582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,183900,2262037500,394000,394000,394000,394000,84
|
|
20230726,183800,2262037500,394000,394000,394000,394000,0
|
|
20230726,183700,2262037500,394000,394000,394000,394000,0
|
|
20230726,183600,2262037500,394000,394000,394000,394000,0
|
|
20230726,183500,2262037500,394000,394000,394000,394000,0
|
|
20230726,183400,2262037500,394000,394000,394000,394000,0
|
|
20230726,183300,2262037500,394000,394000,394000,394000,0
|
|
20230726,183200,2262037500,394000,394000,394000,394000,0
|
|
20230726,183100,2262037500,394000,394000,394000,394000,0
|
|
20230726,183000,2262037500,394000,394000,394000,394000,0
|
|
20230726,182900,2262037500,394000,394000,394000,394000,0
|
|
20230726,182800,2262037500,394000,394000,394000,394000,0
|
|
20230726,182700,2262037500,394000,394000,394000,394000,0
|
|
20230726,182600,2262037500,394000,394000,394000,394000,0
|
|
20230726,182500,2262037500,394000,394000,394000,394000,0
|
|
20230726,182400,2262037500,394000,394000,394000,394000,0
|
|
20230726,182300,2262037500,394000,394000,394000,394000,0
|
|
20230726,182200,2262037500,394000,394000,394000,394000,0
|
|
20230726,182100,2262037500,394000,394000,394000,394000,0
|
|
20230726,182000,2262037500,394000,394000,394000,394000,0
|
|
20230726,181900,2262037500,394000,394000,394000,394000,0
|
|
20230726,181800,2262037500,394000,394000,394000,394000,0
|
|
20230726,181700,2262037500,394000,394000,394000,394000,0
|
|
20230726,181600,2262037500,394000,394000,394000,394000,0
|
|
20230726,181500,2262037500,394000,394000,394000,394000,0
|
|
20230726,181400,2262037500,394000,394000,394000,394000,0
|
|
20230726,181300,2262037500,394000,394000,394000,394000,0
|
|
20230726,181200,2262037500,394000,394000,394000,394000,0
|
|
20230726,181100,2262037500,394000,394000,394000,394000,0
|
|
20230726,181000,2262037500,394000,394000,394000,394000,0
|
|
20230726,180900,2262037500,394000,394000,394000,394000,84
|
|
20230726,180800,2262037500,394000,394000,394000,394000,0
|
|
20230726,180700,2262037500,394000,394000,394000,394000,0
|
|
20230726,180600,2262037500,394000,394000,394000,394000,0
|
|
20230726,180500,2262037500,394000,394000,394000,394000,0
|
|
20230726,180400,2262037500,394000,394000,394000,394000,0
|
|
20230726,180300,2262037500,394000,394000,394000,394000,0
|
|
20230726,180200,2262037500,394000,394000,394000,394000,0
|
|
20230726,180100,2262037500,394000,394000,394000,394000,0
|
|
20230726,180000,2262037500,394000,394000,394000,394000,0
|
|
20230726,175900,2262037500,394000,394000,394000,394000,0
|
|
20230726,175800,2262037500,394000,394000,394000,394000,0
|
|
20230726,175700,2262037500,394000,394000,394000,394000,0
|
|
20230726,175600,2262037500,394000,394000,394000,394000,0
|
|
20230726,175500,2262037500,394000,394000,394000,394000,0
|
|
20230726,175400,2262037500,394000,394000,394000,394000,0
|
|
20230726,175300,2262037500,394000,394000,394000,394000,0
|
|
20230726,175200,2262037500,394000,394000,394000,394000,0
|
|
20230726,175100,2262037500,394000,394000,394000,394000,0
|
|
20230726,175000,2262037500,394000,394000,394000,394000,0
|
|
20230726,174900,2262037500,394000,394000,394000,394000,0
|
|
20230726,174800,2262037500,394000,394000,394000,394000,0
|
|
20230726,174700,2262037500,394000,394000,394000,394000,0
|
|
20230726,174600,2262037500,394000,394000,394000,394000,0
|
|
20230726,174500,2262037500,394000,394000,394000,394000,0
|
|
20230726,174400,2262037500,394000,394000,394000,394000,0
|
|
20230726,174300,2262037500,394000,394000,394000,394000,0
|
|
20230726,174200,2262037500,394000,394000,394000,394000,0
|
|
20230726,174100,2262037500,394000,394000,394000,394000,0
|
|
20230726,174000,2262037500,394000,394000,394000,394000,0
|
|
20230726,173900,2262037500,394000,394000,394000,394000,84
|
|
20230726,173800,2262037500,394000,394000,394000,394000,0
|
|
20230726,173700,2262037500,394000,394000,394000,394000,0
|
|
20230726,173600,2262037500,394000,394000,394000,394000,0
|
|
20230726,173500,2262037500,394000,394000,394000,394000,0
|
|
20230726,173400,2262037500,394000,394000,394000,394000,0
|
|
20230726,173300,2262037500,394000,394000,394000,394000,0
|
|
20230726,173200,2262037500,394000,394000,394000,394000,0
|
|
20230726,173100,2262037500,394000,394000,394000,394000,0
|
|
20230726,173000,2262037500,394000,394000,394000,394000,0
|
|
20230726,172900,2262037500,394000,394000,394000,394000,0
|
|
20230726,172800,2262037500,394000,394000,394000,394000,0
|
|
20230726,172700,2262037500,394000,394000,394000,394000,0
|
|
20230726,172600,2262037500,394000,394000,394000,394000,0
|
|
20230726,172500,2262037500,394000,394000,394000,394000,0
|
|
20230726,172400,2262037500,394000,394000,394000,394000,0
|
|
20230726,172300,2262037500,394000,394000,394000,394000,0
|
|
20230726,172200,2262037500,394000,394000,394000,394000,0
|
|
20230726,172100,2262037500,394000,394000,394000,394000,0
|
|
20230726,172000,2262037500,394000,394000,394000,394000,0
|
|
20230726,171900,2262037500,394000,394000,394000,394000,0
|
|
20230726,171800,2262037500,394000,394000,394000,394000,0
|
|
20230726,171700,2262037500,394000,394000,394000,394000,0
|
|
20230726,171600,2262037500,394000,394000,394000,394000,0
|
|
20230726,171500,2262037500,394000,394000,394000,394000,0
|
|
20230726,171400,2262037500,394000,394000,394000,394000,0
|
|
20230726,171300,2262037500,394000,394000,394000,394000,0
|
|
20230726,171200,2262037500,394000,394000,394000,394000,0
|
|
20230726,171100,2262037500,394000,394000,394000,394000,0
|
|
20230726,171000,2262037500,394000,394000,394000,394000,0
|
|
20230726,170900,2262037500,394000,394000,394000,394000,84
|
|
20230726,170800,2262037500,394000,394000,394000,394000,0
|
|
20230726,170700,2262037500,394000,394000,394000,394000,0
|
|
20230726,170600,2262037500,394000,394000,394000,394000,0
|
|
20230726,170500,2262037500,394000,394000,394000,394000,0
|
|
20230726,170400,2262037500,394000,394000,394000,394000,0
|
|
20230726,170300,2262037500,394000,394000,394000,394000,0
|
|
20230726,170200,2262037500,394000,394000,394000,394000,0
|
|
20230726,170100,2262037500,394000,394000,394000,394000,0
|
|
20230726,170000,2262037500,394000,394000,394000,394000,0
|
|
20230726,165900,2262037500,394000,394000,394000,394000,0
|
|
20230726,165800,2262037500,394000,394000,394000,394000,0
|
|
20230726,165700,2262037500,394000,394000,394000,394000,0
|
|
20230726,165600,2262037500,394000,394000,394000,394000,0
|
|
20230726,165500,2262037500,394000,394000,394000,394000,0
|
|
20230726,165400,2262037500,394000,394000,394000,394000,0
|
|
20230726,165300,2262037500,394000,394000,394000,394000,0
|
|
20230726,165200,2262037500,394000,394000,394000,394000,0
|
|
20230726,165100,2262037500,394000,394000,394000,394000,0
|
|
20230726,165000,2262037500,394000,394000,394000,394000,0
|
|
20230726,164900,2262037500,394000,394000,394000,394000,0
|
|
20230726,164800,2262037500,394000,394000,394000,394000,0
|
|
20230726,164700,2262037500,394000,394000,394000,394000,0
|
|
20230726,164600,2262037500,394000,394000,394000,394000,0
|
|
20230726,164500,2262037500,394000,394000,394000,394000,0
|
|
20230726,164400,2262037500,394000,394000,394000,394000,0
|
|
20230726,164300,2262037500,394000,394000,394000,394000,0
|
|
20230726,164200,2262037500,394000,394000,394000,394000,0
|
|
20230726,164100,2262037500,394000,394000,394000,394000,0
|
|
20230726,164000,2262037500,394000,394000,394000,394000,0
|
|
20230726,163900,2262037500,394000,394000,394000,394000,84
|
|
20230726,163800,2262037500,394000,394000,394000,394000,0
|
|
20230726,163700,2262037500,394000,394000,394000,394000,0
|
|
20230726,163600,2262037500,394000,394000,394000,394000,0
|
|
20230726,163500,2262037500,394000,394000,394000,394000,0
|
|
20230726,163400,2262037500,394000,394000,394000,394000,0
|
|
20230726,163300,2262037500,394000,394000,394000,394000,0
|
|
20230726,163200,2262037500,394000,394000,394000,394000,0
|
|
20230726,163100,2262037500,394000,394000,394000,394000,0
|
|
20230726,163000,2262037500,394000,394000,394000,394000,0
|
|
20230726,162900,2262037500,394000,394000,394000,394000,0
|
|
20230726,162800,2262037500,394000,394000,394000,394000,0
|
|
20230726,162700,2262037500,394000,394000,394000,394000,0
|
|
20230726,162600,2262037500,394000,394000,394000,394000,0
|
|
20230726,162500,2262037500,394000,394000,394000,394000,0
|
|
20230726,162400,2262037500,394000,394000,394000,394000,0
|
|
20230726,162300,2262037500,394000,394000,394000,394000,0
|
|
20230726,162200,2262037500,394000,394000,394000,394000,0
|
|
20230726,162100,2262037500,394000,394000,394000,394000,0
|
|
20230726,162000,2262037500,394000,394000,394000,394000,0
|
|
20230726,161900,2262037500,394000,394000,394000,394000,0
|
|
20230726,161800,2262037500,394000,394000,394000,394000,0
|
|
20230726,161700,2262037500,394000,394000,394000,394000,0
|
|
20230726,161600,2262037500,394000,394000,394000,394000,0
|
|
20230726,161500,2262037500,394000,394000,394000,394000,0
|
|
20230726,161400,2262037500,394000,394000,394000,394000,0
|
|
20230726,161300,2262037500,394000,394000,394000,394000,0
|
|
20230726,161200,2262037500,394000,394000,394000,394000,0
|
|
20230726,161100,2262037500,394000,394000,394000,394000,0
|
|
20230726,161000,2262037500,394000,394000,394000,394000,0
|
|
20230726,160900,2262037500,394000,394000,394000,394000,84
|
|
20230726,160800,2262037500,394000,394000,394000,394000,0
|
|
20230726,160700,2262037500,394000,394000,394000,394000,0
|
|
20230726,160600,2262037500,394000,394000,394000,394000,0
|
|
20230726,160500,2262037500,394000,394000,394000,394000,0
|
|
20230726,160400,2262037500,394000,394000,394000,394000,0
|
|
20230726,160300,2262037500,394000,394000,394000,394000,0
|
|
20230726,160200,2262037500,394000,394000,394000,394000,0
|
|
20230726,160100,2262037500,394000,394000,394000,394000,0
|
|
20230726,160000,2262037500,394000,394000,394000,394000,0
|
|
20230726,155900,2262037500,394000,394000,394000,394000,0
|
|
20230726,155800,2262037500,394000,394000,394000,394000,0
|
|
20230726,155700,2262037500,394000,394000,394000,394000,0
|
|
20230726,155600,2262037500,394000,394000,394000,394000,0
|
|
20230726,155500,2262037500,394000,394000,394000,394000,0
|
|
20230726,155400,2262037500,394000,394000,394000,394000,0
|
|
20230726,155300,2262037500,394000,394000,394000,394000,0
|
|
20230726,155200,2262037500,394000,394000,394000,394000,0
|
|
20230726,155100,2262037500,394000,394000,394000,394000,0
|
|
20230726,155000,2262037500,394000,394000,394000,394000,0
|
|
20230726,154900,2262037500,394000,394000,394000,394000,0
|
|
20230726,154800,2262037500,394000,394000,394000,394000,0
|
|
20230726,154700,2262037500,394000,394000,394000,394000,0
|
|
20230726,154600,2262037500,394000,394000,394000,394000,0
|
|
20230726,154500,2262037500,394000,394000,394000,394000,0
|
|
20230726,154400,2262037500,394000,394000,394000,394000,0
|
|
20230726,154300,2262037500,394000,394000,394000,394000,0
|
|
20230726,154200,2262037500,394000,394000,394000,394000,0
|
|
20230726,154100,2262037500,394000,394000,394000,394000,0
|
|
20230726,154000,2262037500,394000,394000,394000,394000,0
|
|
20230726,153900,2262037500,394000,394000,394000,394000,84
|
|
20230726,153800,2262037500,394000,394000,394000,394000,0
|
|
20230726,153700,2262037500,394000,394000,394000,394000,0
|
|
20230726,153600,2262037500,394000,394000,394000,394000,0
|
|
20230726,153500,2262037500,394000,394000,394000,394000,0
|
|
20230726,153400,2262037500,394000,394000,394000,394000,0
|
|
20230726,153300,2262037500,394000,394000,394000,394000,0
|
|
20230726,153200,2262037500,394000,394000,394000,394000,0
|
|
20230726,153100,2262037500,394000,394000,394000,394000,0
|
|
20230726,153000,2262037500,394000,394000,394000,394000,84
|
|
20230726,152900,2228941500,393000,393000,393000,393000,0
|
|
20230726,152800,2228941500,393000,393000,393000,393000,0
|
|
20230726,152700,2228941500,393000,393000,393000,393000,0
|
|
20230726,152600,2228941500,393000,393000,393000,393000,0
|
|
20230726,152500,2228941500,393000,393000,393000,393000,0
|
|
20230726,152400,2228941500,393000,393000,393000,393000,0
|
|
20230726,152300,2228941500,393000,393000,393000,393000,0
|
|
20230726,152200,2228941500,393000,393000,393000,393000,0
|
|
20230726,152100,2228941500,393000,393000,393000,393000,0
|
|
20230726,152000,2228941500,393000,393000,393000,393000,0
|
|
20230726,151900,2228941500,393000,392500,393000,392500,25
|
|
20230726,151800,2219128500,390500,390500,390500,390500,0
|
|
20230726,151700,2219128500,390500,390500,390500,390500,0
|
|
20230726,151600,2219128500,390500,390500,390500,390500,1
|
|
20230726,151500,2218738000,390500,391500,391500,390500,21
|
|
20230726,151400,2210517500,393000,393000,393000,393000,0
|
|
20230726,151300,2210517500,393000,391500,393000,391500,21
|
|
20230726,151200,2202266000,391500,391500,391500,391500,4
|
|
20230726,151100,2200700000,391500,391500,391500,391500,3
|
|
20230726,151000,2199525500,391500,391000,391500,391000,4
|
|
20230726,150900,2197960500,391500,391500,391500,391500,3
|
|
20230726,150800,2196786000,391500,391500,391500,391500,2
|
|
20230726,150700,2196003000,392000,392000,392000,392000,4
|
|
20230726,150600,2194435000,393500,392000,393500,392000,14
|
|
20230726,150500,2188930500,392000,392500,392500,392000,23
|
|
20230726,150400,2179914000,392000,392000,392000,392000,3
|
|
20230726,150300,2178738000,392000,392000,392000,392000,0
|
|
20230726,150200,2178738000,392000,392000,392000,392000,2
|
|
20230726,150100,2177954000,392000,392000,392000,392000,0
|
|
20230726,150000,2177954000,392000,392000,392000,392000,1
|
|
20230726,145900,2177562000,392000,392000,392000,392000,1
|
|
20230726,145800,2177170000,393000,393000,393000,393000,4
|
|
20230726,145700,2175598000,393000,390500,393000,390500,24
|
|
20230726,145600,2166190500,391000,390500,391000,390500,8
|
|
20230726,145500,2163063500,390500,390000,390500,390000,16
|
|
20230726,145400,2156817000,390000,390000,390000,390000,5
|
|
20230726,145300,2154867000,390500,390000,390500,390000,2
|
|
20230726,145200,2154086500,391000,390000,391000,390000,3
|
|
20230726,145100,2152915500,390000,390000,390500,390000,14
|
|
20230726,145000,2147450000,390000,390000,390000,390000,3
|
|
20230726,144900,2146280000,390000,390000,390000,390000,2
|
|
20230726,144800,2145500000,390000,390000,390000,390000,2
|
|
20230726,144700,2144720000,390000,390000,390000,390000,3
|
|
20230726,144600,2143550000,390500,390500,390500,390500,4
|
|
20230726,144500,2141988000,390500,390500,390500,390500,0
|
|
20230726,144400,2141988000,390500,390500,390500,390500,0
|
|
20230726,144300,2141988000,390500,390500,390500,390500,0
|
|
20230726,144200,2141988000,390500,390500,390500,390500,0
|
|
20230726,144100,2141988000,390500,391500,391500,390500,65
|
|
20230726,144000,2116566000,392000,392000,392000,392000,1
|
|
20230726,143900,2116174000,392000,392000,392000,392000,14
|
|
20230726,143800,2110686000,391000,391500,391500,391000,11
|
|
20230726,143700,2106380500,391000,391000,391000,391000,1
|
|
20230726,143600,2105989500,391000,391000,391000,391000,1
|
|
20230726,143500,2105598500,391000,391000,391000,391000,2
|
|
20230726,143400,2104816500,391000,391000,391000,391000,0
|
|
20230726,143300,2104816500,391000,391000,391500,391000,13
|
|
20230726,143200,2099728500,391500,391500,391500,391500,0
|
|
20230726,143100,2099728500,391500,391500,391500,391500,5
|
|
20230726,143000,2097771000,391500,391500,391500,391500,3
|
|
20230726,142900,2096596500,391500,391500,391500,391500,4
|
|
20230726,142800,2095030500,391500,391500,391500,391500,3
|
|
20230726,142700,2093856000,391500,391500,391500,391500,1
|
|
20230726,142600,2093464500,392000,392000,392000,392000,0
|
|
20230726,142500,2093464500,392000,392000,392000,392000,4
|
|
20230726,142400,2091896500,391500,391500,391500,391500,5
|
|
20230726,142300,2089939000,391500,391500,391500,391500,1
|
|
20230726,142200,2089547500,391500,391500,391500,391500,1
|
|
20230726,142100,2089156000,391500,391500,391500,391500,2
|
|
20230726,142000,2088373000,392000,392000,392000,392000,0
|
|
20230726,141900,2088373000,392000,393000,393000,392000,4
|
|
20230726,141800,2086802000,391500,391500,391500,391500,0
|
|
20230726,141700,2086802000,391500,390500,391500,390500,17
|
|
20230726,141600,2080150500,391000,390000,391000,390000,21
|
|
20230726,141500,2071956500,390000,390000,390000,390000,1
|
|
20230726,141400,2071566500,389500,389500,389500,389500,0
|
|
20230726,141300,2071566500,389500,389500,389500,389500,0
|
|
20230726,141200,2071566500,389500,390000,390000,389500,36
|
|
20230726,141100,2057536500,390000,391000,391000,390000,11
|
|
20230726,141000,2053245500,390000,390500,390500,390000,6
|
|
20230726,140900,2050903000,390500,390500,390500,390500,0
|
|
20230726,140800,2050903000,390500,390500,390500,390500,1
|
|
20230726,140700,2050512500,391500,391500,391500,391500,3
|
|
20230726,140600,2049338000,391500,391500,391500,391500,1
|
|
20230726,140500,2048946500,390500,390500,390500,390500,1
|
|
20230726,140400,2048556000,390500,390500,390500,390500,2
|
|
20230726,140300,2047775000,391000,390000,391000,390000,55
|
|
20230726,140200,2026301000,390000,390000,390000,390000,31
|
|
20230726,140100,2014211000,389500,389500,389500,389500,0
|
|
20230726,140000,2014211000,389500,389500,389500,389500,5
|
|
20230726,135900,2012263500,389500,389500,389500,389500,3
|
|
20230726,135800,2011095000,389500,389500,389500,389500,1
|
|
20230726,135700,2010705500,389500,390000,390000,389500,24
|
|
20230726,135600,2001357000,390000,390000,390000,390000,0
|
|
20230726,135500,2001357000,390000,390000,390000,390000,7
|
|
20230726,135400,1998627000,390000,390000,390000,390000,43
|
|
20230726,135300,1981857000,390000,390000,390000,390000,1
|
|
20230726,135200,1981467000,390000,390000,390000,390000,7
|
|
20230726,135100,1978737000,390000,390000,390000,390000,18
|
|
20230726,135000,1971717000,390000,389500,390000,389500,36
|
|
20230726,134900,1957682500,389500,389500,389500,389500,1
|
|
20230726,134800,1957293000,389500,389500,389500,389500,0
|
|
20230726,134700,1957293000,389500,389500,389500,389500,0
|
|
20230726,134600,1957293000,389500,389500,389500,389500,0
|
|
20230726,134500,1957293000,389500,390000,390000,389500,46
|
|
20230726,134400,1939369000,389500,389500,389500,389500,16
|
|
20230726,134300,1933137000,389500,389500,389500,389500,0
|
|
20230726,134200,1933137000,389500,389500,389500,389500,1
|
|
20230726,134100,1932747500,389500,389500,389500,389500,0
|
|
20230726,134000,1932747500,389500,389500,389500,389500,2
|
|
20230726,133900,1931968500,389500,389500,389500,389500,0
|
|
20230726,133800,1931968500,389500,390000,390500,389500,26
|
|
20230726,133700,1921828500,390000,390000,390500,390000,15
|
|
20230726,133600,1915972000,390000,390000,390000,390000,11
|
|
20230726,133500,1911682000,390000,390000,390000,390000,1
|
|
20230726,133400,1911292000,390000,390000,390000,390000,13
|
|
20230726,133300,1906222000,391000,391000,391000,391000,44
|
|
20230726,133200,1889018000,391000,391000,391000,391000,2
|
|
20230726,133100,1888236000,391000,391000,391000,391000,1
|
|
20230726,133000,1887845000,391000,391000,391000,391000,4
|
|
20230726,132900,1886281000,391000,391000,391000,391000,2
|
|
20230726,132800,1885499000,391000,391000,391000,391000,3
|
|
20230726,132700,1884326000,391000,391000,391000,391000,2
|
|
20230726,132600,1883544000,391000,391000,392000,391000,8
|
|
20230726,132500,1880410000,391000,391000,391000,391000,2
|
|
20230726,132400,1879628000,391000,391000,391000,391000,0
|
|
20230726,132300,1879628000,391000,391000,391000,391000,0
|
|
20230726,132200,1879628000,391000,391000,391000,391000,0
|
|
20230726,132100,1879628000,391000,391000,391000,391000,0
|
|
20230726,132000,1879628000,391000,391000,391000,391000,32
|
|
20230726,131900,1867116000,391000,391500,392000,391000,6
|
|
20230726,131800,1864767000,391000,390500,391000,390500,15
|
|
20230726,131700,1858904000,390000,390500,390500,390000,13
|
|
20230726,131600,1853829000,390500,390500,390500,390500,0
|
|
20230726,131500,1853829000,390500,390500,390500,390500,1
|
|
20230726,131400,1853438500,390500,390000,390500,390000,4
|
|
20230726,131300,1851877000,390000,389500,390000,389500,27
|
|
20230726,131200,1841350000,389500,390000,390000,389500,90
|
|
20230726,131100,1806279000,390000,390000,390000,390000,7
|
|
20230726,131000,1803549000,390000,390000,390000,390000,9
|
|
20230726,130900,1800039000,389500,389500,389500,389500,0
|
|
20230726,130800,1800039000,389500,389500,389500,389500,0
|
|
20230726,130700,1800039000,389500,391000,391000,389500,47
|
|
20230726,130600,1781682000,391000,391500,391500,391000,3
|
|
20230726,130500,1780508500,391500,391500,391500,391500,1
|
|
20230726,130400,1780117000,391500,392500,392500,391500,12
|
|
20230726,130300,1775413000,392000,392000,392000,392000,2
|
|
20230726,130200,1774629000,391500,391500,391500,391500,3
|
|
20230726,130100,1773454500,392000,392000,392000,392000,1
|
|
20230726,130000,1773062500,393000,392000,393000,392000,2
|
|
20230726,125900,1772277500,392500,396000,396000,392500,5
|
|
20230726,125800,1770307000,396000,396000,396000,396000,0
|
|
20230726,125700,1770307000,396000,396000,396000,396000,0
|
|
20230726,125600,1770307000,396000,396000,396000,396000,1
|
|
20230726,125500,1769911000,393500,393500,393500,393500,0
|
|
20230726,125400,1769911000,393500,393500,393500,393500,10
|
|
20230726,125300,1765976000,393500,393500,393500,393500,0
|
|
20230726,125200,1765976000,393500,394000,394000,393500,36
|
|
20230726,125100,1751792500,393500,393500,393500,393500,3
|
|
20230726,125000,1750612000,393500,393500,393500,393500,6
|
|
20230726,124900,1748251000,393500,393000,393500,393000,13
|
|
20230726,124800,1743138000,392000,390000,393500,390000,35
|
|
20230726,124700,1729427000,390000,390000,390500,390000,114
|
|
20230726,124600,1684958500,390000,389500,390000,389500,60
|
|
20230726,124500,1661567500,387000,387000,387000,387000,0
|
|
20230726,124400,1661567500,387000,387000,387000,387000,0
|
|
20230726,124300,1661567500,387000,387000,387000,387000,194
|
|
20230726,124200,1586489500,387000,387000,387000,387000,0
|
|
20230726,124100,1586489500,387000,387000,387000,387000,6
|
|
20230726,124000,1584167500,387000,386000,387000,386000,64
|
|
20230726,123900,1559462500,386000,386000,386000,386000,2
|
|
20230726,123800,1558690500,386000,386000,386000,386000,4
|
|
20230726,123700,1557146500,386000,386500,386500,386000,65
|
|
20230726,123600,1532025000,386500,386500,386500,386500,0
|
|
20230726,123500,1532025000,386500,386500,386500,386500,3
|
|
20230726,123400,1530865500,386500,387000,387000,386500,7
|
|
20230726,123300,1528158000,387000,388500,388500,387000,32
|
|
20230726,123200,1515756000,388500,388500,388500,388500,7
|
|
20230726,123100,1513036500,388500,388500,388500,388500,0
|
|
20230726,123000,1513036500,388500,388000,388500,388000,9
|
|
20230726,122900,1509544000,388000,388500,388500,388000,10
|
|
20230726,122800,1505661000,388500,388500,388500,388500,0
|
|
20230726,122700,1505661000,388500,389000,389000,388000,43
|
|
20230726,122600,1488962500,389500,389500,389500,389500,3
|
|
20230726,122500,1487794000,389500,389500,389500,389500,19
|
|
20230726,122400,1480393500,390000,390000,390500,390000,70
|
|
20230726,122300,1453093000,390000,391000,391000,390000,50
|
|
20230726,122200,1433590500,391000,391000,391000,391000,10
|
|
20230726,122100,1429680500,391000,391000,391000,391000,6
|
|
20230726,122000,1427334500,390000,391000,391000,390000,74
|
|
20230726,121900,1398445000,390000,391000,391000,390000,16
|
|
20230726,121800,1392204000,390500,392500,392500,390500,134
|
|
20230726,121700,1339735500,392500,392500,392500,392500,4
|
|
20230726,121600,1338165500,392500,392500,392500,392500,1
|
|
20230726,121500,1337773000,392500,393000,393000,392500,11
|
|
20230726,121400,1333454500,393000,393000,393000,393000,0
|
|
20230726,121300,1333454500,393000,393000,393000,393000,1
|
|
20230726,121200,1333061500,392500,392500,392500,392500,3
|
|
20230726,121100,1331884000,392500,392500,392500,392500,11
|
|
20230726,121000,1327566500,392500,392500,392500,392500,0
|
|
20230726,120900,1327566500,392500,392500,392500,392500,3
|
|
20230726,120800,1326389000,392500,392500,392500,392500,55
|
|
20230726,120700,1304801500,392500,394500,394500,392500,115
|
|
20230726,120600,1259570500,395000,395000,395000,395000,0
|
|
20230726,120500,1259570500,395000,395000,395000,395000,1
|
|
20230726,120400,1259175500,395000,395000,395000,395000,0
|
|
20230726,120300,1259175500,395000,395000,395000,395000,1
|
|
20230726,120200,1258780500,394000,394000,394000,394000,8
|
|
20230726,120100,1255628500,394000,394000,394000,394000,3
|
|
20230726,120000,1254446500,394000,396500,396500,394000,231
|
|
20230726,115900,1163331000,395000,395000,395000,395000,0
|
|
20230726,115800,1163331000,395000,395000,395000,395000,0
|
|
20230726,115700,1163331000,395000,395000,395000,395000,0
|
|
20230726,115600,1163331000,395000,395000,395000,395000,0
|
|
20230726,115500,1163331000,395000,395000,395000,395000,0
|
|
20230726,115400,1163331000,395000,395000,395000,395000,0
|
|
20230726,115300,1163331000,395000,395000,395000,395000,0
|
|
20230726,115200,1163331000,395000,395000,395000,395000,4
|
|
20230726,115100,1161751000,395000,395000,395000,395000,0
|
|
20230726,115000,1161751000,395000,395000,395000,395000,0
|
|
20230726,114900,1161751000,395000,395000,395000,395000,60
|
|
20230726,114800,1138051000,395000,395000,395000,395000,4
|
|
20230726,114700,1136471000,395000,395000,395000,395000,0
|
|
20230726,114600,1136471000,395000,395000,395000,395000,0
|
|
20230726,114500,1136471000,395000,395000,395000,395000,1
|
|
20230726,114400,1136076000,395000,395000,395000,395000,0
|
|
20230726,114300,1136076000,395000,395000,395000,395000,0
|
|
20230726,114200,1136076000,395000,395000,395000,395000,1
|
|
20230726,114100,1135681000,395000,395000,395000,395000,0
|
|
20230726,114000,1135681000,395000,395000,395000,395000,0
|
|
20230726,113900,1135681000,395000,395000,395000,395000,0
|
|
20230726,113800,1135681000,395000,395000,395000,395000,0
|
|
20230726,113700,1135681000,395000,395000,395000,395000,1
|
|
20230726,113600,1135286000,394500,394500,394500,394500,0
|
|
20230726,113500,1135286000,394500,394500,394500,394500,0
|
|
20230726,113400,1135286000,394500,394500,394500,394500,0
|
|
20230726,113300,1135286000,394500,394500,394500,394500,0
|
|
20230726,113200,1135286000,394500,394500,394500,394500,0
|
|
20230726,113100,1135286000,394500,394500,394500,394500,0
|
|
20230726,113000,1135286000,394500,396000,396000,394500,100
|
|
20230726,112900,1095795000,397000,397000,397000,397000,0
|
|
20230726,112800,1095795000,397000,397000,397000,397000,1
|
|
20230726,112700,1095398000,397000,398000,398000,397000,59
|
|
20230726,112600,1071970000,398000,398000,398000,398000,2
|
|
20230726,112500,1071174000,398000,398000,398000,398000,0
|
|
20230726,112400,1071174000,398000,397500,398000,397500,3
|
|
20230726,112300,1069981000,397500,397500,397500,397500,2
|
|
20230726,112200,1069186000,397500,396000,397500,395500,12
|
|
20230726,112100,1064419500,395500,395500,395500,395500,3
|
|
20230726,112000,1063233000,395500,396000,396000,395500,15
|
|
20230726,111900,1057298000,396000,396000,396000,396000,5
|
|
20230726,111800,1055318000,396000,395500,396000,395500,23
|
|
20230726,111700,1046220000,395000,395000,395000,395000,12
|
|
20230726,111600,1041480000,395000,395000,395000,395000,0
|
|
20230726,111500,1041480000,395000,397000,397000,394000,348
|
|
20230726,111400,903842500,398000,398000,398000,398000,0
|
|
20230726,111300,903842500,398000,398000,398000,398000,0
|
|
20230726,111200,903842500,398000,398000,398000,398000,0
|
|
20230726,111100,903842500,398000,398000,398000,398000,0
|
|
20230726,111000,903842500,398000,398000,398000,398000,0
|
|
20230726,110900,903842500,398000,398000,398000,398000,3
|
|
20230726,110800,902648500,397000,397000,397000,397000,0
|
|
20230726,110700,902648500,397000,397000,397000,397000,0
|
|
20230726,110600,902648500,397000,397000,397000,397000,0
|
|
20230726,110500,902648500,397000,398000,398000,397000,100
|
|
20230726,110400,862927500,398000,398000,398000,398000,0
|
|
20230726,110300,862927500,398000,398000,398000,398000,5
|
|
20230726,110200,860937500,398000,399000,399000,398000,60
|
|
20230726,110100,837043500,399000,399000,399000,399000,0
|
|
20230726,110000,837043500,399000,399000,399000,399000,0
|
|
20230726,105900,837043500,399000,399000,399000,399000,0
|
|
20230726,105800,837043500,399000,399000,399000,399000,11
|
|
20230726,105700,832654500,399000,399000,399000,399000,0
|
|
20230726,105600,832654500,399000,399000,399000,399000,50
|
|
20230726,105500,812704500,399000,399000,399000,399000,0
|
|
20230726,105400,812704500,399000,399000,399000,399000,0
|
|
20230726,105300,812704500,399000,399000,399000,399000,2
|
|
20230726,105200,811906500,398500,398500,398500,398500,0
|
|
20230726,105100,811906500,398500,398500,398500,398500,0
|
|
20230726,105000,811906500,398500,398500,400500,398500,110
|
|
20230726,104900,767951500,398000,398000,398000,398000,0
|
|
20230726,104800,767951500,398000,398000,398000,398000,0
|
|
20230726,104700,767951500,398000,398000,398000,398000,19
|
|
20230726,104600,760389500,398000,398000,398000,398000,0
|
|
20230726,104500,760389500,398000,398000,398000,398000,0
|
|
20230726,104400,760389500,398000,398000,398000,398000,24
|
|
20230726,104300,750837500,398000,398000,398000,398000,0
|
|
20230726,104200,750837500,398000,398000,398000,398000,5
|
|
20230726,104100,748847500,398000,398000,398000,398000,0
|
|
20230726,104000,748847500,398000,398000,398000,398000,0
|
|
20230726,103900,748847500,398000,398000,398000,398000,20
|
|
20230726,103800,740887500,398000,398000,398000,398000,0
|
|
20230726,103700,740887500,398000,398000,398000,398000,8
|
|
20230726,103600,737703500,398000,398000,398000,398000,2
|
|
20230726,103500,736907500,398000,398000,398000,398000,5
|
|
20230726,103400,734917500,398000,398000,398000,398000,0
|
|
20230726,103300,734917500,398000,398000,398000,398000,17
|
|
20230726,103200,728151500,398000,398000,398000,398000,6
|
|
20230726,103100,725763500,397500,397500,397500,397500,4
|
|
20230726,103000,724173500,397000,397500,397500,397000,29
|
|
20230726,102900,712651500,398000,398000,398000,398000,10
|
|
20230726,102800,708671500,397000,397000,397000,397000,0
|
|
20230726,102700,708671500,397000,397000,397000,397000,57
|
|
20230726,102600,686042500,397000,397000,397000,397000,1
|
|
20230726,102500,685645500,397000,397000,397000,397000,0
|
|
20230726,102400,685645500,397000,397000,397000,397000,3
|
|
20230726,102300,684454500,397000,397000,397000,397000,0
|
|
20230726,102200,684454500,397000,397000,397000,397000,6
|
|
20230726,102100,682072500,397500,397500,397500,397500,1
|
|
20230726,102000,681675000,398000,398000,398000,398000,1
|
|
20230726,101900,681277000,398000,398000,398000,398000,11
|
|
20230726,101800,676899000,397500,397000,397500,397000,8
|
|
20230726,101700,673722500,397000,397000,397000,397000,0
|
|
20230726,101600,673722500,397000,397000,397000,396500,17
|
|
20230726,101500,666975500,396500,396500,396500,396500,3
|
|
20230726,101400,665786000,397000,397000,397000,397000,26
|
|
20230726,101300,655464000,397000,397000,397000,397000,0
|
|
20230726,101200,655464000,397000,397000,397000,397000,4
|
|
20230726,101100,653876000,397500,397000,397500,397000,17
|
|
20230726,101000,647121500,397500,398500,398500,397500,289
|
|
20230726,100900,532080500,399000,399000,399000,399000,0
|
|
20230726,100800,532080500,399000,399000,399000,399000,1
|
|
20230726,100700,531681500,399000,399000,399000,399000,0
|
|
20230726,100600,531681500,399000,399000,399000,399000,42
|
|
20230726,100500,514923500,400000,400000,400000,400000,0
|
|
20230726,100400,514923500,400000,400000,400000,400000,0
|
|
20230726,100300,514923500,400000,400000,400000,400000,0
|
|
20230726,100200,514923500,400000,400000,400000,400000,0
|
|
20230726,100100,514923500,400000,400000,400000,400000,0
|
|
20230726,100000,514923500,400000,399500,400000,399000,14
|
|
20230726,095900,509329500,399500,399500,399500,399500,17
|
|
20230726,095800,502538000,400000,400000,400000,399500,67
|
|
20230726,095700,475749500,400000,400000,400000,400000,18
|
|
20230726,095600,468549500,400500,400000,400500,400000,7
|
|
20230726,095500,465748500,400500,400500,400500,400500,0
|
|
20230726,095400,465748500,400500,400500,400500,400500,17
|
|
20230726,095300,458940000,401000,401000,401000,401000,0
|
|
20230726,095200,458940000,401000,401000,401000,401000,1
|
|
20230726,095100,458539000,401000,401000,401000,401000,5
|
|
20230726,095000,456534000,401000,401000,401000,401000,12
|
|
20230726,094900,451722000,401000,401500,401500,401000,4
|
|
20230726,094800,450117500,401000,401000,401000,401000,10
|
|
20230726,094700,446107500,401000,400500,401000,400500,9
|
|
20230726,094600,442501500,401000,401000,401000,401000,2
|
|
20230726,094500,441699500,400500,400500,400500,400500,21
|
|
20230726,094400,433289000,400000,400500,400500,400000,28
|
|
20230726,094300,422088500,400500,400500,400500,400500,1
|
|
20230726,094200,421688000,400500,400500,400500,400500,1
|
|
20230726,094100,421287500,400500,400500,400500,400500,0
|
|
20230726,094000,421287500,400500,400500,400500,400500,0
|
|
20230726,093900,421287500,400500,400500,400500,400500,0
|
|
20230726,093800,421287500,400500,400500,400500,400500,10
|
|
20230726,093700,417282500,400500,400500,400500,400500,22
|
|
20230726,093600,408471500,400500,400500,400500,400500,0
|
|
20230726,093500,408471500,400500,400500,400500,400500,0
|
|
20230726,093400,408471500,400500,400500,400500,400500,4
|
|
20230726,093300,406869500,401500,401500,401500,401500,5
|
|
20230726,093200,404862000,401500,401500,401500,401500,0
|
|
20230726,093100,404862000,401500,401500,401500,401500,0
|
|
20230726,093000,404862000,401500,401500,401500,401500,6
|
|
20230726,092900,402453000,402000,402000,402000,402000,18
|
|
20230726,092800,395217000,402000,401500,402000,401500,20
|
|
20230726,092700,387183500,399500,400000,401500,399500,22
|
|
20230726,092600,378384000,399500,400000,400000,399500,28
|
|
20230726,092500,367189500,399000,399000,399000,399000,0
|
|
20230726,092400,367189500,399000,399000,399000,399000,1
|
|
20230726,092300,366790500,398500,398500,398500,398500,0
|
|
20230726,092200,366790500,398500,398500,398500,398500,1
|
|
20230726,092100,366392000,398500,400000,400000,398500,40
|
|
20230726,092000,350407500,400000,400000,400000,400000,0
|
|
20230726,091900,350407500,400000,400000,400000,400000,13
|
|
20230726,091800,345207500,400000,401000,401000,400000,9
|
|
20230726,091700,341605500,400500,400000,400500,400000,67
|
|
20230726,091600,314800000,400000,400000,400000,400000,0
|
|
20230726,091500,314800000,400000,399500,400000,399500,24
|
|
20230726,091400,305203500,397500,397500,397500,397500,0
|
|
20230726,091300,305203500,397500,397500,398000,397500,30
|
|
20230726,091200,293276000,397500,397500,397500,397500,7
|
|
20230726,091100,290493500,395500,397500,397500,395500,14
|
|
20230726,091000,284954500,395500,395000,395500,395000,25
|
|
20230726,090900,275076500,395500,395500,395500,395500,5
|
|
20230726,090800,273099000,395500,395500,395500,394000,121
|
|
20230726,090700,225309000,395500,400500,400500,395000,176
|
|
20230726,090600,155183500,401000,401000,401000,401000,2
|
|
20230726,090500,154381500,401500,401000,401500,401000,12
|
|
20230726,090400,149566000,401000,402000,402000,401000,193
|
|
20230726,090300,72124000,402000,402000,402000,402000,4
|
|
20230726,090200,70516000,404000,402000,404000,402000,33
|
|
20230726,090100,57243000,402000,404000,404000,402000,45
|
|
20230726,090000,39103500,404000,407500,407500,404000,96
|