580 lines
32 KiB
CSV
580 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,183700,1112970000,212000,212000,212000,212000,93
|
|
20230726,183600,1112970000,212000,212000,212000,212000,0
|
|
20230726,183500,1112970000,212000,212000,212000,212000,0
|
|
20230726,183400,1112970000,212000,212000,212000,212000,0
|
|
20230726,183300,1112970000,212000,212000,212000,212000,0
|
|
20230726,183200,1112970000,212000,212000,212000,212000,0
|
|
20230726,183100,1112970000,212000,212000,212000,212000,0
|
|
20230726,183000,1112970000,212000,212000,212000,212000,0
|
|
20230726,182900,1112970000,212000,212000,212000,212000,0
|
|
20230726,182800,1112970000,212000,212000,212000,212000,0
|
|
20230726,182700,1112970000,212000,212000,212000,212000,0
|
|
20230726,182600,1112970000,212000,212000,212000,212000,0
|
|
20230726,182500,1112970000,212000,212000,212000,212000,0
|
|
20230726,182400,1112970000,212000,212000,212000,212000,0
|
|
20230726,182300,1112970000,212000,212000,212000,212000,0
|
|
20230726,182200,1112970000,212000,212000,212000,212000,0
|
|
20230726,182100,1112970000,212000,212000,212000,212000,0
|
|
20230726,182000,1112970000,212000,212000,212000,212000,0
|
|
20230726,181900,1112970000,212000,212000,212000,212000,0
|
|
20230726,181800,1112970000,212000,212000,212000,212000,0
|
|
20230726,181700,1112970000,212000,212000,212000,212000,0
|
|
20230726,181600,1112970000,212000,212000,212000,212000,0
|
|
20230726,181500,1112970000,212000,212000,212000,212000,0
|
|
20230726,181400,1112970000,212000,212000,212000,212000,0
|
|
20230726,181300,1112970000,212000,212000,212000,212000,0
|
|
20230726,181200,1112970000,212000,212000,212000,212000,0
|
|
20230726,181100,1112970000,212000,212000,212000,212000,0
|
|
20230726,181000,1112970000,212000,212000,212000,212000,0
|
|
20230726,180900,1112970000,212000,212000,212000,212000,0
|
|
20230726,180800,1112970000,212000,212000,212000,212000,0
|
|
20230726,180700,1112970000,212000,212000,212000,212000,93
|
|
20230726,180600,1112970000,212000,212000,212000,212000,0
|
|
20230726,180500,1112970000,212000,212000,212000,212000,0
|
|
20230726,180400,1112970000,212000,212000,212000,212000,0
|
|
20230726,180300,1112970000,212000,212000,212000,212000,0
|
|
20230726,180200,1112970000,212000,212000,212000,212000,0
|
|
20230726,180100,1112970000,212000,212000,212000,212000,0
|
|
20230726,180000,1112970000,212000,212000,212000,212000,0
|
|
20230726,175900,1112970000,212000,212000,212000,212000,0
|
|
20230726,175800,1112970000,212000,212000,212000,212000,0
|
|
20230726,175700,1112970000,212000,212000,212000,212000,0
|
|
20230726,175600,1112970000,212000,212000,212000,212000,0
|
|
20230726,175500,1112970000,212000,212000,212000,212000,0
|
|
20230726,175400,1112970000,212000,212000,212000,212000,0
|
|
20230726,175300,1112970000,212000,212000,212000,212000,0
|
|
20230726,175200,1112970000,212000,212000,212000,212000,0
|
|
20230726,175100,1112970000,212000,212000,212000,212000,0
|
|
20230726,175000,1112970000,212000,212000,212000,212000,0
|
|
20230726,174900,1112970000,212000,212000,212000,212000,0
|
|
20230726,174800,1112970000,212000,212000,212000,212000,0
|
|
20230726,174700,1112970000,212000,212000,212000,212000,0
|
|
20230726,174600,1112970000,212000,212000,212000,212000,0
|
|
20230726,174500,1112970000,212000,212000,212000,212000,0
|
|
20230726,174400,1112970000,212000,212000,212000,212000,0
|
|
20230726,174300,1112970000,212000,212000,212000,212000,0
|
|
20230726,174200,1112970000,212000,212000,212000,212000,0
|
|
20230726,174100,1112970000,212000,212000,212000,212000,0
|
|
20230726,174000,1112970000,212000,212000,212000,212000,0
|
|
20230726,173900,1112970000,212000,212000,212000,212000,0
|
|
20230726,173800,1112970000,212000,212000,212000,212000,0
|
|
20230726,173700,1112970000,212000,212000,212000,212000,93
|
|
20230726,173600,1112970000,212000,212000,212000,212000,0
|
|
20230726,173500,1112970000,212000,212000,212000,212000,0
|
|
20230726,173400,1112970000,212000,212000,212000,212000,0
|
|
20230726,173300,1112970000,212000,212000,212000,212000,0
|
|
20230726,173200,1112970000,212000,212000,212000,212000,0
|
|
20230726,173100,1112970000,212000,212000,212000,212000,0
|
|
20230726,173000,1112970000,212000,212000,212000,212000,0
|
|
20230726,172900,1112970000,212000,212000,212000,212000,0
|
|
20230726,172800,1112970000,212000,212000,212000,212000,0
|
|
20230726,172700,1112970000,212000,212000,212000,212000,0
|
|
20230726,172600,1112970000,212000,212000,212000,212000,0
|
|
20230726,172500,1112970000,212000,212000,212000,212000,0
|
|
20230726,172400,1112970000,212000,212000,212000,212000,0
|
|
20230726,172300,1112970000,212000,212000,212000,212000,0
|
|
20230726,172200,1112970000,212000,212000,212000,212000,0
|
|
20230726,172100,1112970000,212000,212000,212000,212000,0
|
|
20230726,172000,1112970000,212000,212000,212000,212000,0
|
|
20230726,171900,1112970000,212000,212000,212000,212000,0
|
|
20230726,171800,1112970000,212000,212000,212000,212000,0
|
|
20230726,171700,1112970000,212000,212000,212000,212000,0
|
|
20230726,171600,1112970000,212000,212000,212000,212000,0
|
|
20230726,171500,1112970000,212000,212000,212000,212000,0
|
|
20230726,171400,1112970000,212000,212000,212000,212000,0
|
|
20230726,171300,1112970000,212000,212000,212000,212000,0
|
|
20230726,171200,1112970000,212000,212000,212000,212000,0
|
|
20230726,171100,1112970000,212000,212000,212000,212000,0
|
|
20230726,171000,1112970000,212000,212000,212000,212000,0
|
|
20230726,170900,1112970000,212000,212000,212000,212000,0
|
|
20230726,170800,1112970000,212000,212000,212000,212000,0
|
|
20230726,170700,1112970000,212000,212000,212000,212000,93
|
|
20230726,170600,1112970000,212000,212000,212000,212000,0
|
|
20230726,170500,1112970000,212000,212000,212000,212000,0
|
|
20230726,170400,1112970000,212000,212000,212000,212000,0
|
|
20230726,170300,1112970000,212000,212000,212000,212000,0
|
|
20230726,170200,1112970000,212000,212000,212000,212000,0
|
|
20230726,170100,1112970000,212000,212000,212000,212000,0
|
|
20230726,170000,1112970000,212000,212000,212000,212000,0
|
|
20230726,165900,1112970000,212000,212000,212000,212000,0
|
|
20230726,165800,1112970000,212000,212000,212000,212000,0
|
|
20230726,165700,1112970000,212000,212000,212000,212000,0
|
|
20230726,165600,1112970000,212000,212000,212000,212000,0
|
|
20230726,165500,1112970000,212000,212000,212000,212000,0
|
|
20230726,165400,1112970000,212000,212000,212000,212000,0
|
|
20230726,165300,1112970000,212000,212000,212000,212000,0
|
|
20230726,165200,1112970000,212000,212000,212000,212000,0
|
|
20230726,165100,1112970000,212000,212000,212000,212000,0
|
|
20230726,165000,1112970000,212000,212000,212000,212000,0
|
|
20230726,164900,1112970000,212000,212000,212000,212000,0
|
|
20230726,164800,1112970000,212000,212000,212000,212000,0
|
|
20230726,164700,1112970000,212000,212000,212000,212000,0
|
|
20230726,164600,1112970000,212000,212000,212000,212000,0
|
|
20230726,164500,1112970000,212000,212000,212000,212000,0
|
|
20230726,164400,1112970000,212000,212000,212000,212000,0
|
|
20230726,164300,1112970000,212000,212000,212000,212000,0
|
|
20230726,164200,1112970000,212000,212000,212000,212000,0
|
|
20230726,164100,1112970000,212000,212000,212000,212000,0
|
|
20230726,164000,1112970000,212000,212000,212000,212000,0
|
|
20230726,163900,1112970000,212000,212000,212000,212000,0
|
|
20230726,163800,1112970000,212000,212000,212000,212000,0
|
|
20230726,163700,1112970000,212000,212000,212000,212000,93
|
|
20230726,163600,1112970000,212000,212000,212000,212000,0
|
|
20230726,163500,1112970000,212000,212000,212000,212000,0
|
|
20230726,163400,1112970000,212000,212000,212000,212000,0
|
|
20230726,163300,1112970000,212000,212000,212000,212000,0
|
|
20230726,163200,1112970000,212000,212000,212000,212000,0
|
|
20230726,163100,1112970000,212000,212000,212000,212000,0
|
|
20230726,163000,1112970000,212000,212000,212000,212000,0
|
|
20230726,162900,1112970000,212000,212000,212000,212000,0
|
|
20230726,162800,1112970000,212000,212000,212000,212000,0
|
|
20230726,162700,1112970000,212000,212000,212000,212000,0
|
|
20230726,162600,1112970000,212000,212000,212000,212000,0
|
|
20230726,162500,1112970000,212000,212000,212000,212000,0
|
|
20230726,162400,1112970000,212000,212000,212000,212000,0
|
|
20230726,162300,1112970000,212000,212000,212000,212000,0
|
|
20230726,162200,1112970000,212000,212000,212000,212000,0
|
|
20230726,162100,1112970000,212000,212000,212000,212000,0
|
|
20230726,162000,1112970000,212000,212000,212000,212000,0
|
|
20230726,161900,1112970000,212000,212000,212000,212000,0
|
|
20230726,161800,1112970000,212000,212000,212000,212000,0
|
|
20230726,161700,1112970000,212000,212000,212000,212000,0
|
|
20230726,161600,1112970000,212000,212000,212000,212000,0
|
|
20230726,161500,1112970000,212000,212000,212000,212000,0
|
|
20230726,161400,1112970000,212000,212000,212000,212000,0
|
|
20230726,161300,1112970000,212000,212000,212000,212000,0
|
|
20230726,161200,1112970000,212000,212000,212000,212000,0
|
|
20230726,161100,1112970000,212000,212000,212000,212000,0
|
|
20230726,161000,1112970000,212000,212000,212000,212000,0
|
|
20230726,160900,1112970000,212000,212000,212000,212000,0
|
|
20230726,160800,1112970000,212000,212000,212000,212000,0
|
|
20230726,160700,1112970000,212000,212000,212000,212000,93
|
|
20230726,160600,1112970000,212000,212000,212000,212000,0
|
|
20230726,160500,1112970000,212000,212000,212000,212000,0
|
|
20230726,160400,1112970000,212000,212000,212000,212000,0
|
|
20230726,160300,1112970000,212000,212000,212000,212000,0
|
|
20230726,160200,1112970000,212000,212000,212000,212000,0
|
|
20230726,160100,1112970000,212000,212000,212000,212000,0
|
|
20230726,160000,1112970000,212000,212000,212000,212000,0
|
|
20230726,155900,1112970000,212000,212000,212000,212000,0
|
|
20230726,155800,1112970000,212000,212000,212000,212000,0
|
|
20230726,155700,1112970000,212000,212000,212000,212000,0
|
|
20230726,155600,1112970000,212000,212000,212000,212000,0
|
|
20230726,155500,1112970000,212000,212000,212000,212000,0
|
|
20230726,155400,1112970000,212000,212000,212000,212000,0
|
|
20230726,155300,1112970000,212000,212000,212000,212000,0
|
|
20230726,155200,1112970000,212000,212000,212000,212000,0
|
|
20230726,155100,1112970000,212000,212000,212000,212000,0
|
|
20230726,155000,1112970000,212000,212000,212000,212000,0
|
|
20230726,154900,1112970000,212000,212000,212000,212000,0
|
|
20230726,154800,1112970000,212000,212000,212000,212000,0
|
|
20230726,154700,1112970000,212000,212000,212000,212000,0
|
|
20230726,154600,1112970000,212000,212000,212000,212000,0
|
|
20230726,154500,1112970000,212000,212000,212000,212000,0
|
|
20230726,154400,1112970000,212000,212000,212000,212000,0
|
|
20230726,154300,1112970000,212000,212000,212000,212000,0
|
|
20230726,154200,1112970000,212000,212000,212000,212000,0
|
|
20230726,154100,1112970000,212000,212000,212000,212000,0
|
|
20230726,154000,1112970000,212000,212000,212000,212000,0
|
|
20230726,153900,1112970000,212000,212000,212000,212000,0
|
|
20230726,153800,1112970000,212000,212000,212000,212000,0
|
|
20230726,153700,1112970000,212000,212000,212000,212000,93
|
|
20230726,153600,1112970000,212000,212000,212000,212000,0
|
|
20230726,153500,1112970000,212000,212000,212000,212000,0
|
|
20230726,153400,1112970000,212000,212000,212000,212000,0
|
|
20230726,153300,1112970000,212000,212000,212000,212000,0
|
|
20230726,153200,1112970000,212000,212000,212000,212000,0
|
|
20230726,153100,1112970000,212000,212000,212000,212000,0
|
|
20230726,153000,1112970000,212000,212000,212000,212000,93
|
|
20230726,152900,1093254000,212000,212000,212000,212000,0
|
|
20230726,152800,1093254000,212000,212000,212000,212000,0
|
|
20230726,152700,1093254000,212000,212000,212000,212000,0
|
|
20230726,152600,1093254000,212000,212000,212000,212000,0
|
|
20230726,152500,1093254000,212000,212000,212000,212000,0
|
|
20230726,152400,1093254000,212000,212000,212000,212000,0
|
|
20230726,152300,1093254000,212000,212000,212000,212000,0
|
|
20230726,152200,1093254000,212000,212000,212000,212000,0
|
|
20230726,152100,1093254000,212000,212000,212000,212000,0
|
|
20230726,152000,1093254000,212000,212000,212000,212000,0
|
|
20230726,151900,1093254000,212000,212000,212000,212000,177
|
|
20230726,151800,1055730000,212000,212000,212000,212000,23
|
|
20230726,151700,1050854000,212000,212000,212000,211500,10
|
|
20230726,151600,1048735500,212000,212000,212000,212000,29
|
|
20230726,151500,1042587500,212000,212000,212000,211500,36
|
|
20230726,151400,1034966500,212000,211500,212000,211500,141
|
|
20230726,151300,1005131500,211500,211500,211500,211500,5
|
|
20230726,151200,1004074000,212000,212000,212000,212000,57
|
|
20230726,151100,991990000,211500,212000,212000,211500,68
|
|
20230726,151000,977593000,212000,211500,212000,211000,7
|
|
20230726,150900,976112000,211500,211500,212000,211500,104
|
|
20230726,150800,954100000,211500,212000,212000,211500,23
|
|
20230726,150700,949234000,211500,212000,212000,211500,11
|
|
20230726,150600,946903500,212000,212500,212500,212000,14
|
|
20230726,150500,943934000,212500,212000,212500,212000,6
|
|
20230726,150400,942660500,212500,212500,212500,212500,1
|
|
20230726,150300,942448000,212500,212500,212500,212000,7
|
|
20230726,150200,940961500,212000,212000,212500,212000,10
|
|
20230726,150100,938840500,212500,212000,212500,212000,6
|
|
20230726,150000,937567000,212500,212000,212500,212000,4
|
|
20230726,145900,936718000,212000,212500,212500,212000,7
|
|
20230726,145800,935232000,212000,212000,212000,212000,3
|
|
20230726,145700,934596000,212500,212000,212500,212000,5
|
|
20230726,145600,933534500,212500,212500,212500,212500,0
|
|
20230726,145500,933534500,212500,212500,212500,212000,9
|
|
20230726,145400,931623500,213000,212500,213000,212500,7
|
|
20230726,145300,930134000,212500,212500,212500,212500,3
|
|
20230726,145200,929496500,213000,213000,213000,213000,5
|
|
20230726,145100,928431500,212500,213000,213000,212500,5
|
|
20230726,145000,927368000,213000,212500,213000,212500,6
|
|
20230726,144900,926091500,212500,212500,212500,212500,2
|
|
20230726,144800,925666500,213000,212500,213000,212500,2
|
|
20230726,144700,925241000,212500,213000,213000,212500,3
|
|
20230726,144600,924603000,212500,212500,212500,212500,4
|
|
20230726,144500,923753000,212500,211500,213000,211000,21
|
|
20230726,144400,919305000,213500,213000,213500,211500,246
|
|
20230726,144300,867123500,213000,213000,213500,213000,16
|
|
20230726,144200,863714000,213000,213500,213500,213000,4
|
|
20230726,144100,862861500,213500,213000,213500,213000,5
|
|
20230726,144000,861795000,213000,213500,213500,213000,4
|
|
20230726,143900,860941500,213000,213500,213500,213000,6
|
|
20230726,143800,859662000,213500,213500,213500,213500,1
|
|
20230726,143700,859448500,213500,213500,213500,213500,3
|
|
20230726,143600,858808000,213000,213000,213000,213000,0
|
|
20230726,143500,858808000,213000,214000,214000,213000,69
|
|
20230726,143400,844051000,213500,213500,213500,213500,4
|
|
20230726,143300,843197000,212500,213500,213500,212500,41
|
|
20230726,143200,834468500,213500,213500,213500,213500,3
|
|
20230726,143100,833828000,214000,213500,214000,213000,169
|
|
20230726,143000,797803500,214000,213500,214000,213500,37
|
|
20230726,142900,789895000,213500,213500,213500,213500,3
|
|
20230726,142800,789254500,214000,214000,214000,214000,3
|
|
20230726,142700,788612500,213500,214000,214000,213500,8
|
|
20230726,142600,786902000,213500,214000,214000,213500,4
|
|
20230726,142500,786047000,214000,213500,214000,213500,14
|
|
20230726,142400,783052500,214000,214000,214000,214000,0
|
|
20230726,142300,783052500,214000,214000,214000,213500,7
|
|
20230726,142200,781556000,213500,214000,214000,213500,4
|
|
20230726,142100,780701500,214000,213500,214000,213500,5
|
|
20230726,142000,779633000,214000,214000,214000,214000,10
|
|
20230726,141900,777493000,213500,214000,214000,213500,6
|
|
20230726,141800,776210500,213500,213500,213500,213500,3
|
|
20230726,141700,775570000,213500,213500,214000,213500,36
|
|
20230726,141600,767883000,213500,213500,213500,213500,0
|
|
20230726,141500,767883000,213500,213500,213500,213500,3
|
|
20230726,141400,767242500,214000,213500,214000,213500,6
|
|
20230726,141300,765960000,213500,213500,213500,213500,3
|
|
20230726,141200,765319500,214000,214000,214000,214000,7
|
|
20230726,141100,763821500,213500,214000,214000,213500,6
|
|
20230726,141000,762539000,214000,214000,214000,213500,6
|
|
20230726,140900,761256000,214000,213500,214000,213500,7
|
|
20230726,140800,759760000,214000,213500,214000,213500,5
|
|
20230726,140700,758691500,213500,213500,213500,213500,3
|
|
20230726,140600,758051000,214000,214000,214000,213500,7
|
|
20230726,140500,756554500,213500,213500,213500,213500,3
|
|
20230726,140400,755914000,214000,214000,214000,214000,1
|
|
20230726,140300,755700000,214000,213500,214000,213500,5
|
|
20230726,140200,754631500,213500,213500,213500,213500,3
|
|
20230726,140100,753991000,213500,214000,214000,213500,25
|
|
20230726,140000,748647500,213500,213500,213500,213500,12
|
|
20230726,135900,746085500,213000,213500,213500,213000,26
|
|
20230726,135800,740541500,213000,213500,213500,213000,8
|
|
20230726,135700,738835000,213500,213500,213500,213000,30
|
|
20230726,135600,732431500,213000,213500,213500,213000,63
|
|
20230726,135500,718990000,214000,214500,214500,214000,3
|
|
20230726,135400,718347500,214000,213500,214000,213500,3
|
|
20230726,135300,717706500,213500,213500,213500,213500,3
|
|
20230726,135200,717066000,213500,213500,213500,213500,1
|
|
20230726,135100,716852500,213000,213500,213500,213000,13
|
|
20230726,135000,714079000,213000,214000,214000,213000,91
|
|
20230726,134900,694649500,214000,214000,214000,214000,2
|
|
20230726,134800,694221500,214000,214000,214000,214000,1
|
|
20230726,134700,694007500,214000,214000,214000,214000,1
|
|
20230726,134600,693793500,214000,213500,214000,213500,4
|
|
20230726,134500,692938000,214500,214000,214500,213500,36
|
|
20230726,134400,685233500,214000,214000,214000,214000,0
|
|
20230726,134300,685233500,214000,214000,214000,213500,6
|
|
20230726,134200,683951000,213500,213500,213500,213500,3
|
|
20230726,134100,683310500,214000,213500,214000,213500,7
|
|
20230726,134000,681814000,214000,214000,214000,214000,4
|
|
20230726,133900,680958000,214000,214000,214000,213500,5
|
|
20230726,133800,679888500,214000,214000,214000,214000,15
|
|
20230726,133700,676678500,214000,214000,214500,214000,8
|
|
20230726,133600,674965500,214000,214000,214000,214000,4
|
|
20230726,133500,674109500,214000,214500,214500,214000,6
|
|
20230726,133400,672824000,214000,214500,214500,214000,12
|
|
20230726,133300,670251500,214000,214000,214000,214000,3
|
|
20230726,133200,669609500,214500,215000,215000,214500,44
|
|
20230726,133100,660171000,215000,215000,215000,215000,0
|
|
20230726,133000,660171000,215000,215000,215000,214500,38
|
|
20230726,132900,652017500,214500,214500,214500,214500,5
|
|
20230726,132800,650945000,215000,215000,215000,215000,2
|
|
20230726,132700,650515000,214500,215000,215000,214500,12
|
|
20230726,132600,647936500,214500,214500,214500,214500,6
|
|
20230726,132500,646649500,214500,214500,214500,214500,0
|
|
20230726,132400,646649500,214500,214500,214500,214500,0
|
|
20230726,132300,646649500,214500,214500,214500,214500,8
|
|
20230726,132200,644933500,214000,214000,214000,214000,183
|
|
20230726,132100,605771500,214500,214000,214500,214000,17
|
|
20230726,132000,602126500,214500,214500,214500,214500,107
|
|
20230726,131900,579175000,214000,214500,214500,214000,5
|
|
20230726,131800,578104000,214000,214500,214500,214000,13
|
|
20230726,131700,575317000,214500,215000,215000,214500,69
|
|
20230726,131600,560508000,215000,215000,215000,215000,3
|
|
20230726,131500,559863000,215000,215000,215000,215000,7
|
|
20230726,131400,558358000,214500,214500,214500,214500,3
|
|
20230726,131300,557714500,215000,215000,215000,215000,0
|
|
20230726,131200,557714500,215000,215000,215000,215000,3
|
|
20230726,131100,557069500,215000,215000,215000,215000,0
|
|
20230726,131000,557069500,215000,214500,215000,214500,5
|
|
20230726,130900,555996000,214500,214500,214500,214500,2
|
|
20230726,130800,555567000,215000,215000,215000,215000,3
|
|
20230726,130700,554922000,214500,214500,214500,214500,3
|
|
20230726,130600,554278500,214500,215000,215000,214500,5
|
|
20230726,130500,553205000,215000,215000,215000,215000,2
|
|
20230726,130400,552775000,215000,215000,215000,215000,4
|
|
20230726,130300,551915000,215000,215000,215000,215000,0
|
|
20230726,130200,551915000,215000,215000,215000,215000,0
|
|
20230726,130100,551915000,215000,215000,215000,215000,2
|
|
20230726,130000,551485000,214500,215000,215000,214500,15
|
|
20230726,125900,548265500,215000,215000,215000,215000,3
|
|
20230726,125800,547620500,215000,215000,215000,215000,0
|
|
20230726,125700,547620500,215000,215000,215000,215000,2
|
|
20230726,125600,547190500,215000,215000,215000,215000,3
|
|
20230726,125500,546545500,215000,215000,215000,215000,0
|
|
20230726,125400,546545500,215000,215000,215000,215000,1
|
|
20230726,125300,546330500,215000,215000,215000,215000,2
|
|
20230726,125200,545900500,215000,215000,215000,215000,0
|
|
20230726,125100,545900500,215000,215000,215000,215000,1
|
|
20230726,125000,545685500,215000,215000,215000,215000,5
|
|
20230726,124900,544610500,215000,215000,215000,215000,0
|
|
20230726,124800,544610500,215000,215000,215000,215000,0
|
|
20230726,124700,544610500,215000,215000,215000,215000,45
|
|
20230726,124600,534935500,215500,215500,215500,215500,3
|
|
20230726,124500,534289000,215000,215000,215000,215000,6
|
|
20230726,124400,532999000,215000,215500,215500,215000,4
|
|
20230726,124300,532138000,215000,215000,215000,215000,1
|
|
20230726,124200,531923000,215500,215500,215500,215500,3
|
|
20230726,124100,531276500,215500,215500,215500,215500,0
|
|
20230726,124000,531276500,215500,215500,215500,215500,0
|
|
20230726,123900,531276500,215500,215500,215500,215500,2
|
|
20230726,123800,530845500,215500,215500,215500,215500,1
|
|
20230726,123700,530630000,215500,215500,215500,215500,3
|
|
20230726,123600,529983500,215000,215000,215000,215000,0
|
|
20230726,123500,529983500,215000,215000,215000,215000,4
|
|
20230726,123400,529123500,215000,215000,215000,215000,0
|
|
20230726,123300,529123500,215000,215000,215000,215000,4
|
|
20230726,123200,528263500,215000,215000,215000,215000,16
|
|
20230726,123100,524823500,215000,215500,215500,215000,6
|
|
20230726,123000,523532500,215000,215000,215000,215000,35
|
|
20230726,122900,516007500,215000,215000,215000,215000,4
|
|
20230726,122800,515147500,215500,215000,215500,215000,9
|
|
20230726,122700,513211000,215500,215500,215500,215500,0
|
|
20230726,122600,513211000,215500,215500,215500,215500,2
|
|
20230726,122500,512780000,215000,215000,215000,215000,18
|
|
20230726,122400,508910000,215500,215500,215500,215500,3
|
|
20230726,122300,508263500,215500,215500,215500,215500,3
|
|
20230726,122200,507617000,216000,216000,216000,216000,3
|
|
20230726,122100,506969000,216000,216000,216000,216000,0
|
|
20230726,122000,506969000,216000,216000,216000,216000,3
|
|
20230726,121900,506321000,215500,215500,215500,215500,0
|
|
20230726,121800,506321000,215500,215500,215500,215500,0
|
|
20230726,121700,506321000,215500,215500,215500,215500,0
|
|
20230726,121600,506321000,215500,215500,215500,215500,0
|
|
20230726,121500,506321000,215500,215500,215500,215500,3
|
|
20230726,121400,505674500,215500,215500,215500,215500,1
|
|
20230726,121300,505459000,215500,215500,215500,215500,3
|
|
20230726,121200,504812500,215500,215500,215500,215500,0
|
|
20230726,121100,504812500,215500,215500,215500,215500,3
|
|
20230726,121000,504166000,215000,215000,215000,215000,0
|
|
20230726,120900,504166000,215000,215500,215500,215000,3
|
|
20230726,120800,503520000,215000,215000,215000,215000,0
|
|
20230726,120700,503520000,215000,215000,215000,215000,0
|
|
20230726,120600,503520000,215000,215000,215000,215000,4
|
|
20230726,120500,502660000,215500,215500,215500,215500,0
|
|
20230726,120400,502660000,215500,215500,215500,215500,5
|
|
20230726,120300,501582500,215500,215000,215500,214500,32
|
|
20230726,120200,494696000,215500,215500,215500,215500,2
|
|
20230726,120100,494265000,215500,215500,215500,215500,0
|
|
20230726,120000,494265000,215500,215500,215500,215500,6
|
|
20230726,115900,492972000,215000,215000,215000,215000,0
|
|
20230726,115800,492972000,215000,215000,215000,215000,0
|
|
20230726,115700,492972000,215000,215000,215000,215000,0
|
|
20230726,115600,492972000,215000,215000,215000,215000,14
|
|
20230726,115500,489962000,215000,215000,215000,214500,4
|
|
20230726,115400,489102500,215000,215000,215000,215000,1
|
|
20230726,115300,488887500,215000,215000,215000,215000,3
|
|
20230726,115200,488242500,215000,215000,215000,215000,0
|
|
20230726,115100,488242500,215000,215000,215000,215000,2
|
|
20230726,115000,487812500,214500,214500,214500,214500,5
|
|
20230726,114900,486740000,215000,215000,215000,215000,3
|
|
20230726,114800,486095000,215000,215000,215000,215000,46
|
|
20230726,114700,476205000,215000,215000,215000,215000,2
|
|
20230726,114600,475775000,215000,215000,215000,215000,1
|
|
20230726,114500,475560000,215000,215000,215000,215000,1
|
|
20230726,114400,475345000,215000,215000,215000,215000,3
|
|
20230726,114300,474700000,215000,215000,215000,215000,0
|
|
20230726,114200,474700000,215000,215000,215000,215000,2
|
|
20230726,114100,474270000,215000,215000,215000,215000,1
|
|
20230726,114000,474055000,215000,215000,215000,215000,4
|
|
20230726,113900,473195000,215000,215000,215000,215000,0
|
|
20230726,113800,473195000,215000,215000,215000,215000,2
|
|
20230726,113700,472765000,214500,214500,214500,214500,1
|
|
20230726,113600,472550500,215000,215000,215000,215000,1
|
|
20230726,113500,472335500,215000,215000,215000,215000,0
|
|
20230726,113400,472335500,215000,215000,215000,215000,2
|
|
20230726,113300,471905500,215000,215000,215000,215000,10
|
|
20230726,113200,469755500,215000,215000,215000,215000,1
|
|
20230726,113100,469540500,214500,214500,214500,214500,0
|
|
20230726,113000,469540500,214500,214500,214500,214500,37
|
|
20230726,112900,461604000,214500,214000,214500,214000,27
|
|
20230726,112800,455819000,214000,214500,214500,214000,27
|
|
20230726,112700,450034500,214000,214500,214500,214000,6
|
|
20230726,112600,448749000,214000,214500,215000,214000,6
|
|
20230726,112500,447461500,214500,214500,214500,214500,2
|
|
20230726,112400,447032500,214500,214500,214500,214500,3
|
|
20230726,112300,446389000,214000,214500,215000,214000,6
|
|
20230726,112200,445100500,214500,214500,214500,214500,0
|
|
20230726,112100,445100500,214500,214500,215000,214500,12
|
|
20230726,112000,442524500,214000,214000,214000,214000,0
|
|
20230726,111900,442524500,214000,214500,214500,214000,4
|
|
20230726,111800,441667000,214000,214000,214000,214000,4
|
|
20230726,111700,440811000,214500,214500,214500,214500,2
|
|
20230726,111600,440382000,214000,214000,214000,214000,1
|
|
20230726,111500,440168000,214500,215000,215500,214500,126
|
|
20230726,111400,413122500,215000,215500,215500,215000,14
|
|
20230726,111300,410110500,215500,215500,215500,215500,0
|
|
20230726,111200,410110500,215500,215500,215500,215500,0
|
|
20230726,111100,410110500,215500,215500,215500,215500,0
|
|
20230726,111000,410110500,215500,215500,215500,215500,80
|
|
20230726,110900,392870500,216000,216000,216000,216000,2
|
|
20230726,110800,392438500,216000,216000,216000,216000,0
|
|
20230726,110700,392438500,216000,216000,216000,216000,0
|
|
20230726,110600,392438500,216000,216000,216000,216000,0
|
|
20230726,110500,392438500,216000,216000,216000,216000,0
|
|
20230726,110400,392438500,216000,216000,216000,216000,0
|
|
20230726,110300,392438500,216000,216000,216000,216000,0
|
|
20230726,110200,392438500,216000,216000,216000,216000,0
|
|
20230726,110100,392438500,216000,216000,216000,216000,0
|
|
20230726,110000,392438500,216000,216000,216000,216000,0
|
|
20230726,105900,392438500,216000,216000,216000,216000,1
|
|
20230726,105800,392222500,216000,216000,216000,216000,0
|
|
20230726,105700,392222500,216000,216000,216000,216000,0
|
|
20230726,105600,392222500,216000,216000,216000,216000,2
|
|
20230726,105500,391790500,216000,216000,216000,216000,0
|
|
20230726,105400,391790500,216000,215500,216000,215500,33
|
|
20230726,105300,384670500,216000,216000,216000,216000,15
|
|
20230726,105200,381430500,215500,215500,215500,215500,0
|
|
20230726,105100,381430500,215500,215500,215500,215500,0
|
|
20230726,105000,381430500,215500,215500,215500,215500,1
|
|
20230726,104900,381215000,215500,215500,215500,215500,0
|
|
20230726,104800,381215000,215500,215500,215500,215500,35
|
|
20230726,104700,373672500,216000,216000,216000,216000,1
|
|
20230726,104600,373456500,216000,216000,216000,216000,50
|
|
20230726,104500,362656500,216000,215000,216000,215000,247
|
|
20230726,104400,309430500,215000,215000,215000,215000,136
|
|
20230726,104300,280190500,215500,215500,215500,215500,0
|
|
20230726,104200,280190500,215500,215500,215500,215500,0
|
|
20230726,104100,280190500,215500,215500,215500,215500,0
|
|
20230726,104000,280190500,215500,215500,215500,215500,5
|
|
20230726,103900,279113000,215500,215500,215500,215000,20
|
|
20230726,103800,274803500,215500,215500,216000,215500,141
|
|
20230726,103700,244416500,216000,216000,216000,216000,1
|
|
20230726,103600,244200500,216000,216000,216000,216000,30
|
|
20230726,103500,237720500,216000,216000,216000,216000,16
|
|
20230726,103400,234264500,216000,216000,216000,216000,0
|
|
20230726,103300,234264500,216000,216000,216000,216000,4
|
|
20230726,103200,233400500,215500,215500,215500,215500,10
|
|
20230726,103100,231245500,215500,215500,215500,215500,2
|
|
20230726,103000,230814500,215500,215500,215500,215500,10
|
|
20230726,102900,228659500,215500,216000,216000,215500,7
|
|
20230726,102800,227148000,216000,216000,216000,216000,0
|
|
20230726,102700,227148000,216000,216500,216500,215500,142
|
|
20230726,102600,196474500,216000,216000,216000,216000,22
|
|
20230726,102500,191722500,216000,216000,216000,216000,0
|
|
20230726,102400,191722500,216000,216000,216000,216000,7
|
|
20230726,102300,190210500,216000,216000,216000,216000,0
|
|
20230726,102200,190210500,216000,216500,216500,216000,5
|
|
20230726,102100,189130000,216500,216500,216500,216500,0
|
|
20230726,102000,189130000,216500,216500,216500,216500,1
|
|
20230726,101900,188913500,216500,216500,216500,216500,1
|
|
20230726,101800,188697000,216500,216500,216500,216500,1
|
|
20230726,101700,188480500,216000,216000,216000,216000,5
|
|
20230726,101600,187400500,216000,216000,216000,216000,1
|
|
20230726,101500,187184500,216000,216500,216500,216000,2
|
|
20230726,101400,186752000,216500,216500,216500,216500,6
|
|
20230726,101300,185453000,216500,216500,216500,216500,0
|
|
20230726,101200,185453000,216500,216500,216500,216500,0
|
|
20230726,101100,185453000,216500,216500,216500,216500,0
|
|
20230726,101000,185453000,216500,216500,216500,216500,3
|
|
20230726,100900,184803500,216000,215500,216000,215500,13
|
|
20230726,100800,181996000,216000,215500,216000,215500,7
|
|
20230726,100700,180484500,216000,216000,216000,216000,1
|
|
20230726,100600,180268500,216000,216000,216000,216000,0
|
|
20230726,100500,180268500,216000,215500,216000,215500,2
|
|
20230726,100400,179837000,216000,215500,216000,215500,45
|
|
20230726,100300,170137500,216000,216000,216000,216000,118
|
|
20230726,100200,144649500,216000,216500,216500,216000,3
|
|
20230726,100100,144000500,216500,216500,216500,216500,5
|
|
20230726,100000,142918000,216500,216500,216500,216500,6
|
|
20230726,095900,141619000,216500,216500,216500,216500,33
|
|
20230726,095800,134474500,217000,217000,217000,217000,0
|
|
20230726,095700,134474500,217000,217000,217000,217000,0
|
|
20230726,095600,134474500,217000,217000,217000,217000,0
|
|
20230726,095500,134474500,217000,217000,217000,217000,0
|
|
20230726,095400,134474500,217000,217000,217000,217000,1
|
|
20230726,095300,134257500,217000,217000,217000,217000,2
|
|
20230726,095200,133823500,217000,217000,217000,217000,1
|
|
20230726,095100,133606500,217000,217000,217000,217000,1
|
|
20230726,095000,133389500,217000,216500,217000,216500,32
|
|
20230726,094900,126448000,217000,217000,217000,217000,5
|
|
20230726,094800,125363000,217000,217000,217000,217000,0
|
|
20230726,094700,125363000,217000,216500,217000,216500,9
|
|
20230726,094600,123413500,216500,216500,216500,216500,5
|
|
20230726,094500,122331000,216500,216500,216500,216500,10
|
|
20230726,094400,120166000,216500,216500,216500,216500,0
|
|
20230726,094300,120166000,216500,216500,216500,216500,0
|
|
20230726,094200,120166000,216500,216500,216500,216500,2
|
|
20230726,094100,119733000,216500,216500,216500,216500,0
|
|
20230726,094000,119733000,216500,216500,216500,216500,0
|
|
20230726,093900,119733000,216500,216500,216500,216500,0
|
|
20230726,093800,119733000,216500,216500,216500,216500,0
|
|
20230726,093700,119733000,216500,216500,216500,216500,60
|
|
20230726,093600,106743000,217000,217000,217000,216000,9
|
|
20230726,093500,104791500,217000,216500,217000,216500,49
|
|
20230726,093400,94182500,216500,217500,217500,216500,150
|
|
20230726,093300,61627500,217500,217500,217500,217500,89
|
|
20230726,093200,42270000,217500,217500,217500,217500,0
|
|
20230726,093100,42270000,217500,217500,218000,217500,42
|
|
20230726,093000,33128500,218000,218000,218000,218000,3
|
|
20230726,092900,32474500,218000,218000,218000,218000,2
|
|
20230726,092800,32038500,218000,217500,218000,217500,4
|
|
20230726,092700,31167500,217500,217500,217500,217500,2
|
|
20230726,092600,30732500,217500,217500,217500,217500,0
|
|
20230726,092500,30732500,217500,217500,217500,217500,0
|
|
20230726,092400,30732500,217500,217500,217500,217500,2
|
|
20230726,092300,30297500,217500,217500,217500,217500,6
|
|
20230726,092200,28992500,217500,217500,217500,217500,0
|
|
20230726,092100,28992500,217500,218000,218000,217500,2
|
|
20230726,092000,28557000,218000,218000,218000,218000,1
|
|
20230726,091900,28339000,218000,218000,218000,218000,3
|
|
20230726,091800,27685000,217500,218000,218000,217500,18
|
|
20230726,091700,23765500,218000,218000,218000,218000,20
|
|
20230726,091600,19405500,218000,218000,218000,218000,2
|
|
20230726,091500,18969500,218500,218500,218500,218500,2
|
|
20230726,091400,18532500,218500,218500,218500,218500,2
|
|
20230726,091300,18095500,218500,218500,218500,218500,0
|
|
20230726,091200,18095500,218500,218500,218500,218500,1
|
|
20230726,091100,17877000,218000,218500,218500,218000,11
|
|
20230726,091000,15478500,218500,218500,218500,218500,1
|
|
20230726,090900,15260000,218000,218000,218000,218000,1
|
|
20230726,090800,15042000,218000,218000,218000,218000,43
|
|
20230726,090700,5668000,218000,218000,218000,218000,0
|
|
20230726,090600,5668000,218000,218000,218000,218000,0
|
|
20230726,090500,5668000,218000,218000,218000,218000,0
|
|
20230726,090400,5668000,218000,218000,218000,218000,0
|
|
20230726,090300,5668000,218000,218000,218000,218000,6
|
|
20230726,090200,4360000,218000,218000,218000,218000,0
|
|
20230726,090100,4360000,218000,218000,218000,218000,0
|
|
20230726,090000,4360000,218000,218000,218000,218000,20
|