594 lines
32 KiB
CSV
594 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,185100,13801135000,23700,23700,23700,23700,4271
|
|
20230726,185000,13801135000,23700,23700,23700,23700,0
|
|
20230726,184900,13801135000,23700,23700,23700,23700,0
|
|
20230726,184800,13801135000,23700,23700,23700,23700,0
|
|
20230726,184700,13801135000,23700,23700,23700,23700,0
|
|
20230726,184600,13801135000,23700,23700,23700,23700,0
|
|
20230726,184500,13801135000,23700,23700,23700,23700,0
|
|
20230726,184400,13801135000,23700,23700,23700,23700,0
|
|
20230726,184300,13801135000,23700,23700,23700,23700,0
|
|
20230726,184200,13801135000,23700,23700,23700,23700,0
|
|
20230726,184100,13801135000,23700,23700,23700,23700,0
|
|
20230726,184000,13801135000,23700,23700,23700,23700,0
|
|
20230726,183900,13801135000,23700,23700,23700,23700,0
|
|
20230726,183800,13801135000,23700,23700,23700,23700,0
|
|
20230726,183700,13801135000,23700,23700,23700,23700,0
|
|
20230726,183600,13801135000,23700,23700,23700,23700,0
|
|
20230726,183500,13801135000,23700,23700,23700,23700,0
|
|
20230726,183400,13801135000,23700,23700,23700,23700,0
|
|
20230726,183300,13801135000,23700,23700,23700,23700,0
|
|
20230726,183200,13801135000,23700,23700,23700,23700,0
|
|
20230726,183100,13801135000,23700,23700,23700,23700,0
|
|
20230726,183000,13801135000,23700,23700,23700,23700,0
|
|
20230726,182900,13801135000,23700,23700,23700,23700,0
|
|
20230726,182800,13801135000,23700,23700,23700,23700,0
|
|
20230726,182700,13801135000,23700,23700,23700,23700,0
|
|
20230726,182600,13801135000,23700,23700,23700,23700,0
|
|
20230726,182500,13801135000,23700,23700,23700,23700,0
|
|
20230726,182400,13801135000,23700,23700,23700,23700,0
|
|
20230726,182300,13801135000,23700,23700,23700,23700,0
|
|
20230726,182200,13801135000,23700,23700,23700,23700,0
|
|
20230726,182100,13801135000,23700,23700,23700,23700,4271
|
|
20230726,182000,13801135000,23700,23700,23700,23700,0
|
|
20230726,181900,13801135000,23700,23700,23700,23700,0
|
|
20230726,181800,13801135000,23700,23700,23700,23700,0
|
|
20230726,181700,13801135000,23700,23700,23700,23700,0
|
|
20230726,181600,13801135000,23700,23700,23700,23700,0
|
|
20230726,181500,13801135000,23700,23700,23700,23700,0
|
|
20230726,181400,13801135000,23700,23700,23700,23700,0
|
|
20230726,181300,13801135000,23700,23700,23700,23700,0
|
|
20230726,181200,13801135000,23700,23700,23700,23700,0
|
|
20230726,181100,13801135000,23700,23700,23700,23700,0
|
|
20230726,181000,13801135000,23700,23700,23700,23700,0
|
|
20230726,180900,13801135000,23700,23700,23700,23700,0
|
|
20230726,180800,13801135000,23700,23700,23700,23700,0
|
|
20230726,180700,13801135000,23700,23700,23700,23700,0
|
|
20230726,180600,13801135000,23700,23700,23700,23700,0
|
|
20230726,180500,13801135000,23700,23700,23700,23700,0
|
|
20230726,180400,13801135000,23700,23700,23700,23700,0
|
|
20230726,180300,13801135000,23700,23700,23700,23700,0
|
|
20230726,180200,13801135000,23700,23700,23700,23700,0
|
|
20230726,180100,13801135000,23700,23700,23700,23700,0
|
|
20230726,180000,13801135000,23700,23700,23700,23700,0
|
|
20230726,175900,13801135000,23700,23700,23700,23700,0
|
|
20230726,175800,13801135000,23700,23700,23700,23700,0
|
|
20230726,175700,13801135000,23700,23700,23700,23700,0
|
|
20230726,175600,13801135000,23700,23700,23700,23700,0
|
|
20230726,175500,13801135000,23700,23700,23700,23700,0
|
|
20230726,175400,13801135000,23700,23700,23700,23700,0
|
|
20230726,175300,13801135000,23700,23700,23700,23700,0
|
|
20230726,175200,13801135000,23700,23700,23700,23700,0
|
|
20230726,175100,13801135000,23700,23700,23700,23700,4271
|
|
20230726,175000,13801135000,23700,23700,23700,23700,0
|
|
20230726,174900,13801135000,23700,23700,23700,23700,0
|
|
20230726,174800,13801135000,23700,23700,23700,23700,0
|
|
20230726,174700,13801135000,23700,23700,23700,23700,0
|
|
20230726,174600,13801135000,23700,23700,23700,23700,0
|
|
20230726,174500,13801135000,23700,23700,23700,23700,0
|
|
20230726,174400,13801135000,23700,23700,23700,23700,0
|
|
20230726,174300,13801135000,23700,23700,23700,23700,0
|
|
20230726,174200,13801135000,23700,23700,23700,23700,0
|
|
20230726,174100,13801135000,23700,23700,23700,23700,0
|
|
20230726,174000,13801135000,23700,23700,23700,23700,0
|
|
20230726,173900,13801135000,23700,23700,23700,23700,0
|
|
20230726,173800,13801135000,23700,23700,23700,23700,0
|
|
20230726,173700,13801135000,23700,23700,23700,23700,0
|
|
20230726,173600,13801135000,23700,23700,23700,23700,0
|
|
20230726,173500,13801135000,23700,23700,23700,23700,0
|
|
20230726,173400,13801135000,23700,23700,23700,23700,0
|
|
20230726,173300,13801135000,23700,23700,23700,23700,0
|
|
20230726,173200,13801135000,23700,23700,23700,23700,0
|
|
20230726,173100,13801135000,23700,23700,23700,23700,0
|
|
20230726,173000,13801135000,23700,23700,23700,23700,0
|
|
20230726,172900,13801135000,23700,23700,23700,23700,0
|
|
20230726,172800,13801135000,23700,23700,23700,23700,0
|
|
20230726,172700,13801135000,23700,23700,23700,23700,0
|
|
20230726,172600,13801135000,23700,23700,23700,23700,0
|
|
20230726,172500,13801135000,23700,23700,23700,23700,0
|
|
20230726,172400,13801135000,23700,23700,23700,23700,0
|
|
20230726,172300,13801135000,23700,23700,23700,23700,0
|
|
20230726,172200,13801135000,23700,23700,23700,23700,0
|
|
20230726,172100,13801135000,23700,23700,23700,23700,4271
|
|
20230726,172000,13801135000,23700,23700,23700,23700,0
|
|
20230726,171900,13801135000,23700,23700,23700,23700,0
|
|
20230726,171800,13801135000,23700,23700,23700,23700,0
|
|
20230726,171700,13801135000,23700,23700,23700,23700,0
|
|
20230726,171600,13801135000,23700,23700,23700,23700,0
|
|
20230726,171500,13801135000,23700,23700,23700,23700,0
|
|
20230726,171400,13801135000,23700,23700,23700,23700,0
|
|
20230726,171300,13801135000,23700,23700,23700,23700,0
|
|
20230726,171200,13801135000,23700,23700,23700,23700,0
|
|
20230726,171100,13801135000,23700,23700,23700,23700,0
|
|
20230726,171000,13801135000,23700,23700,23700,23700,0
|
|
20230726,170900,13801135000,23700,23700,23700,23700,0
|
|
20230726,170800,13801135000,23700,23700,23700,23700,0
|
|
20230726,170700,13801135000,23700,23700,23700,23700,0
|
|
20230726,170600,13801135000,23700,23700,23700,23700,0
|
|
20230726,170500,13801135000,23700,23700,23700,23700,0
|
|
20230726,170400,13801135000,23700,23700,23700,23700,0
|
|
20230726,170300,13801135000,23700,23700,23700,23700,0
|
|
20230726,170200,13801135000,23700,23700,23700,23700,0
|
|
20230726,170100,13801135000,23700,23700,23700,23700,0
|
|
20230726,170000,13801135000,23700,23700,23700,23700,0
|
|
20230726,165900,13801135000,23700,23700,23700,23700,0
|
|
20230726,165800,13801135000,23700,23700,23700,23700,0
|
|
20230726,165700,13801135000,23700,23700,23700,23700,0
|
|
20230726,165600,13801135000,23700,23700,23700,23700,0
|
|
20230726,165500,13801135000,23700,23700,23700,23700,0
|
|
20230726,165400,13801135000,23700,23700,23700,23700,0
|
|
20230726,165300,13801135000,23700,23700,23700,23700,0
|
|
20230726,165200,13801135000,23700,23700,23700,23700,0
|
|
20230726,165100,13801135000,23700,23700,23700,23700,4271
|
|
20230726,165000,13801135000,23700,23700,23700,23700,0
|
|
20230726,164900,13801135000,23700,23700,23700,23700,0
|
|
20230726,164800,13801135000,23700,23700,23700,23700,0
|
|
20230726,164700,13801135000,23700,23700,23700,23700,0
|
|
20230726,164600,13801135000,23700,23700,23700,23700,0
|
|
20230726,164500,13801135000,23700,23700,23700,23700,0
|
|
20230726,164400,13801135000,23700,23700,23700,23700,0
|
|
20230726,164300,13801135000,23700,23700,23700,23700,0
|
|
20230726,164200,13801135000,23700,23700,23700,23700,0
|
|
20230726,164100,13801135000,23700,23700,23700,23700,0
|
|
20230726,164000,13801135000,23700,23700,23700,23700,0
|
|
20230726,163900,13801135000,23700,23700,23700,23700,0
|
|
20230726,163800,13801135000,23700,23700,23700,23700,0
|
|
20230726,163700,13801135000,23700,23700,23700,23700,0
|
|
20230726,163600,13801135000,23700,23700,23700,23700,0
|
|
20230726,163500,13801135000,23700,23700,23700,23700,0
|
|
20230726,163400,13801135000,23700,23700,23700,23700,0
|
|
20230726,163300,13801135000,23700,23700,23700,23700,0
|
|
20230726,163200,13801135000,23700,23700,23700,23700,0
|
|
20230726,163100,13801135000,23700,23700,23700,23700,0
|
|
20230726,163000,13801135000,23700,23700,23700,23700,0
|
|
20230726,162900,13801135000,23700,23700,23700,23700,0
|
|
20230726,162800,13801135000,23700,23700,23700,23700,0
|
|
20230726,162700,13801135000,23700,23700,23700,23700,0
|
|
20230726,162600,13801135000,23700,23700,23700,23700,0
|
|
20230726,162500,13801135000,23700,23700,23700,23700,0
|
|
20230726,162400,13801135000,23700,23700,23700,23700,0
|
|
20230726,162300,13801135000,23700,23700,23700,23700,0
|
|
20230726,162200,13801135000,23700,23700,23700,23700,0
|
|
20230726,162100,13801135000,23700,23700,23700,23700,4271
|
|
20230726,162000,13801135000,23700,23700,23700,23700,0
|
|
20230726,161900,13801135000,23700,23700,23700,23700,0
|
|
20230726,161800,13801135000,23700,23700,23700,23700,0
|
|
20230726,161700,13801135000,23700,23700,23700,23700,0
|
|
20230726,161600,13801135000,23700,23700,23700,23700,0
|
|
20230726,161500,13801135000,23700,23700,23700,23700,0
|
|
20230726,161400,13801135000,23700,23700,23700,23700,0
|
|
20230726,161300,13801135000,23700,23700,23700,23700,0
|
|
20230726,161200,13801135000,23700,23700,23700,23700,0
|
|
20230726,161100,13801135000,23700,23700,23700,23700,0
|
|
20230726,161000,13801135000,23700,23700,23700,23700,0
|
|
20230726,160900,13801135000,23700,23700,23700,23700,0
|
|
20230726,160800,13801135000,23700,23700,23700,23700,0
|
|
20230726,160700,13801135000,23700,23700,23700,23700,0
|
|
20230726,160600,13801135000,23700,23700,23700,23700,0
|
|
20230726,160500,13801135000,23700,23700,23700,23700,0
|
|
20230726,160400,13801135000,23700,23700,23700,23700,0
|
|
20230726,160300,13801135000,23700,23700,23700,23700,0
|
|
20230726,160200,13801135000,23700,23700,23700,23700,0
|
|
20230726,160100,13801135000,23700,23700,23700,23700,0
|
|
20230726,160000,13801135000,23700,23700,23700,23700,0
|
|
20230726,155900,13801135000,23700,23700,23700,23700,0
|
|
20230726,155800,13801135000,23700,23700,23700,23700,0
|
|
20230726,155700,13801135000,23700,23700,23700,23700,0
|
|
20230726,155600,13801135000,23700,23700,23700,23700,0
|
|
20230726,155500,13801135000,23700,23700,23700,23700,0
|
|
20230726,155400,13801135000,23700,23700,23700,23700,0
|
|
20230726,155300,13801135000,23700,23700,23700,23700,0
|
|
20230726,155200,13801135000,23700,23700,23700,23700,0
|
|
20230726,155100,13801135000,23700,23700,23700,23700,4271
|
|
20230726,155000,13801135000,23700,23700,23700,23700,0
|
|
20230726,154900,13801135000,23700,23700,23700,23700,0
|
|
20230726,154800,13801135000,23700,23700,23700,23700,0
|
|
20230726,154700,13801135000,23700,23700,23700,23700,0
|
|
20230726,154600,13801135000,23700,23700,23700,23700,0
|
|
20230726,154500,13801135000,23700,23700,23700,23700,0
|
|
20230726,154400,13801135000,23700,23700,23700,23700,0
|
|
20230726,154300,13801135000,23700,23700,23700,23700,0
|
|
20230726,154200,13801135000,23700,23700,23700,23700,0
|
|
20230726,154100,13801135000,23700,23700,23700,23700,0
|
|
20230726,154000,13801135000,23700,23700,23700,23700,0
|
|
20230726,153900,13801135000,23700,23700,23700,23700,0
|
|
20230726,153800,13801135000,23700,23700,23700,23700,0
|
|
20230726,153700,13801135000,23700,23700,23700,23700,0
|
|
20230726,153600,13801135000,23700,23700,23700,23700,0
|
|
20230726,153500,13801135000,23700,23700,23700,23700,0
|
|
20230726,153400,13801135000,23700,23700,23700,23700,0
|
|
20230726,153300,13801135000,23700,23700,23700,23700,0
|
|
20230726,153200,13801135000,23700,23700,23700,23700,0
|
|
20230726,153100,13801135000,23700,23700,23700,23700,0
|
|
20230726,153000,13801135000,23700,23700,23700,23700,4271
|
|
20230726,152900,13699912300,23700,23700,23700,23700,0
|
|
20230726,152800,13699912300,23700,23700,23700,23700,0
|
|
20230726,152700,13699912300,23700,23700,23700,23700,0
|
|
20230726,152600,13699912300,23700,23700,23700,23700,0
|
|
20230726,152500,13699912300,23700,23700,23700,23700,0
|
|
20230726,152400,13699912300,23700,23700,23700,23700,0
|
|
20230726,152300,13699912300,23700,23700,23700,23700,0
|
|
20230726,152200,13699912300,23700,23700,23700,23700,0
|
|
20230726,152100,13699912300,23700,23700,23700,23700,0
|
|
20230726,152000,13699912300,23700,23700,23700,23700,0
|
|
20230726,151900,13699912300,23700,23750,23750,23600,1268
|
|
20230726,151800,13669895500,23700,23700,23750,23650,1545
|
|
20230726,151700,13633269700,23700,23650,23700,23600,1078
|
|
20230726,151600,13607755600,23700,23600,23700,23600,849
|
|
20230726,151500,13587654250,23650,23650,23700,23550,1760
|
|
20230726,151400,13546071700,23600,23600,23700,23500,1043
|
|
20230726,151300,13521448800,23550,23600,23650,23500,1448
|
|
20230726,151200,13487328400,23650,23600,23650,23500,1562
|
|
20230726,151100,13450448000,23500,23550,23600,23500,759
|
|
20230726,151000,13432572700,23550,23550,23600,23450,1956
|
|
20230726,150900,13386620850,23550,23550,23600,23500,1359
|
|
20230726,150800,13354597100,23600,23600,23600,23550,751
|
|
20230726,150700,13336881050,23550,23550,23600,23550,691
|
|
20230726,150600,13320581350,23550,23600,23650,23500,1502
|
|
20230726,150500,13285168200,23600,23600,23650,23550,1254
|
|
20230726,150400,13255583900,23600,23650,23700,23600,834
|
|
20230726,150300,13235866200,23650,23700,23700,23600,1133
|
|
20230726,150200,13209061550,23700,23600,23700,23600,1532
|
|
20230726,150100,13172807750,23550,23550,23600,23450,1004
|
|
20230726,150000,13149131950,23500,23650,23700,23400,1788
|
|
20230726,145900,13106929200,23650,23600,23650,23400,1953
|
|
20230726,145800,13060820500,23550,23550,23650,23500,1682
|
|
20230726,145700,13021161600,23550,23450,23550,23450,1196
|
|
20230726,145600,12993046950,23450,23500,23500,23400,1611
|
|
20230726,145500,12955226850,23500,23350,23500,23350,2636
|
|
20230726,145400,12893473750,23400,23300,23400,23300,870
|
|
20230726,145300,12873148250,23300,23300,23350,23300,618
|
|
20230726,145200,12858734450,23300,23250,23350,23200,1412
|
|
20230726,145100,12825856300,23250,23250,23300,23200,690
|
|
20230726,145000,12809795900,23250,23300,23300,23200,965
|
|
20230726,144900,12787364900,23250,23150,23250,23150,3929
|
|
20230726,144800,12696303750,23050,23150,23200,23050,958
|
|
20230726,144700,12674116400,23200,23200,23200,23100,1933
|
|
20230726,144600,12629371950,23200,23200,23200,23100,1172
|
|
20230726,144500,12602187350,23200,23100,23250,23100,1081
|
|
20230726,144400,12577148950,23000,23050,23100,23000,1685
|
|
20230726,144300,12538326300,23100,23150,23150,23100,281
|
|
20230726,144200,12531830200,23100,23150,23200,23100,775
|
|
20230726,144100,12513892650,23150,23100,23150,23050,28
|
|
20230726,144000,12513245700,23000,23050,23150,23000,489
|
|
20230726,143900,12501989550,23000,23150,23150,23000,1275
|
|
20230726,143800,12472646600,23200,23050,23200,23050,244
|
|
20230726,143700,12467004950,23200,23100,23200,23050,197
|
|
20230726,143600,12462445550,23150,23100,23150,23000,309
|
|
20230726,143500,12455311300,23050,23000,23050,23000,46
|
|
20230726,143400,12454251050,23000,23000,23200,23000,337
|
|
20230726,143300,12446478850,23000,22950,23000,22950,242
|
|
20230726,143200,12440912950,22950,22950,23000,22900,137
|
|
20230726,143100,12437765000,23000,22850,23000,22850,474
|
|
20230726,143000,12426906900,22800,22700,22800,22650,563
|
|
20230726,142900,12414107700,22700,22650,22750,22650,1177
|
|
20230726,142800,12387424450,22650,22650,22750,22600,862
|
|
20230726,142700,12367877300,22650,22600,22700,22600,874
|
|
20230726,142600,12348097550,22600,22600,22700,22600,2870
|
|
20230726,142500,12283210300,22650,22700,22700,22650,2100
|
|
20230726,142400,12235602950,22700,22700,22750,22650,816
|
|
20230726,142300,12217081250,22700,22650,22700,22600,893
|
|
20230726,142200,12196862500,22600,22650,22700,22550,2583
|
|
20230726,142100,12138410050,22650,22900,22900,22650,4049
|
|
20230726,142000,12046200350,22900,23050,23100,22900,3098
|
|
20230726,141900,11975020150,23100,23200,23200,23000,1594
|
|
20230726,141800,11938233750,23200,23250,23300,23200,797
|
|
20230726,141700,11919703250,23250,23250,23250,23250,375
|
|
20230726,141600,11910984500,23200,23150,23200,23150,830
|
|
20230726,141500,11891739800,23200,23150,23200,23100,402
|
|
20230726,141400,11882436850,23150,23150,23150,23100,75
|
|
20230726,141300,11880701100,23100,23050,23100,23050,91
|
|
20230726,141200,11878599300,23050,22950,23050,22950,298
|
|
20230726,141100,11871743000,22950,22950,23050,22950,1256
|
|
20230726,141000,11842846250,22900,22950,22950,22900,234
|
|
20230726,140900,11837476000,23000,22950,23050,22950,189
|
|
20230726,140800,11833132050,22950,23050,23050,22900,1324
|
|
20230726,140700,11802740200,23050,23000,23050,23000,60
|
|
20230726,140600,11801359950,23000,23000,23050,23000,1658
|
|
20230726,140500,11763172050,23050,23150,23200,23000,742
|
|
20230726,140400,11746042350,23100,23150,23150,23000,1445
|
|
20230726,140300,11712707600,23150,22900,23150,22900,2625
|
|
20230726,140200,11652482300,23000,22950,23050,22900,911
|
|
20230726,140100,11631601300,23050,22850,23100,22850,904
|
|
20230726,140000,11610820100,22900,23000,23000,22800,447
|
|
20230726,135900,11600602250,23000,22800,23000,22800,2451
|
|
20230726,135800,11544356350,22700,22800,22800,22700,145
|
|
20230726,135700,11541058900,22850,22750,22850,22650,342
|
|
20230726,135600,11533283300,22650,22950,23000,22600,3163
|
|
20230726,135500,11461415900,22850,22800,22950,22750,2407
|
|
20230726,135400,11406470350,22800,22850,22900,22700,5565
|
|
20230726,135300,11279625250,22800,23050,23100,22800,4093
|
|
20230726,135200,11185921400,23050,23200,23250,22950,1828
|
|
20230726,135100,11143719350,23200,23300,23350,23200,857
|
|
20230726,135000,11123811900,23300,23350,23350,23300,142
|
|
20230726,134900,11120502400,23350,23300,23350,23200,635
|
|
20230726,134800,11105749800,23300,23350,23400,23300,452
|
|
20230726,134700,11095204150,23300,23350,23400,23300,861
|
|
20230726,134600,11075078550,23350,23400,23400,23300,345
|
|
20230726,134500,11067022700,23350,23350,23400,23350,132
|
|
20230726,134400,11063940300,23300,23300,23400,23300,271
|
|
20230726,134300,11057611600,23300,23500,23500,23300,2366
|
|
20230726,134200,11002116850,23450,23350,23500,23350,2409
|
|
20230726,134100,10945623200,23350,23350,23350,23200,877
|
|
20230726,134000,10925147600,23350,23200,23350,23150,614
|
|
20230726,133900,10910857550,23150,23250,23250,22950,1214
|
|
20230726,133800,10882717500,23250,23050,23250,22950,4905
|
|
20230726,133700,10769730900,23150,23650,23650,23000,12270
|
|
20230726,133600,10483134950,23550,23650,23700,23500,5250
|
|
20230726,133500,10359371100,23650,23800,23800,23650,3148
|
|
20230726,133400,10284764700,23800,23800,23900,23800,486
|
|
20230726,133300,10273189500,23750,23800,23850,23750,618
|
|
20230726,133200,10258494650,23800,23900,23900,23800,446
|
|
20230726,133100,10247857550,23850,23900,23900,23850,407
|
|
20230726,133000,10238130350,23850,23850,23850,23850,361
|
|
20230726,132900,10229520500,23800,23800,23850,23700,1853
|
|
20230726,132800,10185533050,23850,23800,23900,23800,266
|
|
20230726,132700,10179198700,23850,23850,23900,23800,524
|
|
20230726,132600,10166699150,23850,23950,23950,23850,130
|
|
20230726,132500,10163598100,23950,23850,24000,23800,777
|
|
20230726,132400,10145089050,23850,24050,24050,23850,9410
|
|
20230726,132300,9919769950,24100,24100,24150,24100,965
|
|
20230726,132200,9896487450,24100,24050,24100,24050,265
|
|
20230726,132100,9890113650,24100,24050,24100,24050,172
|
|
20230726,132000,9885970850,24050,24050,24150,24050,4
|
|
20230726,131900,9885874550,24100,24150,24150,24100,189
|
|
20230726,131800,9881315950,24150,24100,24150,24100,293
|
|
20230726,131700,9874254600,24150,24150,24150,24100,312
|
|
20230726,131600,9866721350,24150,24150,24200,24100,1832
|
|
20230726,131500,9822435200,24100,24100,24150,24100,828
|
|
20230726,131400,9802463600,24050,24000,24050,24000,139
|
|
20230726,131300,9799121200,24000,24000,24000,24000,137
|
|
20230726,131200,9795833200,23950,24000,24050,23950,195
|
|
20230726,131100,9791153250,24000,24050,24050,23950,1378
|
|
20230726,131000,9758124350,24000,24100,24100,24000,1099
|
|
20230726,130900,9731709750,24050,24050,24050,24050,45
|
|
20230726,130800,9730627500,24050,24100,24100,24050,67
|
|
20230726,130700,9729014000,24100,24050,24100,24050,161
|
|
20230726,130600,9725141500,24050,24050,24100,24050,106
|
|
20230726,130500,9722589500,24050,24050,24050,24050,533
|
|
20230726,130400,9709770850,24050,24050,24050,24000,315
|
|
20230726,130300,9702204300,24050,24050,24100,24000,445
|
|
20230726,130200,9691503950,24050,24000,24050,24000,771
|
|
20230726,130100,9672990050,24000,23950,24000,23950,340
|
|
20230726,130000,9664830200,24000,23950,24000,23950,311
|
|
20230726,125900,9657379600,23950,24000,24000,23950,7
|
|
20230726,125800,9657211650,24000,23950,24000,23950,113
|
|
20230726,125700,9654503100,23950,24000,24050,23950,606
|
|
20230726,125600,9639959400,24050,23950,24050,23950,247
|
|
20230726,125500,9634029450,24000,23950,24000,23950,506
|
|
20230726,125400,9621890650,23900,23900,23950,23900,138
|
|
20230726,125300,9618587400,23900,23900,23950,23900,1032
|
|
20230726,125200,9593903150,23900,23950,23950,23900,204
|
|
20230726,125100,9589019100,23950,23950,24000,23950,129
|
|
20230726,125000,9585927350,23950,23950,24000,23950,395
|
|
20230726,124900,9576467050,24000,23900,24000,23900,163
|
|
20230726,124800,9572563850,23950,24000,24050,23900,430
|
|
20230726,124700,9562269900,23900,23950,24000,23850,2401
|
|
20230726,124600,9504674150,23850,23900,24000,23850,2182
|
|
20230726,124500,9452485200,23950,24000,24000,23950,1016
|
|
20230726,124400,9428150000,23950,24000,24050,23900,1681
|
|
20230726,124300,9387823100,24050,24050,24100,24050,709
|
|
20230726,124200,9370769350,24100,24050,24100,24050,3
|
|
20230726,124100,9370697150,24100,24050,24100,24050,513
|
|
20230726,124000,9358357300,24050,24150,24150,24050,258
|
|
20230726,123900,9352147450,24050,24100,24150,24050,912
|
|
20230726,123800,9330161150,24150,24150,24150,24100,3902
|
|
20230726,123700,9236032750,24150,24100,24150,24100,362
|
|
20230726,123600,9227306350,24100,24100,24100,24000,441
|
|
20230726,123500,9216685850,24100,24050,24100,24050,132
|
|
20230726,123400,9213504750,24050,24050,24050,24000,168
|
|
20230726,123300,9209465200,24000,24000,24050,24000,688
|
|
20230726,123200,9192952600,24050,24050,24050,24050,173
|
|
20230726,123100,9188791950,24050,24100,24150,24050,1500
|
|
20230726,123000,9152689650,24150,24150,24150,24050,174
|
|
20230726,122900,9148491950,24150,24050,24150,24050,344
|
|
20230726,122800,9140203550,24050,24000,24050,24000,153
|
|
20230726,122700,9136524450,24000,23950,24000,23950,33
|
|
20230726,122600,9135732550,23950,24050,24050,23900,298
|
|
20230726,122500,9128582200,24050,24100,24100,24050,1468
|
|
20230726,122400,9093235700,24100,24050,24100,24050,148
|
|
20230726,122300,9089669000,24050,24050,24100,24000,547
|
|
20230726,122200,9076497850,24050,24000,24050,23900,807
|
|
20230726,122100,9057121050,23950,23850,23950,23850,558
|
|
20230726,122000,9043783700,23850,23850,23850,23750,305
|
|
20230726,121900,9036509600,23850,23800,23900,23750,905
|
|
20230726,121800,9014995850,23800,23800,23850,23800,599
|
|
20230726,121700,9000739100,23800,23850,23850,23800,94
|
|
20230726,121600,8998499700,23850,23850,23850,23800,169
|
|
20230726,121500,8994474400,23900,23850,23900,23850,119
|
|
20230726,121400,8991631100,23900,23900,23900,23900,8
|
|
20230726,121300,8991439900,23750,23850,23900,23750,200
|
|
20230726,121200,8986685400,23900,23850,23900,23850,73
|
|
20230726,121100,8984944100,23850,23800,23850,23800,44
|
|
20230726,121000,8983894750,23700,23900,23900,23650,1817
|
|
20230726,120900,8940769050,23900,23800,23900,23800,284
|
|
20230726,120800,8934000200,23800,23900,23900,23800,90
|
|
20230726,120700,8931852800,23900,23800,23900,23800,157
|
|
20230726,120600,8928111700,23800,23800,23800,23750,24
|
|
20230726,120500,8927541200,23800,23800,23800,23750,308
|
|
20230726,120400,8920220700,23750,23750,23750,23750,39
|
|
20230726,120300,8919294450,23750,23800,23850,23750,734
|
|
20230726,120200,8901822650,23700,23950,23950,23600,11671
|
|
20230726,120100,8625481950,23900,23950,23950,23900,759
|
|
20230726,120000,8607334150,23950,23950,23950,23900,396
|
|
20230726,115900,8597856950,23950,24000,24000,23950,155
|
|
20230726,115800,8594138100,23950,24000,24050,23950,157
|
|
20230726,115700,8590370900,24000,24000,24000,24000,327
|
|
20230726,115600,8582522900,24000,24050,24050,24000,452
|
|
20230726,115500,8571655350,24050,24050,24050,24050,226
|
|
20230726,115400,8566220050,24100,24050,24100,24050,45
|
|
20230726,115300,8565135600,24050,24100,24100,24050,142
|
|
20230726,115200,8561720100,24050,24100,24100,24050,992
|
|
20230726,115100,8537833900,24050,24050,24100,24050,388
|
|
20230726,115000,8528499950,24050,24050,24100,24050,199
|
|
20230726,114900,8523710250,24050,24050,24050,24050,226
|
|
20230726,114800,8518274950,24100,24050,24100,24050,78
|
|
20230726,114700,8516395200,24050,24100,24100,24050,179
|
|
20230726,114600,8512081500,24100,24100,24100,24050,202
|
|
20230726,114500,8507213400,24100,24000,24100,24000,212
|
|
20230726,114400,8502114550,24050,24000,24050,24000,231
|
|
20230726,114300,8496559750,24050,24000,24050,24000,395
|
|
20230726,114200,8487063050,24000,23950,24000,23950,43
|
|
20230726,114100,8486032600,23950,24050,24050,23950,825
|
|
20230726,114000,8466230800,24000,23900,24000,23850,2255
|
|
20230726,113900,8412336550,23950,24000,24000,23900,208
|
|
20230726,113800,8407355150,23950,23950,24000,23950,1712
|
|
20230726,113700,8366350300,23950,24000,24000,23950,440
|
|
20230726,113600,8355801050,24000,23950,24050,23950,439
|
|
20230726,113500,8345258450,24050,24100,24100,24000,536
|
|
20230726,113400,8332392100,24100,24050,24100,24050,104
|
|
20230726,113300,8329890000,24050,24050,24100,24050,94
|
|
20230726,113200,8327629250,24050,24250,24250,24050,719
|
|
20230726,113100,8310305550,24250,24050,24350,24000,11727
|
|
20230726,113000,8026163750,24050,24000,24050,23950,789
|
|
20230726,112900,8007219300,24050,24050,24050,23950,816
|
|
20230726,112800,7987649550,24050,24050,24050,24050,84
|
|
20230726,112700,7985629350,24100,24050,24100,24050,53
|
|
20230726,112600,7984352150,24100,24050,24100,23950,1245
|
|
20230726,112500,7954438700,24050,24100,24100,24050,546
|
|
20230726,112400,7941300850,24100,24150,24200,24100,325
|
|
20230726,112300,7933455300,24150,24200,24200,24150,601
|
|
20230726,112200,7918938100,24200,24150,24200,24100,772
|
|
20230726,112100,7900265200,24100,24100,24150,24100,66
|
|
20230726,112000,7898672650,24150,24150,24200,24150,367
|
|
20230726,111900,7889807350,24150,24200,24250,24150,2226
|
|
20230726,111800,7835979600,24150,24150,24150,24100,608
|
|
20230726,111700,7821309550,24150,24150,24200,24150,246
|
|
20230726,111600,7815368050,24200,24150,24200,24100,293
|
|
20230726,111500,7808291300,24200,24150,24200,24100,2302
|
|
20230726,111400,7752635800,24150,24050,24200,24050,2432
|
|
20230726,111300,7693973600,24050,24050,24100,24000,539
|
|
20230726,111200,7681006200,24050,24000,24050,24000,3737
|
|
20230726,111100,7591238850,24050,24050,24050,24000,577
|
|
20230726,111000,7577385850,24000,24050,24100,23950,1380
|
|
20230726,110900,7544240950,24050,24050,24100,24000,1017
|
|
20230726,110800,7519784600,24000,24050,24050,23950,678
|
|
20230726,110700,7503524550,23950,23900,24100,23900,4470
|
|
20230726,110600,7396199250,23950,23850,23950,23800,1470
|
|
20230726,110500,7361097800,23850,23850,23900,23850,405
|
|
20230726,110400,7351436350,23800,23900,23900,23800,138
|
|
20230726,110300,7348140100,23950,23800,23950,23800,625
|
|
20230726,110200,7333194950,23800,23850,23850,23750,65
|
|
20230726,110100,7331649800,23900,23850,23900,23800,228
|
|
20230726,110000,7326216200,23800,23800,23900,23800,163
|
|
20230726,105900,7322330200,23850,23800,23850,23800,847
|
|
20230726,105800,7302129950,23850,23850,23850,23750,365
|
|
20230726,105700,7293441600,23800,23750,23800,23750,63
|
|
20230726,105600,7291942250,23750,23800,23800,23650,860
|
|
20230726,105500,7271548350,23800,23800,23800,23750,118
|
|
20230726,105400,7268740300,23800,23850,23850,23800,1736
|
|
20230726,105300,7227423250,23850,23850,23850,23800,536
|
|
20230726,105200,7214651050,23850,23850,23900,23800,767
|
|
20230726,105100,7196342950,23800,23700,23800,23600,740
|
|
20230726,105000,7178798900,23700,23500,23750,23500,1363
|
|
20230726,104900,7146538400,23500,23550,23600,23500,1354
|
|
20230726,104800,7114706950,23500,23600,23650,23500,1625
|
|
20230726,104700,7076453150,23600,23750,23750,23600,4176
|
|
20230726,104600,6977465000,23750,23800,23800,23750,586
|
|
20230726,104500,6963527800,23800,23850,23850,23800,674
|
|
20230726,104400,6947480650,23850,23900,23900,23800,676
|
|
20230726,104300,6931351750,23850,23850,23900,23800,391
|
|
20230726,104200,6922021650,23850,23800,23900,23800,825
|
|
20230726,104100,6902320700,23800,23850,23850,23650,1892
|
|
20230726,104000,6857449350,23850,23900,23900,23700,1282
|
|
20230726,103900,6827011800,23900,23900,23950,23800,1536
|
|
20230726,103800,6790347800,23900,23950,24000,23900,225
|
|
20230726,103700,6784964850,23950,23950,24000,23850,450
|
|
20230726,103600,6774187500,23950,23900,23950,23900,917
|
|
20230726,103500,6752250850,23950,24000,24000,23850,398
|
|
20230726,103400,6742739700,24000,24150,24150,23950,488
|
|
20230726,103300,6731026600,24200,23950,24300,23950,8124
|
|
20230726,103200,6534772000,23950,23850,23950,23800,1283
|
|
20230726,103100,6504102850,23850,23750,23900,23650,1112
|
|
20230726,103000,6477606100,23650,23550,23700,23550,1789
|
|
20230726,102900,6435269250,23550,23550,23600,23500,670
|
|
20230726,102800,6419485450,23550,23600,23600,23550,404
|
|
20230726,102700,6409967650,23600,23650,23650,23550,407
|
|
20230726,102600,6400367550,23600,23550,23650,23500,1268
|
|
20230726,102500,6370463500,23550,23500,23550,23450,2604
|
|
20230726,102400,6309293550,23500,23550,23600,23500,2006
|
|
20230726,102300,6262072700,23600,23600,23650,23600,3046
|
|
20230726,102200,6190171400,23600,23550,23600,23550,411
|
|
20230726,102100,6180485650,23550,23700,23700,23550,1681
|
|
20230726,102000,6140785050,23700,23650,23800,23650,569
|
|
20230726,101900,6127284000,23750,23700,23800,23650,1660
|
|
20230726,101800,6087867150,23650,23650,23700,23550,796
|
|
20230726,101700,6069076150,23650,23650,23750,23650,1096
|
|
20230726,101600,6043139950,23650,23700,23800,23650,620
|
|
20230726,101500,6028408750,23650,23650,23800,23600,435
|
|
20230726,101400,6018106650,23600,23650,23750,23550,521
|
|
20230726,101300,6005777250,23700,23500,23700,23500,1006
|
|
20230726,101200,5982011600,23550,23600,23600,23500,1285
|
|
20230726,101100,5951789050,23600,23500,23600,23500,514
|
|
20230726,101000,5939690450,23500,23500,23550,23500,867
|
|
20230726,100900,5919302050,23500,23450,23550,23450,587
|
|
20230726,100800,5905530900,23400,23600,23600,23400,1011
|
|
20230726,100700,5881797550,23550,23500,23550,23450,749
|
|
20230726,100600,5864181700,23550,23400,23550,23400,698
|
|
20230726,100500,5847807050,23400,23350,23500,23350,876
|
|
20230726,100400,5827290950,23400,23350,23400,23350,636
|
|
20230726,100300,5812415150,23350,23400,23450,23350,1032
|
|
20230726,100200,5788292450,23400,23500,23500,23400,859
|
|
20230726,100100,5768162800,23450,23550,23600,23450,1780
|
|
20230726,100000,5726347000,23550,23550,23650,23550,907
|
|
20230726,095900,5704954800,23600,23550,23600,23550,251
|
|
20230726,095800,5699039150,23550,23550,23600,23400,4227
|
|
20230726,095700,5600017550,23450,23550,23600,23400,3756
|
|
20230726,095600,5511762950,23500,23650,23700,23500,7231
|
|
20230726,095500,5341216100,23700,23750,23800,23650,3186
|
|
20230726,095400,5265671350,23800,23800,23850,23750,2014
|
|
20230726,095300,5217809750,23750,23850,23950,23750,2930
|
|
20230726,095200,5147967050,23950,23900,23950,23800,2056
|
|
20230726,095100,5098921000,23850,24100,24150,23850,2404
|
|
20230726,095000,5041266200,24150,24000,24150,24000,477
|
|
20230726,094900,5029765600,24000,23900,24000,23900,659
|
|
20230726,094800,5013971550,23900,23900,24000,23850,1960
|
|
20230726,094700,4966987000,23950,23950,24000,23850,317
|
|
20230726,094600,4959383250,24000,23900,24000,23800,634
|
|
20230726,094500,4944227350,23850,23850,23850,23800,222
|
|
20230726,094400,4938933900,23900,23850,23900,23750,2375
|
|
20230726,094300,4882451200,23850,23750,23850,23750,478
|
|
20230726,094200,4871078450,23750,23800,23900,23750,951
|
|
20230726,094100,4848406800,23800,23750,23800,23700,939
|
|
20230726,094000,4826088250,23750,23700,23800,23650,2154
|
|
20230726,093900,4774891400,23700,23950,23950,23650,4251
|
|
20230726,093800,4673873500,23950,24000,24050,23950,987
|
|
20230726,093700,4650196200,24000,23950,24000,23950,412
|
|
20230726,093600,4640318650,23950,23900,24000,23850,1741
|
|
20230726,093500,4598717050,23900,23900,24050,23900,971
|
|
20230726,093400,4575507450,24050,24100,24100,23900,2233
|
|
20230726,093300,4521971800,24000,24200,24200,23950,5821
|
|
20230726,093200,4381967300,24200,24250,24250,24200,1955
|
|
20230726,093100,4334623900,24300,24250,24300,24200,871
|
|
20230726,093000,4313533850,24300,24350,24400,24250,1535
|
|
20230726,092900,4276203450,24400,24500,24600,24350,2363
|
|
20230726,092800,4218402300,24500,24150,24600,24150,15191
|
|
20230726,092700,3848373700,24150,24200,24200,24100,1771
|
|
20230726,092600,3805578900,24200,24100,24200,24050,1502
|
|
20230726,092500,3769376800,24050,24300,24350,24050,4383
|
|
20230726,092400,3663426600,24350,24650,24650,24150,15099
|
|
20230726,092300,3295482600,24550,24700,24750,24500,3187
|
|
20230726,092200,3216980300,24700,24800,24850,24550,3551
|
|
20230726,092100,3129129900,24800,24450,24800,24400,21096
|
|
20230726,092000,2608464650,24450,24500,24600,24400,5119
|
|
20230726,091900,2483091600,24500,24350,24600,24350,6957
|
|
20230726,091800,2312842550,24400,24500,24550,24300,7360
|
|
20230726,091700,2132995050,24400,24450,24500,24300,9368
|
|
20230726,091600,1904303800,24450,24150,24500,24100,10929
|
|
20230726,091500,1638429550,24150,24100,24350,23900,10292
|
|
20230726,091400,1389698200,24100,24200,24250,23950,7297
|
|
20230726,091300,1213852900,24150,24250,24450,23950,8264
|
|
20230726,091200,1014154900,24250,23600,24450,23600,14476
|
|
20230726,091100,668030900,23550,23400,23600,23400,5941
|
|
20230726,091000,528349600,23400,23400,23450,23350,1427
|
|
20230726,090900,494924300,23450,23150,23450,23150,2745
|
|
20230726,090800,430861500,23150,23150,23250,23150,1502
|
|
20230726,090700,396052400,23150,23300,23300,23150,1514
|
|
20230726,090600,360894550,23300,23400,23400,23150,892
|
|
20230726,090500,340164450,23400,23300,23400,23300,1526
|
|
20230726,090400,304463450,23450,23200,23450,23100,2864
|
|
20230726,090300,237902050,23200,23200,23200,23100,537
|
|
20230726,090200,225462150,23200,23150,23200,23150,614
|
|
20230726,090100,211226250,23150,23050,23150,23050,4006
|
|
20230726,090000,118739000,23100,23050,23100,23000,4959
|