576 lines
31 KiB
CSV
576 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,183300,7001496000,27350,27350,27350,27350,3773
|
|
20230726,183200,7001496000,27350,27350,27350,27350,0
|
|
20230726,183100,7001496000,27350,27350,27350,27350,0
|
|
20230726,183000,7001496000,27350,27350,27350,27350,0
|
|
20230726,182900,7001496000,27350,27350,27350,27350,0
|
|
20230726,182800,7001496000,27350,27350,27350,27350,0
|
|
20230726,182700,7001496000,27350,27350,27350,27350,0
|
|
20230726,182600,7001496000,27350,27350,27350,27350,0
|
|
20230726,182500,7001496000,27350,27350,27350,27350,0
|
|
20230726,182400,7001496000,27350,27350,27350,27350,0
|
|
20230726,182300,7001496000,27350,27350,27350,27350,0
|
|
20230726,182200,7001496000,27350,27350,27350,27350,0
|
|
20230726,182100,7001496000,27350,27350,27350,27350,0
|
|
20230726,182000,7001496000,27350,27350,27350,27350,0
|
|
20230726,181900,7001496000,27350,27350,27350,27350,0
|
|
20230726,181800,7001496000,27350,27350,27350,27350,0
|
|
20230726,181700,7001496000,27350,27350,27350,27350,0
|
|
20230726,181600,7001496000,27350,27350,27350,27350,0
|
|
20230726,181500,7001496000,27350,27350,27350,27350,0
|
|
20230726,181400,7001496000,27350,27350,27350,27350,0
|
|
20230726,181300,7001496000,27350,27350,27350,27350,0
|
|
20230726,181200,7001496000,27350,27350,27350,27350,0
|
|
20230726,181100,7001496000,27350,27350,27350,27350,0
|
|
20230726,181000,7001496000,27350,27350,27350,27350,0
|
|
20230726,180900,7001496000,27350,27350,27350,27350,0
|
|
20230726,180800,7001496000,27350,27350,27350,27350,0
|
|
20230726,180700,7001496000,27350,27350,27350,27350,0
|
|
20230726,180600,7001496000,27350,27350,27350,27350,0
|
|
20230726,180500,7001496000,27350,27350,27350,27350,0
|
|
20230726,180400,7001496000,27350,27350,27350,27350,0
|
|
20230726,180300,7001496000,27350,27350,27350,27350,3773
|
|
20230726,180200,7001496000,27350,27350,27350,27350,0
|
|
20230726,180100,7001496000,27350,27350,27350,27350,0
|
|
20230726,180000,7001496000,27350,27350,27350,27350,0
|
|
20230726,175900,7001496000,27350,27350,27350,27350,0
|
|
20230726,175800,7001496000,27350,27350,27350,27350,0
|
|
20230726,175700,7001496000,27350,27350,27350,27350,0
|
|
20230726,175600,7001496000,27350,27350,27350,27350,0
|
|
20230726,175500,7001496000,27350,27350,27350,27350,0
|
|
20230726,175400,7001496000,27350,27350,27350,27350,0
|
|
20230726,175300,7001496000,27350,27350,27350,27350,0
|
|
20230726,175200,7001496000,27350,27350,27350,27350,0
|
|
20230726,175100,7001496000,27350,27350,27350,27350,0
|
|
20230726,175000,7001496000,27350,27350,27350,27350,0
|
|
20230726,174900,7001496000,27350,27350,27350,27350,0
|
|
20230726,174800,7001496000,27350,27350,27350,27350,0
|
|
20230726,174700,7001496000,27350,27350,27350,27350,0
|
|
20230726,174600,7001496000,27350,27350,27350,27350,0
|
|
20230726,174500,7001496000,27350,27350,27350,27350,0
|
|
20230726,174400,7001496000,27350,27350,27350,27350,0
|
|
20230726,174300,7001496000,27350,27350,27350,27350,0
|
|
20230726,174200,7001496000,27350,27350,27350,27350,0
|
|
20230726,174100,7001496000,27350,27350,27350,27350,0
|
|
20230726,174000,7001496000,27350,27350,27350,27350,0
|
|
20230726,173900,7001496000,27350,27350,27350,27350,0
|
|
20230726,173800,7001496000,27350,27350,27350,27350,0
|
|
20230726,173700,7001496000,27350,27350,27350,27350,0
|
|
20230726,173600,7001496000,27350,27350,27350,27350,0
|
|
20230726,173500,7001496000,27350,27350,27350,27350,0
|
|
20230726,173400,7001496000,27350,27350,27350,27350,0
|
|
20230726,173300,7001496000,27350,27350,27350,27350,3773
|
|
20230726,173200,7001496000,27350,27350,27350,27350,0
|
|
20230726,173100,7001496000,27350,27350,27350,27350,0
|
|
20230726,173000,7001496000,27350,27350,27350,27350,0
|
|
20230726,172900,7001496000,27350,27350,27350,27350,0
|
|
20230726,172800,7001496000,27350,27350,27350,27350,0
|
|
20230726,172700,7001496000,27350,27350,27350,27350,0
|
|
20230726,172600,7001496000,27350,27350,27350,27350,0
|
|
20230726,172500,7001496000,27350,27350,27350,27350,0
|
|
20230726,172400,7001496000,27350,27350,27350,27350,0
|
|
20230726,172300,7001496000,27350,27350,27350,27350,0
|
|
20230726,172200,7001496000,27350,27350,27350,27350,0
|
|
20230726,172100,7001496000,27350,27350,27350,27350,0
|
|
20230726,172000,7001496000,27350,27350,27350,27350,0
|
|
20230726,171900,7001496000,27350,27350,27350,27350,0
|
|
20230726,171800,7001496000,27350,27350,27350,27350,0
|
|
20230726,171700,7001496000,27350,27350,27350,27350,0
|
|
20230726,171600,7001496000,27350,27350,27350,27350,0
|
|
20230726,171500,7001496000,27350,27350,27350,27350,0
|
|
20230726,171400,7001496000,27350,27350,27350,27350,0
|
|
20230726,171300,7001496000,27350,27350,27350,27350,0
|
|
20230726,171200,7001496000,27350,27350,27350,27350,0
|
|
20230726,171100,7001496000,27350,27350,27350,27350,0
|
|
20230726,171000,7001496000,27350,27350,27350,27350,0
|
|
20230726,170900,7001496000,27350,27350,27350,27350,0
|
|
20230726,170800,7001496000,27350,27350,27350,27350,0
|
|
20230726,170700,7001496000,27350,27350,27350,27350,0
|
|
20230726,170600,7001496000,27350,27350,27350,27350,0
|
|
20230726,170500,7001496000,27350,27350,27350,27350,0
|
|
20230726,170400,7001496000,27350,27350,27350,27350,0
|
|
20230726,170300,7001496000,27350,27350,27350,27350,3773
|
|
20230726,170200,7001496000,27350,27350,27350,27350,0
|
|
20230726,170100,7001496000,27350,27350,27350,27350,0
|
|
20230726,170000,7001496000,27350,27350,27350,27350,0
|
|
20230726,165900,7001496000,27350,27350,27350,27350,0
|
|
20230726,165800,7001496000,27350,27350,27350,27350,0
|
|
20230726,165700,7001496000,27350,27350,27350,27350,0
|
|
20230726,165600,7001496000,27350,27350,27350,27350,0
|
|
20230726,165500,7001496000,27350,27350,27350,27350,0
|
|
20230726,165400,7001496000,27350,27350,27350,27350,0
|
|
20230726,165300,7001496000,27350,27350,27350,27350,0
|
|
20230726,165200,7001496000,27350,27350,27350,27350,0
|
|
20230726,165100,7001496000,27350,27350,27350,27350,0
|
|
20230726,165000,7001496000,27350,27350,27350,27350,0
|
|
20230726,164900,7001496000,27350,27350,27350,27350,0
|
|
20230726,164800,7001496000,27350,27350,27350,27350,0
|
|
20230726,164700,7001496000,27350,27350,27350,27350,0
|
|
20230726,164600,7001496000,27350,27350,27350,27350,0
|
|
20230726,164500,7001496000,27350,27350,27350,27350,0
|
|
20230726,164400,7001496000,27350,27350,27350,27350,0
|
|
20230726,164300,7001496000,27350,27350,27350,27350,0
|
|
20230726,164200,7001496000,27350,27350,27350,27350,0
|
|
20230726,164100,7001496000,27350,27350,27350,27350,0
|
|
20230726,164000,7001496000,27350,27350,27350,27350,0
|
|
20230726,163900,7001496000,27350,27350,27350,27350,0
|
|
20230726,163800,7001496000,27350,27350,27350,27350,0
|
|
20230726,163700,7001496000,27350,27350,27350,27350,0
|
|
20230726,163600,7001496000,27350,27350,27350,27350,0
|
|
20230726,163500,7001496000,27350,27350,27350,27350,0
|
|
20230726,163400,7001496000,27350,27350,27350,27350,0
|
|
20230726,163300,7001496000,27350,27350,27350,27350,3773
|
|
20230726,163200,7001496000,27350,27350,27350,27350,0
|
|
20230726,163100,7001496000,27350,27350,27350,27350,0
|
|
20230726,163000,7001496000,27350,27350,27350,27350,0
|
|
20230726,162900,7001496000,27350,27350,27350,27350,0
|
|
20230726,162800,7001496000,27350,27350,27350,27350,0
|
|
20230726,162700,7001496000,27350,27350,27350,27350,0
|
|
20230726,162600,7001496000,27350,27350,27350,27350,0
|
|
20230726,162500,7001496000,27350,27350,27350,27350,0
|
|
20230726,162400,7001496000,27350,27350,27350,27350,0
|
|
20230726,162300,7001496000,27350,27350,27350,27350,0
|
|
20230726,162200,7001496000,27350,27350,27350,27350,0
|
|
20230726,162100,7001496000,27350,27350,27350,27350,0
|
|
20230726,162000,7001496000,27350,27350,27350,27350,0
|
|
20230726,161900,7001496000,27350,27350,27350,27350,0
|
|
20230726,161800,7001496000,27350,27350,27350,27350,0
|
|
20230726,161700,7001496000,27350,27350,27350,27350,0
|
|
20230726,161600,7001496000,27350,27350,27350,27350,0
|
|
20230726,161500,7001496000,27350,27350,27350,27350,0
|
|
20230726,161400,7001496000,27350,27350,27350,27350,0
|
|
20230726,161300,7001496000,27350,27350,27350,27350,0
|
|
20230726,161200,7001496000,27350,27350,27350,27350,0
|
|
20230726,161100,7001496000,27350,27350,27350,27350,0
|
|
20230726,161000,7001496000,27350,27350,27350,27350,0
|
|
20230726,160900,7001496000,27350,27350,27350,27350,0
|
|
20230726,160800,7001496000,27350,27350,27350,27350,0
|
|
20230726,160700,7001496000,27350,27350,27350,27350,0
|
|
20230726,160600,7001496000,27350,27350,27350,27350,0
|
|
20230726,160500,7001496000,27350,27350,27350,27350,0
|
|
20230726,160400,7001496000,27350,27350,27350,27350,0
|
|
20230726,160300,7001496000,27350,27350,27350,27350,3773
|
|
20230726,160200,7001496000,27350,27350,27350,27350,0
|
|
20230726,160100,7001496000,27350,27350,27350,27350,0
|
|
20230726,160000,7001496000,27350,27350,27350,27350,0
|
|
20230726,155900,7001496000,27350,27350,27350,27350,0
|
|
20230726,155800,7001496000,27350,27350,27350,27350,0
|
|
20230726,155700,7001496000,27350,27350,27350,27350,0
|
|
20230726,155600,7001496000,27350,27350,27350,27350,0
|
|
20230726,155500,7001496000,27350,27350,27350,27350,0
|
|
20230726,155400,7001496000,27350,27350,27350,27350,0
|
|
20230726,155300,7001496000,27350,27350,27350,27350,0
|
|
20230726,155200,7001496000,27350,27350,27350,27350,0
|
|
20230726,155100,7001496000,27350,27350,27350,27350,0
|
|
20230726,155000,7001496000,27350,27350,27350,27350,0
|
|
20230726,154900,7001496000,27350,27350,27350,27350,0
|
|
20230726,154800,7001496000,27350,27350,27350,27350,0
|
|
20230726,154700,7001496000,27350,27350,27350,27350,0
|
|
20230726,154600,7001496000,27350,27350,27350,27350,0
|
|
20230726,154500,7001496000,27350,27350,27350,27350,0
|
|
20230726,154400,7001496000,27350,27350,27350,27350,0
|
|
20230726,154300,7001496000,27350,27350,27350,27350,0
|
|
20230726,154200,7001496000,27350,27350,27350,27350,0
|
|
20230726,154100,7001496000,27350,27350,27350,27350,0
|
|
20230726,154000,7001496000,27350,27350,27350,27350,0
|
|
20230726,153900,7001496000,27350,27350,27350,27350,0
|
|
20230726,153800,7001496000,27350,27350,27350,27350,0
|
|
20230726,153700,7001496000,27350,27350,27350,27350,0
|
|
20230726,153600,7001496000,27350,27350,27350,27350,0
|
|
20230726,153500,7001496000,27350,27350,27350,27350,0
|
|
20230726,153400,7001496000,27350,27350,27350,27350,0
|
|
20230726,153300,7001496000,27350,27350,27350,27350,3773
|
|
20230726,153200,7001496000,27350,27350,27350,27350,0
|
|
20230726,153100,7001496000,27350,27350,27350,27350,0
|
|
20230726,153000,7001496000,27350,27350,27350,27350,3773
|
|
20230726,152900,6898304450,27500,27500,27500,27500,0
|
|
20230726,152800,6898304450,27500,27500,27500,27500,0
|
|
20230726,152700,6898304450,27500,27500,27500,27500,0
|
|
20230726,152600,6898304450,27500,27500,27500,27500,0
|
|
20230726,152500,6898304450,27500,27500,27500,27500,0
|
|
20230726,152400,6898304450,27500,27500,27500,27500,0
|
|
20230726,152300,6898304450,27500,27500,27500,27500,0
|
|
20230726,152200,6898304450,27500,27500,27500,27500,0
|
|
20230726,152100,6898304450,27500,27500,27500,27500,0
|
|
20230726,152000,6898304450,27500,27500,27500,27500,0
|
|
20230726,151900,6898304450,27500,27300,27500,27250,526
|
|
20230726,151800,6883883400,27300,27300,27300,27250,73
|
|
20230726,151700,6881890750,27300,27450,27500,27200,1648
|
|
20230726,151600,6837021150,27450,27300,27450,27200,1447
|
|
20230726,151500,6797534900,27300,27300,27350,27250,351
|
|
20230726,151400,6787938350,27300,27350,27400,27300,282
|
|
20230726,151300,6780228650,27300,27350,27400,27300,363
|
|
20230726,151200,6770305550,27400,27200,27400,27200,642
|
|
20230726,151100,6752776550,27200,27200,27200,27200,269
|
|
20230726,151000,6745459750,27200,27200,27250,27200,464
|
|
20230726,150900,6732838050,27250,27250,27250,27200,175
|
|
20230726,150800,6728074550,27200,27300,27350,27200,1014
|
|
20230726,150700,6700420500,27300,27300,27400,27300,172
|
|
20230726,150600,6695719600,27300,27350,27400,27300,367
|
|
20230726,150500,6685693650,27300,27450,27450,27250,842
|
|
20230726,150400,6662698150,27350,27400,27550,27350,516
|
|
20230726,150300,6648571650,27400,27400,27400,27300,122
|
|
20230726,150200,6645235750,27300,27450,27450,27250,2183
|
|
20230726,150100,6585435800,27450,27300,27450,27300,180
|
|
20230726,150000,6580507400,27500,27250,27600,27250,1815
|
|
20230726,145900,6530596750,27450,27550,27550,27250,676
|
|
20230726,145800,6512137950,27400,27450,27550,27350,746
|
|
20230726,145700,6491683250,27550,27400,27550,27350,237
|
|
20230726,145600,6485174250,27400,27400,27400,27400,244
|
|
20230726,145500,6478488650,27400,27450,27550,27400,762
|
|
20230726,145400,6457574350,27500,27450,27500,27450,274
|
|
20230726,145300,6450048200,27500,27350,27500,27350,268
|
|
20230726,145200,6442678950,27500,27450,27500,27400,455
|
|
20230726,145100,6430202750,27450,27350,27450,27350,914
|
|
20230726,145000,6405181150,27350,27350,27350,27300,361
|
|
20230726,144900,6395318600,27300,27300,27300,27250,425
|
|
20230726,144800,6383717550,27300,27300,27300,27200,220
|
|
20230726,144700,6377719500,27300,27200,27300,27200,138
|
|
20230726,144600,6373959500,27150,27250,27300,27150,586
|
|
20230726,144500,6358022200,27250,27250,27400,27150,2050
|
|
20230726,144400,6302144150,27250,27350,27450,27250,1448
|
|
20230726,144300,6262575150,27450,27400,27450,27400,104
|
|
20230726,144200,6259725500,27350,27450,27450,27350,168
|
|
20230726,144100,6255119450,27350,27450,27500,27350,1033
|
|
20230726,144000,6226812300,27450,27400,27450,27400,372
|
|
20230726,143900,6216614900,27450,27350,27450,27250,2345
|
|
20230726,143800,6152558900,27350,27450,27500,27350,228
|
|
20230726,143700,6146305700,27500,27550,27550,27400,294
|
|
20230726,143600,6138237000,27550,27500,27550,27450,1268
|
|
20230726,143500,6103356400,27500,27500,27500,27500,91
|
|
20230726,143400,6100853900,27500,27450,27500,27450,127
|
|
20230726,143300,6097364550,27500,27450,27500,27400,220
|
|
20230726,143200,6091324350,27400,27500,27500,27400,184
|
|
20230726,143100,6086273950,27500,27500,27500,27350,278
|
|
20230726,143000,6078646100,27450,27600,27600,27450,698
|
|
20230726,142900,6059457800,27600,27550,27600,27550,1126
|
|
20230726,142800,6028436450,27500,27500,27550,27500,349
|
|
20230726,142700,6018824750,27550,27500,27550,27450,340
|
|
20230726,142600,6009471000,27500,27400,27500,27350,1119
|
|
20230726,142500,5978794500,27350,27350,27400,27350,432
|
|
20230726,142400,5966979250,27400,27350,27400,27300,477
|
|
20230726,142300,5953935050,27350,27350,27400,27300,188
|
|
20230726,142200,5948794300,27400,27200,27400,27200,212
|
|
20230726,142100,5943012400,27200,27400,27400,27200,835
|
|
20230726,142000,5920209850,27400,27400,27400,27300,523
|
|
20230726,141900,5905885450,27400,27400,27400,27300,233
|
|
20230726,141800,5899514150,27300,27400,27400,27300,445
|
|
20230726,141700,5887344100,27400,27400,27400,27350,370
|
|
20230726,141600,5877212450,27350,27300,27400,27300,775
|
|
20230726,141500,5856023900,27300,27150,27300,27150,683
|
|
20230726,141400,5837424200,27200,27200,27200,27150,107
|
|
20230726,141300,5834516000,27200,27150,27200,27000,196
|
|
20230726,141200,5829194600,27200,27100,27200,27000,340
|
|
20230726,141100,5819979250,27100,26800,27150,26750,1244
|
|
20230726,141000,5786398700,26800,27300,27300,26800,3705
|
|
20230726,140900,5686369750,27300,27300,27300,27100,808
|
|
20230726,140800,5664349250,27300,27200,27300,27200,132
|
|
20230726,140700,5660753100,27200,27150,27200,27050,2464
|
|
20230726,140600,5593881800,27050,27050,27200,27050,618
|
|
20230726,140500,5577124800,27200,27150,27250,27050,592
|
|
20230726,140400,5561071700,27250,27350,27350,27000,2011
|
|
20230726,140300,5506464400,27350,27400,27400,27200,685
|
|
20230726,140200,5487776450,27200,27050,27400,27000,3800
|
|
20230726,140100,5384399450,27050,26900,27050,26900,1098
|
|
20230726,140000,5354795100,26900,27000,27050,26850,1342
|
|
20230726,135900,5318634450,27000,26850,27000,26800,1032
|
|
20230726,135800,5290864100,26800,26500,27000,26500,2535
|
|
20230726,135700,5223177900,26400,26200,26700,26200,6663
|
|
20230726,135600,5047661650,26150,26150,26150,26150,0
|
|
20230726,135500,5047661650,26150,26150,26150,26150,0
|
|
20230726,135400,5047661650,26150,27200,27300,26150,2634
|
|
20230726,135300,4976520250,27200,27200,27200,27100,407
|
|
20230726,135200,4965466900,27200,27200,27300,27200,205
|
|
20230726,135100,4959890700,27300,27450,27450,27100,1857
|
|
20230726,135000,4909318350,27400,27400,27500,27350,681
|
|
20230726,134900,4890677550,27400,27350,27500,27350,880
|
|
20230726,134800,4866559100,27400,27500,27550,27400,635
|
|
20230726,134700,4849152450,27450,27500,27550,27400,628
|
|
20230726,134600,4831922400,27550,27450,27550,27450,859
|
|
20230726,134500,4808305250,27500,27450,27500,27350,450
|
|
20230726,134400,4795968250,27400,27450,27500,27350,571
|
|
20230726,134300,4780313100,27500,27600,27600,27450,990
|
|
20230726,134200,4753131950,27550,27550,27550,27450,273
|
|
20230726,134100,4745621400,27550,27550,27550,27450,2835
|
|
20230726,134000,4667675600,27550,27600,27650,27550,614
|
|
20230726,133900,4650742900,27600,27600,27650,27600,415
|
|
20230726,133800,4639271150,27600,27550,27600,27500,2556
|
|
20230726,133700,4568860550,27650,27700,27700,27550,224
|
|
20230726,133600,4562681750,27550,27600,27700,27550,588
|
|
20230726,133500,4546471300,27600,27550,27600,27550,678
|
|
20230726,133400,4527780550,27600,27750,27750,27600,1961
|
|
20230726,133300,4473513050,27750,27800,27850,27750,103
|
|
20230726,133200,4470652500,27750,27800,27850,27750,466
|
|
20230726,133100,4457700850,27850,27900,27900,27850,318
|
|
20230726,133000,4448834700,27950,27950,27950,27900,51
|
|
20230726,132900,4447409800,27950,27950,27950,27900,36
|
|
20230726,132800,4446405100,27950,27950,27950,27850,29
|
|
20230726,132700,4445597150,27850,27850,27950,27850,493
|
|
20230726,132600,4431866300,27750,27750,27750,27750,560
|
|
20230726,132500,4416326300,27850,27800,27850,27750,281
|
|
20230726,132400,4408511050,27800,27700,27850,27650,2529
|
|
20230726,132300,4338451950,27700,27800,27800,27700,1326
|
|
20230726,132200,4301638700,27850,27800,27850,27800,777
|
|
20230726,132100,4280032700,27850,27850,27850,27750,598
|
|
20230726,132000,4263405950,27850,27850,27850,27800,367
|
|
20230726,131900,4253203200,27800,27800,27850,27800,191
|
|
20230726,131800,4247893350,27800,27850,27850,27750,640
|
|
20230726,131700,4230099150,27800,27850,27850,27800,94
|
|
20230726,131600,4227485800,27800,27850,27850,27800,41
|
|
20230726,131500,4226345900,27800,27850,27850,27800,311
|
|
20230726,131400,4217695550,27850,27850,27850,27800,214
|
|
20230726,131300,4211735850,27850,27900,27900,27850,403
|
|
20230726,131200,4200510050,27900,27900,27950,27850,142
|
|
20230726,131100,4196547950,27900,27850,27900,27850,6
|
|
20230726,131000,4196380800,27900,27900,27950,27900,157
|
|
20230726,130900,4192000450,27950,27900,27950,27900,543
|
|
20230726,130800,4176848350,27850,27900,27900,27850,208
|
|
20230726,130700,4171055300,27950,27850,27950,27850,29
|
|
20230726,130600,4170247550,27950,27950,27950,27850,201
|
|
20230726,130500,4164645600,27950,27850,27950,27850,40
|
|
20230726,130400,4163531500,27950,27950,27950,27950,35
|
|
20230726,130300,4162553250,27950,27900,27950,27750,662
|
|
20230726,130200,4144104400,27750,27750,27900,27750,836
|
|
20230726,130100,4120887500,27750,27850,27900,27750,593
|
|
20230726,130000,4104398600,27850,27850,27850,27800,259
|
|
20230726,125900,4097193700,27850,27850,27850,27800,258
|
|
20230726,125800,4090018550,27850,27800,27850,27800,120
|
|
20230726,125700,4086682500,27850,27850,27850,27800,46
|
|
20230726,125600,4085401650,27800,27850,27850,27800,250
|
|
20230726,125500,4078450950,27900,27800,27900,27800,353
|
|
20230726,125400,4068627350,27800,27850,27850,27800,200
|
|
20230726,125300,4063065350,27850,27850,27850,27850,10
|
|
20230726,125200,4062786850,27900,27850,27900,27850,11
|
|
20230726,125100,4062480450,27900,27850,27900,27800,1712
|
|
20230726,125000,4014843700,27800,27850,27850,27800,81
|
|
20230726,124900,4012591650,27850,27800,27850,27800,106
|
|
20230726,124800,4009643600,27800,27850,27850,27800,198
|
|
20230726,124700,4004136050,27850,27800,27850,27800,133
|
|
20230726,124600,4000437000,27850,27800,27850,27800,35
|
|
20230726,124500,3999462500,27800,27850,27850,27800,121
|
|
20230726,124400,3996093800,27850,27900,27900,27850,199
|
|
20230726,124300,3990546600,27800,27800,27800,27800,124
|
|
20230726,124200,3987099400,27900,27900,27900,27850,56
|
|
20230726,124100,3985537800,27900,27900,27900,27900,76
|
|
20230726,124000,3983417400,27900,27800,27900,27750,416
|
|
20230726,123900,3971826900,27800,27900,27900,27800,220
|
|
20230726,123800,3965706900,27800,27850,27850,27750,868
|
|
20230726,123700,3941581600,27850,27800,27850,27800,456
|
|
20230726,123600,3928904700,27800,27800,27800,27800,141
|
|
20230726,123500,3924984900,27800,27750,27800,27750,17
|
|
20230726,123400,3924512900,27750,27800,27800,27750,15
|
|
20230726,123300,3924096150,27750,27900,27900,27750,259
|
|
20230726,123200,3916896950,27750,27750,27750,27750,0
|
|
20230726,123100,3916896950,27750,27700,27750,27700,49
|
|
20230726,123000,3915539350,27750,27750,27900,27750,816
|
|
20230726,122900,3892889350,27750,27750,27900,27750,23
|
|
20230726,122800,3892250500,27750,27750,27800,27750,517
|
|
20230726,122700,3877903400,27750,27850,27900,27750,520
|
|
20230726,122600,3863443250,27850,27850,27850,27800,539
|
|
20230726,122500,3848450750,27850,27800,27850,27800,426
|
|
20230726,122400,3836597200,27800,27850,27950,27750,439
|
|
20230726,122300,3824383650,27800,27900,27900,27750,731
|
|
20230726,122200,3804075600,27900,27950,27950,27800,1033
|
|
20230726,122100,3775286700,27900,27950,27950,27900,272
|
|
20230726,122000,3767695900,27950,27900,27950,27900,1419
|
|
20230726,121900,3728105700,27900,27950,27950,27900,913
|
|
20230726,121800,3702619250,27900,28000,28000,27900,268
|
|
20230726,121700,3695129250,27950,27950,27950,27950,189
|
|
20230726,121600,3689846700,27950,28000,28000,27950,404
|
|
20230726,121500,3678550800,28000,28050,28050,28000,240
|
|
20230726,121400,3671828800,28000,28050,28050,28000,843
|
|
20230726,121300,3648198750,28050,28050,28100,28050,21
|
|
20230726,121200,3647609650,28050,28150,28150,28050,45
|
|
20230726,121100,3646343400,28050,28100,28100,28050,948
|
|
20230726,121000,3619715100,28100,28100,28100,28100,5
|
|
20230726,120900,3619574600,28100,28150,28150,28100,126
|
|
20230726,120800,3616029500,28100,28100,28100,28100,210
|
|
20230726,120700,3610128500,28100,28100,28100,28100,32
|
|
20230726,120600,3609229300,28100,28150,28150,28100,45
|
|
20230726,120500,3607962800,28150,28150,28150,28150,41
|
|
20230726,120400,3606808650,28150,28150,28150,28150,69
|
|
20230726,120300,3604866300,28200,28150,28200,28100,147
|
|
20230726,120200,3600725600,28150,28150,28150,28150,126
|
|
20230726,120100,3597178700,28150,28150,28150,28150,50
|
|
20230726,120000,3595771200,28200,28100,28200,28100,418
|
|
20230726,115900,3584009800,28100,28100,28100,28100,0
|
|
20230726,115800,3584009800,28100,28100,28100,28100,172
|
|
20230726,115700,3579176600,28150,28200,28250,28150,163
|
|
20230726,115600,3574585650,28200,28200,28200,28200,270
|
|
20230726,115500,3566971650,28200,28100,28200,28100,242
|
|
20230726,115400,3560159600,28150,28150,28200,28150,822
|
|
20230726,115300,3537019200,28150,28150,28150,28150,239
|
|
20230726,115200,3530291350,28150,28150,28150,28150,51
|
|
20230726,115100,3528855700,28200,28250,28250,28200,260
|
|
20230726,115000,3521521700,28200,28200,28250,28200,762
|
|
20230726,114900,3500033250,28200,28200,28200,28200,4
|
|
20230726,114800,3499920450,28250,28300,28300,28250,236
|
|
20230726,114700,3493251450,28300,28250,28300,28250,266
|
|
20230726,114600,3485736900,28250,28250,28250,28250,215
|
|
20230726,114500,3479663150,28250,28250,28300,28200,787
|
|
20230726,114400,3457430300,28250,28250,28250,28200,62
|
|
20230726,114300,3455678850,28200,28200,28250,28200,198
|
|
20230726,114200,3450095100,28250,28250,28250,28250,51
|
|
20230726,114100,3448654350,28250,28200,28250,28200,60
|
|
20230726,114000,3446959600,28250,28250,28250,28250,22
|
|
20230726,113900,3446338100,28250,28250,28250,28250,99
|
|
20230726,113800,3443541350,28250,28200,28250,28200,30
|
|
20230726,113700,3442695300,28250,28200,28250,28200,40
|
|
20230726,113600,3441566800,28250,28250,28250,28250,60
|
|
20230726,113500,3439871800,28250,28250,28250,28200,8
|
|
20230726,113400,3439646050,28250,28250,28250,28250,0
|
|
20230726,113300,3439646050,28250,28200,28250,28200,345
|
|
20230726,113200,3429915950,28150,28150,28150,28100,464
|
|
20230726,113100,3416854600,28150,28200,28200,28150,190
|
|
20230726,113000,3411503450,28200,28200,28200,28150,42
|
|
20230726,112900,3410319100,28150,28150,28150,28150,5
|
|
20230726,112800,3410178350,28200,28200,28200,28200,180
|
|
20230726,112700,3405102350,28200,28100,28200,28100,199
|
|
20230726,112600,3399495000,28150,28150,28150,28150,426
|
|
20230726,112500,3387503100,28150,28150,28150,28150,20
|
|
20230726,112400,3386940100,28200,28200,28200,28150,59
|
|
20230726,112300,3385276550,28150,28200,28200,28150,211
|
|
20230726,112200,3379336850,28150,28150,28150,28150,1
|
|
20230726,112100,3379308700,28150,28200,28200,28150,179
|
|
20230726,112000,3374267850,28150,28150,28150,28150,752
|
|
20230726,111900,3353099050,28200,28200,28200,28200,4
|
|
20230726,111800,3352986250,28150,28150,28200,28150,199
|
|
20230726,111700,3347382400,28200,28200,28200,28200,0
|
|
20230726,111600,3347382400,28200,28200,28200,28200,0
|
|
20230726,111500,3347382400,28200,28200,28200,28100,488
|
|
20230726,111400,3333640850,28150,28200,28200,28150,31
|
|
20230726,111300,3332768100,28150,28250,28250,28150,172
|
|
20230726,111200,3327926200,28150,28150,28250,28150,708
|
|
20230726,111100,3307992750,28150,28200,28200,28100,1717
|
|
20230726,111000,3259625150,28250,28200,28250,28200,62
|
|
20230726,110900,3257874200,28250,28200,28250,28200,372
|
|
20230726,110800,3247383750,28200,28200,28200,28200,359
|
|
20230726,110700,3237259950,28200,28200,28200,28150,10
|
|
20230726,110600,3236978200,28200,28200,28200,28200,69
|
|
20230726,110500,3235032400,28150,28200,28200,28150,292
|
|
20230726,110400,3226811050,28200,28200,28200,28150,136
|
|
20230726,110300,3222976550,28200,28200,28200,28200,42
|
|
20230726,110200,3221792150,28200,28100,28200,28100,427
|
|
20230726,110100,3209771200,28150,28150,28150,28100,152
|
|
20230726,110000,3205492650,28100,28150,28150,28100,80
|
|
20230726,105900,3203242600,28150,28050,28150,28000,1006
|
|
20230726,105800,3175023800,28000,28050,28050,28000,562
|
|
20230726,105700,3159270100,28050,28050,28050,28000,43
|
|
20230726,105600,3158064050,28000,28000,28050,28000,241
|
|
20230726,105500,3151315850,28000,28100,28100,28000,1979
|
|
20230726,105400,3095761350,28100,28050,28100,28000,127
|
|
20230726,105300,3092200950,28100,28050,28100,28000,230
|
|
20230726,105200,3085751400,28100,28150,28200,28100,268
|
|
20230726,105100,3078219200,28200,28100,28200,28100,1123
|
|
20230726,105000,3046661050,28100,27800,28100,27750,6545
|
|
20230726,104900,2863869950,27700,27750,27800,27700,2312
|
|
20230726,104800,2799815100,27800,27800,27800,27750,1174
|
|
20230726,104700,2767206250,27800,27950,28000,27800,1828
|
|
20230726,104600,2716246000,28000,28050,28050,27900,78
|
|
20230726,104500,2714069550,27900,28100,28100,27900,717
|
|
20230726,104400,2694059150,27900,28050,28100,27900,1303
|
|
20230726,104300,2657589250,28000,28100,28100,28000,2252
|
|
20230726,104200,2594504100,28100,28050,28100,28000,1093
|
|
20230726,104100,2563838900,28100,28100,28150,28050,1233
|
|
20230726,104000,2529199950,28150,28100,28200,28050,766
|
|
20230726,103900,2507674300,28100,28100,28200,28050,737
|
|
20230726,103800,2486952850,28200,28150,28200,28150,176
|
|
20230726,103700,2481995600,28150,28000,28200,28000,879
|
|
20230726,103600,2457333650,28000,28200,28200,28000,1078
|
|
20230726,103500,2427081300,28050,28150,28200,28000,3033
|
|
20230726,103400,2341992350,28200,28350,28350,28150,331
|
|
20230726,103300,2332655650,28350,28150,28350,28150,249
|
|
20230726,103200,2325635700,28150,28200,28200,28100,63
|
|
20230726,103100,2323862650,28200,28200,28200,27950,3526
|
|
20230726,103000,2224829900,28250,28200,28250,28200,529
|
|
20230726,102900,2209911450,28250,28250,28250,28200,1156
|
|
20230726,102800,2177279550,28400,28250,28400,28250,195
|
|
20230726,102700,2171770500,28400,28250,28400,28250,1045
|
|
20230726,102600,2142193150,28250,28200,28300,28200,990
|
|
20230726,102500,2114230900,28200,28250,28300,28200,918
|
|
20230726,102400,2088320250,28250,28300,28300,28250,896
|
|
20230726,102300,2062967550,28300,28400,28400,28300,2106
|
|
20230726,102200,2003349050,28350,28350,28450,28300,697
|
|
20230726,102100,1983605600,28350,28400,28500,28350,1812
|
|
20230726,102000,1932191750,28400,28400,28550,28400,190
|
|
20230726,101900,1926789450,28550,28400,28550,28400,364
|
|
20230726,101800,1916451700,28600,28450,28600,28400,600
|
|
20230726,101700,1899376300,28500,28550,28750,28500,651
|
|
20230726,101600,1880787900,28550,28550,28750,28550,207
|
|
20230726,101500,1874875000,28550,28550,28750,28550,361
|
|
20230726,101400,1864560450,28750,28550,28750,28550,269
|
|
20230726,101300,1856880100,28550,28600,28600,28550,193
|
|
20230726,101200,1851363100,28600,28600,28600,28600,195
|
|
20230726,101100,1845786100,28750,28600,28750,28600,179
|
|
20230726,101000,1840666250,28750,28700,28750,28700,70
|
|
20230726,100900,1838654050,28750,28750,28750,28750,5
|
|
20230726,100800,1838510300,28750,28550,28750,28550,154
|
|
20230726,100700,1834110650,28550,28750,28800,28500,430
|
|
20230726,100600,1821806950,28750,28800,28800,28600,56
|
|
20230726,100500,1820194800,28800,28600,28800,28550,1140
|
|
20230726,100400,1787570850,28600,28550,28600,28500,496
|
|
20230726,100300,1773402550,28550,28600,28600,28550,207
|
|
20230726,100200,1767487650,28550,28600,28650,28550,753
|
|
20230726,100100,1745948100,28600,28700,28700,28600,396
|
|
20230726,100000,1734603400,28700,28800,28800,28700,406
|
|
20230726,095900,1722947250,28750,28800,28800,28750,16
|
|
20230726,095800,1722486700,28700,28800,28800,28700,70
|
|
20230726,095700,1720471600,28800,28800,28800,28800,334
|
|
20230726,095600,1710852400,28800,28700,28850,28700,2352
|
|
20230726,095500,1643329950,28800,28700,28850,28700,4109
|
|
20230726,095400,1525380000,28700,28700,28800,28700,1521
|
|
20230726,095300,1481692800,28700,28700,28700,28600,456
|
|
20230726,095200,1468614700,28700,28500,28700,28500,1563
|
|
20230726,095100,1423946650,28500,28550,28550,28500,300
|
|
20230726,095000,1415391600,28550,28500,28550,28500,121
|
|
20230726,094900,1411937950,28500,28550,28550,28450,194
|
|
20230726,094800,1406401150,28550,28600,28600,28550,40
|
|
20230726,094700,1405257650,28500,28600,28650,28500,731
|
|
20230726,094600,1384408200,28600,28500,28600,28450,102
|
|
20230726,094500,1381498900,28500,28500,28500,28450,1572
|
|
20230726,094400,1336727300,28550,28600,28600,28550,345
|
|
20230726,094300,1326870600,28600,28650,28650,28600,172
|
|
20230726,094200,1321948800,28650,28600,28650,28600,62
|
|
20230726,094100,1320174800,28600,28600,28600,28600,300
|
|
20230726,094000,1311594800,28600,28700,28700,28600,259
|
|
20230726,093900,1304186150,28700,28550,28700,28550,1734
|
|
20230726,093800,1254657200,28550,28550,28550,28550,123
|
|
20230726,093700,1251145550,28550,28500,28550,28500,715
|
|
20230726,093600,1230767950,28500,28500,28500,28500,34
|
|
20230726,093500,1229798950,28500,28450,28600,28450,504
|
|
20230726,093400,1215437250,28450,28600,28700,28450,1442
|
|
20230726,093300,1174284450,28600,28750,28750,28600,990
|
|
20230726,093200,1145917250,28750,28900,28900,28700,3693
|
|
20230726,093100,1039534500,28900,28450,28900,28450,4157
|
|
20230726,093000,919906900,28600,28600,28650,28500,388
|
|
20230726,092900,908819800,28700,28700,28700,28650,184
|
|
20230726,092800,903542800,28600,28500,28750,28500,1561
|
|
20230726,092700,858915200,28500,28500,28650,28500,244
|
|
20230726,092600,851960900,28500,28550,28600,28500,1031
|
|
20230726,092500,822494250,28550,28600,28750,28550,763
|
|
20230726,092400,800643500,28700,28850,28850,28650,1156
|
|
20230726,092300,767364150,28850,28400,28850,28400,3130
|
|
20230726,092200,677855050,28400,28400,28400,28400,286
|
|
20230726,092100,669732650,28500,28500,28500,28400,806
|
|
20230726,092000,646788400,28550,28600,28600,28550,388
|
|
20230726,091900,635699200,28600,28700,28700,28500,248
|
|
20230726,091800,628606500,28500,28500,28700,28450,2222
|
|
20230726,091700,565279650,28500,28450,28500,28450,707
|
|
20230726,091600,545141350,28400,28350,28400,28350,343
|
|
20230726,091500,535400500,28350,28350,28350,28300,282
|
|
20230726,091400,527411750,28350,28450,28450,28350,856
|
|
20230726,091300,503131200,28450,28400,28450,28400,461
|
|
20230726,091200,490021050,28450,28450,28450,28400,890
|
|
20230726,091100,464729600,28450,28500,28500,28450,1706
|
|
20230726,091000,416139400,28500,28550,28550,28500,304
|
|
20230726,090900,407461050,28600,28600,28750,28600,138
|
|
20230726,090800,403513950,28600,28600,28600,28500,880
|
|
20230726,090700,378375700,28600,28700,28700,28600,786
|
|
20230726,090600,355851150,28700,28700,28700,28700,283
|
|
20230726,090500,347729050,28750,28700,28750,28700,348
|
|
20230726,090400,337740900,28750,28750,28800,28750,755
|
|
20230726,090300,316019100,28800,28600,28900,28550,1095
|
|
20230726,090200,284616800,28600,28750,28750,28600,1795
|
|
20230726,090100,233055950,28750,29100,29100,28700,4390
|
|
20230726,090000,106277900,28950,28900,29100,28900,3653
|