588 lines
33 KiB
CSV
588 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,184500,5404897500,346500,346500,346500,346500,493
|
|
20230726,184400,5404897500,346500,346500,346500,346500,0
|
|
20230726,184300,5404897500,346500,346500,346500,346500,0
|
|
20230726,184200,5404897500,346500,346500,346500,346500,0
|
|
20230726,184100,5404897500,346500,346500,346500,346500,0
|
|
20230726,184000,5404897500,346500,346500,346500,346500,0
|
|
20230726,183900,5404897500,346500,346500,346500,346500,0
|
|
20230726,183800,5404897500,346500,346500,346500,346500,0
|
|
20230726,183700,5404897500,346500,346500,346500,346500,0
|
|
20230726,183600,5404897500,346500,346500,346500,346500,0
|
|
20230726,183500,5404897500,346500,346500,346500,346500,0
|
|
20230726,183400,5404897500,346500,346500,346500,346500,0
|
|
20230726,183300,5404897500,346500,346500,346500,346500,0
|
|
20230726,183200,5404897500,346500,346500,346500,346500,0
|
|
20230726,183100,5404897500,346500,346500,346500,346500,0
|
|
20230726,183000,5404897500,346500,346500,346500,346500,0
|
|
20230726,182900,5404897500,346500,346500,346500,346500,0
|
|
20230726,182800,5404897500,346500,346500,346500,346500,0
|
|
20230726,182700,5404897500,346500,346500,346500,346500,0
|
|
20230726,182600,5404897500,346500,346500,346500,346500,0
|
|
20230726,182500,5404897500,346500,346500,346500,346500,0
|
|
20230726,182400,5404897500,346500,346500,346500,346500,0
|
|
20230726,182300,5404897500,346500,346500,346500,346500,0
|
|
20230726,182200,5404897500,346500,346500,346500,346500,0
|
|
20230726,182100,5404897500,346500,346500,346500,346500,0
|
|
20230726,182000,5404897500,346500,346500,346500,346500,0
|
|
20230726,181900,5404897500,346500,346500,346500,346500,0
|
|
20230726,181800,5404897500,346500,346500,346500,346500,0
|
|
20230726,181700,5404897500,346500,346500,346500,346500,0
|
|
20230726,181600,5404897500,346500,346500,346500,346500,0
|
|
20230726,181500,5404897500,346500,346500,346500,346500,493
|
|
20230726,181400,5404897500,346500,346500,346500,346500,0
|
|
20230726,181300,5404897500,346500,346500,346500,346500,0
|
|
20230726,181200,5404897500,346500,346500,346500,346500,0
|
|
20230726,181100,5404897500,346500,346500,346500,346500,0
|
|
20230726,181000,5404897500,346500,346500,346500,346500,0
|
|
20230726,180900,5404897500,346500,346500,346500,346500,0
|
|
20230726,180800,5404897500,346500,346500,346500,346500,0
|
|
20230726,180700,5404897500,346500,346500,346500,346500,0
|
|
20230726,180600,5404897500,346500,346500,346500,346500,0
|
|
20230726,180500,5404897500,346500,346500,346500,346500,0
|
|
20230726,180400,5404897500,346500,346500,346500,346500,0
|
|
20230726,180300,5404897500,346500,346500,346500,346500,0
|
|
20230726,180200,5404897500,346500,346500,346500,346500,0
|
|
20230726,180100,5404897500,346500,346500,346500,346500,0
|
|
20230726,180000,5404897500,346500,346500,346500,346500,0
|
|
20230726,175900,5404897500,346500,346500,346500,346500,0
|
|
20230726,175800,5404897500,346500,346500,346500,346500,0
|
|
20230726,175700,5404897500,346500,346500,346500,346500,0
|
|
20230726,175600,5404897500,346500,346500,346500,346500,0
|
|
20230726,175500,5404897500,346500,346500,346500,346500,0
|
|
20230726,175400,5404897500,346500,346500,346500,346500,0
|
|
20230726,175300,5404897500,346500,346500,346500,346500,0
|
|
20230726,175200,5404897500,346500,346500,346500,346500,0
|
|
20230726,175100,5404897500,346500,346500,346500,346500,0
|
|
20230726,175000,5404897500,346500,346500,346500,346500,0
|
|
20230726,174900,5404897500,346500,346500,346500,346500,0
|
|
20230726,174800,5404897500,346500,346500,346500,346500,0
|
|
20230726,174700,5404897500,346500,346500,346500,346500,0
|
|
20230726,174600,5404897500,346500,346500,346500,346500,0
|
|
20230726,174500,5404897500,346500,346500,346500,346500,493
|
|
20230726,174400,5404897500,346500,346500,346500,346500,0
|
|
20230726,174300,5404897500,346500,346500,346500,346500,0
|
|
20230726,174200,5404897500,346500,346500,346500,346500,0
|
|
20230726,174100,5404897500,346500,346500,346500,346500,0
|
|
20230726,174000,5404897500,346500,346500,346500,346500,0
|
|
20230726,173900,5404897500,346500,346500,346500,346500,0
|
|
20230726,173800,5404897500,346500,346500,346500,346500,0
|
|
20230726,173700,5404897500,346500,346500,346500,346500,0
|
|
20230726,173600,5404897500,346500,346500,346500,346500,0
|
|
20230726,173500,5404897500,346500,346500,346500,346500,0
|
|
20230726,173400,5404897500,346500,346500,346500,346500,0
|
|
20230726,173300,5404897500,346500,346500,346500,346500,0
|
|
20230726,173200,5404897500,346500,346500,346500,346500,0
|
|
20230726,173100,5404897500,346500,346500,346500,346500,0
|
|
20230726,173000,5404897500,346500,346500,346500,346500,0
|
|
20230726,172900,5404897500,346500,346500,346500,346500,0
|
|
20230726,172800,5404897500,346500,346500,346500,346500,0
|
|
20230726,172700,5404897500,346500,346500,346500,346500,0
|
|
20230726,172600,5404897500,346500,346500,346500,346500,0
|
|
20230726,172500,5404897500,346500,346500,346500,346500,0
|
|
20230726,172400,5404897500,346500,346500,346500,346500,0
|
|
20230726,172300,5404897500,346500,346500,346500,346500,0
|
|
20230726,172200,5404897500,346500,346500,346500,346500,0
|
|
20230726,172100,5404897500,346500,346500,346500,346500,0
|
|
20230726,172000,5404897500,346500,346500,346500,346500,0
|
|
20230726,171900,5404897500,346500,346500,346500,346500,0
|
|
20230726,171800,5404897500,346500,346500,346500,346500,0
|
|
20230726,171700,5404897500,346500,346500,346500,346500,0
|
|
20230726,171600,5404897500,346500,346500,346500,346500,0
|
|
20230726,171500,5404897500,346500,346500,346500,346500,493
|
|
20230726,171400,5404897500,346500,346500,346500,346500,0
|
|
20230726,171300,5404897500,346500,346500,346500,346500,0
|
|
20230726,171200,5404897500,346500,346500,346500,346500,0
|
|
20230726,171100,5404897500,346500,346500,346500,346500,0
|
|
20230726,171000,5404897500,346500,346500,346500,346500,0
|
|
20230726,170900,5404897500,346500,346500,346500,346500,0
|
|
20230726,170800,5404897500,346500,346500,346500,346500,0
|
|
20230726,170700,5404897500,346500,346500,346500,346500,0
|
|
20230726,170600,5404897500,346500,346500,346500,346500,0
|
|
20230726,170500,5404897500,346500,346500,346500,346500,0
|
|
20230726,170400,5404897500,346500,346500,346500,346500,0
|
|
20230726,170300,5404897500,346500,346500,346500,346500,0
|
|
20230726,170200,5404897500,346500,346500,346500,346500,0
|
|
20230726,170100,5404897500,346500,346500,346500,346500,0
|
|
20230726,170000,5404897500,346500,346500,346500,346500,0
|
|
20230726,165900,5404897500,346500,346500,346500,346500,0
|
|
20230726,165800,5404897500,346500,346500,346500,346500,0
|
|
20230726,165700,5404897500,346500,346500,346500,346500,0
|
|
20230726,165600,5404897500,346500,346500,346500,346500,0
|
|
20230726,165500,5404897500,346500,346500,346500,346500,0
|
|
20230726,165400,5404897500,346500,346500,346500,346500,0
|
|
20230726,165300,5404897500,346500,346500,346500,346500,0
|
|
20230726,165200,5404897500,346500,346500,346500,346500,0
|
|
20230726,165100,5404897500,346500,346500,346500,346500,0
|
|
20230726,165000,5404897500,346500,346500,346500,346500,0
|
|
20230726,164900,5404897500,346500,346500,346500,346500,0
|
|
20230726,164800,5404897500,346500,346500,346500,346500,0
|
|
20230726,164700,5404897500,346500,346500,346500,346500,0
|
|
20230726,164600,5404897500,346500,346500,346500,346500,0
|
|
20230726,164500,5404897500,346500,346500,346500,346500,493
|
|
20230726,164400,5404897500,346500,346500,346500,346500,0
|
|
20230726,164300,5404897500,346500,346500,346500,346500,0
|
|
20230726,164200,5404897500,346500,346500,346500,346500,0
|
|
20230726,164100,5404897500,346500,346500,346500,346500,0
|
|
20230726,164000,5404897500,346500,346500,346500,346500,0
|
|
20230726,163900,5404897500,346500,346500,346500,346500,0
|
|
20230726,163800,5404897500,346500,346500,346500,346500,0
|
|
20230726,163700,5404897500,346500,346500,346500,346500,0
|
|
20230726,163600,5404897500,346500,346500,346500,346500,0
|
|
20230726,163500,5404897500,346500,346500,346500,346500,0
|
|
20230726,163400,5404897500,346500,346500,346500,346500,0
|
|
20230726,163300,5404897500,346500,346500,346500,346500,0
|
|
20230726,163200,5404897500,346500,346500,346500,346500,0
|
|
20230726,163100,5404897500,346500,346500,346500,346500,0
|
|
20230726,163000,5404897500,346500,346500,346500,346500,0
|
|
20230726,162900,5404897500,346500,346500,346500,346500,0
|
|
20230726,162800,5404897500,346500,346500,346500,346500,0
|
|
20230726,162700,5404897500,346500,346500,346500,346500,0
|
|
20230726,162600,5404897500,346500,346500,346500,346500,0
|
|
20230726,162500,5404897500,346500,346500,346500,346500,0
|
|
20230726,162400,5404897500,346500,346500,346500,346500,0
|
|
20230726,162300,5404897500,346500,346500,346500,346500,0
|
|
20230726,162200,5404897500,346500,346500,346500,346500,0
|
|
20230726,162100,5404897500,346500,346500,346500,346500,0
|
|
20230726,162000,5404897500,346500,346500,346500,346500,0
|
|
20230726,161900,5404897500,346500,346500,346500,346500,0
|
|
20230726,161800,5404897500,346500,346500,346500,346500,0
|
|
20230726,161700,5404897500,346500,346500,346500,346500,0
|
|
20230726,161600,5404897500,346500,346500,346500,346500,0
|
|
20230726,161500,5404897500,346500,346500,346500,346500,493
|
|
20230726,161400,5404897500,346500,346500,346500,346500,0
|
|
20230726,161300,5404897500,346500,346500,346500,346500,0
|
|
20230726,161200,5404897500,346500,346500,346500,346500,0
|
|
20230726,161100,5404897500,346500,346500,346500,346500,0
|
|
20230726,161000,5404897500,346500,346500,346500,346500,0
|
|
20230726,160900,5404897500,346500,346500,346500,346500,0
|
|
20230726,160800,5404897500,346500,346500,346500,346500,0
|
|
20230726,160700,5404897500,346500,346500,346500,346500,0
|
|
20230726,160600,5404897500,346500,346500,346500,346500,0
|
|
20230726,160500,5404897500,346500,346500,346500,346500,0
|
|
20230726,160400,5404897500,346500,346500,346500,346500,0
|
|
20230726,160300,5404897500,346500,346500,346500,346500,0
|
|
20230726,160200,5404897500,346500,346500,346500,346500,0
|
|
20230726,160100,5404897500,346500,346500,346500,346500,0
|
|
20230726,160000,5404897500,346500,346500,346500,346500,0
|
|
20230726,155900,5404897500,346500,346500,346500,346500,0
|
|
20230726,155800,5404897500,346500,346500,346500,346500,0
|
|
20230726,155700,5404897500,346500,346500,346500,346500,0
|
|
20230726,155600,5404897500,346500,346500,346500,346500,0
|
|
20230726,155500,5404897500,346500,346500,346500,346500,0
|
|
20230726,155400,5404897500,346500,346500,346500,346500,0
|
|
20230726,155300,5404897500,346500,346500,346500,346500,0
|
|
20230726,155200,5404897500,346500,346500,346500,346500,0
|
|
20230726,155100,5404897500,346500,346500,346500,346500,0
|
|
20230726,155000,5404897500,346500,346500,346500,346500,0
|
|
20230726,154900,5404897500,346500,346500,346500,346500,0
|
|
20230726,154800,5404897500,346500,346500,346500,346500,0
|
|
20230726,154700,5404897500,346500,346500,346500,346500,0
|
|
20230726,154600,5404897500,346500,346500,346500,346500,0
|
|
20230726,154500,5404897500,346500,346500,346500,346500,493
|
|
20230726,154400,5404897500,346500,346500,346500,346500,0
|
|
20230726,154300,5404897500,346500,346500,346500,346500,0
|
|
20230726,154200,5404897500,346500,346500,346500,346500,0
|
|
20230726,154100,5404897500,346500,346500,346500,346500,0
|
|
20230726,154000,5404897500,346500,346500,346500,346500,0
|
|
20230726,153900,5404897500,346500,346500,346500,346500,0
|
|
20230726,153800,5404897500,346500,346500,346500,346500,0
|
|
20230726,153700,5404897500,346500,346500,346500,346500,0
|
|
20230726,153600,5404897500,346500,346500,346500,346500,0
|
|
20230726,153500,5404897500,346500,346500,346500,346500,0
|
|
20230726,153400,5404897500,346500,346500,346500,346500,0
|
|
20230726,153300,5404897500,346500,346500,346500,346500,0
|
|
20230726,153200,5404897500,346500,346500,346500,346500,0
|
|
20230726,153100,5404897500,346500,346500,346500,346500,0
|
|
20230726,153000,5404897500,346500,346500,346500,346500,493
|
|
20230726,152900,5234073000,346500,346500,346500,346500,0
|
|
20230726,152800,5234073000,346500,346500,346500,346500,0
|
|
20230726,152700,5234073000,346500,346500,346500,346500,0
|
|
20230726,152600,5234073000,346500,346500,346500,346500,0
|
|
20230726,152500,5234073000,346500,346500,346500,346500,0
|
|
20230726,152400,5234073000,346500,346500,346500,346500,0
|
|
20230726,152300,5234073000,346500,346500,346500,346500,0
|
|
20230726,152200,5234073000,346500,346500,346500,346500,0
|
|
20230726,152100,5234073000,346500,346500,346500,346500,0
|
|
20230726,152000,5234073000,346500,346500,346500,346500,0
|
|
20230726,151900,5234073000,346500,348500,349500,346000,160
|
|
20230726,151800,5178339500,348500,348500,349000,346500,24
|
|
20230726,151700,5169989500,349000,346500,349500,346500,33
|
|
20230726,151600,5158475000,346000,347000,348500,346000,34
|
|
20230726,151500,5146666000,347000,350000,350000,346500,77
|
|
20230726,151400,5119818500,350000,349500,350000,349500,7
|
|
20230726,151300,5117369500,350000,350500,350500,350000,89
|
|
20230726,151200,5086185000,351500,351500,351500,351500,25
|
|
20230726,151100,5077397500,351000,350500,351500,350500,84
|
|
20230726,151000,5047901500,350500,349000,350500,349000,249
|
|
20230726,150900,4960755000,349000,349000,349500,349000,56
|
|
20230726,150800,4941206500,349000,349000,349500,349000,58
|
|
20230726,150700,4920960500,349500,349500,349500,349500,1
|
|
20230726,150600,4920611000,349000,348500,349000,348500,92
|
|
20230726,150500,4888528000,348500,347000,348500,347000,64
|
|
20230726,150400,4866239000,347000,348500,348500,347000,27
|
|
20230726,150300,4856843000,349000,349000,349000,349000,3
|
|
20230726,150200,4855796000,349000,349000,349000,348000,148
|
|
20230726,150100,4804271000,349000,349500,349500,349000,3
|
|
20230726,150000,4803223000,349000,350000,350000,348500,40
|
|
20230726,145900,4789244500,349500,349500,350000,349500,41
|
|
20230726,145800,4774907500,348500,348500,350000,348500,30
|
|
20230726,145700,4764436000,348500,348500,348500,348500,41
|
|
20230726,145600,4750147500,348500,348000,348500,348000,69
|
|
20230726,145500,4726129000,347500,348500,348500,347500,56
|
|
20230726,145400,4706644000,348000,349000,349500,348000,180
|
|
20230726,145300,4643854000,349000,350000,350000,349000,34
|
|
20230726,145200,4631966500,350000,350000,350000,350000,19
|
|
20230726,145100,4625316500,349500,350000,350000,349500,8
|
|
20230726,145000,4622517500,350000,349500,350000,349000,87
|
|
20230726,144900,4592105000,350000,350000,350000,350000,18
|
|
20230726,144800,4585805000,350000,349500,350000,349000,51
|
|
20230726,144700,4567977500,350000,350000,350000,350000,19
|
|
20230726,144600,4561327500,349500,350000,350000,349500,62
|
|
20230726,144500,4539648500,349500,350000,350000,349500,42
|
|
20230726,144400,4524962500,349500,350000,350500,349500,156
|
|
20230726,144300,4470414000,350500,351000,351000,349500,30
|
|
20230726,144200,4459897000,350000,351000,351000,350000,31
|
|
20230726,144100,4449033000,351000,351000,351000,351000,24
|
|
20230726,144000,4440609000,349500,351000,351000,349500,32
|
|
20230726,143900,4429391000,350000,350000,351000,350000,46
|
|
20230726,143800,4413281000,351000,351000,351000,350500,38
|
|
20230726,143700,4399948500,351000,351000,351000,350500,21
|
|
20230726,143600,4392580000,351000,350500,351000,350000,108
|
|
20230726,143500,4354725500,350500,350500,350500,350500,18
|
|
20230726,143400,4348416500,350500,350500,350500,350500,19
|
|
20230726,143300,4341757000,350000,350500,350500,350000,28
|
|
20230726,143200,4331943500,350000,350000,350000,350000,70
|
|
20230726,143100,4307443500,350000,349500,350000,349500,35
|
|
20230726,143000,4295197000,350000,350000,350000,349500,25
|
|
20230726,142900,4286450500,349500,350000,350000,349500,19
|
|
20230726,142800,4279805000,349500,350500,350500,349500,35
|
|
20230726,142700,4267557000,349500,350500,350500,349500,38
|
|
20230726,142600,4254258000,350500,350500,350500,350500,7
|
|
20230726,142500,4251804500,350500,350500,350500,349000,25
|
|
20230726,142400,4243045000,350000,350500,350500,350000,27
|
|
20230726,142300,4233585000,349000,350500,350500,349000,19
|
|
20230726,142200,4226934000,350500,350500,350500,348500,23
|
|
20230726,142100,4218876500,350000,350500,350500,348500,78
|
|
20230726,142000,4191614500,350500,350500,350500,350000,26
|
|
20230726,141900,4182507000,350500,350000,350500,350000,35
|
|
20230726,141800,4170240000,350500,349500,350500,349500,38
|
|
20230726,141700,4156934000,350500,350000,350500,349500,49
|
|
20230726,141600,4139784000,350000,350000,350000,350000,22
|
|
20230726,141500,4132084000,350000,350000,350000,348500,24
|
|
20230726,141400,4123686500,350000,350000,350000,349500,9
|
|
20230726,141300,4120537500,350000,349000,350000,347500,113
|
|
20230726,141200,4081135500,350000,350000,350000,350000,16
|
|
20230726,141100,4075535500,349500,349500,349500,349500,86
|
|
20230726,141000,4045478500,349500,348500,349500,348500,147
|
|
20230726,140900,3994221500,348000,348500,348500,348000,23
|
|
20230726,140800,3986206500,348000,348500,348500,348000,22
|
|
20230726,140700,3978542000,349500,349500,349500,349000,37
|
|
20230726,140600,3965617500,350500,350000,351000,349500,43
|
|
20230726,140500,3950558000,351000,349500,351000,349500,22
|
|
20230726,140400,3942860500,351500,350500,351500,350000,66
|
|
20230726,140300,3919720500,353000,353000,353500,351000,27
|
|
20230726,140200,3910200000,353500,353500,353500,351500,51
|
|
20230726,140100,3892228500,353000,352000,353500,352000,36
|
|
20230726,140000,3879538500,352000,353000,353500,352000,72
|
|
20230726,135900,3854140500,352500,353500,353500,352500,27
|
|
20230726,135800,3844601000,353500,354000,354500,352500,144
|
|
20230726,135700,3793627000,353500,355000,355000,352500,66
|
|
20230726,135600,3770222500,355000,352000,355500,352000,155
|
|
20230726,135500,3715452000,352000,349500,352000,349500,421
|
|
20230726,135400,3567956000,350000,350000,350000,350000,111
|
|
20230726,135300,3529106000,350000,349500,350000,349500,11
|
|
20230726,135200,3525259000,350000,349500,350000,349000,70
|
|
20230726,135100,3500788000,349500,349500,349500,349500,20
|
|
20230726,135000,3493798000,349500,349500,349500,349000,41
|
|
20230726,134900,3479479500,349500,348000,349500,348000,86
|
|
20230726,134800,3449450000,347500,347500,347500,347500,72
|
|
20230726,134700,3424430000,347500,347500,347500,347500,5
|
|
20230726,134600,3422692500,347500,347500,347500,347500,13
|
|
20230726,134500,3418175000,347000,347500,347500,347000,22
|
|
20230726,134400,3410533500,347500,347000,347500,347000,13
|
|
20230726,134300,3406016500,347500,347500,347500,347500,3
|
|
20230726,134200,3404974000,347000,347500,347500,347000,25
|
|
20230726,134100,3396287500,348000,347500,348000,347500,9
|
|
20230726,134000,3393157000,348000,348000,348000,348000,6
|
|
20230726,133900,3391069000,350000,350000,350000,350000,22
|
|
20230726,133800,3383369000,350000,350000,350500,350000,57
|
|
20230726,133700,3363415000,350000,350000,350000,350000,103
|
|
20230726,133600,3327365000,350000,349500,350000,349500,33
|
|
20230726,133500,3315830000,349500,347000,350000,347000,269
|
|
20230726,133400,3222289500,346500,347000,347000,346500,25
|
|
20230726,133300,3213619500,347000,346500,347000,346500,22
|
|
20230726,133200,3205990500,347000,346500,347000,346500,37
|
|
20230726,133100,3193167000,346000,346000,346000,346000,71
|
|
20230726,133000,3168601000,345500,346000,346000,345500,24
|
|
20230726,132900,3160298500,346000,345500,346000,345500,7
|
|
20230726,132800,3157879500,345500,345500,345500,345500,6
|
|
20230726,132700,3155806500,345000,345000,346000,345000,20
|
|
20230726,132600,3148900500,345500,345000,345500,345000,14
|
|
20230726,132500,3144065000,345500,345500,345500,345500,59
|
|
20230726,132400,3123680500,345500,345500,345500,345500,42
|
|
20230726,132300,3109169500,345500,345000,345500,345000,47
|
|
20230726,132200,3092954000,345000,345000,345000,345000,4
|
|
20230726,132100,3091574000,345000,345000,345000,344500,6
|
|
20230726,132000,3089504500,345000,345000,345000,345000,7
|
|
20230726,131900,3087089500,345000,345000,345000,345000,0
|
|
20230726,131800,3087089500,345000,345000,345000,345000,4
|
|
20230726,131700,3085709500,345000,344500,345000,344500,38
|
|
20230726,131600,3072614500,344500,344000,344500,344000,13
|
|
20230726,131500,3068139000,344500,344500,344500,344500,10
|
|
20230726,131400,3064694000,344000,344000,344000,344000,0
|
|
20230726,131300,3064694000,344000,344500,344500,344000,20
|
|
20230726,131200,3057806500,344000,344500,344500,344000,7
|
|
20230726,131100,3055397500,344500,344500,344500,344000,100
|
|
20230726,131000,3020953000,345000,344500,345000,344500,2
|
|
20230726,130900,3020263500,345000,345000,345000,345000,6
|
|
20230726,130800,3018193500,345000,344500,345000,344500,2
|
|
20230726,130700,3017504000,344500,345000,345000,344500,7
|
|
20230726,130600,3015091000,344500,345000,345000,344500,10
|
|
20230726,130500,3011641500,345000,345000,345000,345000,0
|
|
20230726,130400,3011641500,345000,345000,345000,345000,0
|
|
20230726,130300,3011641500,345000,344500,345000,344500,35
|
|
20230726,130200,2999583500,344500,344500,344500,344500,49
|
|
20230726,130100,2982703000,344000,344500,344500,344000,2
|
|
20230726,130000,2982014500,344000,344500,344500,344000,8
|
|
20230726,125900,2979262000,344500,344000,344500,344000,17
|
|
20230726,125800,2973409500,344000,344000,344000,344000,3
|
|
20230726,125700,2972377500,344500,344000,344500,344000,8
|
|
20230726,125600,2969622000,344500,344500,344500,344500,0
|
|
20230726,125500,2969622000,344500,344500,344500,344500,11
|
|
20230726,125400,2965832500,344500,344500,344500,344500,2
|
|
20230726,125300,2965143500,344500,344500,344500,344500,21
|
|
20230726,125200,2957909000,344000,344000,344500,344000,12
|
|
20230726,125100,2953778000,344500,344500,344500,344500,0
|
|
20230726,125000,2953778000,344500,344500,344500,344500,1
|
|
20230726,124900,2953433500,344000,344000,344000,344000,56
|
|
20230726,124800,2934169500,344500,344500,344500,344500,6
|
|
20230726,124700,2932102500,344500,344500,344500,344000,67
|
|
20230726,124600,2909021500,344500,345000,345000,344500,25
|
|
20230726,124500,2900404000,345500,345500,345500,345500,8
|
|
20230726,124400,2897640000,345500,345500,345500,344500,19
|
|
20230726,124300,2891089500,345000,345000,345000,345000,0
|
|
20230726,124200,2891089500,345000,345000,345000,345000,12
|
|
20230726,124100,2886949500,345500,345000,345500,344500,371
|
|
20230726,124000,2759113000,345500,345000,345500,345000,3
|
|
20230726,123900,2758077500,345000,345000,345000,345000,8
|
|
20230726,123800,2755317500,345000,345000,345000,345000,0
|
|
20230726,123700,2755317500,345000,345000,346000,345000,76
|
|
20230726,123600,2729093500,346000,345500,346000,345500,33
|
|
20230726,123500,2717690000,346000,346000,346000,345500,3
|
|
20230726,123400,2716652500,346000,345500,346000,345500,23
|
|
20230726,123300,2708695000,345500,345500,345500,345500,0
|
|
20230726,123200,2708695000,345500,346000,346000,345500,28
|
|
20230726,123100,2699008000,346500,346500,346500,346500,1
|
|
20230726,123000,2698661500,346500,346500,346500,346500,17
|
|
20230726,122900,2692771000,346000,346000,346000,346000,1
|
|
20230726,122800,2692425000,346000,346000,346000,346000,12
|
|
20230726,122700,2688273000,346500,346500,346500,346500,17
|
|
20230726,122600,2682382500,346500,346500,346500,346500,0
|
|
20230726,122500,2682382500,346500,346500,346500,346500,0
|
|
20230726,122400,2682382500,346500,346500,346500,346500,1
|
|
20230726,122300,2682036000,346500,346000,346500,346000,8
|
|
20230726,122200,2679264500,346500,346000,346500,346000,9
|
|
20230726,122100,2676148000,346000,346000,346000,346000,8
|
|
20230726,122000,2673380000,346000,346500,346500,346000,16
|
|
20230726,121900,2667836500,346000,346500,346500,346000,3
|
|
20230726,121800,2666798000,346000,346500,346500,346000,6
|
|
20230726,121700,2664719500,346500,346500,346500,346500,1
|
|
20230726,121600,2664373000,346500,346000,346500,346000,7
|
|
20230726,121500,2661948000,346500,346500,346500,346500,16
|
|
20230726,121400,2656404000,346500,346500,346500,346500,1
|
|
20230726,121300,2656057500,346500,345500,347000,345500,188
|
|
20230726,121200,2591080500,345500,345500,345500,345500,1
|
|
20230726,121100,2590735000,345500,345000,345500,345000,3
|
|
20230726,121000,2589699000,345000,345000,345000,345000,1
|
|
20230726,120900,2589354000,345000,345000,345500,345000,14
|
|
20230726,120800,2584520500,345000,345500,345500,345000,25
|
|
20230726,120700,2575895000,345000,345000,345000,345000,33
|
|
20230726,120600,2564510000,345000,345000,345500,345000,133
|
|
20230726,120500,2518620500,345500,345500,345500,345500,9
|
|
20230726,120400,2515511000,345000,345500,345500,345000,22
|
|
20230726,120300,2507914000,345000,345000,345000,345000,1
|
|
20230726,120200,2507569000,345500,345500,345500,345500,6
|
|
20230726,120100,2505496000,345500,345500,345500,345000,3
|
|
20230726,120000,2504460000,345500,345500,345500,345500,3
|
|
20230726,115900,2503423500,345000,345000,345000,345000,2
|
|
20230726,115800,2502733500,345500,345500,345500,345500,7
|
|
20230726,115700,2500315000,345500,345500,345500,345500,1
|
|
20230726,115600,2499969500,345500,345500,346000,345000,58
|
|
20230726,115500,2479934500,345500,345000,345500,345000,9
|
|
20230726,115400,2476825500,345000,345000,345000,345000,1
|
|
20230726,115300,2476480500,345500,345500,345500,345500,1
|
|
20230726,115200,2476135000,346000,346000,346000,346000,0
|
|
20230726,115100,2476135000,346000,345500,346000,345500,12
|
|
20230726,115000,2471985000,345500,345500,346000,345500,20
|
|
20230726,114900,2465073000,345500,346000,346000,345500,14
|
|
20230726,114800,2460235500,346500,346500,346500,346500,7
|
|
20230726,114700,2457810000,345500,345500,345500,345500,7
|
|
20230726,114600,2455391500,345500,345500,345500,345500,5
|
|
20230726,114500,2453664000,345500,346500,346500,345500,27
|
|
20230726,114400,2444334500,345500,346000,346500,345500,18
|
|
20230726,114300,2438106000,346000,346500,346500,346000,56
|
|
20230726,114200,2418728500,346000,346500,346500,346000,19
|
|
20230726,114100,2412152500,346000,347000,347000,346000,11
|
|
20230726,114000,2408337500,346500,346500,346500,346500,0
|
|
20230726,113900,2408337500,346500,346500,346500,346500,6
|
|
20230726,113800,2406258500,346500,347000,347000,346500,4
|
|
20230726,113700,2404872000,347000,346500,347000,346500,25
|
|
20230726,113600,2396208500,346500,346500,346500,346500,1
|
|
20230726,113500,2395862000,346500,346500,346500,346500,2
|
|
20230726,113400,2395169000,347000,346500,347000,346500,44
|
|
20230726,113300,2379919500,346500,346500,346500,346500,6
|
|
20230726,113200,2377840500,346500,347000,347000,346500,13
|
|
20230726,113100,2373335500,347000,347000,347000,347000,0
|
|
20230726,113000,2373335500,347000,346500,347000,346500,14
|
|
20230726,112900,2368479500,346500,347000,347000,346500,7
|
|
20230726,112800,2366053000,347000,346500,347000,346500,34
|
|
20230726,112700,2354271500,347000,347000,347000,346500,4
|
|
20230726,112600,2352884000,347000,347000,347000,347000,9
|
|
20230726,112500,2349761000,346500,346500,346500,346500,1
|
|
20230726,112400,2349414500,347000,347000,347000,347000,6
|
|
20230726,112300,2347332500,347000,347000,347000,347000,7
|
|
20230726,112200,2344903500,346500,346500,346500,346500,0
|
|
20230726,112100,2344903500,346500,346500,346500,346500,14
|
|
20230726,112000,2340052500,346500,346000,346500,346000,2
|
|
20230726,111900,2339360000,346500,346500,346500,346500,8
|
|
20230726,111800,2336588000,346500,346000,346500,346000,18
|
|
20230726,111700,2330357500,346000,346500,346500,346000,9
|
|
20230726,111600,2327239500,347000,346500,347000,346500,20
|
|
20230726,111500,2320304500,346500,347000,347000,346500,25
|
|
20230726,111400,2311631000,347000,347000,347000,346000,40
|
|
20230726,111300,2297766500,347000,347000,347000,347000,1
|
|
20230726,111200,2297419500,347000,347000,347000,347000,7
|
|
20230726,111100,2294990500,347000,346500,347000,346000,73
|
|
20230726,111000,2269723500,347000,346500,347000,346500,90
|
|
20230726,110900,2238535500,347000,347000,347000,347000,8
|
|
20230726,110800,2235759500,347500,346500,347500,346500,8
|
|
20230726,110700,2232984500,347500,347500,347500,347500,2
|
|
20230726,110600,2232289500,348000,347500,348000,347500,6
|
|
20230726,110500,2230202000,348000,347500,348000,346500,22
|
|
20230726,110400,2222552500,348000,347500,348000,347500,14
|
|
20230726,110300,2217686500,347500,347000,348000,347000,24
|
|
20230726,110200,2209350000,347000,347000,347000,347000,13
|
|
20230726,110100,2204839000,347000,346500,347000,346500,19
|
|
20230726,110000,2198246500,347000,347000,347000,347000,17
|
|
20230726,105900,2192347500,347000,347000,347500,347000,44
|
|
20230726,105800,2177079000,347500,347000,347500,347000,23
|
|
20230726,105700,2169087500,347000,347500,347500,347000,13
|
|
20230726,105600,2164576000,347500,346500,347500,346500,8
|
|
20230726,105500,2161800000,347000,346000,347000,346000,11
|
|
20230726,105400,2157984000,347000,347000,347000,347000,86
|
|
20230726,105300,2128142000,347000,346500,347000,346500,15
|
|
20230726,105200,2122939500,347000,346500,347000,346500,31
|
|
20230726,105100,2112192500,346500,347000,347000,346000,26
|
|
20230726,105000,2103182000,346500,345500,346500,345500,68
|
|
20230726,104900,2079646000,346000,344000,346000,344000,257
|
|
20230726,104800,1990995000,344000,343000,344000,342500,669
|
|
20230726,104700,1761198000,342500,343000,343000,342500,19
|
|
20230726,104600,1754682000,342500,343000,343000,342500,11
|
|
20230726,104500,1750909500,342500,343000,343000,342500,19
|
|
20230726,104400,1744395000,343000,343000,343000,343000,28
|
|
20230726,104300,1734791000,343000,343000,343000,343000,11
|
|
20230726,104200,1731018000,343000,342500,343000,342500,21
|
|
20230726,104100,1723819500,342500,343000,343000,342500,15
|
|
20230726,104000,1718677000,343000,342500,343000,342500,87
|
|
20230726,103900,1688869500,342500,342500,343000,342500,28
|
|
20230726,103800,1679274500,343000,343000,343000,343000,15
|
|
20230726,103700,1674129500,343000,343000,343000,343000,19
|
|
20230726,103600,1667612500,343000,343000,343000,342500,32
|
|
20230726,103500,1656646500,343000,342500,343000,342500,19
|
|
20230726,103400,1650130000,342500,342500,342500,342500,74
|
|
20230726,103300,1624785000,342500,343000,343000,342500,80
|
|
20230726,103200,1597371000,343000,342500,343000,342500,4
|
|
20230726,103100,1596000500,342500,342500,342500,342500,53
|
|
20230726,103000,1577848000,343000,343000,343000,343000,16
|
|
20230726,102900,1572360000,342500,342500,342500,342500,23
|
|
20230726,102800,1564482500,343000,343000,343000,342500,76
|
|
20230726,102700,1538449500,342500,342500,342500,342500,1
|
|
20230726,102600,1538107000,343000,343000,343500,343000,35
|
|
20230726,102500,1526099000,343000,343000,343500,343000,44
|
|
20230726,102400,1511006500,343000,343000,343000,343000,73
|
|
20230726,102300,1485967500,343000,343500,343500,343000,13
|
|
20230726,102200,1481508000,343000,343000,343500,343000,48
|
|
20230726,102100,1465041000,343000,343000,343000,343000,11
|
|
20230726,102000,1461268000,343000,343000,343000,343000,6
|
|
20230726,101900,1459210000,343000,343500,343500,343000,23
|
|
20230726,101800,1451317500,343000,343500,343500,343000,160
|
|
20230726,101700,1396432000,343500,343000,343500,343000,5
|
|
20230726,101600,1394716500,343000,343500,343500,343000,106
|
|
20230726,101500,1358306500,343500,343000,343500,343000,4
|
|
20230726,101400,1356933000,343000,343000,343500,343000,46
|
|
20230726,101300,1341150500,343000,343000,343000,343000,1
|
|
20230726,101200,1340807500,343500,343000,343500,343000,13
|
|
20230726,101100,1336347500,343000,343000,343000,343000,0
|
|
20230726,101000,1336347500,343000,343000,343500,343000,13
|
|
20230726,100900,1331888000,343500,343500,344000,343500,322
|
|
20230726,100800,1221278000,343500,343500,343500,343500,45
|
|
20230726,100700,1205820500,343500,344000,344000,343500,8
|
|
20230726,100600,1203069500,343500,343500,343500,343500,17
|
|
20230726,100500,1197230000,343500,344000,344000,343500,8
|
|
20230726,100400,1194479000,344000,344000,344000,344000,2
|
|
20230726,100300,1193791000,344000,343500,344000,343500,19
|
|
20230726,100200,1187255500,344000,343500,344000,343500,2
|
|
20230726,100100,1186568000,344000,344000,344000,344000,4
|
|
20230726,100000,1185192000,343500,344000,344000,343500,10
|
|
20230726,095900,1181754500,344000,343500,344000,343500,15
|
|
20230726,095800,1176601000,344000,343500,344000,343500,6
|
|
20230726,095700,1174538500,343500,343500,344000,343500,14
|
|
20230726,095600,1169726500,344000,344000,344000,344000,3
|
|
20230726,095500,1168694500,343500,343500,343500,343500,5
|
|
20230726,095400,1166977000,343500,343500,344000,343500,18
|
|
20230726,095300,1160793000,343500,344000,344000,343500,16
|
|
20230726,095200,1155290500,344000,343500,344000,343500,61
|
|
20230726,095100,1134310500,343500,344000,344000,343500,26
|
|
20230726,095000,1125378000,344000,344000,344500,344000,91
|
|
20230726,094900,1094073500,344000,344500,344500,344000,6
|
|
20230726,094800,1092008500,344000,344500,344500,344000,58
|
|
20230726,094700,1072056000,344000,344500,344500,344000,9
|
|
20230726,094600,1068959500,344500,344000,344500,344000,33
|
|
20230726,094500,1057607000,344000,344000,344500,344000,131
|
|
20230726,094400,1012542500,344000,344500,344500,344000,33
|
|
20230726,094300,1001178500,344500,344500,344500,344000,42
|
|
20230726,094200,986725500,344000,344500,344500,344000,24
|
|
20230726,094100,978467000,344500,344500,344500,344500,97
|
|
20230726,094000,945050500,344500,344500,344500,344500,3
|
|
20230726,093900,944017000,344500,344500,345000,344500,14
|
|
20230726,093800,939192500,345000,345000,345000,345000,10
|
|
20230726,093700,935742500,345000,345000,345000,345000,33
|
|
20230726,093600,924357500,345000,345500,345500,345000,29
|
|
20230726,093500,914340500,345000,345500,345500,345000,60
|
|
20230726,093400,893637500,345000,345000,345000,345000,328
|
|
20230726,093300,780477500,345000,345000,345000,345000,12
|
|
20230726,093200,776337500,345000,345500,345500,345000,6
|
|
20230726,093100,774265500,345500,346000,346000,345000,52
|
|
20230726,093000,756299000,345500,346000,346000,345500,76
|
|
20230726,092900,730039500,346000,346000,346500,345500,38
|
|
20230726,092800,716894000,346500,346000,346500,346000,33
|
|
20230726,092700,705475000,346000,347000,347000,346000,82
|
|
20230726,092600,677053000,347000,347000,347000,347000,71
|
|
20230726,092500,652416000,347000,347500,347500,347000,87
|
|
20230726,092400,622190000,347500,348000,348000,347500,29
|
|
20230726,092300,612108000,348000,348500,348500,348000,125
|
|
20230726,092200,568605500,348500,348500,348500,348500,4
|
|
20230726,092100,567211500,348500,349500,349500,348500,161
|
|
20230726,092000,511050500,349500,349500,349500,349000,105
|
|
20230726,091900,474358000,349500,350000,350000,349500,44
|
|
20230726,091800,458979000,350000,349500,350000,349500,21
|
|
20230726,091700,451639000,349500,350000,350000,349500,9
|
|
20230726,091600,448492500,350000,350000,350000,350000,64
|
|
20230726,091500,426092500,350000,349500,350000,349500,11
|
|
20230726,091400,422244000,349500,350000,350000,349500,18
|
|
20230726,091300,415948500,349500,350000,350000,349500,427
|
|
20230726,091200,266511000,349500,350000,350000,349500,16
|
|
20230726,091100,260916500,350000,350500,350500,350000,203
|
|
20230726,091000,189865500,350000,350500,350500,350000,79
|
|
20230726,090900,162203500,350500,350500,350500,350500,66
|
|
20230726,090800,139070500,350500,350500,350500,350500,18
|
|
20230726,090700,132761500,350500,351000,351000,350500,19
|
|
20230726,090600,126094500,351000,351000,351000,350500,43
|
|
20230726,090500,111010500,351000,352000,352000,351000,21
|
|
20230726,090400,103629500,351500,352000,352000,351500,25
|
|
20230726,090300,94830000,352500,353000,353000,352500,35
|
|
20230726,090200,82492000,353000,353000,353500,352500,67
|
|
20230726,090100,58841000,353000,353500,354000,353000,53
|
|
20230726,090000,40103500,354000,355000,355000,354000,113
|