775
|
|
20230726,133300,12774612100,47850,47800,47900,47750,2948
|
|
20230726,133200,12633684950,47750,47650,47850,47550,2555
|
|
20230726,133100,12511648200,47650,47550,47700,47500,1182
|
|
20230726,133000,12455361150,47550,47450,47600,47450,1010
|
|
20230726,132900,12407363700,47500,47300,47500,47300,2558
|
|
20230726,132800,12286028350,47250,47400,47400,47250,657
|
|
20230726,132700,12254939950,47400,47350,47400,47300,635
|
|
20230726,132600,12224864750,47350,47400,47450,47300,1138
|
|
20230726,132500,12170936400,47400,47450,47500,47400,766
|
|
20230726,132400,12134604250,47450,47450,47500,47400,855
|
|
20230726,132300,12094034000,47450,47300,47450,47250,1201
|
|
20230726,132200,12037136850,47300,47350,47350,47250,464
|
|
20230726,132100,12015185850,47300,47300,47350,47250,1705
|
|
20230726,132000,11934513300,47300,47300,47300,47250,764
|
|
20230726,131900,11898394750,47300,47300,47350,47250,545
|
|
20230726,131800,11872617500,47300,47250,47350,47250,1129
|
|
20230726,131700,11819236500,47200,47100,47250,47100,2924
|
|
20230726,131600,11681219250,47100,47100,47150,47100,224
|
|
20230726,131500,11670668450,47100,47150,47150,47100,972
|
|
20230726,131400,11624878950,47150,47150,47200,47150,97
|
|
20230726,131300,11620305100,47150,47150,47200,47100,2111
|
|
20230726,131200,11520723450,47150,47100,47150,47050,1058
|
|
20230726,131100,11470890000,47100,47100,47150,47100,347
|
|
20230726,131000,11454546200,47100,47150,47150,47100,312
|
|
20230726,130900,11439844450,47100,47100,47150,47100,346
|
|
20230726,130800,11423536500,47100,47150,47150,47100,1247
|
|
20230726,130700,11364796850,47150,47150,47150,47100,1435
|
|
20230726,130600,11297168800,47200,47200,47200,47150,450
|
|
20230726,130500,11275930050,47200,47250,47250,47200,943
|
|
20230726,130400,11231414350,47200,47200,47250,47200,884
|
|
20230726,130300,11189686000,47250,47300,47300,47200,754
|
|
20230726,130200,11154086750,47200,47300,47350,47200,1131
|
|
20230726,130100,11100622300,47400,47400,47400,47300,45
|
|
20230726,130000,11098489600,47450,47300,47450,47300,120
|
|
20230726,125900,11092810050,47300,47350,47350,47300,277
|
|
20230726,125800,11079703250,47350,47350,47350,47300,1326
|
|
20230726,125700,11016920650,47450,47450,47450,47350,225
|
|
20230726,125600,11006252300,47400,47300,47400,47300,107
|
|
20230726,125500,11001180850,47350,47350,47400,47300,2656
|
|
20230726,125400,10875476250,47350,47400,47400,47350,987
|
|
20230726,125300,10828696200,47450,47400,47450,47400,137
|
|
20230726,125200,10822198100,47450,47400,47450,47400,240
|
|
20230726,125100,10810813550,47400,47400,47500,47400,199
|
|
20230726,125000,10801378650,47500,47400,47500,47400,199
|
|
20230726,124900,10791942850,47450,47400,47450,47350,1269
|
|
20230726,124800,10731785300,47350,47350,47400,47300,222
|
|
20230726,124700,10721276850,47350,47300,47350,47300,906
|
|
20230726,124600,10678380950,47300,47300,47350,47300,101
|
|
20230726,124500,10673603250,47300,47300,47300,47250,1134
|
|
20230726,124400,10619967050,47250,47250,47300,47200,928
|
|
20230726,124300,10576160450,47200,47200,47250,47150,721
|
|
20230726,124200,10542121200,47150,47200,47250,47150,1778
|
|
20230726,124100,10458204750,47250,47250,47250,47200,339
|
|
20230726,124000,10442192450,47250,47250,47250,47200,414
|
|
20230726,123900,10422631350,47250,47300,47300,47200,1854
|
|
20230726,123800,10335019350,47300,47250,47300,47250,227
|
|
20230726,123700,10324291750,47250,47250,47300,47250,146
|
|
20230726,123600,10317386950,47250,47300,47350,47250,2550
|
|
20230726,123500,10196772000,47300,47300,47350,47300,44
|
|
20230726,123400,10194689200,47350,47350,47400,47300,2440
|
|
20230726,123300,10079165050,47400,47400,47400,47350,110
|
|
20230726,123200,10073955400,47350,47400,47400,47350,224
|
|
20230726,123100,10063348900,47400,47400,47400,47350,378
|
|
20230726,123000,10045434950,47400,47400,47450,47350,351
|
|
20230726,122900,10028797600,47400,47350,47450,47350,1826
|
|
20230726,122800,9942247100,47350,47400,47400,47350,3001
|
|
20230726,122700,9800034550,47450,47450,47450,47400,1015
|
|
20230726,122600,9751914700,47450,47450,47450,47400,261
|
|
20230726,122500,9739535450,47450,47450,47450,47400,75
|
|
20230726,122400,9735978550,47400,47450,47500,47400,259
|
|
20230726,122300,9723684300,47450,47450,47450,47400,113
|
|
20230726,122200,9718326600,47450,47450,47450,47400,296
|
|
20230726,122100,9704283150,47450,47450,47450,47400,1611
|
|
20230726,122000,9627846000,47500,47500,47500,47450,673
|
|
20230726,121900,9595911450,47450,47450,47500,47450,138
|
|
20230726,121800,9589360450,47450,47450,47500,47450,420
|
|
20230726,121700,9569428100,47450,47450,47500,47450,142
|
|
20230726,121600,9562689100,47500,47500,47550,47450,1172
|
|
20230726,121500,9507056700,47500,47500,47550,47500,2457
|
|
20230726,121400,9390345900,47550,47650,47650,47500,877
|
|
20230726,121300,9348626800,47650,47650,47650,47600,147
|
|
20230726,121200,9341629200,47650,47550,47650,47550,279
|
|
20230726,121100,9328360050,47550,47600,47600,47550,491
|
|
20230726,121000,9304993250,47600,47550,47600,47550,134
|
|
20230726,120900,9298621350,47600,47550,47700,47550,713
|
|
20230726,120800,9264679850,47550,47550,47550,47500,1229
|
|
20230726,120700,9206274050,47500,47500,47550,47500,406
|
|
20230726,120600,9186986950,47550,47500,47550,47500,255
|
|
20230726,120500,9174863700,47550,47550,47550,47500,1232
|
|
20230726,120400,9116341050,47550,47500,47550,47500,94
|
|
20230726,120300,9111871500,47550,47550,47550,47500,1613
|
|
20230726,120200,9035191800,47550,47550,47550,47500,130
|
|
20230726,120100,9029015700,47550,47550,47550,47500,336
|
|
20230726,120000,9013050400,47550,47550,47550,47500,122
|
|
20230726,115900,9007254750,47550,47500,47550,47500,217
|
|
20230726,115800,8996947000,47500,47500,47550,47500,269
|
|
20230726,115700,8984163900,47500,47550,47550,47500,91
|
|
20230726,115600,8979841350,47550,47550,47550,47500,708
|
|
20230726,115500,8946190900,47550,47500,47550,47500,132
|
|
20230726,115400,8939920100,47550,47500,47550,47500,366
|
|
20230726,115300,8922534150,47500,47600,47600,47500,1196
|
|
20230726,115200,8865670800,47600,47600,47600,47550,287
|
|
20230726,115100,8852022900,47600,47600,47600,47550,88
|
|
20230726,115000,8847834400,47600,47600,47600,47550,577
|
|
20230726,114900,8820384600,47600,47550,47600,47550,332
|
|
20230726,114800,8804594300,47550,47650,47650,47550,1067
|
|
20230726,114700,8753804750,47650,47600,47650,47600,503
|
|
20230726,114600,8729856850,47650,47650,47650,47600,1486
|
|
20230726,114500,8659095100,47650,47600,47650,47600,310
|
|
20230726,114400,8644327700,47600,47600,47650,47600,481
|
|
20230726,114300,8621417500,47650,47650,47650,47600,362
|
|
20230726,114200,8604181300,47650,47650,47650,47600,122
|
|
20230726,114100,8598371100,47600,47700,47700,47600,750
|
|
20230726,114000,8562626400,47650,47700,47700,47650,220
|
|
20230726,113900,8552135800,47650,47650,47700,47650,123
|
|
20230726,113800,8546274400,47650,47600,47700,47600,288
|
|
20230726,113700,8532560150,47600,47600,47600,47550,118
|
|
20230726,113600,8526947400,47600,47600,47600,47550,76
|
|
20230726,113500,8523329950,47600,47650,47650,47600,254
|
|
20230726,113400,8511232600,47600,47650,47650,47600,118
|
|
20230726,113300,8505614150,47650,47600,47650,47600,77
|
|
20230726,113200,8501948750,47600,47700,47700,47550,388
|
|
20230726,113100,8483488250,47600,47600,47700,47600,270
|
|
20230726,113000,8470629650,47600,47550,47650,47550,484
|
|
20230726,112900,8447592100,47550,47550,47600,47550,121
|
|
20230726,112800,8441838450,47550,47550,47600,47550,49
|
|
20230726,112700,8439507250,47600,47600,47600,47500,412
|
|
20230726,112600,8419911000,47600,47550,47600,47500,340
|
|
20230726,112500,8403739600,47550,47600,47600,47500,779
|
|
20230726,112400,8366697000,47550,47550,47600,47550,611
|
|
20230726,112300,8337641050,47600,47600,47600,47550,249
|
|
20230726,112200,8325796650,47600,47550,47600,47550,476
|
|
20230726,112100,8303149100,47550,47550,47600,47550,175
|
|
20230726,112000,8294827200,47550,47600,47600,47550,410
|
|
20230726,111900,8275323300,47600,47550,47600,47550,674
|
|
20230726,111800,8243272350,47550,47500,47550,47500,282
|
|
20230726,111700,8229869000,47550,47500,47550,47500,226
|
|
20230726,111600,8219127800,47500,47500,47550,47500,290
|
|
20230726,111500,8205352100,47500,47600,47600,47500,707
|
|
20230726,111400,8171737450,47600,47600,47600,47550,272
|
|
20230726,111300,8158802150,47550,47550,47600,47550,202
|
|
20230726,111200,8149192500,47550,47600,47600,47550,136
|
|
20230726,111100,8142722000,47600,47600,47600,47500,1809
|
|
20230726,111000,8056744500,47600,47600,47600,47550,89
|
|
20230726,110900,8052509450,47600,47550,47600,47550,382
|
|
20230726,110800,8034335400,47550,47600,47600,47550,606
|
|
20230726,110700,8005491950,47600,47600,47650,47600,170
|
|
20230726,110600,7997397200,47600,47600,47650,47600,160
|
|
20230726,110500,7989780150,47600,47600,47650,47600,106
|
|
20230726,110400,7984734500,47600,47650,47650,47600,1109
|
|
20230726,110300,7931939450,47650,47700,47750,47650,603
|
|
20230726,110200,7903191950,47700,47750,47750,47700,72
|
|
20230726,110100,7899756800,47750,47700,47750,47700,192
|
|
20230726,110000,7890597400,47700,47750,47800,47700,456
|
|
20230726,105900,7868819750,47800,47750,47800,47750,156
|
|
20230726,105800,7861369650,47750,47850,47850,47750,468
|
|
20230726,105700,7838997750,47800,47900,47950,47800,849
|
|
20230726,105600,7798349550,47900,48000,48000,47850,180
|
|
20230726,105500,7789724850,47950,47900,48000,47850,530
|
|
20230726,105400,7764329900,47900,47900,47900,47850,252
|
|
20230726,105300,7752259250,47850,47800,47900,47800,1832
|
|
20230726,105200,7664619300,47850,47700,47850,47700,1619
|
|
20230726,105100,7587247900,47700,47550,47800,47550,2214
|
|
20230726,105000,7481595650,47550,47600,47600,47550,1672
|
|
20230726,104900,7402030150,47600,47550,47700,47550,1501
|
|
20230726,104800,7330558750,47550,47550,47650,47450,1986
|
|
20230726,104700,7236079950,47600,47400,47600,47400,2168
|
|
20230726,104600,7133213600,47400,47400,47450,47350,1046
|
|
20230726,104500,7083637300,47400,47400,47450,47400,1144
|
|
20230726,104400,7029410550,47450,47400,47450,47400,377
|
|
20230726,104300,7011538450,47400,47400,47450,47350,1614
|
|
20230726,104200,6935035950,47400,47400,47400,47350,5547
|
|
20230726,104100,6672140350,47400,47450,47450,47400,179
|
|
20230726,104000,6663649200,47450,47450,47450,47400,236
|
|
20230726,103900,6652460100,47400,47450,47450,47400,230
|
|
20230726,103800,6641546750,47450,47550,47550,47450,1199
|
|
20230726,103700,6584634400,47550,47550,47600,47500,1371
|
|
20230726,103600,6519456850,47600,47550,47600,47550,92
|
|
20230726,103500,6515078700,47600,47550,47650,47550,968
|
|
20230726,103400,6468998300,47600,47650,47650,47600,680
|
|
20230726,103300,6436615300,47600,47600,47600,47600,422
|
|
20230726,103200,6416528100,47600,47650,47650,47600,337
|
|
20230726,103100,6400481850,47650,47450,47650,47450,710
|
|
20230726,103000,6366726550,47450,47450,47500,47400,491
|
|
20230726,102900,6343428800,47450,47450,47450,47400,774
|
|
20230726,102800,6306717700,47450,47500,47500,47450,389
|
|
20230726,102700,6288259350,47500,47500,47550,47450,2413
|
|
20230726,102600,6173663600,47500,47500,47550,47500,254
|
|
20230726,102500,6161596850,47550,47500,47550,47500,395
|
|
20230726,102400,6142831600,47550,47500,47550,47500,158
|
|
20230726,102300,6135325900,47500,47500,47600,47500,454
|
|
20230726,102200,6113750400,47600,47550,47600,47500,5115
|
|
20230726,102100,5870651150,47600,47600,47600,47550,394
|
|
20230726,102000,5851909500,47600,47600,47600,47550,885
|
|
20230726,101900,5809787800,47600,47650,47650,47600,270
|
|
20230726,101800,5796929150,47700,47650,47700,47650,152
|
|
20230726,101700,5789684050,47650,47650,47650,47650,463
|
|
20230726,101600,5767622100,47700,47650,47700,47650,1069
|
|
20230726,101500,5716670650,47650,47700,47700,47650,424
|
|
20230726,101400,5696458250,47700,47550,47700,47550,1582
|
|
20230726,101300,5621077200,47550,47550,47700,47550,975
|
|
20230726,101200,5574633800,47550,47600,47750,47500,3733
|
|
20230726,101100,5396841200,47550,47550,47550,47500,509
|
|
20230726,101000,5372638550,47550,47600,47650,47550,2220
|
|
20230726,100900,5267047550,47550,47550,47600,47550,553
|
|
20230726,100800,5240741950,47550,47550,47600,47550,2951
|
|
20230726,100700,5100383150,47550,47550,47600,47550,452
|
|
20230726,100600,5078878450,47600,47550,47650,47550,830
|
|
20230726,100500,5039372450,47550,47550,47700,47500,3857
|
|
20230726,100400,4855710700,47550,47650,47650,47550,1935
|
|
20230726,100300,4763611950,47650,47650,47700,47650,197
|
|
20230726,100200,4754224100,47650,47600,47700,47600,1334
|
|
20230726,100100,4690662800,47550,47600,47600,47550,822
|
|
20230726,100000,4651536150,47600,47550,47700,47550,1340
|
|
20230726,095900,4587712200,47550,47650,47650,47550,1656
|
|
20230726,095800,4508909100,47650,47600,47650,47600,498
|
|
20230726,095700,4485191800,47600,47600,47650,47600,616
|
|
20230726,095600,4455853900,47600,47700,47700,47600,3953
|
|
20230726,095500,4267384550,47750,47750,47800,47700,799
|
|
20230726,095400,4229249350,47750,47800,47800,47700,3370
|
|
20230726,095300,4068340400,47800,47750,47800,47750,360
|
|
20230726,095200,4051137700,47750,47800,47850,47750,1103
|
|
20230726,095100,3998413850,47850,47800,47850,47800,379
|
|
20230726,095000,3980285000,47800,47800,47850,47800,355
|
|
20230726,094900,3963315600,47800,47800,47850,47750,1176
|
|
20230726,094800,3907100750,47800,47800,47800,47750,393
|
|
20230726,094700,3888326250,47800,47750,47800,47750,134
|
|
20230726,094600,3881924050,47750,47750,47800,47750,321
|
|
20230726,094500,3866589400,47750,47800,47850,47750,1554
|
|
20230726,094400,3792313200,47800,47850,47850,47800,802
|
|
20230726,094300,3753971200,47850,47850,47850,47800,790
|
|
20230726,094200,3716204100,47850,47850,47900,47800,1901
|
|
20230726,094100,3625239900,47850,47850,47900,47850,511
|
|
20230726,094000,3600778750,47850,47850,47900,47850,361
|
|
20230726,093900,3583492750,47900,47950,48000,47900,903
|
|
20230726,093800,3540187150,48000,47950,48000,47950,330
|
|
20230726,093700,3524351450,47950,47850,48000,47800,2047
|
|
20230726,093600,3426287100,47850,47850,47900,47800,794
|
|
20230726,093500,3388311650,47850,47800,47850,47800,1042
|
|
20230726,093400,3338475550,47800,47850,47850,47800,2401
|
|
20230726,093300,3223646600,47850,47900,47900,47850,330
|
|
20230726,093200,3207846400,47900,47900,47950,47850,1153
|
|
20230726,093100,3152654100,47900,47900,47900,47850,334
|
|
20230726,093000,3136658350,47850,47850,47900,47800,1570
|
|
20230726,092900,3061492700,47850,47950,47950,47800,2735
|
|
20230726,092800,2930528050,47950,47950,47950,47900,794
|
|
20230726,092700,2892466850,47950,47900,48000,47900,723
|
|
20230726,092600,2857802500,48000,47850,48000,47800,3027
|
|
20230726,092500,2713009100,47800,47850,47900,47800,2194
|
|
20230726,092400,2608041600,47900,47850,47900,47850,939
|
|
20230726,092300,2563099050,47850,47850,47900,47800,999
|
|
20230726,092200,2515271250,47900,47850,47900,47800,513
|
|
20230726,092100,2490729850,47850,47800,47950,47750,1746
|
|
20230726,092000,2407286400,47800,47900,47900,47750,2432
|
|
20230726,091900,2290974000,47900,48000,48000,47850,1831
|
|
20230726,091800,2203201100,48000,48200,48300,47950,8489
|
|
20230726,091700,1795236700,48300,48250,48300,48150,757
|
|
20230726,091600,1758746250,48250,48250,48300,48250,408
|
|
20230726,091500,1739057000,48250,48150,48250,48150,647
|
|
20230726,091400,1707876050,48200,48250,48250,48200,1183
|
|
20230726,091300,1650844950,48250,48250,48300,48200,1392
|
|
20230726,091200,1583701950,48200,48250,48250,48200,1696
|
|
20230726,091100,1501924350,48250,48300,48350,48250,1109
|
|
20230726,091000,1448362650,48250,48150,48350,48150,1584
|
|
20230726,090900,1371958000,48150,48250,48250,48050,1427
|
|
20230726,090800,1303232900,48250,48250,48300,48150,1794
|
|
20230726,090700,1216739050,48200,48050,48250,48050,1352
|
|
20230726,090600,1151644900,48050,48300,48300,48050,3613
|
|
20230726,090500,977512950,48300,48600,48600,48250,4226
|
|
20230726,090400,773046850,48500,48450,48600,48350,2819
|
|
20230726,090300,636377250,48400,48450,48500,48350,1435
|
|
20230726,090200,566896450,48450,48800,48800,48400,6575
|
|
20230726,090100,247083650,48750,49100,49100,48750,3336
|
|
20230726,090000,83747700,49100,49400,49400,49100,1695
|