576 lines
31 KiB
CSV
576 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,183300,11657805350,22750,22750,22750,22750,6052
|
|
20230726,183200,11657805350,22750,22750,22750,22750,0
|
|
20230726,183100,11657805350,22750,22750,22750,22750,0
|
|
20230726,183000,11657805350,22750,22750,22750,22750,0
|
|
20230726,182900,11657805350,22750,22750,22750,22750,0
|
|
20230726,182800,11657805350,22750,22750,22750,22750,0
|
|
20230726,182700,11657805350,22750,22750,22750,22750,0
|
|
20230726,182600,11657805350,22750,22750,22750,22750,0
|
|
20230726,182500,11657805350,22750,22750,22750,22750,0
|
|
20230726,182400,11657805350,22750,22750,22750,22750,0
|
|
20230726,182300,11657805350,22750,22750,22750,22750,0
|
|
20230726,182200,11657805350,22750,22750,22750,22750,0
|
|
20230726,182100,11657805350,22750,22750,22750,22750,0
|
|
20230726,182000,11657805350,22750,22750,22750,22750,0
|
|
20230726,181900,11657805350,22750,22750,22750,22750,0
|
|
20230726,181800,11657805350,22750,22750,22750,22750,0
|
|
20230726,181700,11657805350,22750,22750,22750,22750,0
|
|
20230726,181600,11657805350,22750,22750,22750,22750,0
|
|
20230726,181500,11657805350,22750,22750,22750,22750,0
|
|
20230726,181400,11657805350,22750,22750,22750,22750,0
|
|
20230726,181300,11657805350,22750,22750,22750,22750,0
|
|
20230726,181200,11657805350,22750,22750,22750,22750,0
|
|
20230726,181100,11657805350,22750,22750,22750,22750,0
|
|
20230726,181000,11657805350,22750,22750,22750,22750,0
|
|
20230726,180900,11657805350,22750,22750,22750,22750,0
|
|
20230726,180800,11657805350,22750,22750,22750,22750,0
|
|
20230726,180700,11657805350,22750,22750,22750,22750,0
|
|
20230726,180600,11657805350,22750,22750,22750,22750,0
|
|
20230726,180500,11657805350,22750,22750,22750,22750,0
|
|
20230726,180400,11657805350,22750,22750,22750,22750,0
|
|
20230726,180300,11657805350,22750,22750,22750,22750,6052
|
|
20230726,180200,11657805350,22750,22750,22750,22750,0
|
|
20230726,180100,11657805350,22750,22750,22750,22750,0
|
|
20230726,180000,11657805350,22750,22750,22750,22750,0
|
|
20230726,175900,11657805350,22750,22750,22750,22750,0
|
|
20230726,175800,11657805350,22750,22750,22750,22750,0
|
|
20230726,175700,11657805350,22750,22750,22750,22750,0
|
|
20230726,175600,11657805350,22750,22750,22750,22750,0
|
|
20230726,175500,11657805350,22750,22750,22750,22750,0
|
|
20230726,175400,11657805350,22750,22750,22750,22750,0
|
|
20230726,175300,11657805350,22750,22750,22750,22750,0
|
|
20230726,175200,11657805350,22750,22750,22750,22750,0
|
|
20230726,175100,11657805350,22750,22750,22750,22750,0
|
|
20230726,175000,11657805350,22750,22750,22750,22750,0
|
|
20230726,174900,11657805350,22750,22750,22750,22750,0
|
|
20230726,174800,11657805350,22750,22750,22750,22750,0
|
|
20230726,174700,11657805350,22750,22750,22750,22750,0
|
|
20230726,174600,11657805350,22750,22750,22750,22750,0
|
|
20230726,174500,11657805350,22750,22750,22750,22750,0
|
|
20230726,174400,11657805350,22750,22750,22750,22750,0
|
|
20230726,174300,11657805350,22750,22750,22750,22750,0
|
|
20230726,174200,11657805350,22750,22750,22750,22750,0
|
|
20230726,174100,11657805350,22750,22750,22750,22750,0
|
|
20230726,174000,11657805350,22750,22750,22750,22750,0
|
|
20230726,173900,11657805350,22750,22750,22750,22750,0
|
|
20230726,173800,11657805350,22750,22750,22750,22750,0
|
|
20230726,173700,11657805350,22750,22750,22750,22750,0
|
|
20230726,173600,11657805350,22750,22750,22750,22750,0
|
|
20230726,173500,11657805350,22750,22750,22750,22750,0
|
|
20230726,173400,11657805350,22750,22750,22750,22750,0
|
|
20230726,173300,11657805350,22750,22750,22750,22750,6052
|
|
20230726,173200,11657805350,22750,22750,22750,22750,0
|
|
20230726,173100,11657805350,22750,22750,22750,22750,0
|
|
20230726,173000,11657805350,22750,22750,22750,22750,0
|
|
20230726,172900,11657805350,22750,22750,22750,22750,0
|
|
20230726,172800,11657805350,22750,22750,22750,22750,0
|
|
20230726,172700,11657805350,22750,22750,22750,22750,0
|
|
20230726,172600,11657805350,22750,22750,22750,22750,0
|
|
20230726,172500,11657805350,22750,22750,22750,22750,0
|
|
20230726,172400,11657805350,22750,22750,22750,22750,0
|
|
20230726,172300,11657805350,22750,22750,22750,22750,0
|
|
20230726,172200,11657805350,22750,22750,22750,22750,0
|
|
20230726,172100,11657805350,22750,22750,22750,22750,0
|
|
20230726,172000,11657805350,22750,22750,22750,22750,0
|
|
20230726,171900,11657805350,22750,22750,22750,22750,0
|
|
20230726,171800,11657805350,22750,22750,22750,22750,0
|
|
20230726,171700,11657805350,22750,22750,22750,22750,0
|
|
20230726,171600,11657805350,22750,22750,22750,22750,0
|
|
20230726,171500,11657805350,22750,22750,22750,22750,0
|
|
20230726,171400,11657805350,22750,22750,22750,22750,0
|
|
20230726,171300,11657805350,22750,22750,22750,22750,0
|
|
20230726,171200,11657805350,22750,22750,22750,22750,0
|
|
20230726,171100,11657805350,22750,22750,22750,22750,0
|
|
20230726,171000,11657805350,22750,22750,22750,22750,0
|
|
20230726,170900,11657805350,22750,22750,22750,22750,0
|
|
20230726,170800,11657805350,22750,22750,22750,22750,0
|
|
20230726,170700,11657805350,22750,22750,22750,22750,0
|
|
20230726,170600,11657805350,22750,22750,22750,22750,0
|
|
20230726,170500,11657805350,22750,22750,22750,22750,0
|
|
20230726,170400,11657805350,22750,22750,22750,22750,0
|
|
20230726,170300,11657805350,22750,22750,22750,22750,6052
|
|
20230726,170200,11657805350,22750,22750,22750,22750,0
|
|
20230726,170100,11657805350,22750,22750,22750,22750,0
|
|
20230726,170000,11657805350,22750,22750,22750,22750,0
|
|
20230726,165900,11657805350,22750,22750,22750,22750,0
|
|
20230726,165800,11657805350,22750,22750,22750,22750,0
|
|
20230726,165700,11657805350,22750,22750,22750,22750,0
|
|
20230726,165600,11657805350,22750,22750,22750,22750,0
|
|
20230726,165500,11657805350,22750,22750,22750,22750,0
|
|
20230726,165400,11657805350,22750,22750,22750,22750,0
|
|
20230726,165300,11657805350,22750,22750,22750,22750,0
|
|
20230726,165200,11657805350,22750,22750,22750,22750,0
|
|
20230726,165100,11657805350,22750,22750,22750,22750,0
|
|
20230726,165000,11657805350,22750,22750,22750,22750,0
|
|
20230726,164900,11657805350,22750,22750,22750,22750,0
|
|
20230726,164800,11657805350,22750,22750,22750,22750,0
|
|
20230726,164700,11657805350,22750,22750,22750,22750,0
|
|
20230726,164600,11657805350,22750,22750,22750,22750,0
|
|
20230726,164500,11657805350,22750,22750,22750,22750,0
|
|
20230726,164400,11657805350,22750,22750,22750,22750,0
|
|
20230726,164300,11657805350,22750,22750,22750,22750,0
|
|
20230726,164200,11657805350,22750,22750,22750,22750,0
|
|
20230726,164100,11657805350,22750,22750,22750,22750,0
|
|
20230726,164000,11657805350,22750,22750,22750,22750,0
|
|
20230726,163900,11657805350,22750,22750,22750,22750,0
|
|
20230726,163800,11657805350,22750,22750,22750,22750,0
|
|
20230726,163700,11657805350,22750,22750,22750,22750,0
|
|
20230726,163600,11657805350,22750,22750,22750,22750,0
|
|
20230726,163500,11657805350,22750,22750,22750,22750,0
|
|
20230726,163400,11657805350,22750,22750,22750,22750,0
|
|
20230726,163300,11657805350,22750,22750,22750,22750,6052
|
|
20230726,163200,11657805350,22750,22750,22750,22750,0
|
|
20230726,163100,11657805350,22750,22750,22750,22750,0
|
|
20230726,163000,11657805350,22750,22750,22750,22750,0
|
|
20230726,162900,11657805350,22750,22750,22750,22750,0
|
|
20230726,162800,11657805350,22750,22750,22750,22750,0
|
|
20230726,162700,11657805350,22750,22750,22750,22750,0
|
|
20230726,162600,11657805350,22750,22750,22750,22750,0
|
|
20230726,162500,11657805350,22750,22750,22750,22750,0
|
|
20230726,162400,11657805350,22750,22750,22750,22750,0
|
|
20230726,162300,11657805350,22750,22750,22750,22750,0
|
|
20230726,162200,11657805350,22750,22750,22750,22750,0
|
|
20230726,162100,11657805350,22750,22750,22750,22750,0
|
|
20230726,162000,11657805350,22750,22750,22750,22750,0
|
|
20230726,161900,11657805350,22750,22750,22750,22750,0
|
|
20230726,161800,11657805350,22750,22750,22750,22750,0
|
|
20230726,161700,11657805350,22750,22750,22750,22750,0
|
|
20230726,161600,11657805350,22750,22750,22750,22750,0
|
|
20230726,161500,11657805350,22750,22750,22750,22750,0
|
|
20230726,161400,11657805350,22750,22750,22750,22750,0
|
|
20230726,161300,11657805350,22750,22750,22750,22750,0
|
|
20230726,161200,11657805350,22750,22750,22750,22750,0
|
|
20230726,161100,11657805350,22750,22750,22750,22750,0
|
|
20230726,161000,11657805350,22750,22750,22750,22750,0
|
|
20230726,160900,11657805350,22750,22750,22750,22750,0
|
|
20230726,160800,11657805350,22750,22750,22750,22750,0
|
|
20230726,160700,11657805350,22750,22750,22750,22750,0
|
|
20230726,160600,11657805350,22750,22750,22750,22750,0
|
|
20230726,160500,11657805350,22750,22750,22750,22750,0
|
|
20230726,160400,11657805350,22750,22750,22750,22750,0
|
|
20230726,160300,11657805350,22750,22750,22750,22750,6052
|
|
20230726,160200,11657805350,22750,22750,22750,22750,0
|
|
20230726,160100,11657805350,22750,22750,22750,22750,0
|
|
20230726,160000,11657805350,22750,22750,22750,22750,0
|
|
20230726,155900,11657805350,22750,22750,22750,22750,0
|
|
20230726,155800,11657805350,22750,22750,22750,22750,0
|
|
20230726,155700,11657805350,22750,22750,22750,22750,0
|
|
20230726,155600,11657805350,22750,22750,22750,22750,0
|
|
20230726,155500,11657805350,22750,22750,22750,22750,0
|
|
20230726,155400,11657805350,22750,22750,22750,22750,0
|
|
20230726,155300,11657805350,22750,22750,22750,22750,0
|
|
20230726,155200,11657805350,22750,22750,22750,22750,0
|
|
20230726,155100,11657805350,22750,22750,22750,22750,0
|
|
20230726,155000,11657805350,22750,22750,22750,22750,0
|
|
20230726,154900,11657805350,22750,22750,22750,22750,0
|
|
20230726,154800,11657805350,22750,22750,22750,22750,0
|
|
20230726,154700,11657805350,22750,22750,22750,22750,0
|
|
20230726,154600,11657805350,22750,22750,22750,22750,0
|
|
20230726,154500,11657805350,22750,22750,22750,22750,0
|
|
20230726,154400,11657805350,22750,22750,22750,22750,0
|
|
20230726,154300,11657805350,22750,22750,22750,22750,0
|
|
20230726,154200,11657805350,22750,22750,22750,22750,0
|
|
20230726,154100,11657805350,22750,22750,22750,22750,0
|
|
20230726,154000,11657805350,22750,22750,22750,22750,0
|
|
20230726,153900,11657805350,22750,22750,22750,22750,0
|
|
20230726,153800,11657805350,22750,22750,22750,22750,0
|
|
20230726,153700,11657805350,22750,22750,22750,22750,0
|
|
20230726,153600,11657805350,22750,22750,22750,22750,0
|
|
20230726,153500,11657805350,22750,22750,22750,22750,0
|
|
20230726,153400,11657805350,22750,22750,22750,22750,0
|
|
20230726,153300,11657805350,22750,22750,22750,22750,6052
|
|
20230726,153200,11657805350,22750,22750,22750,22750,0
|
|
20230726,153100,11657805350,22750,22750,22750,22750,0
|
|
20230726,153000,11657805350,22750,22750,22750,22750,6052
|
|
20230726,152900,11520122350,22800,22800,22800,22800,0
|
|
20230726,152800,11520122350,22800,22800,22800,22800,0
|
|
20230726,152700,11520122350,22800,22800,22800,22800,0
|
|
20230726,152600,11520122350,22800,22800,22800,22800,0
|
|
20230726,152500,11520122350,22800,22800,22800,22800,0
|
|
20230726,152400,11520122350,22800,22800,22800,22800,0
|
|
20230726,152300,11520122350,22800,22800,22800,22800,0
|
|
20230726,152200,11520122350,22800,22800,22800,22800,0
|
|
20230726,152100,11520122350,22800,22800,22800,22800,0
|
|
20230726,152000,11520122350,22800,22800,22800,22800,0
|
|
20230726,151900,11520122350,22800,22900,23000,22800,746
|
|
20230726,151800,11503038650,22950,22900,22950,22850,1260
|
|
20230726,151700,11474192000,22900,22900,22900,22900,10
|
|
20230726,151600,11473963000,22850,22850,22950,22750,1864
|
|
20230726,151500,11431269000,22750,22800,22850,22700,996
|
|
20230726,151400,11408557300,22850,22900,22900,22800,593
|
|
20230726,151300,11394991150,22900,22900,22950,22900,1439
|
|
20230726,151200,11362009500,22950,22600,22950,22550,1646
|
|
20230726,151100,11324460600,22650,22700,22700,22500,1680
|
|
20230726,151000,11286463250,22950,22500,22950,22500,9117
|
|
20230726,150900,11080339800,21550,21550,21550,21550,0
|
|
20230726,150800,11080339800,21550,22900,22900,21550,11012
|
|
20230726,150700,10832468250,22900,22950,22950,22900,853
|
|
20230726,150600,10812893500,22950,22950,23000,22950,1181
|
|
20230726,150500,10785787000,23000,23000,23000,22950,219
|
|
20230726,150400,10780750950,23000,23000,23050,23000,1239
|
|
20230726,150300,10752253450,23000,23000,23000,22950,261
|
|
20230726,150200,10746257750,23000,23000,23000,23000,190
|
|
20230726,150100,10741887750,23050,23000,23050,23000,224
|
|
20230726,150000,10736735650,22950,22950,23000,22950,50
|
|
20230726,145900,10735588100,22950,23150,23150,22950,2279
|
|
20230726,145800,10683156100,23100,23100,23100,23100,651
|
|
20230726,145700,10668118000,23150,23150,23150,23150,265
|
|
20230726,145600,10661983250,23150,23200,23200,23150,201
|
|
20230726,145500,10657327800,23200,23050,23200,23050,82
|
|
20230726,145400,10655425550,23050,23150,23150,23050,507
|
|
20230726,145300,10643730250,23150,23300,23350,23150,621
|
|
20230726,145200,10629311350,23250,23100,23250,23050,956
|
|
20230726,145100,10607198300,23000,23000,23000,23000,21
|
|
20230726,145000,10606715300,23000,23050,23050,23000,503
|
|
20230726,144900,10595137800,23050,23050,23050,23050,100
|
|
20230726,144800,10592832800,23050,23050,23050,23050,188
|
|
20230726,144700,10588499400,23050,23100,23100,23050,475
|
|
20230726,144600,10577549100,23150,23100,23150,23050,353
|
|
20230726,144500,10569400650,23050,23200,23200,23050,77
|
|
20230726,144400,10567622100,23250,23250,23250,23100,4632
|
|
20230726,144300,10460226600,23200,23250,23250,23200,37
|
|
20230726,144200,10459367950,23250,23250,23350,23250,578
|
|
20230726,144100,10445926250,23250,23250,23250,23250,366
|
|
20230726,144000,10437416750,23250,23300,23350,23250,826
|
|
20230726,143900,10418185350,23300,23300,23350,23300,1171
|
|
20230726,143800,10390901000,23300,23300,23300,23300,194
|
|
20230726,143700,10386380800,23300,23300,23300,23300,299
|
|
20230726,143600,10379414100,23300,23300,23300,23300,11
|
|
20230726,143500,10379157800,23300,23250,23300,23250,320
|
|
20230726,143400,10371717450,23250,23250,23250,23250,30
|
|
20230726,143300,10371019950,23300,23300,23300,23300,73
|
|
20230726,143200,10369319050,23300,23350,23350,23300,174
|
|
20230726,143100,10365258050,23350,23500,23500,23350,229
|
|
20230726,143000,10359898350,23550,23450,23600,23450,851
|
|
20230726,142900,10339896000,23450,23450,23500,23450,692
|
|
20230726,142800,10323648600,23450,23400,23450,23400,175
|
|
20230726,142700,10319548600,23300,23250,23350,23250,780
|
|
20230726,142600,10301344500,23200,23250,23250,23200,112
|
|
20230726,142500,10298743500,23350,23200,23350,23200,752
|
|
20230726,142400,10281283500,23250,23100,23250,23100,104
|
|
20230726,142300,10278870000,23150,23150,23150,23100,703
|
|
20230726,142200,10262615550,23200,23200,23200,23150,921
|
|
20230726,142100,10241255250,23200,23300,23300,23200,2648
|
|
20230726,142000,10179715300,23350,23350,23400,23300,577
|
|
20230726,141900,10166243050,23400,23300,23400,23300,313
|
|
20230726,141800,10158935100,23300,23250,23300,23250,1264
|
|
20230726,141700,10129522100,23250,23200,23250,23200,195
|
|
20230726,141600,10124997350,23100,23100,23150,23100,1959
|
|
20230726,141500,10079735650,23050,23150,23150,23050,72
|
|
20230726,141400,10078074650,23150,23050,23150,23000,625
|
|
20230726,141300,10063665100,23050,23000,23050,23000,90
|
|
20230726,141200,10061590700,22950,22900,23050,22900,711
|
|
20230726,141100,10045273250,22900,22850,22900,22850,948
|
|
20230726,141000,10023573500,22850,23000,23000,22850,2667
|
|
20230726,140900,9962378150,23000,23100,23100,22950,367
|
|
20230726,140800,9953932000,22950,23000,23000,22950,586
|
|
20230726,140700,9940457450,23000,22850,23000,22850,142
|
|
20230726,140600,9937204800,22850,23050,23100,22800,1714
|
|
20230726,140500,9897914550,23050,23100,23200,22950,1797
|
|
20230726,140400,9856488300,23100,23200,23200,23050,720
|
|
20230726,140300,9839837300,23200,23150,23250,23100,386
|
|
20230726,140200,9830895300,23150,23100,23300,22900,6845
|
|
20230726,140100,9672957400,23050,22850,23150,22850,2226
|
|
20230726,140000,9621657200,22800,22450,22800,22450,6368
|
|
20230726,135900,9478338800,22500,22500,22500,22500,0
|
|
20230726,135800,9478338800,22500,22600,22600,22500,4075
|
|
20230726,135700,9386441850,22600,22750,22750,22600,1743
|
|
20230726,135600,9346971200,22750,22750,22800,22650,1860
|
|
20230726,135500,9304720050,22750,22900,22900,22750,1410
|
|
20230726,135400,9272537100,22900,22800,22900,22800,973
|
|
20230726,135300,9250311350,22850,22750,22950,22750,2807
|
|
20230726,135200,9186310650,22750,23050,23050,22550,5808
|
|
20230726,135100,9053620300,23050,23150,23150,23000,1417
|
|
20230726,135000,9020956700,23150,23350,23350,23000,13172
|
|
20230726,134900,8716572100,23400,23350,23400,23300,317
|
|
20230726,134800,8709173000,23350,23350,23400,23350,168
|
|
20230726,134700,8705245100,23350,23350,23350,23250,602
|
|
20230726,134600,8691209950,23300,23400,23400,23200,4169
|
|
20230726,134500,8594192550,23400,23300,23400,23250,6313
|
|
20230726,134400,8447151450,23300,23400,23450,23300,3398
|
|
20230726,134300,8367891400,23450,23500,23650,23450,928
|
|
20230726,134200,8346078750,23500,23500,23650,23500,1482
|
|
20230726,134100,8311201350,23550,23500,23600,23500,2244
|
|
20230726,134000,8258319400,23550,23500,23550,23400,809
|
|
20230726,133900,8239333750,23350,23400,23500,23350,1886
|
|
20230726,133800,8195239400,23400,23500,23500,23400,4647
|
|
20230726,133700,8086156400,23500,23600,23600,23500,1371
|
|
20230726,133600,8053911100,23600,23600,23650,23550,2515
|
|
20230726,133500,7994570450,23700,23650,23700,23600,926
|
|
20230726,133400,7972690700,23650,23800,23800,23650,355
|
|
20230726,133300,7964293350,23650,23750,23750,23650,1058
|
|
20230726,133200,7939212400,23700,23750,23750,23700,174
|
|
20230726,133100,7935083550,23800,23850,23850,23750,606
|
|
20230726,133000,7920661050,23850,23800,23950,23800,560
|
|
20230726,132900,7907305300,23900,23800,23950,23800,986
|
|
20230726,132800,7883828150,23750,23750,23800,23750,154
|
|
20230726,132700,7880170450,23800,23750,23800,23700,1368
|
|
20230726,132600,7847728700,23750,23750,23800,23750,241
|
|
20230726,132500,7842002300,23750,23750,23750,23700,513
|
|
20230726,132400,7829823550,23750,23800,23800,23700,581
|
|
20230726,132300,7816025550,23800,23850,23900,23800,698
|
|
20230726,132200,7799404800,23850,23900,23900,23850,1362
|
|
20230726,132100,7766879200,24000,24000,24000,23950,56
|
|
20230726,132000,7765535250,23950,23950,24000,23950,205
|
|
20230726,131900,7760620350,23900,23950,24000,23900,847
|
|
20230726,131800,7740342600,23950,23950,23950,23900,189
|
|
20230726,131700,7735824400,23950,24100,24100,23950,366
|
|
20230726,131600,7727055750,24050,24000,24100,23950,129
|
|
20230726,131500,7723959450,24000,24000,24000,24000,213
|
|
20230726,131400,7718847450,24000,24050,24050,24000,800
|
|
20230726,131300,7699643950,24050,24000,24050,24000,14
|
|
20230726,131200,7699307750,24000,24100,24100,24000,272
|
|
20230726,131100,7692763200,24100,24150,24150,24100,615
|
|
20230726,131000,7677940950,24200,24150,24200,24100,63
|
|
20230726,130900,7676417300,24200,24200,24200,24150,299
|
|
20230726,130800,7669191200,24200,24200,24200,24200,129
|
|
20230726,130700,7666069400,24200,24250,24250,24200,300
|
|
20230726,130600,7658806800,24200,24200,24200,24200,72
|
|
20230726,130500,7657064400,24200,24150,24200,24150,132
|
|
20230726,130400,7653872500,24150,24200,24200,24150,85
|
|
20230726,130300,7651818250,24200,24150,24200,24150,1531
|
|
20230726,130200,7614787250,24150,24150,24150,24150,12
|
|
20230726,130100,7614497450,24150,24200,24200,24150,150
|
|
20230726,130000,7610874450,24200,24100,24200,24100,2156
|
|
20230726,125900,7558749200,24100,24050,24100,24050,254
|
|
20230726,125800,7552628800,24050,24050,24100,24050,2643
|
|
20230726,125700,7488985250,24000,24050,24050,24000,929
|
|
20230726,125600,7466686300,24050,24000,24050,24000,109
|
|
20230726,125500,7464070100,24050,24000,24050,24000,26
|
|
20230726,125400,7463446000,24000,24000,24050,24000,163
|
|
20230726,125300,7459531400,24050,24000,24050,24000,407
|
|
20230726,125200,7449745300,24000,24050,24050,24000,171
|
|
20230726,125100,7445633500,24050,24000,24050,24000,1501
|
|
20230726,125000,7409565100,23950,23850,23950,23850,1113
|
|
20230726,124900,7382930250,23900,23950,23950,23850,697
|
|
20230726,124800,7366266850,23900,23900,23900,23750,1007
|
|
20230726,124700,7342258650,23900,23850,23900,23800,823
|
|
20230726,124600,7322631400,23900,23800,23900,23800,1016
|
|
20230726,124500,7298427300,23800,23750,23800,23750,140
|
|
20230726,124400,7295102050,23800,23850,23850,23750,454
|
|
20230726,124300,7284299250,23800,23900,23900,23800,3449
|
|
20230726,124200,7201953800,23950,23900,23950,23900,1206
|
|
20230726,124100,7173129800,23900,23900,23950,23900,836
|
|
20230726,124000,7153148850,23950,23950,23950,23950,473
|
|
20230726,123900,7141820500,23950,24000,24000,23950,1298
|
|
20230726,123800,7110731400,24000,23950,24000,23950,481
|
|
20230726,123700,7099197650,23950,24000,24000,23950,224
|
|
20230726,123600,7093825200,24000,23950,24000,23950,71
|
|
20230726,123500,7092124700,24000,24000,24000,23950,421
|
|
20230726,123400,7082023600,24000,23950,24000,23950,584
|
|
20230726,123300,7068032700,24000,24000,24000,24000,19
|
|
20230726,123200,7067576700,24000,23950,24000,23950,385
|
|
20230726,123100,7058341700,23950,24000,24000,23950,410
|
|
20230726,123000,7048511700,24000,24000,24050,24000,2385
|
|
20230726,122900,6991269100,24050,24050,24050,24050,9
|
|
20230726,122800,6991052650,24050,24050,24050,24050,467
|
|
20230726,122700,6979821300,24050,24050,24050,24000,162
|
|
20230726,122600,6975925800,24050,24050,24050,24000,80
|
|
20230726,122500,6974005550,24050,24050,24100,24050,95
|
|
20230726,122400,6971720750,24050,24100,24100,24050,67
|
|
20230726,122300,6970109250,24100,24050,24100,24000,292
|
|
20230726,122200,6963086650,24100,24100,24100,24100,1
|
|
20230726,122100,6963062550,24100,24100,24100,24100,1
|
|
20230726,122000,6963038450,24100,24100,24100,24050,73
|
|
20230726,121900,6961279600,24050,24050,24100,24050,424
|
|
20230726,121800,6951082300,24050,24050,24050,24000,280
|
|
20230726,121700,6944352000,24050,24000,24050,24000,765
|
|
20230726,121600,6925989400,24000,24000,24050,24000,159
|
|
20230726,121500,6922169900,24000,24050,24050,24000,510
|
|
20230726,121400,6909929400,24050,24050,24100,24050,143
|
|
20230726,121300,6906487600,24050,24050,24050,24050,92
|
|
20230726,121200,6904275000,24050,24050,24100,24050,410
|
|
20230726,121100,6894404500,24050,24050,24050,24050,61
|
|
20230726,121000,6892937450,24000,24100,24100,24000,221
|
|
20230726,120900,6887628050,24050,24050,24100,24050,365
|
|
20230726,120800,6878849500,24100,24050,24100,24050,285
|
|
20230726,120700,6871993500,24100,24100,24100,24100,62
|
|
20230726,120600,6870499300,24050,24050,24050,24050,1111
|
|
20230726,120500,6843779750,24050,23950,24050,23950,233
|
|
20230726,120400,6838193250,23900,24000,24000,23900,1121
|
|
20230726,120300,6811347800,24000,24000,24000,24000,815
|
|
20230726,120200,6791787800,24000,24050,24050,24000,165
|
|
20230726,120100,6787827300,24050,24050,24050,24050,82
|
|
20230726,120000,6785855200,24050,24000,24050,23950,884
|
|
20230726,115900,6764642800,23950,24000,24000,23950,322
|
|
20230726,115800,6756930150,23950,24000,24000,23950,644
|
|
20230726,115700,6741488700,24000,24000,24000,24000,52
|
|
20230726,115600,6740240700,24000,24000,24000,24000,1
|
|
20230726,115500,6740216700,24000,24050,24050,24000,99
|
|
20230726,115400,6737840650,24050,24050,24050,24050,53
|
|
20230726,115300,6736566000,24000,24000,24000,24000,516
|
|
20230726,115200,6724182000,24000,24000,24000,24000,31
|
|
20230726,115100,6723438000,24000,24000,24050,24000,55
|
|
20230726,115000,6722115350,23950,23950,23950,23950,8
|
|
20230726,114900,6721923750,24050,24000,24050,24000,1012
|
|
20230726,114800,6697602200,24000,24050,24050,24000,557
|
|
20230726,114700,6684216800,24050,24000,24050,23950,201
|
|
20230726,114600,6679401750,23950,24000,24000,23950,119
|
|
20230726,114500,6676546250,24000,24000,24000,24000,149
|
|
20230726,114400,6672970250,23950,24000,24050,23950,848
|
|
20230726,114300,6652617900,24000,24050,24050,24000,166
|
|
20230726,114200,6648626350,23950,24000,24050,23950,284
|
|
20230726,114100,6641796600,23950,23950,24000,23900,654
|
|
20230726,114000,6626141400,24050,23950,24050,23950,209
|
|
20230726,113900,6621124900,23950,23950,23950,23950,744
|
|
20230726,113800,6603306100,23950,24050,24050,23950,427
|
|
20230726,113700,6593046150,23950,23950,24050,23950,33
|
|
20230726,113600,6592255700,24000,24050,24050,24000,64
|
|
20230726,113500,6590719000,24050,24050,24050,24050,30
|
|
20230726,113400,6589997500,24000,23950,24000,23950,58
|
|
20230726,113300,6588605800,24050,24000,24050,24000,266
|
|
20230726,113200,6582221750,24050,24050,24050,24050,10
|
|
20230726,113100,6581981250,24050,24000,24050,24000,102
|
|
20230726,113000,6579530150,24000,24000,24000,24000,649
|
|
20230726,112900,6563954150,24000,24000,24000,24000,1559
|
|
20230726,112800,6526538150,24000,23950,24000,23900,412
|
|
20230726,112700,6516669450,23950,23950,23950,23950,821
|
|
20230726,112600,6497006500,23950,23950,23950,23900,478
|
|
20230726,112500,6485560900,23950,23950,23950,23950,79
|
|
20230726,112400,6483668850,23950,23950,23950,23950,0
|
|
20230726,112300,6483668850,23950,23900,23950,23900,117
|
|
20230726,112200,6480867700,23900,23850,23950,23850,8
|
|
20230726,112100,6480676700,23850,23950,24000,23850,1960
|
|
20230726,112000,6433875900,23950,24000,24050,23950,2042
|
|
20230726,111900,6384927250,24000,24000,24000,24000,110
|
|
20230726,111800,6382287250,23950,23950,23950,23900,428
|
|
20230726,111700,6372036850,24050,24050,24050,24050,6
|
|
20230726,111600,6371892550,24050,24050,24050,24050,0
|
|
20230726,111500,6371892550,24050,24050,24050,23900,822
|
|
20230726,111400,6352147300,24050,24000,24050,23950,959
|
|
20230726,111300,6329132650,24000,24000,24050,24000,693
|
|
20230726,111200,6312500200,24000,23950,24050,23950,3204
|
|
20230726,111100,6235612250,23950,23950,23950,23900,75
|
|
20230726,111000,6233816250,23950,23900,23950,23900,983
|
|
20230726,110900,6210322500,23900,23850,23900,23850,185
|
|
20230726,110800,6205909550,23850,23800,23850,23800,154
|
|
20230726,110700,6202241750,23800,23850,23850,23800,796
|
|
20230726,110600,6183296500,23850,23850,23850,23850,575
|
|
20230726,110500,6169582750,23850,23850,23850,23850,157
|
|
20230726,110400,6165838300,23850,23850,23850,23800,3917
|
|
20230726,110300,6072537850,23850,23750,23850,23750,239
|
|
20230726,110200,6066849950,23750,23750,23800,23700,611
|
|
20230726,110100,6052336450,23700,23650,23700,23650,743
|
|
20230726,110000,6034737250,23650,23600,23700,23600,281
|
|
20230726,105900,6028105450,23600,23600,23600,23600,175
|
|
20230726,105800,6023975450,23600,23700,23700,23500,927
|
|
20230726,105700,6002108350,23500,23550,23550,23500,1106
|
|
20230726,105600,5976116250,23500,23700,23700,23500,2402
|
|
20230726,105500,5919456300,23750,23700,23800,23700,135
|
|
20230726,105400,5916249450,23800,23700,23800,23700,1704
|
|
20230726,105300,5875813750,23700,23750,23750,23650,1224
|
|
20230726,105200,5846804300,23700,23650,23700,23550,2273
|
|
20230726,105100,5793067850,23600,23550,23600,23550,2485
|
|
20230726,105000,5734474100,23600,23350,23600,23350,1530
|
|
20230726,104900,5698616550,23300,23350,23350,23250,1863
|
|
20230726,104800,5655192800,23300,23400,23450,23300,1953
|
|
20230726,104700,5609558150,23450,23500,23500,23450,4874
|
|
20230726,104600,5495257450,23500,23500,23550,23500,1307
|
|
20230726,104500,5464537650,23500,23600,23600,23500,1093
|
|
20230726,104400,5438804950,23600,23600,23600,23550,1164
|
|
20230726,104300,5411391050,23600,23550,23650,23550,309
|
|
20230726,104200,5404094000,23500,23500,23550,23450,2153
|
|
20230726,104100,5353566300,23450,23550,23650,23450,3655
|
|
20230726,104000,5267649200,23550,23550,23650,23500,2768
|
|
20230726,103900,5202437350,23550,23600,23650,23550,2225
|
|
20230726,103800,5149973500,23650,23750,23750,23650,2222
|
|
20230726,103700,5097360000,23750,23750,23800,23750,2508
|
|
20230726,103600,5037794950,23750,23750,23750,23750,745
|
|
20230726,103500,5020101200,23750,23700,23750,23700,1094
|
|
20230726,103400,4994127600,23700,23750,23750,23700,207
|
|
20230726,103300,4989221400,23750,23750,23750,23700,1903
|
|
20230726,103200,4944061150,23700,23750,23800,23700,2297
|
|
20230726,103100,4889581700,23750,23750,23750,23650,1632
|
|
20230726,103000,4850884650,23700,23850,23900,23700,4690
|
|
20230726,102900,4739398750,23900,23850,23900,23800,453
|
|
20230726,102800,4728604550,23900,23800,23900,23800,672
|
|
20230726,102700,4712564650,23850,23750,23850,23750,4216
|
|
20230726,102600,4612413250,23800,23900,23950,23750,10725
|
|
20230726,102500,4356833650,23950,23950,23950,23900,109
|
|
20230726,102400,4354225600,23950,23950,24000,23900,969
|
|
20230726,102300,4331023350,23950,24000,24000,23950,748
|
|
20230726,102200,4313106000,24000,24000,24000,23950,4132
|
|
20230726,102100,4213989400,24000,24050,24100,24000,272
|
|
20230726,102000,4207447600,24050,24000,24100,24000,160
|
|
20230726,101900,4203600700,24000,24100,24100,24000,700
|
|
20230726,101800,4186763400,24100,24100,24150,24100,842
|
|
20230726,101700,4166471150,24100,24150,24150,24100,33
|
|
20230726,101600,4165674500,24150,24200,24200,24150,1105
|
|
20230726,101500,4138988350,24200,24100,24200,24100,2078
|
|
20230726,101400,4088835150,24050,24050,24050,24050,910
|
|
20230726,101300,4066949650,24050,24050,24050,24000,1173
|
|
20230726,101200,4038794000,24050,24000,24050,24000,481
|
|
20230726,101100,4027245850,24000,24000,24000,23950,264
|
|
20230726,101000,4020911650,23950,24000,24050,23950,2283
|
|
20230726,100900,3966122100,24050,24050,24050,24050,137
|
|
20230726,100800,3962827250,24000,24000,24000,23950,504
|
|
20230726,100700,3950740000,24000,24000,24000,23950,1128
|
|
20230726,100600,3923669500,23950,24000,24000,23950,2062
|
|
20230726,100500,3874192700,24000,24000,24050,24000,698
|
|
20230726,100400,3857439300,24000,24000,24000,23950,1211
|
|
20230726,100300,3828424500,24050,24000,24050,23950,1850
|
|
20230726,100200,3784079900,24000,24050,24050,24000,1197
|
|
20230726,100100,3755348050,24050,24000,24050,24000,1099
|
|
20230726,100000,3728971700,24050,24100,24100,24000,390
|
|
20230726,095900,3719596450,24100,24200,24200,24100,1289
|
|
20230726,095800,3688477250,24200,24250,24250,24150,1148
|
|
20230726,095700,3660697200,24250,24250,24250,24250,989
|
|
20230726,095600,3636713950,24300,24250,24300,24250,172
|
|
20230726,095500,3632542400,24250,24250,24250,24200,902
|
|
20230726,095400,3610694050,24250,24200,24250,24200,561
|
|
20230726,095300,3597090950,24250,24200,24250,24200,350
|
|
20230726,095200,3588616350,24200,24200,24250,24150,837
|
|
20230726,095100,3568358450,24200,24150,24200,24150,807
|
|
20230726,095000,3548830450,24150,24100,24150,24100,919
|
|
20230726,094900,3526637000,24100,24050,24100,24050,1010
|
|
20230726,094800,3502321050,24050,24000,24100,24000,2117
|
|
20230726,094700,3451421900,24000,24000,24000,24000,552
|
|
20230726,094600,3438173900,24000,24000,24000,23950,452
|
|
20230726,094500,3427329000,24050,24050,24100,24000,6090
|
|
20230726,094400,3281073100,24100,24050,24150,24000,3648
|
|
20230726,094300,3193433500,24050,24150,24150,24050,1966
|
|
20230726,094200,3146132150,24150,24100,24250,24050,1412
|
|
20230726,094100,3112135100,24050,24150,24250,24050,2583
|
|
20230726,094000,3049835350,24150,24100,24200,24050,1340
|
|
20230726,093900,3017479400,24100,24200,24300,24100,2150
|
|
20230726,093800,2965535150,24150,24100,24200,24050,1846
|
|
20230726,093700,2921005950,24100,23950,24100,23950,4196
|
|
20230726,093600,2820339100,24000,24000,24100,23950,11588
|
|
20230726,093500,2542315100,23950,24050,24050,23950,6344
|
|
20230726,093400,2390048100,24000,24200,24250,24000,10290
|
|
20230726,093300,2141917100,24200,24350,24350,24200,3792
|
|
20230726,093200,2049967750,24300,24300,24350,24250,2238
|
|
20230726,093100,1995591750,24300,24350,24350,24300,214
|
|
20230726,093000,1990390850,24350,24300,24350,24300,717
|
|
20230726,092900,1972959350,24350,24350,24350,24350,231
|
|
20230726,092800,1967334500,24350,24450,24450,24350,373
|
|
20230726,092700,1958220800,24450,24350,24450,24350,1223
|
|
20230726,092600,1928320900,24300,24300,24400,24250,2414
|
|
20230726,092500,1869615550,24300,24400,24450,24300,4084
|
|
20230726,092400,1770275500,24400,24350,24400,24350,972
|
|
20230726,092300,1746606450,24350,24350,24400,24350,516
|
|
20230726,092200,1734035500,24300,24400,24400,24300,2172
|
|
20230726,092100,1681182150,24450,24350,24450,24350,271
|
|
20230726,092000,1674560700,24300,24350,24450,24300,2443
|
|
20230726,091900,1615107900,24350,24350,24350,24300,1526
|
|
20230726,091800,1578008000,24350,24500,24500,24300,5353
|
|
20230726,091700,1447580450,24500,24550,24550,24500,1421
|
|
20230726,091600,1412744900,24500,24450,24550,24450,510
|
|
20230726,091500,1400259600,24450,24400,24450,24300,4868
|
|
20230726,091400,1281731400,24450,24500,24500,24350,3997
|
|
20230726,091300,1184120700,24450,24550,24550,24450,1122
|
|
20230726,091200,1156649450,24550,24550,24600,24500,1427
|
|
20230726,091100,1121569850,24600,24700,24750,24600,1643
|
|
20230726,091000,1081131900,24700,24450,24700,24450,1011
|
|
20230726,090900,1056300300,24500,24500,24550,24400,1092
|
|
20230726,090800,1029573900,24400,24550,24550,24400,6745
|
|
20230726,090700,864510400,24550,24700,24700,24550,1501
|
|
20230726,090600,827571150,24750,24800,24800,24550,1171
|
|
20230726,090500,798771250,24650,24400,24650,24300,2081
|
|
20230726,090400,747842300,24350,24450,24450,24300,4096
|
|
20230726,090300,647955850,24450,24800,24800,24400,14907
|
|
20230726,090200,280985500,24800,24700,24850,24700,2594
|
|
20230726,090100,216785550,24750,24700,24850,24700,1676
|
|
20230726,090000,175324650,24700,24950,24950,24700,7065
|