671 lines
36 KiB
CSV
671 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,200800,26322729100,23900,23900,23900,23900,18333
|
|
20230726,200700,26322729100,23900,23900,23900,23900,0
|
|
20230726,200600,26322729100,23900,23900,23900,23900,0
|
|
20230726,200500,26322729100,23900,23900,23900,23900,0
|
|
20230726,200400,26322729100,23900,23900,23900,23900,0
|
|
20230726,200300,26322729100,23900,23900,23900,23900,0
|
|
20230726,200200,26322729100,23900,23900,23900,23900,0
|
|
20230726,200100,26322729100,23900,23900,23900,23900,0
|
|
20230726,200000,26322729100,23900,23900,23900,23900,0
|
|
20230726,195900,26322729100,23900,23900,23900,23900,0
|
|
20230726,195800,26322729100,23900,23900,23900,23900,0
|
|
20230726,195700,26322729100,23900,23900,23900,23900,0
|
|
20230726,195600,26322729100,23900,23900,23900,23900,0
|
|
20230726,195500,26322729100,23900,23900,23900,23900,0
|
|
20230726,195400,26322729100,23900,23900,23900,23900,0
|
|
20230726,195300,26322729100,23900,23900,23900,23900,0
|
|
20230726,195200,26322729100,23900,23900,23900,23900,0
|
|
20230726,195100,26322729100,23900,23900,23900,23900,0
|
|
20230726,195000,26322729100,23900,23900,23900,23900,0
|
|
20230726,194900,26322729100,23900,23900,23900,23900,0
|
|
20230726,194800,26322729100,23900,23900,23900,23900,0
|
|
20230726,194700,26322729100,23900,23900,23900,23900,0
|
|
20230726,194600,26322729100,23900,23900,23900,23900,0
|
|
20230726,194500,26322729100,23900,23900,23900,23900,0
|
|
20230726,194400,26322729100,23900,23900,23900,23900,0
|
|
20230726,194300,26322729100,23900,23900,23900,23900,0
|
|
20230726,194200,26322729100,23900,23900,23900,23900,0
|
|
20230726,194100,26322729100,23900,23900,23900,23900,0
|
|
20230726,194000,26322729100,23900,23900,23900,23900,0
|
|
20230726,193900,26322729100,23900,23900,23900,23900,0
|
|
20230726,193800,26322729100,23900,23900,23900,23900,18333
|
|
20230726,193700,26322729100,23900,23900,23900,23900,0
|
|
20230726,193600,26322729100,23900,23900,23900,23900,0
|
|
20230726,193500,26322729100,23900,23900,23900,23900,0
|
|
20230726,193400,26322729100,23900,23900,23900,23900,0
|
|
20230726,193300,26322729100,23900,23900,23900,23900,0
|
|
20230726,193200,26322729100,23900,23900,23900,23900,0
|
|
20230726,193100,26322729100,23900,23900,23900,23900,0
|
|
20230726,193000,26322729100,23900,23900,23900,23900,0
|
|
20230726,192900,26322729100,23900,23900,23900,23900,0
|
|
20230726,192800,26322729100,23900,23900,23900,23900,0
|
|
20230726,192700,26322729100,23900,23900,23900,23900,0
|
|
20230726,192600,26322729100,23900,23900,23900,23900,0
|
|
20230726,192500,26322729100,23900,23900,23900,23900,0
|
|
20230726,192400,26322729100,23900,23900,23900,23900,0
|
|
20230726,192300,26322729100,23900,23900,23900,23900,0
|
|
20230726,192200,26322729100,23900,23900,23900,23900,0
|
|
20230726,192100,26322729100,23900,23900,23900,23900,0
|
|
20230726,192000,26322729100,23900,23900,23900,23900,0
|
|
20230726,191900,26322729100,23900,23900,23900,23900,0
|
|
20230726,191800,26322729100,23900,23900,23900,23900,0
|
|
20230726,191700,26322729100,23900,23900,23900,23900,0
|
|
20230726,191600,26322729100,23900,23900,23900,23900,0
|
|
20230726,191500,26322729100,23900,23900,23900,23900,0
|
|
20230726,191400,26322729100,23900,23900,23900,23900,0
|
|
20230726,191300,26322729100,23900,23900,23900,23900,0
|
|
20230726,191200,26322729100,23900,23900,23900,23900,0
|
|
20230726,191100,26322729100,23900,23900,23900,23900,0
|
|
20230726,191000,26322729100,23900,23900,23900,23900,0
|
|
20230726,190900,26322729100,23900,23900,23900,23900,0
|
|
20230726,190800,26322729100,23900,23900,23900,23900,18333
|
|
20230726,190700,26322729100,23900,23900,23900,23900,0
|
|
20230726,190600,26322729100,23900,23900,23900,23900,0
|
|
20230726,190500,26322729100,23900,23900,23900,23900,0
|
|
20230726,190400,26322729100,23900,23900,23900,23900,0
|
|
20230726,190300,26322729100,23900,23900,23900,23900,0
|
|
20230726,190200,26322729100,23900,23900,23900,23900,0
|
|
20230726,190100,26322729100,23900,23900,23900,23900,0
|
|
20230726,190000,26322729100,23900,23900,23900,23900,0
|
|
20230726,185900,26322729100,23900,23900,23900,23900,0
|
|
20230726,185800,26322729100,23900,23900,23900,23900,0
|
|
20230726,185700,26322729100,23900,23900,23900,23900,0
|
|
20230726,185600,26322729100,23900,23900,23900,23900,0
|
|
20230726,185500,26322729100,23900,23900,23900,23900,0
|
|
20230726,185400,26322729100,23900,23900,23900,23900,0
|
|
20230726,185300,26322729100,23900,23900,23900,23900,0
|
|
20230726,185200,26322729100,23900,23900,23900,23900,0
|
|
20230726,185100,26322729100,23900,23900,23900,23900,0
|
|
20230726,185000,26322729100,23900,23900,23900,23900,0
|
|
20230726,184900,26322729100,23900,23900,23900,23900,0
|
|
20230726,184800,26322729100,23900,23900,23900,23900,0
|
|
20230726,184700,26322729100,23900,23900,23900,23900,0
|
|
20230726,184600,26322729100,23900,23900,23900,23900,0
|
|
20230726,184500,26322729100,23900,23900,23900,23900,0
|
|
20230726,184400,26322729100,23900,23900,23900,23900,0
|
|
20230726,184300,26322729100,23900,23900,23900,23900,0
|
|
20230726,184200,26322729100,23900,23900,23900,23900,0
|
|
20230726,184100,26322729100,23900,23900,23900,23900,0
|
|
20230726,184000,26322729100,23900,23900,23900,23900,0
|
|
20230726,183900,26322729100,23900,23900,23900,23900,0
|
|
20230726,183800,26322729100,23900,23900,23900,23900,18333
|
|
20230726,183700,26322729100,23900,23900,23900,23900,0
|
|
20230726,183600,26322729100,23900,23900,23900,23900,0
|
|
20230726,183500,26322729100,23900,23900,23900,23900,0
|
|
20230726,183400,26322729100,23900,23900,23900,23900,0
|
|
20230726,183300,26322729100,23900,23900,23900,23900,0
|
|
20230726,183200,26322729100,23900,23900,23900,23900,0
|
|
20230726,183100,26322729100,23900,23900,23900,23900,0
|
|
20230726,183000,26322729100,23900,23900,23900,23900,0
|
|
20230726,182900,26322729100,23900,23900,23900,23900,0
|
|
20230726,182800,26322729100,23900,23900,23900,23900,0
|
|
20230726,182700,26322729100,23900,23900,23900,23900,0
|
|
20230726,182600,26322729100,23900,23900,23900,23900,0
|
|
20230726,182500,26322729100,23900,23900,23900,23900,0
|
|
20230726,182400,26322729100,23900,23900,23900,23900,0
|
|
20230726,182300,26322729100,23900,23900,23900,23900,0
|
|
20230726,182200,26322729100,23900,23900,23900,23900,0
|
|
20230726,182100,26322729100,23900,23900,23900,23900,0
|
|
20230726,182000,26322729100,23900,23900,23900,23900,0
|
|
20230726,181900,26322729100,23900,23900,23900,23900,0
|
|
20230726,181800,26322729100,23900,23900,23900,23900,0
|
|
20230726,181700,26322729100,23900,23900,23900,23900,0
|
|
20230726,181600,26322729100,23900,23900,23900,23900,0
|
|
20230726,181500,26322729100,23900,23900,23900,23900,0
|
|
20230726,181400,26322729100,23900,23900,23900,23900,0
|
|
20230726,181300,26322729100,23900,23900,23900,23900,0
|
|
20230726,181200,26322729100,23900,23900,23900,23900,0
|
|
20230726,181100,26322729100,23900,23900,23900,23900,0
|
|
20230726,181000,26322729100,23900,23900,23900,23900,0
|
|
20230726,180900,26322729100,23900,23900,23900,23900,0
|
|
20230726,180800,26322729100,23900,23900,23900,23900,18333
|
|
20230726,180700,26322729100,23900,23900,23900,23900,0
|
|
20230726,180600,26322729100,23900,23900,23900,23900,0
|
|
20230726,180500,26322729100,23900,23900,23900,23900,0
|
|
20230726,180400,26322729100,23900,23900,23900,23900,0
|
|
20230726,180300,26322729100,23900,23900,23900,23900,0
|
|
20230726,180200,26322729100,23900,23900,23900,23900,0
|
|
20230726,180100,26322729100,23900,23900,23900,23900,0
|
|
20230726,180000,26322729100,23900,23900,23900,23900,0
|
|
20230726,175900,26322729100,23900,23900,23900,23900,0
|
|
20230726,175800,26322729100,23900,23900,23900,23900,0
|
|
20230726,175700,26322729100,23900,23900,23900,23900,0
|
|
20230726,175600,26322729100,23900,23900,23900,23900,0
|
|
20230726,175500,26322729100,23900,23900,23900,23900,0
|
|
20230726,175400,26322729100,23900,23900,23900,23900,0
|
|
20230726,175300,26322729100,23900,23900,23900,23900,0
|
|
20230726,175200,26322729100,23900,23900,23900,23900,0
|
|
20230726,175100,26322729100,23900,23900,23900,23900,0
|
|
20230726,175000,26322729100,23900,23900,23900,23900,0
|
|
20230726,174900,26322729100,23900,23900,23900,23900,0
|
|
20230726,174800,26322729100,23900,23900,23900,23900,0
|
|
20230726,174700,26322729100,23900,23900,23900,23900,0
|
|
20230726,174600,26322729100,23900,23900,23900,23900,0
|
|
20230726,174500,26322729100,23900,23900,23900,23900,0
|
|
20230726,174400,26322729100,23900,23900,23900,23900,0
|
|
20230726,174300,26322729100,23900,23900,23900,23900,0
|
|
20230726,174200,26322729100,23900,23900,23900,23900,0
|
|
20230726,174100,26322729100,23900,23900,23900,23900,0
|
|
20230726,174000,26322729100,23900,23900,23900,23900,0
|
|
20230726,173900,26322729100,23900,23900,23900,23900,0
|
|
20230726,173800,26322729100,23900,23900,23900,23900,18333
|
|
20230726,173700,26322729100,23900,23900,23900,23900,0
|
|
20230726,173600,26322729100,23900,23900,23900,23900,0
|
|
20230726,173500,26322729100,23900,23900,23900,23900,0
|
|
20230726,173400,26322729100,23900,23900,23900,23900,0
|
|
20230726,173300,26322729100,23900,23900,23900,23900,0
|
|
20230726,173200,26322729100,23900,23900,23900,23900,0
|
|
20230726,173100,26322729100,23900,23900,23900,23900,0
|
|
20230726,173000,26322729100,23900,23900,23900,23900,0
|
|
20230726,172900,26322729100,23900,23900,23900,23900,0
|
|
20230726,172800,26322729100,23900,23900,23900,23900,0
|
|
20230726,172700,26322729100,23900,23900,23900,23900,0
|
|
20230726,172600,26322729100,23900,23900,23900,23900,0
|
|
20230726,172500,26322729100,23900,23900,23900,23900,0
|
|
20230726,172400,26322729100,23900,23900,23900,23900,0
|
|
20230726,172300,26322729100,23900,23900,23900,23900,0
|
|
20230726,172200,26322729100,23900,23900,23900,23900,0
|
|
20230726,172100,26322729100,23900,23900,23900,23900,0
|
|
20230726,172000,26322729100,23900,23900,23900,23900,0
|
|
20230726,171900,26322729100,23900,23900,23900,23900,0
|
|
20230726,171800,26322729100,23900,23900,23900,23900,0
|
|
20230726,171700,26322729100,23900,23900,23900,23900,0
|
|
20230726,171600,26322729100,23900,23900,23900,23900,0
|
|
20230726,171500,26322729100,23900,23900,23900,23900,0
|
|
20230726,171400,26322729100,23900,23900,23900,23900,0
|
|
20230726,171300,26322729100,23900,23900,23900,23900,0
|
|
20230726,171200,26322729100,23900,23900,23900,23900,0
|
|
20230726,171100,26322729100,23900,23900,23900,23900,0
|
|
20230726,171000,26322729100,23900,23900,23900,23900,0
|
|
20230726,170900,26322729100,23900,23900,23900,23900,0
|
|
20230726,170800,26322729100,23900,23900,23900,23900,18333
|
|
20230726,170700,26322729100,23900,23900,23900,23900,0
|
|
20230726,170600,26322729100,23900,23900,23900,23900,0
|
|
20230726,170500,26322729100,23900,23900,23900,23900,0
|
|
20230726,170400,26322729100,23900,23900,23900,23900,0
|
|
20230726,170300,26322729100,23900,23900,23900,23900,0
|
|
20230726,170200,26322729100,23900,23900,23900,23900,0
|
|
20230726,170100,26322729100,23900,23900,23900,23900,0
|
|
20230726,170000,26322729100,23900,23900,23900,23900,0
|
|
20230726,165900,26322729100,23900,23900,23900,23900,0
|
|
20230726,165800,26322729100,23900,23900,23900,23900,0
|
|
20230726,165700,26322729100,23900,23900,23900,23900,0
|
|
20230726,165600,26322729100,23900,23900,23900,23900,0
|
|
20230726,165500,26322729100,23900,23900,23900,23900,0
|
|
20230726,165400,26322729100,23900,23900,23900,23900,0
|
|
20230726,165300,26322729100,23900,23900,23900,23900,0
|
|
20230726,165200,26322729100,23900,23900,23900,23900,0
|
|
20230726,165100,26322729100,23900,23900,23900,23900,0
|
|
20230726,165000,26322729100,23900,23900,23900,23900,0
|
|
20230726,164900,26322729100,23900,23900,23900,23900,0
|
|
20230726,164800,26322729100,23900,23900,23900,23900,0
|
|
20230726,164700,26322729100,23900,23900,23900,23900,0
|
|
20230726,164600,26322729100,23900,23900,23900,23900,0
|
|
20230726,164500,26322729100,23900,23900,23900,23900,0
|
|
20230726,164400,26322729100,23900,23900,23900,23900,0
|
|
20230726,164300,26322729100,23900,23900,23900,23900,0
|
|
20230726,164200,26322729100,23900,23900,23900,23900,0
|
|
20230726,164100,26322729100,23900,23900,23900,23900,0
|
|
20230726,164000,26322729100,23900,23900,23900,23900,0
|
|
20230726,163900,26322729100,23900,23900,23900,23900,0
|
|
20230726,163800,26322729100,23900,23900,23900,23900,18333
|
|
20230726,163700,26322729100,23900,23900,23900,23900,0
|
|
20230726,163600,26322729100,23900,23900,23900,23900,0
|
|
20230726,163500,26322729100,23900,23900,23900,23900,0
|
|
20230726,163400,26322729100,23900,23900,23900,23900,0
|
|
20230726,163300,26322729100,23900,23900,23900,23900,0
|
|
20230726,163200,26322729100,23900,23900,23900,23900,0
|
|
20230726,163100,26322729100,23900,23900,23900,23900,0
|
|
20230726,163000,26322729100,23900,23900,23900,23900,0
|
|
20230726,162900,26322729100,23900,23900,23900,23900,0
|
|
20230726,162800,26322729100,23900,23900,23900,23900,0
|
|
20230726,162700,26322729100,23900,23900,23900,23900,0
|
|
20230726,162600,26322729100,23900,23900,23900,23900,0
|
|
20230726,162500,26322729100,23900,23900,23900,23900,0
|
|
20230726,162400,26322729100,23900,23900,23900,23900,0
|
|
20230726,162300,26322729100,23900,23900,23900,23900,0
|
|
20230726,162200,26322729100,23900,23900,23900,23900,0
|
|
20230726,162100,26322729100,23900,23900,23900,23900,0
|
|
20230726,162000,26322729100,23900,23900,23900,23900,0
|
|
20230726,161900,26322729100,23900,23900,23900,23900,0
|
|
20230726,161800,26322729100,23900,23900,23900,23900,0
|
|
20230726,161700,26322729100,23900,23900,23900,23900,0
|
|
20230726,161600,26322729100,23900,23900,23900,23900,0
|
|
20230726,161500,26322729100,23900,23900,23900,23900,0
|
|
20230726,161400,26322729100,23900,23900,23900,23900,0
|
|
20230726,161300,26322729100,23900,23900,23900,23900,0
|
|
20230726,161200,26322729100,23900,23900,23900,23900,0
|
|
20230726,161100,26322729100,23900,23900,23900,23900,0
|
|
20230726,161000,26322729100,23900,23900,23900,23900,0
|
|
20230726,160900,26322729100,23900,23900,23900,23900,0
|
|
20230726,160800,26322729100,23900,23900,23900,23900,18333
|
|
20230726,160700,26322729100,23900,23900,23900,23900,0
|
|
20230726,160600,26322729100,23900,23900,23900,23900,0
|
|
20230726,160500,26322729100,23900,23900,23900,23900,0
|
|
20230726,160400,26322729100,23900,23900,23900,23900,0
|
|
20230726,160300,26322729100,23900,23900,23900,23900,0
|
|
20230726,160200,26322729100,23900,23900,23900,23900,0
|
|
20230726,160100,26322729100,23900,23900,23900,23900,0
|
|
20230726,160000,26322729100,23900,23900,23900,23900,0
|
|
20230726,155900,26322729100,23900,23900,23900,23900,0
|
|
20230726,155800,26322729100,23900,23900,23900,23900,0
|
|
20230726,155700,26322729100,23900,23900,23900,23900,0
|
|
20230726,155600,26322729100,23900,23900,23900,23900,0
|
|
20230726,155500,26322729100,23900,23900,23900,23900,0
|
|
20230726,155400,26322729100,23900,23900,23900,23900,0
|
|
20230726,155300,26322729100,23900,23900,23900,23900,0
|
|
20230726,155200,26322729100,23900,23900,23900,23900,0
|
|
20230726,155100,26322729100,23900,23900,23900,23900,0
|
|
20230726,155000,26322729100,23900,23900,23900,23900,0
|
|
20230726,154900,26322729100,23900,23900,23900,23900,0
|
|
20230726,154800,26322729100,23900,23900,23900,23900,0
|
|
20230726,154700,26322729100,23900,23900,23900,23900,0
|
|
20230726,154600,26322729100,23900,23900,23900,23900,0
|
|
20230726,154500,26322729100,23900,23900,23900,23900,0
|
|
20230726,154400,26322729100,23900,23900,23900,23900,0
|
|
20230726,154300,26322729100,23900,23900,23900,23900,0
|
|
20230726,154200,26322729100,23900,23900,23900,23900,0
|
|
20230726,154100,26322729100,23900,23900,23900,23900,0
|
|
20230726,154000,26322729100,23900,23900,23900,23900,0
|
|
20230726,153900,26322729100,23900,23900,23900,23900,0
|
|
20230726,153800,26322729100,23900,23900,23900,23900,18333
|
|
20230726,153700,26322729100,23900,23900,23900,23900,0
|
|
20230726,153600,26322729100,23900,23900,23900,23900,0
|
|
20230726,153500,26322729100,23900,23900,23900,23900,0
|
|
20230726,153400,26322729100,23900,23900,23900,23900,0
|
|
20230726,153300,26322729100,23900,23900,23900,23900,0
|
|
20230726,153200,26322729100,23900,23900,23900,23900,0
|
|
20230726,153100,26322729100,23900,23900,23900,23900,0
|
|
20230726,153000,26322729100,23900,23900,23900,23900,18333
|
|
20230726,152900,25884570400,23900,23900,23900,23900,0
|
|
20230726,152800,25884570400,23900,23900,23900,23900,0
|
|
20230726,152700,25884570400,23900,23900,23900,23900,0
|
|
20230726,152600,25884570400,23900,23900,23900,23900,0
|
|
20230726,152500,25884570400,23900,23900,23900,23900,0
|
|
20230726,152400,25884570400,23900,23900,23900,23900,0
|
|
20230726,152300,25884570400,23900,23900,23900,23900,0
|
|
20230726,152200,25884570400,23900,23900,23900,23900,0
|
|
20230726,152100,25884570400,23900,23900,23900,23900,0
|
|
20230726,152000,25884570400,23900,23900,23900,23900,0
|
|
20230726,151900,25884570400,23900,23900,23950,23850,2708
|
|
20230726,151800,25819860750,23850,23850,23900,23800,652
|
|
20230726,151700,25804311050,23800,23800,23850,23750,3342
|
|
20230726,151600,25724848950,23750,23700,23800,23650,1492
|
|
20230726,151500,25689475700,23700,23700,23750,23650,1657
|
|
20230726,151400,25650217900,23700,23600,23700,23600,1963
|
|
20230726,151300,25603719500,23600,23550,23650,23500,800
|
|
20230726,151200,25584823000,23550,23500,23600,23400,8338
|
|
20230726,151100,25388854400,23500,23500,23500,23500,1101
|
|
20230726,151000,25362980900,23500,23450,23550,23350,3526
|
|
20230726,150900,25280397700,23450,23350,23550,23350,1389
|
|
20230726,150800,25247842650,23300,23400,23450,23300,11139
|
|
20230726,150700,24987950600,23400,23450,23500,23400,3510
|
|
20230726,150600,24905723150,23450,23600,23600,23450,7742
|
|
20230726,150500,24723681050,23650,23650,23700,23550,2724
|
|
20230726,150400,24659348700,23650,23600,23700,23600,1168
|
|
20230726,150300,24631726350,23600,23750,23800,23600,2212
|
|
20230726,150200,24579337250,23800,23650,23800,23650,1152
|
|
20230726,150100,24552013550,23650,23700,23750,23650,1731
|
|
20230726,150000,24510988700,23750,23800,23850,23700,1230
|
|
20230726,145900,24481778500,23850,23850,23850,23750,622
|
|
20230726,145800,24466974850,23900,24000,24000,23850,1911
|
|
20230726,145700,24421215350,24000,23850,24000,23750,4741
|
|
20230726,145600,24308197400,23850,23850,23950,23850,968
|
|
20230726,145500,24285085000,23850,23850,23900,23800,470
|
|
20230726,145400,24273879250,23850,23850,23850,23800,629
|
|
20230726,145300,24258900900,23850,23750,23850,23750,1129
|
|
20230726,145200,24232037350,23800,23700,23800,23550,5330
|
|
20230726,145100,24106050400,23700,23800,23850,23700,3012
|
|
20230726,145000,24034531600,23800,23700,23850,23700,620
|
|
20230726,144900,24019782300,23700,23800,23800,23700,1428
|
|
20230726,144800,23985873500,23750,23800,23800,23750,725
|
|
20230726,144700,23968627200,23750,23750,23850,23750,1274
|
|
20230726,144600,23938346400,23750,24000,24000,23750,7026
|
|
20230726,144500,23770630200,23950,23750,24000,23750,4639
|
|
20230726,144400,23660266100,23700,23800,23900,23700,3653
|
|
20230726,144300,23573511450,23800,23850,23850,23750,2581
|
|
20230726,144200,23512112250,23850,23950,24000,23800,7567
|
|
20230726,144100,23331563650,23950,24000,24050,23950,938
|
|
20230726,144000,23309033150,24000,24000,24000,23950,5236
|
|
20230726,143900,23183437850,24000,24100,24100,23950,2016
|
|
20230726,143800,23135020650,24100,24200,24200,24100,1618
|
|
20230726,143700,23095985850,24200,24200,24200,24150,396
|
|
20230726,143600,23086403400,24200,24200,24250,24150,261
|
|
20230726,143500,23080084350,24150,24300,24350,24150,1813
|
|
20230726,143400,23036276050,24350,24350,24400,24350,557
|
|
20230726,143300,23022712850,24300,24200,24300,24200,1064
|
|
20230726,143200,22996919150,24200,24200,24200,24200,1066
|
|
20230726,143100,22971121950,24200,24300,24350,24200,906
|
|
20230726,143000,22949153600,24300,24350,24350,24300,1357
|
|
20230726,142900,22916128300,24400,24350,24450,24350,1203
|
|
20230726,142800,22886777750,24400,24300,24400,24300,370
|
|
20230726,142700,22877773650,24350,24300,24350,24300,3143
|
|
20230726,142600,22801329350,24250,24300,24300,24250,296
|
|
20230726,142500,22794138350,24250,24250,24300,24150,2793
|
|
20230726,142400,22726411300,24200,24200,24300,24150,2267
|
|
20230726,142300,22671460350,24200,24200,24350,24200,2661
|
|
20230726,142200,22607063400,24200,24250,24350,24150,1324
|
|
20230726,142100,22574947900,24250,24300,24350,24250,1593
|
|
20230726,142000,22536259400,24350,24350,24350,24300,374
|
|
20230726,141900,22527154350,24350,24500,24500,24350,7185
|
|
20230726,141800,22351451700,24500,24350,24500,24300,3596
|
|
20230726,141700,22263651700,24350,24200,24350,24200,1756
|
|
20230726,141600,22220950500,24150,24050,24200,24050,428
|
|
20230726,141500,22210636400,24050,24000,24050,23950,517
|
|
20230726,141400,22198227550,24000,24050,24100,24000,1496
|
|
20230726,141300,22162322500,24100,24100,24100,24000,546
|
|
20230726,141200,22149195600,24000,24050,24100,24000,2653
|
|
20230726,141100,22085442250,24050,24050,24100,24000,400
|
|
20230726,141000,22075823950,24050,24050,24100,24000,707
|
|
20230726,140900,22058849000,24000,24050,24100,24000,873
|
|
20230726,140800,22037862200,24050,24050,24100,24050,433
|
|
20230726,140700,22027439550,24000,24050,24050,24000,641
|
|
20230726,140600,22012039500,24050,24150,24150,24000,1386
|
|
20230726,140500,21978658300,24150,24250,24300,24150,2413
|
|
20230726,140400,21920255650,24200,24250,24300,24200,1404
|
|
20230726,140300,21886177600,24250,24200,24250,24200,830
|
|
20230726,140200,21866091250,24200,24200,24250,24200,666
|
|
20230726,140100,21849963150,24200,24250,24250,24150,1327
|
|
20230726,140000,21817816450,24250,24200,24300,24200,1916
|
|
20230726,135900,21771276050,24200,24150,24200,24000,2021
|
|
20230726,135800,21722617850,24150,23900,24450,23850,7751
|
|
20230726,135700,21534997200,23850,23750,23850,23700,2715
|
|
20230726,135600,21470484600,23650,23750,23800,23650,4720
|
|
20230726,135500,21358504750,23650,23650,23750,23500,7832
|
|
20230726,135400,21173744950,23700,23900,23900,23700,8133
|
|
20230726,135300,20980262300,23950,23900,23950,23850,4426
|
|
20230726,135200,20874629300,23900,24100,24150,23850,13108
|
|
20230726,135100,20559981750,24100,24200,24250,24100,3653
|
|
20230726,135000,20471711350,24200,24250,24250,24200,448
|
|
20230726,134900,20460858450,24250,24250,24250,24200,420
|
|
20230726,134800,20450691600,24250,24250,24250,24200,433
|
|
20230726,134700,20440197100,24250,24350,24350,24250,627
|
|
20230726,134600,20424958750,24350,24300,24400,24200,4145
|
|
20230726,134500,20324048750,24200,24150,24250,24100,490
|
|
20230726,134400,20312204400,24150,24250,24250,24100,2208
|
|
20230726,134300,20258822950,24200,24200,24250,24150,300
|
|
20230726,134200,20251557950,24200,24200,24250,24200,1060
|
|
20230726,134100,20225880400,24200,24300,24300,24150,874
|
|
20230726,134000,20204717550,24150,24300,24300,24150,2665
|
|
20230726,133900,20140180800,24300,24650,24650,24300,4095
|
|
20230726,133800,20039949650,24700,24700,24700,24600,3285
|
|
20230726,133700,19959062850,24700,24700,24700,24650,2277
|
|
20230726,133600,19902871500,24650,24600,24750,24600,1823
|
|
20230726,133500,19857841950,24700,24600,24700,24500,2868
|
|
20230726,133400,19787353300,24600,24550,24600,24500,1128
|
|
20230726,133300,19759650550,24550,24400,24550,24400,1187
|
|
20230726,133200,19730565800,24350,24450,24450,24350,3998
|
|
20230726,133100,19633045100,24450,24450,24450,24450,592
|
|
20230726,133000,19618570700,24450,24500,24500,24400,1305
|
|
20230726,132900,19586656900,24500,24450,24500,24400,717
|
|
20230726,132800,19569125350,24450,24450,24500,24400,977
|
|
20230726,132700,19545223300,24400,24400,24450,24400,969
|
|
20230726,132600,19521558150,24350,24550,24550,24350,2713
|
|
20230726,132500,19455204050,24550,24600,24650,24500,1391
|
|
20230726,132400,19421016950,24550,24400,24600,24300,4969
|
|
20230726,132300,19299248950,24400,24450,24500,24350,706
|
|
20230726,132200,19282035850,24500,24350,24500,24350,1613
|
|
20230726,132100,19242615100,24400,24450,24450,24300,2225
|
|
20230726,132000,19188406750,24450,24450,24450,24400,1312
|
|
20230726,131900,19156360900,24450,24200,24450,24200,2420
|
|
20230726,131800,19097442700,24300,24100,24300,24100,6320
|
|
20230726,131700,18945015150,24100,24250,24250,24100,3832
|
|
20230726,131600,18852379950,24250,24200,24300,24200,2916
|
|
20230726,131500,18781733950,24200,24000,24200,24000,5608
|
|
20230726,131400,18646533450,24050,23950,24050,23950,1390
|
|
20230726,131300,18613167150,24000,23900,24000,23800,5757
|
|
20230726,131200,18475457850,23900,23950,23950,23850,4133
|
|
20230726,131100,18376756000,24000,24000,24050,23950,963
|
|
20230726,131000,18353650050,24000,23950,24000,23950,450
|
|
20230726,130900,18342857800,23950,24000,24000,23950,1908
|
|
20230726,130800,18297158850,23950,24000,24000,23950,1092
|
|
20230726,130700,18270960850,24100,23900,24100,23900,6024
|
|
20230726,130600,18126500850,23900,23900,23950,23900,892
|
|
20230726,130500,18105182000,23900,23900,23950,23850,2818
|
|
20230726,130400,18037871600,23900,23950,23950,23900,1080
|
|
20230726,130300,18012047800,23900,23900,23950,23900,472
|
|
20230726,130200,18000759650,23950,23950,23950,23900,1411
|
|
20230726,130100,17967003100,24000,23850,24000,23850,3943
|
|
20230726,130000,17872755750,23850,23950,23950,23850,2630
|
|
20230726,125900,17809935050,23900,24000,24000,23900,2838
|
|
20230726,125800,17741964950,24000,24050,24100,24000,1058
|
|
20230726,125700,17716552750,24100,24100,24100,24050,2329
|
|
20230726,125600,17660505600,24100,24100,24150,24100,1233
|
|
20230726,125500,17630790250,24050,24100,24100,24050,1734
|
|
20230726,125400,17589001900,24100,24100,24150,24100,465
|
|
20230726,125300,17577790300,24100,24100,24150,24100,856
|
|
20230726,125200,17557128800,24150,24100,24150,24100,215
|
|
20230726,125100,17551946100,24100,24100,24100,24050,320
|
|
20230726,125000,17544237150,24100,24150,24150,24100,781
|
|
20230726,124900,17525397900,24150,24100,24150,24100,1441
|
|
20230726,124800,17490653000,24100,24100,24150,24050,800
|
|
20230726,124700,17471376650,24050,24050,24100,24000,1440
|
|
20230726,124600,17436738500,24050,24000,24100,24000,2905
|
|
20230726,124500,17366881550,24000,23950,24000,23900,2993
|
|
20230726,124400,17295268000,23950,23950,24000,23900,1905
|
|
20230726,124300,17249660500,24000,23950,24000,23900,2434
|
|
20230726,124200,17191367200,23950,24050,24050,23900,13033
|
|
20230726,124100,16878730550,24050,24100,24150,24050,8701
|
|
20230726,124000,16669426750,24100,24150,24150,24050,1190
|
|
20230726,123900,16640778800,24050,24100,24200,24050,3339
|
|
20230726,123800,16560273750,24150,24100,24150,24100,1906
|
|
20230726,123700,16514320250,24100,24150,24150,24100,1717
|
|
20230726,123600,16472886000,24150,24150,24200,24100,476
|
|
20230726,123500,16461394600,24100,24200,24200,24100,3078
|
|
20230726,123400,16387186000,24150,24250,24300,24150,7314
|
|
20230726,123300,16210240550,24200,24200,24250,24200,299
|
|
20230726,123200,16202995250,24200,24200,24250,24200,2443
|
|
20230726,123100,16143846700,24300,24200,24300,24200,1054
|
|
20230726,123000,16118310450,24250,24250,24250,24200,898
|
|
20230726,122900,16096543200,24250,24250,24300,24250,1861
|
|
20230726,122800,16051406900,24300,24250,24300,24250,276
|
|
20230726,122700,16044713650,24250,24300,24300,24250,397
|
|
20230726,122600,16035085850,24250,24300,24300,24250,269
|
|
20230726,122500,16028550800,24300,24250,24350,24250,237
|
|
20230726,122400,16022800650,24250,24300,24350,24250,3401
|
|
20230726,122300,15940170100,24400,24300,24400,24300,634
|
|
20230726,122200,15924742100,24350,24300,24400,24300,924
|
|
20230726,122100,15902224450,24350,24300,24350,24300,632
|
|
20230726,122000,15886865350,24300,24350,24400,24300,616
|
|
20230726,121900,15871887550,24400,24350,24400,24350,213
|
|
20230726,121800,15866700250,24400,24400,24400,24350,131
|
|
20230726,121700,15863509950,24350,24350,24350,24300,930
|
|
20230726,121600,15840867050,24350,24350,24450,24350,613
|
|
20230726,121500,15825921850,24350,24450,24450,24350,1043
|
|
20230726,121400,15800489500,24450,24450,24450,24450,305
|
|
20230726,121300,15793032250,24450,24400,24450,24400,780
|
|
20230726,121200,15773976300,24400,24450,24450,24400,195
|
|
20230726,121100,15769216600,24400,24450,24500,24400,1028
|
|
20230726,121000,15744117700,24450,24500,24500,24450,239
|
|
20230726,120900,15738268300,24500,24500,24650,24500,407
|
|
20230726,120800,15728274250,24500,24500,24500,24450,466
|
|
20230726,120700,15716858450,24500,24450,24500,24450,343
|
|
20230726,120600,15708459650,24450,24450,24450,24450,127
|
|
20230726,120500,15705354500,24450,24500,24500,24450,704
|
|
20230726,120400,15688135250,24500,24500,24500,24450,825
|
|
20230726,120300,15667924450,24500,24500,24500,24450,420
|
|
20230726,120200,15657647900,24500,24500,24500,24450,582
|
|
20230726,120100,15643389650,24500,24500,24500,24500,433
|
|
20230726,120000,15632781150,24450,24500,24500,24450,727
|
|
20230726,115900,15614985800,24450,24500,24500,24450,480
|
|
20230726,115800,15603245250,24500,24500,24550,24450,1038
|
|
20230726,115700,15577824600,24450,24450,24500,24450,254
|
|
20230726,115600,15571610950,24450,24450,24500,24450,363
|
|
20230726,115500,15562735550,24500,24500,24500,24500,524
|
|
20230726,115400,15549897550,24500,24550,24550,24500,373
|
|
20230726,115300,15540748650,24500,24500,24500,24500,201
|
|
20230726,115200,15535824150,24500,24450,24500,24450,218
|
|
20230726,115100,15530486800,24450,24500,24500,24450,1654
|
|
20230726,115000,15489969450,24500,24550,24550,24500,1873
|
|
20230726,114900,15444005150,24550,24600,24600,24550,319
|
|
20230726,114800,15436170550,24550,24600,24600,24550,1309
|
|
20230726,114700,15403976750,24600,24650,24650,24600,189
|
|
20230726,114600,15399323550,24650,24700,24700,24650,1886
|
|
20230726,114500,15352778600,24700,24750,24750,24700,525
|
|
20230726,114400,15339803200,24750,24700,24750,24650,1435
|
|
20230726,114300,15304359900,24700,24700,24700,24700,362
|
|
20230726,114200,15295418500,24700,24650,24700,24650,960
|
|
20230726,114100,15271718050,24700,24650,24700,24600,608
|
|
20230726,114000,15256737300,24600,24550,24650,24550,688
|
|
20230726,113900,15239817450,24550,24550,24600,24550,99
|
|
20230726,113800,15237386650,24600,24500,24600,24500,497
|
|
20230726,113700,15225180600,24450,24550,24550,24450,752
|
|
20230726,113600,15206765750,24550,24500,24550,24500,928
|
|
20230726,113500,15184001950,24500,24450,24500,24450,2228
|
|
20230726,113400,15129488700,24400,24400,24450,24400,894
|
|
20230726,113300,15107674100,24400,24400,24450,24400,415
|
|
20230726,113200,15097543500,24400,24500,24500,24400,575
|
|
20230726,113100,15083500600,24500,24400,24550,24400,1677
|
|
20230726,113000,15042467200,24450,24400,24450,24350,2241
|
|
20230726,112900,14987798150,24350,24300,24350,24300,911
|
|
20230726,112800,14965633700,24350,24350,24350,24300,377
|
|
20230726,112700,14956464700,24350,24250,24350,24200,9376
|
|
20230726,112600,14729007700,24250,24150,24250,24150,3146
|
|
20230726,112500,14652886800,24150,24150,24200,24150,2257
|
|
20230726,112400,14598367450,24200,24200,24200,24150,1572
|
|
20230726,112300,14560357900,24200,24200,24200,24150,2567
|
|
20230726,112200,14498242500,24200,24250,24250,24200,1010
|
|
20230726,112100,14473778400,24200,24200,24200,24150,2973
|
|
20230726,112000,14401912200,24200,24300,24300,24200,6727
|
|
20230726,111900,14239009000,24250,24250,24250,24200,843
|
|
20230726,111800,14218582250,24250,24200,24250,24200,1015
|
|
20230726,111700,14193996500,24200,24250,24300,24200,2314
|
|
20230726,111600,14137883150,24300,24250,24300,24250,359
|
|
20230726,111500,14129176500,24250,24250,24300,24250,610
|
|
20230726,111400,14114376250,24300,24300,24300,24250,1953
|
|
20230726,111300,14066955700,24300,24350,24400,24250,2354
|
|
20230726,111200,14009730150,24300,24250,24400,24250,3263
|
|
20230726,111100,13930370200,24300,24300,24300,24250,554
|
|
20230726,111000,13916918200,24300,24350,24350,24300,1812
|
|
20230726,110900,13872875850,24350,24350,24400,24300,994
|
|
20230726,110800,13848677650,24300,24350,24350,24300,1192
|
|
20230726,110700,13819654950,24300,24400,24400,24300,2613
|
|
20230726,110600,13756017100,24400,24400,24400,24300,1989
|
|
20230726,110500,13707543500,24450,24500,24500,24450,2900
|
|
20230726,110400,13636607900,24550,24550,24600,24500,897
|
|
20230726,110300,13614622950,24550,24550,24550,24500,448
|
|
20230726,110200,13603629550,24500,24500,24550,24500,722
|
|
20230726,110100,13585916950,24500,24500,24550,24400,1184
|
|
20230726,110000,13556931500,24500,24550,24650,24500,416
|
|
20230726,105900,13546698750,24550,24500,24550,24400,2137
|
|
20230726,105800,13494391800,24650,24400,24650,24350,1423
|
|
20230726,105700,13459607550,24400,24450,24450,24300,3011
|
|
20230726,105600,13386239950,24500,24550,24550,24500,793
|
|
20230726,105500,13366808900,24500,24450,24600,24450,863
|
|
20230726,105400,13345672700,24400,24550,24550,24400,2213
|
|
20230726,105300,13291575950,24550,24450,24600,24400,3224
|
|
20230726,105200,13212753450,24450,24650,24650,24450,2645
|
|
20230726,105100,13147824800,24650,24650,24700,24600,2237
|
|
20230726,105000,13092748800,24650,24550,24700,24450,4620
|
|
20230726,104900,12979169450,24450,24450,24550,24400,4354
|
|
20230726,104800,12872615700,24400,24350,24400,24350,2838
|
|
20230726,104700,12803477400,24350,24150,24350,24050,5236
|
|
20230726,104600,12677000450,24100,24300,24400,24100,13400
|
|
20230726,104500,12352769500,24300,24250,24400,24200,8591
|
|
20230726,104400,12144504100,24200,24350,24350,24200,4977
|
|
20230726,104300,12023697700,24350,24400,24400,24350,2164
|
|
20230726,104200,11970980100,24450,24400,24450,24350,2482
|
|
20230726,104100,11910431250,24450,24400,24450,24400,1513
|
|
20230726,104000,11873452600,24400,24350,24500,24250,20881
|
|
20230726,103900,11365751500,24350,24400,24400,24300,6272
|
|
20230726,103800,11213093450,24450,24400,24450,24350,2003
|
|
20230726,103700,11164253500,24400,24500,24500,24400,2345
|
|
20230726,103600,11106954250,24500,24550,24600,24500,687
|
|
20230726,103500,11090096650,24550,24500,24650,24450,3549
|
|
20230726,103400,11003076750,24500,24550,24600,24500,2834
|
|
20230726,103300,10933473850,24550,24600,24600,24500,1327
|
|
20230726,103200,10900953350,24600,24550,24600,24500,1217
|
|
20230726,103100,10871080500,24550,24500,24600,24350,16317
|
|
20230726,103000,10471675800,24500,24750,24750,24500,8394
|
|
20230726,102900,10265371600,24800,24700,24800,24650,1233
|
|
20230726,102800,10234882450,24650,24800,24850,24650,3164
|
|
20230726,102700,10156537400,24850,24700,24850,24700,2520
|
|
20230726,102600,10094150600,24700,24700,24750,24650,2002
|
|
20230726,102500,10044771500,24700,24650,24700,24650,2136
|
|
20230726,102400,9992016600,24650,24650,24700,24600,1185
|
|
20230726,102300,9962795350,24600,24700,24700,24600,3794
|
|
20230726,102200,9869201250,24650,24750,24750,24600,8524
|
|
20230726,102100,9658728450,24700,24700,24750,24700,2099
|
|
20230726,102000,9606811000,24700,24850,24850,24650,5737
|
|
20230726,101900,9465097100,24800,24900,24950,24750,12838
|
|
20230726,101800,9146146700,24900,25000,25000,24900,2379
|
|
20230726,101700,9086858500,25000,25050,25100,24950,8102
|
|
20230726,101600,8884384750,25050,25050,25050,25000,1077
|
|
20230726,101500,8857434750,25050,25150,25150,25000,3774
|
|
20230726,101400,8762916400,25150,25100,25150,25100,763
|
|
20230726,101300,8743758900,25100,25100,25150,25100,894
|
|
20230726,101200,8721311950,25150,25150,25300,25100,1094
|
|
20230726,101100,8693807750,25250,25100,25250,25050,971
|
|
20230726,101000,8669415500,25100,25100,25100,25050,1132
|
|
20230726,100900,8641022600,25050,25050,25250,25000,3264
|
|
20230726,100800,8559152800,25050,25200,25200,25000,15432
|
|
20230726,100700,8172332250,25200,25350,25350,25200,1751
|
|
20230726,100600,8128171450,25300,25150,25350,25150,3256
|
|
20230726,100500,8045943150,25250,25400,25400,25150,4988
|
|
20230726,100400,7919829450,25400,25400,25500,25400,2077
|
|
20230726,100300,7866990300,25400,25550,25550,25400,6776
|
|
20230726,100200,7694557950,25500,25600,25650,25500,5211
|
|
20230726,100100,7561286150,25600,25650,25650,25600,198
|
|
20230726,100000,7556210700,25650,25600,25700,25550,2043
|
|
20230726,095900,7503838000,25600,25550,25650,25550,1332
|
|
20230726,095800,7469746050,25600,25600,25650,25550,1245
|
|
20230726,095700,7437874600,25650,25650,25650,25600,1775
|
|
20230726,095600,7392400200,25650,25600,25650,25600,3780
|
|
20230726,095500,7295485050,25600,25700,25700,25600,2876
|
|
20230726,095400,7221818750,25700,25700,25750,25700,1982
|
|
20230726,095300,7170806250,25700,25550,25700,25550,1722
|
|
20230726,095200,7126569150,25700,25550,25700,25550,1630
|
|
20230726,095100,7084845650,25550,25500,25600,25500,606
|
|
20230726,095000,7069369750,25450,25650,25650,25450,5023
|
|
20230726,094900,6941122450,25650,25750,25850,25600,1304
|
|
20230726,094800,6907649550,25750,25900,25900,25750,603
|
|
20230726,094700,6892120500,25900,25850,25900,25750,2311
|
|
20230726,094600,6832508000,25800,25900,25900,25800,508
|
|
20230726,094500,6819369250,25850,26050,26050,25850,1829
|
|
20230726,094400,6771869000,26000,25950,26050,25900,3181
|
|
20230726,094300,6689159200,25950,25750,26000,25750,2862
|
|
20230726,094200,6615144050,25750,25800,25800,25550,6750
|
|
20230726,094100,6441861700,25800,25800,25850,25650,2958
|
|
20230726,094000,6365738200,25800,25800,25850,25750,2500
|
|
20230726,093900,6301301500,25800,26000,26150,25800,9691
|
|
20230726,093800,6049393500,26000,26050,26100,25900,4617
|
|
20230726,093700,5929434450,26050,26150,26200,25950,9383
|
|
20230726,093600,5684666900,26150,26200,26300,25850,34939
|
|
20230726,093500,4771550650,26150,25900,26200,25850,14543
|
|
20230726,093400,4392743650,25950,25850,26000,25750,15226
|
|
20230726,093300,3998723450,25800,25750,25850,25750,4571
|
|
20230726,093200,3880766450,25800,25650,25800,25650,6499
|
|
20230726,093100,3713694400,25650,25550,25650,25500,1439
|
|
20230726,093000,3676891750,25550,25450,25550,25450,972
|
|
20230726,092900,3652103350,25450,25500,25650,25400,2282
|
|
20230726,092800,3593843400,25450,25400,25550,25350,1545
|
|
20230726,092700,3554508200,25450,25350,25450,25300,3853
|
|
20230726,092600,3456652050,25300,25250,25350,25250,710
|
|
20230726,092500,3438691600,25200,25100,25250,25100,2293
|
|
20230726,092400,3380973800,25100,25200,25200,25100,1907
|
|
20230726,092300,3333000800,25250,25450,25450,25200,1279
|
|
20230726,092200,3300627100,25450,25150,25500,25150,3423
|
|
20230726,092100,3213934000,25150,25200,25350,25150,3312
|
|
20230726,092000,3130426850,25250,25450,25450,25200,3169
|
|
20230726,091900,3050147100,25500,25500,25550,25400,5429
|
|
20230726,091800,2911536300,25500,25500,25550,25450,965
|
|
20230726,091700,2886911550,25500,25500,25550,25450,1207
|
|
20230726,091600,2856114050,25550,25550,25600,25400,5623
|
|
20230726,091500,2712659850,25550,25750,25750,25550,2727
|
|
20230726,091400,2642692950,25750,25850,25900,25750,6845
|
|
20230726,091300,2465969850,25900,25750,25900,25750,5543
|
|
20230726,091200,2322778850,25750,25650,25800,25650,6796
|
|
20230726,091100,2147827650,25700,25850,25900,25700,4850
|
|
20230726,091000,2022810950,25850,25650,25900,25650,6846
|
|
20230726,090900,1846301650,25650,25450,25650,25450,3744
|
|
20230726,090800,1750574950,25450,25100,25450,25000,9796
|
|
20230726,090700,1504401300,25150,25400,25400,25100,5936
|
|
20230726,090600,1354932850,25400,25350,25400,25250,1698
|
|
20230726,090500,1311939000,25350,25300,25350,25200,4902
|
|
20230726,090400,1188115300,25250,25400,25400,25200,2633
|
|
20230726,090300,1121618600,25200,25550,25700,25200,5985
|
|
20230726,090200,969744050,25600,25700,25750,25550,7730
|
|
20230726,090100,771609800,25700,25800,25900,25600,10770
|
|
20230726,090000,494508250,25850,25350,25850,25350,17149
|