604 lines
32 KiB
CSV
604 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,190100,7825631600,26200,26200,26200,26200,3454
|
|
20230726,190000,7825631600,26200,26200,26200,26200,0
|
|
20230726,185900,7825631600,26200,26200,26200,26200,0
|
|
20230726,185800,7825631600,26200,26200,26200,26200,0
|
|
20230726,185700,7825631600,26200,26200,26200,26200,0
|
|
20230726,185600,7825631600,26200,26200,26200,26200,0
|
|
20230726,185500,7825631600,26200,26200,26200,26200,0
|
|
20230726,185400,7825631600,26200,26200,26200,26200,0
|
|
20230726,185300,7825631600,26200,26200,26200,26200,0
|
|
20230726,185200,7825631600,26200,26200,26200,26200,0
|
|
20230726,185100,7825631600,26200,26200,26200,26200,0
|
|
20230726,185000,7825631600,26200,26200,26200,26200,0
|
|
20230726,184900,7825631600,26200,26200,26200,26200,0
|
|
20230726,184800,7825631600,26200,26200,26200,26200,0
|
|
20230726,184700,7825631600,26200,26200,26200,26200,0
|
|
20230726,184600,7825631600,26200,26200,26200,26200,0
|
|
20230726,184500,7825631600,26200,26200,26200,26200,0
|
|
20230726,184400,7825631600,26200,26200,26200,26200,0
|
|
20230726,184300,7825631600,26200,26200,26200,26200,0
|
|
20230726,184200,7825631600,26200,26200,26200,26200,0
|
|
20230726,184100,7825631600,26200,26200,26200,26200,0
|
|
20230726,184000,7825631600,26200,26200,26200,26200,0
|
|
20230726,183900,7825631600,26200,26200,26200,26200,0
|
|
20230726,183800,7825631600,26200,26200,26200,26200,0
|
|
20230726,183700,7825631600,26200,26200,26200,26200,0
|
|
20230726,183600,7825631600,26200,26200,26200,26200,0
|
|
20230726,183500,7825631600,26200,26200,26200,26200,0
|
|
20230726,183400,7825631600,26200,26200,26200,26200,0
|
|
20230726,183300,7825631600,26200,26200,26200,26200,0
|
|
20230726,183200,7825631600,26200,26200,26200,26200,0
|
|
20230726,183100,7825631600,26200,26200,26200,26200,3454
|
|
20230726,183000,7825631600,26200,26200,26200,26200,0
|
|
20230726,182900,7825631600,26200,26200,26200,26200,0
|
|
20230726,182800,7825631600,26200,26200,26200,26200,0
|
|
20230726,182700,7825631600,26200,26200,26200,26200,0
|
|
20230726,182600,7825631600,26200,26200,26200,26200,0
|
|
20230726,182500,7825631600,26200,26200,26200,26200,0
|
|
20230726,182400,7825631600,26200,26200,26200,26200,0
|
|
20230726,182300,7825631600,26200,26200,26200,26200,0
|
|
20230726,182200,7825631600,26200,26200,26200,26200,0
|
|
20230726,182100,7825631600,26200,26200,26200,26200,0
|
|
20230726,182000,7825631600,26200,26200,26200,26200,0
|
|
20230726,181900,7825631600,26200,26200,26200,26200,0
|
|
20230726,181800,7825631600,26200,26200,26200,26200,0
|
|
20230726,181700,7825631600,26200,26200,26200,26200,0
|
|
20230726,181600,7825631600,26200,26200,26200,26200,0
|
|
20230726,181500,7825631600,26200,26200,26200,26200,0
|
|
20230726,181400,7825631600,26200,26200,26200,26200,0
|
|
20230726,181300,7825631600,26200,26200,26200,26200,0
|
|
20230726,181200,7825631600,26200,26200,26200,26200,0
|
|
20230726,181100,7825631600,26200,26200,26200,26200,0
|
|
20230726,181000,7825631600,26200,26200,26200,26200,0
|
|
20230726,180900,7825631600,26200,26200,26200,26200,0
|
|
20230726,180800,7825631600,26200,26200,26200,26200,0
|
|
20230726,180700,7825631600,26200,26200,26200,26200,0
|
|
20230726,180600,7825631600,26200,26200,26200,26200,0
|
|
20230726,180500,7825631600,26200,26200,26200,26200,0
|
|
20230726,180400,7825631600,26200,26200,26200,26200,0
|
|
20230726,180300,7825631600,26200,26200,26200,26200,0
|
|
20230726,180200,7825631600,26200,26200,26200,26200,0
|
|
20230726,180100,7825631600,26200,26200,26200,26200,3454
|
|
20230726,180000,7825631600,26200,26200,26200,26200,0
|
|
20230726,175900,7825631600,26200,26200,26200,26200,0
|
|
20230726,175800,7825631600,26200,26200,26200,26200,0
|
|
20230726,175700,7825631600,26200,26200,26200,26200,0
|
|
20230726,175600,7825631600,26200,26200,26200,26200,0
|
|
20230726,175500,7825631600,26200,26200,26200,26200,0
|
|
20230726,175400,7825631600,26200,26200,26200,26200,0
|
|
20230726,175300,7825631600,26200,26200,26200,26200,0
|
|
20230726,175200,7825631600,26200,26200,26200,26200,0
|
|
20230726,175100,7825631600,26200,26200,26200,26200,0
|
|
20230726,175000,7825631600,26200,26200,26200,26200,0
|
|
20230726,174900,7825631600,26200,26200,26200,26200,0
|
|
20230726,174800,7825631600,26200,26200,26200,26200,0
|
|
20230726,174700,7825631600,26200,26200,26200,26200,0
|
|
20230726,174600,7825631600,26200,26200,26200,26200,0
|
|
20230726,174500,7825631600,26200,26200,26200,26200,0
|
|
20230726,174400,7825631600,26200,26200,26200,26200,0
|
|
20230726,174300,7825631600,26200,26200,26200,26200,0
|
|
20230726,174200,7825631600,26200,26200,26200,26200,0
|
|
20230726,174100,7825631600,26200,26200,26200,26200,0
|
|
20230726,174000,7825631600,26200,26200,26200,26200,0
|
|
20230726,173900,7825631600,26200,26200,26200,26200,0
|
|
20230726,173800,7825631600,26200,26200,26200,26200,0
|
|
20230726,173700,7825631600,26200,26200,26200,26200,0
|
|
20230726,173600,7825631600,26200,26200,26200,26200,0
|
|
20230726,173500,7825631600,26200,26200,26200,26200,0
|
|
20230726,173400,7825631600,26200,26200,26200,26200,0
|
|
20230726,173300,7825631600,26200,26200,26200,26200,0
|
|
20230726,173200,7825631600,26200,26200,26200,26200,0
|
|
20230726,173100,7825631600,26200,26200,26200,26200,3454
|
|
20230726,173000,7825631600,26200,26200,26200,26200,0
|
|
20230726,172900,7825631600,26200,26200,26200,26200,0
|
|
20230726,172800,7825631600,26200,26200,26200,26200,0
|
|
20230726,172700,7825631600,26200,26200,26200,26200,0
|
|
20230726,172600,7825631600,26200,26200,26200,26200,0
|
|
20230726,172500,7825631600,26200,26200,26200,26200,0
|
|
20230726,172400,7825631600,26200,26200,26200,26200,0
|
|
20230726,172300,7825631600,26200,26200,26200,26200,0
|
|
20230726,172200,7825631600,26200,26200,26200,26200,0
|
|
20230726,172100,7825631600,26200,26200,26200,26200,0
|
|
20230726,172000,7825631600,26200,26200,26200,26200,0
|
|
20230726,171900,7825631600,26200,26200,26200,26200,0
|
|
20230726,171800,7825631600,26200,26200,26200,26200,0
|
|
20230726,171700,7825631600,26200,26200,26200,26200,0
|
|
20230726,171600,7825631600,26200,26200,26200,26200,0
|
|
20230726,171500,7825631600,26200,26200,26200,26200,0
|
|
20230726,171400,7825631600,26200,26200,26200,26200,0
|
|
20230726,171300,7825631600,26200,26200,26200,26200,0
|
|
20230726,171200,7825631600,26200,26200,26200,26200,0
|
|
20230726,171100,7825631600,26200,26200,26200,26200,0
|
|
20230726,171000,7825631600,26200,26200,26200,26200,0
|
|
20230726,170900,7825631600,26200,26200,26200,26200,0
|
|
20230726,170800,7825631600,26200,26200,26200,26200,0
|
|
20230726,170700,7825631600,26200,26200,26200,26200,0
|
|
20230726,170600,7825631600,26200,26200,26200,26200,0
|
|
20230726,170500,7825631600,26200,26200,26200,26200,0
|
|
20230726,170400,7825631600,26200,26200,26200,26200,0
|
|
20230726,170300,7825631600,26200,26200,26200,26200,0
|
|
20230726,170200,7825631600,26200,26200,26200,26200,0
|
|
20230726,170100,7825631600,26200,26200,26200,26200,3454
|
|
20230726,170000,7825631600,26200,26200,26200,26200,0
|
|
20230726,165900,7825631600,26200,26200,26200,26200,0
|
|
20230726,165800,7825631600,26200,26200,26200,26200,0
|
|
20230726,165700,7825631600,26200,26200,26200,26200,0
|
|
20230726,165600,7825631600,26200,26200,26200,26200,0
|
|
20230726,165500,7825631600,26200,26200,26200,26200,0
|
|
20230726,165400,7825631600,26200,26200,26200,26200,0
|
|
20230726,165300,7825631600,26200,26200,26200,26200,0
|
|
20230726,165200,7825631600,26200,26200,26200,26200,0
|
|
20230726,165100,7825631600,26200,26200,26200,26200,0
|
|
20230726,165000,7825631600,26200,26200,26200,26200,0
|
|
20230726,164900,7825631600,26200,26200,26200,26200,0
|
|
20230726,164800,7825631600,26200,26200,26200,26200,0
|
|
20230726,164700,7825631600,26200,26200,26200,26200,0
|
|
20230726,164600,7825631600,26200,26200,26200,26200,0
|
|
20230726,164500,7825631600,26200,26200,26200,26200,0
|
|
20230726,164400,7825631600,26200,26200,26200,26200,0
|
|
20230726,164300,7825631600,26200,26200,26200,26200,0
|
|
20230726,164200,7825631600,26200,26200,26200,26200,0
|
|
20230726,164100,7825631600,26200,26200,26200,26200,0
|
|
20230726,164000,7825631600,26200,26200,26200,26200,0
|
|
20230726,163900,7825631600,26200,26200,26200,26200,0
|
|
20230726,163800,7825631600,26200,26200,26200,26200,0
|
|
20230726,163700,7825631600,26200,26200,26200,26200,0
|
|
20230726,163600,7825631600,26200,26200,26200,26200,0
|
|
20230726,163500,7825631600,26200,26200,26200,26200,0
|
|
20230726,163400,7825631600,26200,26200,26200,26200,0
|
|
20230726,163300,7825631600,26200,26200,26200,26200,0
|
|
20230726,163200,7825631600,26200,26200,26200,26200,0
|
|
20230726,163100,7825631600,26200,26200,26200,26200,3454
|
|
20230726,163000,7825631600,26200,26200,26200,26200,0
|
|
20230726,162900,7825631600,26200,26200,26200,26200,0
|
|
20230726,162800,7825631600,26200,26200,26200,26200,0
|
|
20230726,162700,7825631600,26200,26200,26200,26200,0
|
|
20230726,162600,7825631600,26200,26200,26200,26200,0
|
|
20230726,162500,7825631600,26200,26200,26200,26200,0
|
|
20230726,162400,7825631600,26200,26200,26200,26200,0
|
|
20230726,162300,7825631600,26200,26200,26200,26200,0
|
|
20230726,162200,7825631600,26200,26200,26200,26200,0
|
|
20230726,162100,7825631600,26200,26200,26200,26200,0
|
|
20230726,162000,7825631600,26200,26200,26200,26200,0
|
|
20230726,161900,7825631600,26200,26200,26200,26200,0
|
|
20230726,161800,7825631600,26200,26200,26200,26200,0
|
|
20230726,161700,7825631600,26200,26200,26200,26200,0
|
|
20230726,161600,7825631600,26200,26200,26200,26200,0
|
|
20230726,161500,7825631600,26200,26200,26200,26200,0
|
|
20230726,161400,7825631600,26200,26200,26200,26200,0
|
|
20230726,161300,7825631600,26200,26200,26200,26200,0
|
|
20230726,161200,7825631600,26200,26200,26200,26200,0
|
|
20230726,161100,7825631600,26200,26200,26200,26200,0
|
|
20230726,161000,7825631600,26200,26200,26200,26200,0
|
|
20230726,160900,7825631600,26200,26200,26200,26200,0
|
|
20230726,160800,7825631600,26200,26200,26200,26200,0
|
|
20230726,160700,7825631600,26200,26200,26200,26200,0
|
|
20230726,160600,7825631600,26200,26200,26200,26200,0
|
|
20230726,160500,7825631600,26200,26200,26200,26200,0
|
|
20230726,160400,7825631600,26200,26200,26200,26200,0
|
|
20230726,160300,7825631600,26200,26200,26200,26200,0
|
|
20230726,160200,7825631600,26200,26200,26200,26200,0
|
|
20230726,160100,7825631600,26200,26200,26200,26200,3454
|
|
20230726,160000,7825631600,26200,26200,26200,26200,0
|
|
20230726,155900,7825631600,26200,26200,26200,26200,0
|
|
20230726,155800,7825631600,26200,26200,26200,26200,0
|
|
20230726,155700,7825631600,26200,26200,26200,26200,0
|
|
20230726,155600,7825631600,26200,26200,26200,26200,0
|
|
20230726,155500,7825631600,26200,26200,26200,26200,0
|
|
20230726,155400,7825631600,26200,26200,26200,26200,0
|
|
20230726,155300,7825631600,26200,26200,26200,26200,0
|
|
20230726,155200,7825631600,26200,26200,26200,26200,0
|
|
20230726,155100,7825631600,26200,26200,26200,26200,0
|
|
20230726,155000,7825631600,26200,26200,26200,26200,0
|
|
20230726,154900,7825631600,26200,26200,26200,26200,0
|
|
20230726,154800,7825631600,26200,26200,26200,26200,0
|
|
20230726,154700,7825631600,26200,26200,26200,26200,0
|
|
20230726,154600,7825631600,26200,26200,26200,26200,0
|
|
20230726,154500,7825631600,26200,26200,26200,26200,0
|
|
20230726,154400,7825631600,26200,26200,26200,26200,0
|
|
20230726,154300,7825631600,26200,26200,26200,26200,0
|
|
20230726,154200,7825631600,26200,26200,26200,26200,0
|
|
20230726,154100,7825631600,26200,26200,26200,26200,0
|
|
20230726,154000,7825631600,26200,26200,26200,26200,0
|
|
20230726,153900,7825631600,26200,26200,26200,26200,0
|
|
20230726,153800,7825631600,26200,26200,26200,26200,0
|
|
20230726,153700,7825631600,26200,26200,26200,26200,0
|
|
20230726,153600,7825631600,26200,26200,26200,26200,0
|
|
20230726,153500,7825631600,26200,26200,26200,26200,0
|
|
20230726,153400,7825631600,26200,26200,26200,26200,0
|
|
20230726,153300,7825631600,26200,26200,26200,26200,0
|
|
20230726,153200,7825631600,26200,26200,26200,26200,0
|
|
20230726,153100,7825631600,26200,26200,26200,26200,3454
|
|
20230726,153000,7825631600,26200,26200,26200,26200,3454
|
|
20230726,152900,7735136800,26200,26200,26200,26200,0
|
|
20230726,152800,7735136800,26200,26200,26200,26200,0
|
|
20230726,152700,7735136800,26200,26200,26200,26200,0
|
|
20230726,152600,7735136800,26200,26200,26200,26200,0
|
|
20230726,152500,7735136800,26200,26200,26200,26200,0
|
|
20230726,152400,7735136800,26200,26200,26200,26200,0
|
|
20230726,152300,7735136800,26200,26200,26200,26200,0
|
|
20230726,152200,7735136800,26200,26200,26200,26200,0
|
|
20230726,152100,7735136800,26200,26200,26200,26200,0
|
|
20230726,152000,7735136800,26200,26200,26200,26200,0
|
|
20230726,151900,7735136800,26200,26200,26200,26100,347
|
|
20230726,151800,7726046400,26250,26250,26250,26250,650
|
|
20230726,151700,7708983900,26250,26300,26300,26250,110
|
|
20230726,151600,7706096150,26200,26250,26250,26200,1611
|
|
20230726,151500,7663814050,26350,26250,26350,26250,132
|
|
20230726,151400,7660348850,26400,26300,26400,26300,235
|
|
20230726,151300,7654165000,26350,26150,26350,26150,951
|
|
20230726,151200,7629240400,26100,26150,26150,26100,715
|
|
20230726,151100,7610561800,26150,26050,26200,26050,586
|
|
20230726,151000,7595295950,26150,26200,26200,26100,2002
|
|
20230726,150900,7542996100,26200,26200,26250,26200,395
|
|
20230726,150800,7532644600,26200,26200,26200,26200,195
|
|
20230726,150700,7527535600,26200,26200,26250,26200,2517
|
|
20230726,150600,7461585500,26200,26050,26200,26050,147
|
|
20230726,150500,7457745500,26050,26050,26050,25900,1343
|
|
20230726,150400,7422886050,26050,25900,26050,25900,1278
|
|
20230726,150300,7389701550,25900,25900,25900,25900,6
|
|
20230726,150200,7389546150,25900,25850,25900,25850,150
|
|
20230726,150100,7385663800,25850,25900,25950,25850,262
|
|
20230726,150000,7378886650,25950,26100,26100,25950,26
|
|
20230726,145900,7378211800,25900,26000,26000,25900,207
|
|
20230726,145800,7372833800,25950,25800,25950,25600,2071
|
|
20230726,145700,7319261400,25800,25850,25900,25650,2834
|
|
20230726,145600,7246210050,25800,25700,25800,25700,181
|
|
20230726,145500,7241556350,25600,25600,25600,25600,4
|
|
20230726,145400,7241453950,25550,25550,25550,25550,64
|
|
20230726,145300,7239818750,25550,25650,25650,25550,779
|
|
20230726,145200,7219876350,25650,25700,25750,25650,1750
|
|
20230726,145100,7174921350,25700,25700,25950,25650,4128
|
|
20230726,145000,7068450250,25650,25600,25650,25600,2129
|
|
20230726,144900,7013878550,25650,25450,25650,25450,3888
|
|
20230726,144800,6914493650,25450,25350,25450,25350,2136
|
|
20230726,144700,6860230050,25300,25300,25300,25300,102
|
|
20230726,144600,6857649450,25300,25200,25300,25200,217
|
|
20230726,144500,6852166250,25200,25200,25200,25200,0
|
|
20230726,144400,6852166250,25200,25300,25450,25200,1064
|
|
20230726,144300,6825189300,25200,25300,25300,25200,32
|
|
20230726,144200,6824382600,25300,25350,25350,25250,912
|
|
20230726,144100,6801314400,25350,25400,25400,25350,909
|
|
20230726,144000,6778228900,25400,25400,25400,25400,4186
|
|
20230726,143900,6671904500,25400,25400,25400,25400,205
|
|
20230726,143800,6666697500,25400,25400,25400,25400,3
|
|
20230726,143700,6666621300,25450,25400,25450,25400,1098
|
|
20230726,143600,6638721300,25400,25200,25400,25200,720
|
|
20230726,143500,6620530150,25200,25150,25200,25150,20
|
|
20230726,143400,6620026250,25050,25050,25050,25050,104
|
|
20230726,143300,6617421050,25000,25050,25050,25000,913
|
|
20230726,143200,6594591700,25250,25250,25250,25250,1
|
|
20230726,143100,6594566450,25200,25200,25200,25200,1001
|
|
20230726,143000,6569341250,25200,25200,25200,25200,1
|
|
20230726,142900,6569316050,25150,25150,25150,25150,0
|
|
20230726,142800,6569316050,25150,25100,25150,25100,198
|
|
20230726,142700,6564338850,25150,24900,25150,24900,1098
|
|
20230726,142600,6536895700,25000,24950,25000,24950,551
|
|
20230726,142500,6523120950,25000,25100,25100,25000,277
|
|
20230726,142400,6516184450,25100,25100,25100,25100,12
|
|
20230726,142300,6515883250,25000,24700,25000,24600,2386
|
|
20230726,142200,6456654000,24700,25100,25100,24550,2136
|
|
20230726,142100,6403833600,25050,24950,25350,24950,1374
|
|
20230726,142000,6369178900,24950,24900,25100,24900,286
|
|
20230726,141900,6362033400,24900,24950,25000,24600,4869
|
|
20230726,141800,6241435350,24900,25000,25000,24800,1585
|
|
20230726,141700,6201943950,25000,25250,25250,25000,1105
|
|
20230726,141600,6174179600,25100,25400,25400,25100,506
|
|
20230726,141500,6161471350,25400,25300,25400,25100,2060
|
|
20230726,141400,6109421150,25150,25200,25300,25150,745
|
|
20230726,141300,6090628500,25250,25500,25600,25150,1591
|
|
20230726,141200,6050472700,25650,25250,25650,25250,327
|
|
20230726,141100,6042214750,25400,25150,26500,25150,5727
|
|
20230726,141000,5895324550,25450,25200,25450,25200,1383
|
|
20230726,140900,5860275750,25100,25000,25100,24950,1993
|
|
20230726,140800,5810327450,25000,24950,25000,24950,485
|
|
20230726,140700,5798210650,25000,24950,25000,24950,38
|
|
20230726,140600,5797260750,24950,24950,24950,24950,194
|
|
20230726,140500,5792420450,24950,24950,25150,24950,125
|
|
20230726,140400,5789296500,25250,25150,25250,24900,212
|
|
20230726,140300,5783993600,25150,25150,25200,25150,448
|
|
20230726,140200,5772722950,25450,25050,25450,24900,923
|
|
20230726,140100,5749475500,24850,25050,25050,24850,62
|
|
20230726,140000,5747930100,24950,24800,24950,24700,842
|
|
20230726,135900,5727050600,24850,25150,25150,24500,3812
|
|
20230726,135800,5633427450,25150,25150,25150,24650,3283
|
|
20230726,135700,5551695350,25400,25400,25400,25400,1
|
|
20230726,135600,5551669950,25300,25150,25300,25150,271
|
|
20230726,135500,5544831750,25000,25100,25350,25000,2901
|
|
20230726,135400,5472076350,25150,25150,25250,25000,1101
|
|
20230726,135300,5444528350,25150,25200,25200,25150,104
|
|
20230726,135200,5441907750,25200,25250,25400,25200,3528
|
|
20230726,135100,5352912500,25150,25200,25200,25150,20
|
|
20230726,135000,5352409000,25250,25150,25250,25100,129
|
|
20230726,134900,5349169500,25150,25250,25250,25150,334
|
|
20230726,134800,5340767400,25450,25450,25450,25450,1
|
|
20230726,134700,5340741950,25350,25200,25500,25100,1204
|
|
20230726,134600,5310236100,25200,25150,25400,25100,476
|
|
20230726,134500,5298200900,25200,25150,25200,25050,32
|
|
20230726,134400,5297396200,25200,25250,25450,25200,58
|
|
20230726,134300,5295932100,25300,25350,25350,25300,424
|
|
20230726,134200,5285191400,25300,25000,25650,25000,1412
|
|
20230726,134100,5249382000,24850,25100,25100,24500,13586
|
|
20230726,134000,4910566300,25200,25300,25600,25100,1864
|
|
20230726,133900,4863435450,25650,25150,25650,25150,834
|
|
20230726,133800,4842251050,25150,25450,25450,25100,2544
|
|
20230726,133700,4778175950,25400,25650,25650,25350,181
|
|
20230726,133600,4773586900,25600,25400,25700,25300,691
|
|
20230726,133500,4755962950,25400,25600,25650,25150,3236
|
|
20230726,133400,4673887400,25650,25800,25800,25650,972
|
|
20230726,133300,4648888050,25850,25900,25900,25850,326
|
|
20230726,133200,4640458400,25850,26100,26100,25750,250
|
|
20230726,133100,4633987450,26100,25850,26100,25800,981
|
|
20230726,133000,4608518350,26050,25950,26050,25950,975
|
|
20230726,132900,4583147850,25850,26000,26000,25650,1349
|
|
20230726,132800,4548256550,26300,25950,26650,25950,2564
|
|
20230726,132700,4480480950,25800,25800,25800,25800,1
|
|
20230726,132600,4480455150,25800,25800,26000,25800,967
|
|
20230726,132500,4455326550,26050,25850,26050,25650,444
|
|
20230726,132400,4443831700,25850,25850,25850,25850,39
|
|
20230726,132300,4442823550,25850,25650,26050,25600,1278
|
|
20230726,132200,4409784800,25900,25650,25900,25650,2532
|
|
20230726,132100,4344679000,25650,25800,25800,25650,48
|
|
20230726,132000,4343447050,25850,25850,25850,25850,0
|
|
20230726,131900,4343447050,25850,25700,25850,25700,842
|
|
20230726,131800,4321739700,25650,25650,25650,25650,40
|
|
20230726,131700,4320713700,25800,25800,25800,25400,1410
|
|
20230726,131600,4284746750,25850,25700,25850,25700,382
|
|
20230726,131500,4274929200,25700,25700,25700,25700,0
|
|
20230726,131400,4274929200,25700,25700,25700,25700,0
|
|
20230726,131300,4274929200,25700,25600,25700,25600,41
|
|
20230726,131200,4273877000,25650,25650,25650,25550,203
|
|
20230726,131100,4268680050,25650,25500,25650,25450,2007
|
|
20230726,131000,4217502800,25500,25600,25700,25450,913
|
|
20230726,130900,4194211450,25550,25500,25650,25500,413
|
|
20230726,130800,4183679250,25700,25500,25700,25500,144
|
|
20230726,130700,4179988850,25700,25500,25700,25500,187
|
|
20230726,130600,4175214350,25700,25500,25800,25450,1209
|
|
20230726,130500,4144165550,25500,25550,25550,25500,1230
|
|
20230726,130400,4112793700,25500,25500,25500,25500,50
|
|
20230726,130300,4111518700,25500,26000,26000,25500,2174
|
|
20230726,130200,4055963650,25800,25650,26200,25650,2209
|
|
20230726,130100,3998405600,25550,25550,25550,25550,105
|
|
20230726,130000,3995722850,25550,25600,25600,25550,190
|
|
20230726,125900,3990864300,25750,25750,25750,25750,268
|
|
20230726,125800,3983963300,25800,25600,25800,25550,31
|
|
20230726,125700,3983169700,25600,25700,25700,25600,145
|
|
20230726,125600,3979454000,25700,25700,25700,25700,4
|
|
20230726,125500,3979351200,25700,25700,25700,25700,122
|
|
20230726,125400,3976215800,25850,25850,25850,25850,1
|
|
20230726,125300,3976189950,25850,25850,25850,25850,0
|
|
20230726,125200,3976189950,25850,25750,25850,25750,1087
|
|
20230726,125100,3948195300,25750,25600,25750,25500,1462
|
|
20230726,125000,3910778150,25700,25650,25700,25500,1963
|
|
20230726,124900,3860623300,25950,25700,25950,25500,1225
|
|
20230726,124800,3829377350,25700,25900,25950,25500,1630
|
|
20230726,124700,3787609450,25900,25700,25900,25550,855
|
|
20230726,124600,3765713200,25700,25550,25700,25550,280
|
|
20230726,124500,3758534000,25550,25850,25850,25550,5037
|
|
20230726,124400,3628969300,26000,26000,26000,25850,79
|
|
20230726,124300,3626920000,26000,25850,26000,25800,1441
|
|
20230726,124200,3589547550,26000,25800,26000,25800,2031
|
|
20230726,124100,3536859000,25850,25850,25900,25800,164
|
|
20230726,124000,3532622000,25900,25850,25900,25850,98
|
|
20230726,123900,3530086200,25900,25800,25900,25800,921
|
|
20230726,123800,3506282450,25850,25900,25900,25800,285
|
|
20230726,123700,3498917100,25900,25850,25900,25850,18
|
|
20230726,123600,3498451750,25850,25900,25900,25850,365
|
|
20230726,123500,3489015950,25900,25900,25900,25900,112
|
|
20230726,123400,3486115150,25900,25900,25900,25900,203
|
|
20230726,123300,3480857450,25900,26000,26000,25900,911
|
|
20230726,123200,3457205850,26000,26000,26000,26000,986
|
|
20230726,123100,3431569850,26000,26100,26150,26000,289
|
|
20230726,123000,3424036050,26100,26050,26100,26000,101
|
|
20230726,122900,3421408450,26150,26150,26150,26150,407
|
|
20230726,122800,3410765400,26150,26150,26150,26150,311
|
|
20230726,122700,3402632750,26050,26050,26050,26050,1302
|
|
20230726,122600,3368715650,26050,26100,26100,26050,180
|
|
20230726,122500,3364024650,26050,26050,26050,26000,172
|
|
20230726,122400,3359544450,26100,26050,26100,26050,294
|
|
20230726,122300,3351885650,26100,26100,26100,26100,0
|
|
20230726,122200,3351885650,26100,26150,26150,26100,337
|
|
20230726,122100,3343080500,26150,26150,26150,26150,53
|
|
20230726,122000,3341694550,26150,26150,26150,26150,9
|
|
20230726,121900,3341459200,26200,26200,26200,26100,25
|
|
20230726,121800,3340806400,26150,26200,26200,26150,197
|
|
20230726,121700,3335650050,26200,26150,26200,26150,125
|
|
20230726,121600,3332375400,26100,26200,26200,26100,34
|
|
20230726,121500,3331486850,26150,26200,26200,26150,503
|
|
20230726,121400,3318331750,26200,26200,26200,26200,10
|
|
20230726,121300,3318069750,26200,26350,26350,26200,121
|
|
20230726,121200,3314897300,26400,26400,26400,26400,0
|
|
20230726,121100,3314897300,26400,26400,26400,26400,0
|
|
20230726,121000,3314897300,26400,26300,26450,26200,55
|
|
20230726,120900,3313443400,26300,26300,26300,26300,4
|
|
20230726,120800,3313338200,26150,26150,26150,26150,0
|
|
20230726,120700,3313338200,26150,26150,26150,26150,0
|
|
20230726,120600,3313338200,26150,26150,26150,26150,0
|
|
20230726,120500,3313338200,26150,26150,26150,26150,10
|
|
20230726,120400,3313076700,26150,26200,26200,26150,188
|
|
20230726,120300,3308158450,26200,26250,26250,26150,232
|
|
20230726,120200,3302083900,26300,26300,26350,26300,108
|
|
20230726,120100,3299243350,26350,26350,26400,26350,5
|
|
20230726,120000,3299111450,26400,26200,26400,26200,38
|
|
20230726,115900,3298112900,26200,26200,26200,26200,4
|
|
20230726,115800,3298008100,26200,26200,26200,26200,16
|
|
20230726,115700,3297588900,26200,26200,26200,26200,31
|
|
20230726,115600,3296776700,26350,26350,26350,26350,0
|
|
20230726,115500,3296776700,26350,26350,26350,26250,317
|
|
20230726,115400,3288429000,26200,26350,26350,26200,6
|
|
20230726,115300,3288271650,26150,26200,26600,26150,1174
|
|
20230726,115200,3257346300,26250,26350,26350,26250,604
|
|
20230726,115100,3241475750,26350,26350,26350,26350,113
|
|
20230726,115000,3238498200,26350,26350,26350,26350,1
|
|
20230726,114900,3238471850,26350,26350,26350,26350,52
|
|
20230726,114800,3237101650,26450,26450,26450,26450,1
|
|
20230726,114700,3237075200,26350,26450,26450,26350,121
|
|
20230726,114600,3233881850,26350,26400,26400,26350,12
|
|
20230726,114500,3233565100,26400,26450,26450,26400,335
|
|
20230726,114400,3224720800,26450,26450,26450,26400,93
|
|
20230726,114300,3222262050,26400,26450,26450,26400,518
|
|
20230726,114200,3208563450,26450,26450,26450,26450,7
|
|
20230726,114100,3208378300,26450,26450,26450,26450,16
|
|
20230726,114000,3207955100,26550,26550,26550,26550,10
|
|
20230726,113900,3207689600,26400,26550,26550,26400,11
|
|
20230726,113800,3207397700,26400,26400,26400,26400,6
|
|
20230726,113700,3207239300,26500,26450,26500,26400,374
|
|
20230726,113600,3197333400,26500,26500,26500,26500,383
|
|
20230726,113500,3187183900,26500,26600,26600,26500,1196
|
|
20230726,113400,3155374950,26600,26500,26600,26500,128
|
|
20230726,113300,3151982850,26500,26550,26550,26500,1005
|
|
20230726,113200,3125350250,26550,26550,26550,26550,24
|
|
20230726,113100,3124713050,26600,26600,26600,26550,103
|
|
20230726,113000,3121977800,26600,26450,26600,26450,383
|
|
20230726,112900,3111815000,26450,26450,26450,26450,70
|
|
20230726,112800,3109963500,26450,26500,26500,26450,4
|
|
20230726,112700,3109857550,26500,26550,26650,26500,368
|
|
20230726,112600,3100096300,26550,26550,26550,26550,56
|
|
20230726,112500,3098609500,26550,26550,26550,26550,241
|
|
20230726,112400,3092210950,26700,26700,26700,26700,5
|
|
20230726,112300,3092077450,26700,26650,26700,26650,1237
|
|
20230726,112200,3059077100,26700,26450,26700,26350,2309
|
|
20230726,112100,2997864950,26450,26450,26450,26450,14
|
|
20230726,112000,2997494650,26450,26250,26450,26250,203
|
|
20230726,111900,2992126300,26200,26150,26200,26150,1396
|
|
20230726,111800,2955551200,26200,26250,26250,26200,1195
|
|
20230726,111700,2924202550,26250,26350,26350,26250,152
|
|
20230726,111600,2920199450,26250,26350,26350,26250,521
|
|
20230726,111500,2906482000,26350,26400,26400,26350,389
|
|
20230726,111400,2896226200,26500,26400,26500,26400,521
|
|
20230726,111300,2882424800,26500,26500,26500,26500,82
|
|
20230726,111200,2880251800,26600,26500,26600,26500,111
|
|
20230726,111100,2877303050,26500,26500,26500,26450,619
|
|
20230726,111000,2860899800,26500,26500,26500,26500,0
|
|
20230726,110900,2860899800,26500,26200,26500,26200,77
|
|
20230726,110800,2858879950,26250,26500,26550,26100,407
|
|
20230726,110700,2848182250,26500,26300,26500,26300,396
|
|
20230726,110600,2837725400,26300,26350,26400,26300,252
|
|
20230726,110500,2831095750,26350,26350,26350,26350,14
|
|
20230726,110400,2830726850,26400,26300,26400,26200,24
|
|
20230726,110300,2830096500,26300,26250,26300,26100,82
|
|
20230726,110200,2827955000,26300,26250,26300,26250,6
|
|
20230726,110100,2827797400,26100,26300,26350,26100,103
|
|
20230726,110000,2825108400,26100,26250,26250,26100,28
|
|
20230726,105900,2824376500,26100,26250,26250,26100,529
|
|
20230726,105800,2810540200,26400,26400,26400,26400,83
|
|
20230726,105700,2808349000,26450,26350,26450,26300,3360
|
|
20230726,105600,2719708500,26350,26250,26350,26250,668
|
|
20230726,105500,2702172350,26300,26200,26300,26200,525
|
|
20230726,105400,2688391100,26150,26100,26150,26100,165
|
|
20230726,105300,2684081300,26100,26000,26100,26000,396
|
|
20230726,105200,2673766350,26000,25950,26000,25950,612
|
|
20230726,105100,2657869850,25900,25900,25900,25900,126
|
|
20230726,105000,2654606450,25900,25700,25900,25650,461
|
|
20230726,104900,2642722750,25600,25650,25700,25600,161
|
|
20230726,104800,2638588900,25650,25500,25650,25500,351
|
|
20230726,104700,2629609300,25400,25500,25550,25400,631
|
|
20230726,104600,2613534400,25450,25500,25500,25450,197
|
|
20230726,104500,2608512900,25500,25600,25600,25450,1247
|
|
20230726,104400,2576636750,25600,25700,25700,25600,157
|
|
20230726,104300,2572617450,25550,25600,25600,25500,1012
|
|
20230726,104200,2546791250,25500,25550,25550,25500,1028
|
|
20230726,104100,2520577200,25500,25500,25500,25500,866
|
|
20230726,104000,2498494200,25500,25500,25700,25500,132
|
|
20230726,103900,2495128000,25500,25600,25600,25500,1383
|
|
20230726,103800,2459824100,25600,25600,25600,25600,275
|
|
20230726,103700,2452784100,25700,25700,25700,25700,0
|
|
20230726,103600,2452784100,25700,25650,25700,25650,209
|
|
20230726,103500,2447419250,25650,25700,25700,25650,8
|
|
20230726,103400,2447213950,25600,25750,25750,25600,486
|
|
20230726,103300,2434731650,25750,25750,25750,25750,729
|
|
20230726,103200,2415959900,25750,25750,25750,25750,78
|
|
20230726,103100,2413951400,25750,25550,25750,25550,121
|
|
20230726,103000,2410845300,25600,25600,25650,25300,4230
|
|
20230726,102900,2302809800,25600,25750,25750,25550,3788
|
|
20230726,102800,2205565500,25800,25800,25800,25800,156
|
|
20230726,102700,2201540700,25800,25850,25850,25750,3451
|
|
20230726,102600,2112608000,26000,26000,26000,26000,20
|
|
20230726,102500,2112088000,25850,25900,25900,25850,273
|
|
20230726,102400,2105026800,26000,25900,26000,25900,224
|
|
20230726,102300,2099223750,25950,26000,26050,25950,594
|
|
20230726,102200,2083804350,26000,26000,26000,26000,40
|
|
20230726,102100,2082764350,26000,25850,26000,25850,299
|
|
20230726,102000,2075018400,25950,25950,25950,25950,1
|
|
20230726,101900,2074992450,25850,25950,25950,25850,600
|
|
20230726,101800,2059447500,25950,25950,25950,25950,185
|
|
20230726,101700,2054646750,25950,26050,26050,25950,204
|
|
20230726,101600,2049346850,26100,26050,26100,26050,24
|
|
20230726,101500,2048721600,26050,25950,26050,25950,2
|
|
20230726,101400,2048669600,25950,25900,25950,25900,531
|
|
20230726,101300,2034890900,25900,25950,25950,25900,168
|
|
20230726,101200,2030539050,25950,25950,25950,25950,3
|
|
20230726,101100,2030461200,25900,25900,25900,25900,0
|
|
20230726,101000,2030461200,25900,26000,26000,25900,157
|
|
20230726,100900,2026381050,26000,26100,26100,26000,573
|
|
20230726,100800,2011476450,26100,26050,26100,26050,869
|
|
20230726,100700,1988796350,25900,26000,26100,25900,527
|
|
20230726,100600,1975086400,25950,25900,25950,25900,90
|
|
20230726,100500,1972755100,25850,25850,25850,25850,0
|
|
20230726,100400,1972755100,25850,26000,26000,25800,171
|
|
20230726,100300,1968326950,26000,26000,26000,25950,57
|
|
20230726,100200,1966846800,25800,25900,25900,25800,614
|
|
20230726,100100,1950969500,25900,25800,25900,25800,52
|
|
20230726,100000,1949625900,25800,25800,25800,25800,445
|
|
20230726,095900,1938144900,25800,25800,25900,25800,517
|
|
20230726,095800,1924793350,25800,25850,25850,25800,506
|
|
20230726,095700,1911737600,25800,25800,25800,25800,310
|
|
20230726,095600,1903739600,25800,25850,25900,25800,493
|
|
20230726,095500,1891007400,25850,25900,25900,25850,742
|
|
20230726,095400,1871797100,25900,25950,25950,25900,2172
|
|
20230726,095300,1815482800,25950,26000,26000,25950,133
|
|
20230726,095200,1812030800,26000,26000,26000,26000,304
|
|
20230726,095100,1804126800,26000,26050,26050,26000,520
|
|
20230726,095000,1790606300,26050,26050,26050,26050,304
|
|
20230726,094900,1782687100,26100,26050,26100,25950,355
|
|
20230726,094800,1773449300,26000,25800,26000,25800,189
|
|
20230726,094700,1768544000,25850,25850,25850,25850,148
|
|
20230726,094600,1764718200,25950,25900,25950,25800,453
|
|
20230726,094500,1753009050,25950,25850,25950,25850,602
|
|
20230726,094400,1737433850,25750,25750,25850,25750,446
|
|
20230726,094300,1725939550,25750,25900,26000,25750,1340
|
|
20230726,094200,1691297200,25800,25900,26050,25800,5036
|
|
20230726,094100,1561223800,25900,26100,26200,25900,4786
|
|
20230726,094000,1436731500,26200,26250,26350,26150,2805
|
|
20230726,093900,1363292400,26350,26350,26400,26250,1121
|
|
20230726,093800,1333821300,26250,26400,26400,26250,405
|
|
20230726,093700,1323167200,26350,26500,26500,26350,660
|
|
20230726,093600,1305770300,26500,26350,26500,26350,568
|
|
20230726,093500,1290801250,26400,26300,26450,26300,768
|
|
20230726,093400,1270553700,26300,26300,26650,26300,1514
|
|
20230726,093300,1230525800,26300,26450,26450,26300,2235
|
|
20230726,093200,1171580750,26450,26400,26600,26400,221
|
|
20230726,093100,1165738950,26400,26700,26700,26400,3899
|
|
20230726,093000,1062601150,26700,26600,26700,26550,1658
|
|
20230726,092900,1018534000,26600,26550,26600,26550,25
|
|
20230726,092800,1017870000,26550,26700,26850,26550,611
|
|
20230726,092700,1001561600,26550,26550,26600,26550,355
|
|
20230726,092600,992130600,26550,26600,26600,26550,593
|
|
20230726,092500,976378250,26600,26550,26650,26550,485
|
|
20230726,092400,963484350,26600,26600,26600,26600,380
|
|
20230726,092300,953376350,26700,26600,26750,26600,634
|
|
20230726,092200,936454600,26600,26600,26600,26500,822
|
|
20230726,092100,914663050,26600,26500,26650,26500,529
|
|
20230726,092000,900604600,26400,26450,26450,26400,831
|
|
20230726,091900,878665700,26450,26450,26450,26450,218
|
|
20230726,091800,872899600,26450,26450,26450,26350,162
|
|
20230726,091700,868626200,26550,26300,26550,26300,1087
|
|
20230726,091600,839932200,26300,26300,26300,26000,6747
|
|
20230726,091500,663569750,26250,26450,26500,26100,1404
|
|
20230726,091400,626673350,26400,26650,26650,26350,1071
|
|
20230726,091300,598380450,26650,26700,26700,26500,1229
|
|
20230726,091200,565720250,26700,26500,26700,26500,957
|
|
20230726,091100,540316950,26450,26850,26850,26450,2018
|
|
20230726,091000,486614800,26850,26550,27300,26550,1532
|
|
20230726,090900,445478200,26550,26450,26650,26450,273
|
|
20230726,090800,438233100,26500,26450,26500,26400,1022
|
|
20230726,090700,411190600,26400,26700,26700,26350,4183
|
|
20230726,090600,300652950,26550,26850,26850,26550,2584
|
|
20230726,090500,231771900,26850,26650,26850,26600,1235
|
|
20230726,090400,198787900,26650,26850,26850,26650,948
|
|
20230726,090300,173457050,26850,26950,27050,26800,841
|
|
20230726,090200,150895500,26900,26950,27450,26800,2041
|
|
20230726,090100,95831550,26850,26800,26950,26700,2439
|
|
20230726,090000,30434600,26800,27200,27450,26800,1120
|