642 lines
35 KiB
CSV
642 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,193900,18011545800,35350,35350,35350,35350,6454
|
|
20230726,193800,18011545800,35350,35350,35350,35350,0
|
|
20230726,193700,18011545800,35350,35350,35350,35350,0
|
|
20230726,193600,18011545800,35350,35350,35350,35350,0
|
|
20230726,193500,18011545800,35350,35350,35350,35350,0
|
|
20230726,193400,18011545800,35350,35350,35350,35350,0
|
|
20230726,193300,18011545800,35350,35350,35350,35350,0
|
|
20230726,193200,18011545800,35350,35350,35350,35350,0
|
|
20230726,193100,18011545800,35350,35350,35350,35350,0
|
|
20230726,193000,18011545800,35350,35350,35350,35350,0
|
|
20230726,192900,18011545800,35350,35350,35350,35350,0
|
|
20230726,192800,18011545800,35350,35350,35350,35350,0
|
|
20230726,192700,18011545800,35350,35350,35350,35350,0
|
|
20230726,192600,18011545800,35350,35350,35350,35350,0
|
|
20230726,192500,18011545800,35350,35350,35350,35350,0
|
|
20230726,192400,18011545800,35350,35350,35350,35350,0
|
|
20230726,192300,18011545800,35350,35350,35350,35350,0
|
|
20230726,192200,18011545800,35350,35350,35350,35350,0
|
|
20230726,192100,18011545800,35350,35350,35350,35350,0
|
|
20230726,192000,18011545800,35350,35350,35350,35350,0
|
|
20230726,191900,18011545800,35350,35350,35350,35350,0
|
|
20230726,191800,18011545800,35350,35350,35350,35350,0
|
|
20230726,191700,18011545800,35350,35350,35350,35350,0
|
|
20230726,191600,18011545800,35350,35350,35350,35350,0
|
|
20230726,191500,18011545800,35350,35350,35350,35350,0
|
|
20230726,191400,18011545800,35350,35350,35350,35350,0
|
|
20230726,191300,18011545800,35350,35350,35350,35350,0
|
|
20230726,191200,18011545800,35350,35350,35350,35350,0
|
|
20230726,191100,18011545800,35350,35350,35350,35350,0
|
|
20230726,191000,18011545800,35350,35350,35350,35350,0
|
|
20230726,190900,18011545800,35350,35350,35350,35350,6454
|
|
20230726,190800,18011545800,35350,35350,35350,35350,0
|
|
20230726,190700,18011545800,35350,35350,35350,35350,0
|
|
20230726,190600,18011545800,35350,35350,35350,35350,0
|
|
20230726,190500,18011545800,35350,35350,35350,35350,0
|
|
20230726,190400,18011545800,35350,35350,35350,35350,0
|
|
20230726,190300,18011545800,35350,35350,35350,35350,0
|
|
20230726,190200,18011545800,35350,35350,35350,35350,0
|
|
20230726,190100,18011545800,35350,35350,35350,35350,0
|
|
20230726,190000,18011545800,35350,35350,35350,35350,0
|
|
20230726,185900,18011545800,35350,35350,35350,35350,0
|
|
20230726,185800,18011545800,35350,35350,35350,35350,0
|
|
20230726,185700,18011545800,35350,35350,35350,35350,0
|
|
20230726,185600,18011545800,35350,35350,35350,35350,0
|
|
20230726,185500,18011545800,35350,35350,35350,35350,0
|
|
20230726,185400,18011545800,35350,35350,35350,35350,0
|
|
20230726,185300,18011545800,35350,35350,35350,35350,0
|
|
20230726,185200,18011545800,35350,35350,35350,35350,0
|
|
20230726,185100,18011545800,35350,35350,35350,35350,0
|
|
20230726,185000,18011545800,35350,35350,35350,35350,0
|
|
20230726,184900,18011545800,35350,35350,35350,35350,0
|
|
20230726,184800,18011545800,35350,35350,35350,35350,0
|
|
20230726,184700,18011545800,35350,35350,35350,35350,0
|
|
20230726,184600,18011545800,35350,35350,35350,35350,0
|
|
20230726,184500,18011545800,35350,35350,35350,35350,0
|
|
20230726,184400,18011545800,35350,35350,35350,35350,0
|
|
20230726,184300,18011545800,35350,35350,35350,35350,0
|
|
20230726,184200,18011545800,35350,35350,35350,35350,0
|
|
20230726,184100,18011545800,35350,35350,35350,35350,0
|
|
20230726,184000,18011545800,35350,35350,35350,35350,0
|
|
20230726,183900,18011545800,35350,35350,35350,35350,6454
|
|
20230726,183800,18011545800,35350,35350,35350,35350,0
|
|
20230726,183700,18011545800,35350,35350,35350,35350,0
|
|
20230726,183600,18011545800,35350,35350,35350,35350,0
|
|
20230726,183500,18011545800,35350,35350,35350,35350,0
|
|
20230726,183400,18011545800,35350,35350,35350,35350,0
|
|
20230726,183300,18011545800,35350,35350,35350,35350,0
|
|
20230726,183200,18011545800,35350,35350,35350,35350,0
|
|
20230726,183100,18011545800,35350,35350,35350,35350,0
|
|
20230726,183000,18011545800,35350,35350,35350,35350,0
|
|
20230726,182900,18011545800,35350,35350,35350,35350,0
|
|
20230726,182800,18011545800,35350,35350,35350,35350,0
|
|
20230726,182700,18011545800,35350,35350,35350,35350,0
|
|
20230726,182600,18011545800,35350,35350,35350,35350,0
|
|
20230726,182500,18011545800,35350,35350,35350,35350,0
|
|
20230726,182400,18011545800,35350,35350,35350,35350,0
|
|
20230726,182300,18011545800,35350,35350,35350,35350,0
|
|
20230726,182200,18011545800,35350,35350,35350,35350,0
|
|
20230726,182100,18011545800,35350,35350,35350,35350,0
|
|
20230726,182000,18011545800,35350,35350,35350,35350,0
|
|
20230726,181900,18011545800,35350,35350,35350,35350,0
|
|
20230726,181800,18011545800,35350,35350,35350,35350,0
|
|
20230726,181700,18011545800,35350,35350,35350,35350,0
|
|
20230726,181600,18011545800,35350,35350,35350,35350,0
|
|
20230726,181500,18011545800,35350,35350,35350,35350,0
|
|
20230726,181400,18011545800,35350,35350,35350,35350,0
|
|
20230726,181300,18011545800,35350,35350,35350,35350,0
|
|
20230726,181200,18011545800,35350,35350,35350,35350,0
|
|
20230726,181100,18011545800,35350,35350,35350,35350,0
|
|
20230726,181000,18011545800,35350,35350,35350,35350,0
|
|
20230726,180900,18011545800,35350,35350,35350,35350,6454
|
|
20230726,180800,18011545800,35350,35350,35350,35350,0
|
|
20230726,180700,18011545800,35350,35350,35350,35350,0
|
|
20230726,180600,18011545800,35350,35350,35350,35350,0
|
|
20230726,180500,18011545800,35350,35350,35350,35350,0
|
|
20230726,180400,18011545800,35350,35350,35350,35350,0
|
|
20230726,180300,18011545800,35350,35350,35350,35350,0
|
|
20230726,180200,18011545800,35350,35350,35350,35350,0
|
|
20230726,180100,18011545800,35350,35350,35350,35350,0
|
|
20230726,180000,18011545800,35350,35350,35350,35350,0
|
|
20230726,175900,18011545800,35350,35350,35350,35350,0
|
|
20230726,175800,18011545800,35350,35350,35350,35350,0
|
|
20230726,175700,18011545800,35350,35350,35350,35350,0
|
|
20230726,175600,18011545800,35350,35350,35350,35350,0
|
|
20230726,175500,18011545800,35350,35350,35350,35350,0
|
|
20230726,175400,18011545800,35350,35350,35350,35350,0
|
|
20230726,175300,18011545800,35350,35350,35350,35350,0
|
|
20230726,175200,18011545800,35350,35350,35350,35350,0
|
|
20230726,175100,18011545800,35350,35350,35350,35350,0
|
|
20230726,175000,18011545800,35350,35350,35350,35350,0
|
|
20230726,174900,18011545800,35350,35350,35350,35350,0
|
|
20230726,174800,18011545800,35350,35350,35350,35350,0
|
|
20230726,174700,18011545800,35350,35350,35350,35350,0
|
|
20230726,174600,18011545800,35350,35350,35350,35350,0
|
|
20230726,174500,18011545800,35350,35350,35350,35350,0
|
|
20230726,174400,18011545800,35350,35350,35350,35350,0
|
|
20230726,174300,18011545800,35350,35350,35350,35350,0
|
|
20230726,174200,18011545800,35350,35350,35350,35350,0
|
|
20230726,174100,18011545800,35350,35350,35350,35350,0
|
|
20230726,174000,18011545800,35350,35350,35350,35350,0
|
|
20230726,173900,18011545800,35350,35350,35350,35350,6454
|
|
20230726,173800,18011545800,35350,35350,35350,35350,0
|
|
20230726,173700,18011545800,35350,35350,35350,35350,0
|
|
20230726,173600,18011545800,35350,35350,35350,35350,0
|
|
20230726,173500,18011545800,35350,35350,35350,35350,0
|
|
20230726,173400,18011545800,35350,35350,35350,35350,0
|
|
20230726,173300,18011545800,35350,35350,35350,35350,0
|
|
20230726,173200,18011545800,35350,35350,35350,35350,0
|
|
20230726,173100,18011545800,35350,35350,35350,35350,0
|
|
20230726,173000,18011545800,35350,35350,35350,35350,0
|
|
20230726,172900,18011545800,35350,35350,35350,35350,0
|
|
20230726,172800,18011545800,35350,35350,35350,35350,0
|
|
20230726,172700,18011545800,35350,35350,35350,35350,0
|
|
20230726,172600,18011545800,35350,35350,35350,35350,0
|
|
20230726,172500,18011545800,35350,35350,35350,35350,0
|
|
20230726,172400,18011545800,35350,35350,35350,35350,0
|
|
20230726,172300,18011545800,35350,35350,35350,35350,0
|
|
20230726,172200,18011545800,35350,35350,35350,35350,0
|
|
20230726,172100,18011545800,35350,35350,35350,35350,0
|
|
20230726,172000,18011545800,35350,35350,35350,35350,0
|
|
20230726,171900,18011545800,35350,35350,35350,35350,0
|
|
20230726,171800,18011545800,35350,35350,35350,35350,0
|
|
20230726,171700,18011545800,35350,35350,35350,35350,0
|
|
20230726,171600,18011545800,35350,35350,35350,35350,0
|
|
20230726,171500,18011545800,35350,35350,35350,35350,0
|
|
20230726,171400,18011545800,35350,35350,35350,35350,0
|
|
20230726,171300,18011545800,35350,35350,35350,35350,0
|
|
20230726,171200,18011545800,35350,35350,35350,35350,0
|
|
20230726,171100,18011545800,35350,35350,35350,35350,0
|
|
20230726,171000,18011545800,35350,35350,35350,35350,0
|
|
20230726,170900,18011545800,35350,35350,35350,35350,6454
|
|
20230726,170800,18011545800,35350,35350,35350,35350,0
|
|
20230726,170700,18011545800,35350,35350,35350,35350,0
|
|
20230726,170600,18011545800,35350,35350,35350,35350,0
|
|
20230726,170500,18011545800,35350,35350,35350,35350,0
|
|
20230726,170400,18011545800,35350,35350,35350,35350,0
|
|
20230726,170300,18011545800,35350,35350,35350,35350,0
|
|
20230726,170200,18011545800,35350,35350,35350,35350,0
|
|
20230726,170100,18011545800,35350,35350,35350,35350,0
|
|
20230726,170000,18011545800,35350,35350,35350,35350,0
|
|
20230726,165900,18011545800,35350,35350,35350,35350,0
|
|
20230726,165800,18011545800,35350,35350,35350,35350,0
|
|
20230726,165700,18011545800,35350,35350,35350,35350,0
|
|
20230726,165600,18011545800,35350,35350,35350,35350,0
|
|
20230726,165500,18011545800,35350,35350,35350,35350,0
|
|
20230726,165400,18011545800,35350,35350,35350,35350,0
|
|
20230726,165300,18011545800,35350,35350,35350,35350,0
|
|
20230726,165200,18011545800,35350,35350,35350,35350,0
|
|
20230726,165100,18011545800,35350,35350,35350,35350,0
|
|
20230726,165000,18011545800,35350,35350,35350,35350,0
|
|
20230726,164900,18011545800,35350,35350,35350,35350,0
|
|
20230726,164800,18011545800,35350,35350,35350,35350,0
|
|
20230726,164700,18011545800,35350,35350,35350,35350,0
|
|
20230726,164600,18011545800,35350,35350,35350,35350,0
|
|
20230726,164500,18011545800,35350,35350,35350,35350,0
|
|
20230726,164400,18011545800,35350,35350,35350,35350,0
|
|
20230726,164300,18011545800,35350,35350,35350,35350,0
|
|
20230726,164200,18011545800,35350,35350,35350,35350,0
|
|
20230726,164100,18011545800,35350,35350,35350,35350,0
|
|
20230726,164000,18011545800,35350,35350,35350,35350,0
|
|
20230726,163900,18011545800,35350,35350,35350,35350,6454
|
|
20230726,163800,18011545800,35350,35350,35350,35350,0
|
|
20230726,163700,18011545800,35350,35350,35350,35350,0
|
|
20230726,163600,18011545800,35350,35350,35350,35350,0
|
|
20230726,163500,18011545800,35350,35350,35350,35350,0
|
|
20230726,163400,18011545800,35350,35350,35350,35350,0
|
|
20230726,163300,18011545800,35350,35350,35350,35350,0
|
|
20230726,163200,18011545800,35350,35350,35350,35350,0
|
|
20230726,163100,18011545800,35350,35350,35350,35350,0
|
|
20230726,163000,18011545800,35350,35350,35350,35350,0
|
|
20230726,162900,18011545800,35350,35350,35350,35350,0
|
|
20230726,162800,18011545800,35350,35350,35350,35350,0
|
|
20230726,162700,18011545800,35350,35350,35350,35350,0
|
|
20230726,162600,18011545800,35350,35350,35350,35350,0
|
|
20230726,162500,18011545800,35350,35350,35350,35350,0
|
|
20230726,162400,18011545800,35350,35350,35350,35350,0
|
|
20230726,162300,18011545800,35350,35350,35350,35350,0
|
|
20230726,162200,18011545800,35350,35350,35350,35350,0
|
|
20230726,162100,18011545800,35350,35350,35350,35350,0
|
|
20230726,162000,18011545800,35350,35350,35350,35350,0
|
|
20230726,161900,18011545800,35350,35350,35350,35350,0
|
|
20230726,161800,18011545800,35350,35350,35350,35350,0
|
|
20230726,161700,18011545800,35350,35350,35350,35350,0
|
|
20230726,161600,18011545800,35350,35350,35350,35350,0
|
|
20230726,161500,18011545800,35350,35350,35350,35350,0
|
|
20230726,161400,18011545800,35350,35350,35350,35350,0
|
|
20230726,161300,18011545800,35350,35350,35350,35350,0
|
|
20230726,161200,18011545800,35350,35350,35350,35350,0
|
|
20230726,161100,18011545800,35350,35350,35350,35350,0
|
|
20230726,161000,18011545800,35350,35350,35350,35350,0
|
|
20230726,160900,18011545800,35350,35350,35350,35350,6454
|
|
20230726,160800,18011545800,35350,35350,35350,35350,0
|
|
20230726,160700,18011545800,35350,35350,35350,35350,0
|
|
20230726,160600,18011545800,35350,35350,35350,35350,0
|
|
20230726,160500,18011545800,35350,35350,35350,35350,0
|
|
20230726,160400,18011545800,35350,35350,35350,35350,0
|
|
20230726,160300,18011545800,35350,35350,35350,35350,0
|
|
20230726,160200,18011545800,35350,35350,35350,35350,0
|
|
20230726,160100,18011545800,35350,35350,35350,35350,0
|
|
20230726,160000,18011545800,35350,35350,35350,35350,0
|
|
20230726,155900,18011545800,35350,35350,35350,35350,0
|
|
20230726,155800,18011545800,35350,35350,35350,35350,0
|
|
20230726,155700,18011545800,35350,35350,35350,35350,0
|
|
20230726,155600,18011545800,35350,35350,35350,35350,0
|
|
20230726,155500,18011545800,35350,35350,35350,35350,0
|
|
20230726,155400,18011545800,35350,35350,35350,35350,0
|
|
20230726,155300,18011545800,35350,35350,35350,35350,0
|
|
20230726,155200,18011545800,35350,35350,35350,35350,0
|
|
20230726,155100,18011545800,35350,35350,35350,35350,0
|
|
20230726,155000,18011545800,35350,35350,35350,35350,0
|
|
20230726,154900,18011545800,35350,35350,35350,35350,0
|
|
20230726,154800,18011545800,35350,35350,35350,35350,0
|
|
20230726,154700,18011545800,35350,35350,35350,35350,0
|
|
20230726,154600,18011545800,35350,35350,35350,35350,0
|
|
20230726,154500,18011545800,35350,35350,35350,35350,0
|
|
20230726,154400,18011545800,35350,35350,35350,35350,0
|
|
20230726,154300,18011545800,35350,35350,35350,35350,0
|
|
20230726,154200,18011545800,35350,35350,35350,35350,0
|
|
20230726,154100,18011545800,35350,35350,35350,35350,0
|
|
20230726,154000,18011545800,35350,35350,35350,35350,0
|
|
20230726,153900,18011545800,35350,35350,35350,35350,6454
|
|
20230726,153800,18011545800,35350,35350,35350,35350,0
|
|
20230726,153700,18011545800,35350,35350,35350,35350,0
|
|
20230726,153600,18011545800,35350,35350,35350,35350,0
|
|
20230726,153500,18011545800,35350,35350,35350,35350,0
|
|
20230726,153400,18011545800,35350,35350,35350,35350,0
|
|
20230726,153300,18011545800,35350,35350,35350,35350,0
|
|
20230726,153200,18011545800,35350,35350,35350,35350,0
|
|
20230726,153100,18011545800,35350,35350,35350,35350,0
|
|
20230726,153000,18011545800,35350,35350,35350,35350,6454
|
|
20230726,152900,17783396900,35700,35700,35700,35700,0
|
|
20230726,152800,17783396900,35700,35700,35700,35700,0
|
|
20230726,152700,17783396900,35700,35700,35700,35700,0
|
|
20230726,152600,17783396900,35700,35700,35700,35700,0
|
|
20230726,152500,17783396900,35700,35700,35700,35700,0
|
|
20230726,152400,17783396900,35700,35700,35700,35700,0
|
|
20230726,152300,17783396900,35700,35700,35700,35700,0
|
|
20230726,152200,17783396900,35700,35700,35700,35700,0
|
|
20230726,152100,17783396900,35700,35700,35700,35700,0
|
|
20230726,152000,17783396900,35700,35700,35700,35700,0
|
|
20230726,151900,17783396900,35700,35550,35700,35550,48
|
|
20230726,151800,17781686100,35700,35600,35700,35500,1357
|
|
20230726,151700,17733388650,35600,35650,35800,35600,1125
|
|
20230726,151600,17693262850,35650,35600,35800,35550,683
|
|
20230726,151500,17668913800,35600,35600,35650,35450,2328
|
|
20230726,151400,17586155600,35600,35650,35700,35600,803
|
|
20230726,151300,17557524750,35650,35600,35700,35500,1061
|
|
20230726,151200,17519738050,35600,35450,35700,35400,1517
|
|
20230726,151100,17465854450,35450,35450,35500,35400,699
|
|
20230726,151000,17441084900,35450,35500,35600,35350,1979
|
|
20230726,150900,17370921150,35450,35400,35500,35350,1377
|
|
20230726,150800,17322081700,35400,35400,35500,35400,665
|
|
20230726,150700,17298524250,35450,35350,35650,35350,1184
|
|
20230726,150600,17256465400,35350,35750,35750,35300,4785
|
|
20230726,150500,17086526400,35750,35800,35900,35750,955
|
|
20230726,150400,17052325300,35850,35900,35950,35800,822
|
|
20230726,150300,17022844300,35900,36000,36000,35850,982
|
|
20230726,150200,16987587800,35900,36000,36000,35900,2208
|
|
20230726,150100,16908142150,36000,36050,36250,36000,1025
|
|
20230726,150000,16871147650,36050,36000,36200,36000,1057
|
|
20230726,145900,16833000800,36000,36050,36100,36000,981
|
|
20230726,145800,16797644150,36050,36200,36200,36050,939
|
|
20230726,145700,16763727600,36200,36000,36200,36000,645
|
|
20230726,145600,16740438400,36050,36050,36100,36000,1536
|
|
20230726,145500,16685103750,36100,36050,36100,36050,439
|
|
20230726,145400,16669266100,36050,36200,36250,36050,1528
|
|
20230726,145300,16614034850,36250,36200,36250,36200,844
|
|
20230726,145200,16583456050,36150,36400,36400,36150,310
|
|
20230726,145100,16572217700,36350,36150,36400,36100,1076
|
|
20230726,145000,16533264250,36150,36050,36200,36050,1154
|
|
20230726,144900,16491595800,36050,36000,36200,35900,2218
|
|
20230726,144800,16411712950,36050,36050,36100,35900,2098
|
|
20230726,144700,16336197000,36000,36100,36100,36000,2298
|
|
20230726,144600,16253450350,36100,36100,36100,36050,1079
|
|
20230726,144500,16214523250,36100,36050,36150,36050,968
|
|
20230726,144400,16179594250,36100,36350,36350,36050,1020
|
|
20230726,144300,16142739650,36450,36100,36450,36100,1572
|
|
20230726,144200,16085920050,36100,36150,36200,36100,1099
|
|
20230726,144100,16046217050,36150,36250,36350,36150,1034
|
|
20230726,144000,16008794250,36300,36300,36300,36100,1342
|
|
20230726,143900,15960163500,36300,36350,36400,36300,1172
|
|
20230726,143800,15917570050,36350,36450,36500,36350,1369
|
|
20230726,143700,15867699800,36500,36500,36600,36450,1795
|
|
20230726,143600,15802144800,36500,36300,36700,36300,1144
|
|
20230726,143500,15760415350,36300,36200,36400,36150,1144
|
|
20230726,143400,15718920450,36200,36350,36350,36150,1468
|
|
20230726,143300,15665684850,36300,36350,36650,36300,1624
|
|
20230726,143200,15606585750,36350,36550,36650,36350,2775
|
|
20230726,143100,15505365400,36650,36800,36800,36600,2529
|
|
20230726,143000,15412475150,36850,36800,36900,36750,914
|
|
20230726,142900,15378823350,36800,36900,36900,36700,1083
|
|
20230726,142800,15338920100,36900,36800,37200,36800,985
|
|
20230726,142700,15302548100,36800,36700,36900,36700,1325
|
|
20230726,142600,15253824250,36700,36600,36850,36600,864
|
|
20230726,142500,15222147450,36650,36600,36650,36500,684
|
|
20230726,142400,15197137650,36650,36800,36800,36550,543
|
|
20230726,142300,15177205050,36800,36400,36800,36350,1157
|
|
20230726,142200,15135015750,36400,36600,36600,36400,1650
|
|
20230726,142100,15074798600,36600,36850,36850,36600,841
|
|
20230726,142000,15043953400,36850,36950,37300,36850,2844
|
|
20230726,141900,14938532300,37000,36900,37000,36900,403
|
|
20230726,141800,14923645850,36950,36900,37000,36850,828
|
|
20230726,141700,14893087400,36900,37100,37100,36800,628
|
|
20230726,141600,14869890850,37050,36600,37100,36550,1611
|
|
20230726,141500,14810592100,36600,36650,36700,36550,791
|
|
20230726,141400,14781637300,36700,36750,36750,36550,720
|
|
20230726,141300,14755235950,36750,36750,36850,36500,510
|
|
20230726,141200,14736549250,36450,36550,36600,36450,1515
|
|
20230726,141100,14681240300,36500,36600,36800,36500,987
|
|
20230726,141000,14645125600,36650,36800,36800,36600,684
|
|
20230726,140900,14620016400,36800,36950,36950,36750,1746
|
|
20230726,140800,14555736750,37000,37000,37000,36950,887
|
|
20230726,140700,14522946450,37000,37100,37600,37000,1468
|
|
20230726,140600,14468204200,37050,36900,37100,36900,1414
|
|
20230726,140500,14415944050,36900,37150,37200,36900,3363
|
|
20230726,140400,14291260650,37150,37500,37550,37150,3889
|
|
20230726,140300,14145964750,37450,37150,37500,36800,3535
|
|
20230726,140200,14014984400,37150,36950,37300,36800,1466
|
|
20230726,140100,13960599800,36750,36800,37150,36750,1019
|
|
20230726,140000,13922870650,36550,36250,36700,36250,1265
|
|
20230726,135900,13876711750,36250,36100,36500,36000,928
|
|
20230726,135800,13843151900,36050,35950,36100,35950,933
|
|
20230726,135700,13809595150,35950,36000,36100,35950,921
|
|
20230726,135600,13776431450,36000,36000,36100,35950,3090
|
|
20230726,135500,13665168250,36000,36100,36150,36000,1335
|
|
20230726,135400,13617060200,36050,36250,36600,36000,3380
|
|
20230726,135300,13494540600,36250,36700,36700,36250,3094
|
|
20230726,135200,13381770700,36700,36750,36850,36600,2487
|
|
20230726,135100,13290469500,36750,36900,36900,36750,1299
|
|
20230726,135000,13242624000,36900,36900,36950,36900,747
|
|
20230726,134900,13215047650,36900,36900,36950,36850,149
|
|
20230726,134800,13209549650,36900,36950,37000,36800,1611
|
|
20230726,134700,13150126500,36950,37250,37250,36950,1121
|
|
20230726,134600,13108576050,37350,37350,37450,37250,1408
|
|
20230726,134500,13056005300,37250,36850,37400,36850,1935
|
|
20230726,134400,12984477050,36900,37450,37550,36850,2496
|
|
20230726,134300,12892164050,37450,37700,37800,37200,2185
|
|
20230726,134200,12810140900,37800,37350,37800,37350,1214
|
|
20230726,134100,12764502900,37400,37500,37700,37400,655
|
|
20230726,134000,12739882050,37450,36900,37450,36900,2883
|
|
20230726,133900,12632740050,36900,37250,37250,36900,1264
|
|
20230726,133800,12585830850,37250,36850,37250,36850,5068
|
|
20230726,133700,12398185950,36850,36850,36900,36800,1721
|
|
20230726,133600,12334792500,36850,36850,37100,36350,4255
|
|
20230726,133500,12178122950,36950,37450,37450,36850,2349
|
|
20230726,133400,12091039850,37400,37900,37900,37400,4191
|
|
20230726,133300,11933151300,37900,38150,38150,37850,2319
|
|
20230726,133200,11845028000,38100,38200,38200,38100,1213
|
|
20230726,133100,11798786500,38200,38450,38450,38200,1058
|
|
20230726,133000,11758245950,38400,38450,38500,38400,837
|
|
20230726,132900,11726045650,38450,38450,38500,38200,273
|
|
20230726,132800,11715556250,38500,37950,38500,37900,2339
|
|
20230726,132700,11626149600,38000,38250,38250,37900,5369
|
|
20230726,132600,11421505900,38350,38350,38350,38350,0
|
|
20230726,132500,11421505900,38350,38500,38500,38350,303
|
|
20230726,132400,11409867450,38500,38700,38700,38500,1408
|
|
20230726,132300,11355577000,38650,38750,38750,38650,1381
|
|
20230726,132200,11302121800,38750,38800,38800,38700,899
|
|
20230726,132100,11267307000,38800,39050,39100,38800,2999
|
|
20230726,132000,11150463800,39050,39050,39100,39000,860
|
|
20230726,131900,11116897800,39050,39100,39100,39050,932
|
|
20230726,131800,11080491600,39100,39200,39250,39100,1754
|
|
20230726,131700,11011790900,39200,39250,39300,39200,767
|
|
20230726,131600,10981715250,39200,39250,39250,39200,263
|
|
20230726,131500,10971397300,39300,39350,39350,39250,399
|
|
20230726,131400,10955722450,39400,39300,39400,39300,269
|
|
20230726,131300,10945149250,39300,39250,39350,39200,1060
|
|
20230726,131200,10903540500,39300,39400,39400,39300,573
|
|
20230726,131100,10880999000,39400,39300,39400,39250,245
|
|
20230726,131000,10871369700,39250,39300,39300,39250,608
|
|
20230726,130900,10847480900,39350,39350,39400,39300,713
|
|
20230726,130800,10819429600,39300,39400,39400,39300,78
|
|
20230726,130700,10816362600,39350,39450,39450,39350,521
|
|
20230726,130600,10795859650,39400,39350,39400,39350,217
|
|
20230726,130500,10787311150,39400,39400,39450,39350,835
|
|
20230726,130400,10754427900,39400,39400,39450,39350,274
|
|
20230726,130300,10743629300,39400,39450,39450,39350,778
|
|
20230726,130200,10712985400,39450,39300,39500,39300,256
|
|
20230726,130100,10702906800,39300,39400,39400,39300,523
|
|
20230726,130000,10682341900,39400,39500,39500,39400,124
|
|
20230726,125900,10677452100,39500,39450,39500,39400,249
|
|
20230726,125800,10667634000,39450,39500,39500,39450,92
|
|
20230726,125700,10664003800,39500,39500,39500,39450,35
|
|
20230726,125600,10662621350,39500,39450,39500,39450,147
|
|
20230726,125500,10656822150,39450,39500,39550,39450,245
|
|
20230726,125400,10647147550,39500,39500,39500,39350,327
|
|
20230726,125300,10634260100,39500,39500,39550,39500,270
|
|
20230726,125200,10623594900,39500,39400,39550,39300,227
|
|
20230726,125100,10614640850,39350,39550,39550,39350,824
|
|
20230726,125000,10582123000,39500,39500,39550,39500,316
|
|
20230726,124900,10569635650,39550,39400,39550,39400,234
|
|
20230726,124800,10560415450,39400,39500,39500,39200,1486
|
|
20230726,124700,10502131050,39400,39550,39550,39250,1298
|
|
20230726,124600,10451053400,39600,39600,39600,39400,88
|
|
20230726,124500,10447580950,39350,39250,39350,39200,555
|
|
20230726,124400,10425763800,39250,39300,39350,39200,496
|
|
20230726,124300,10406289950,39250,39350,39350,39250,1522
|
|
20230726,124200,10346495000,39350,39550,39600,39350,5804
|
|
20230726,124100,10117471750,39600,39650,39650,39550,345
|
|
20230726,124000,10103810350,39650,39650,39650,39650,172
|
|
20230726,123900,10096990550,39600,39650,39650,39600,143
|
|
20230726,123800,10091323700,39600,39600,39600,39600,128
|
|
20230726,123700,10086254900,39650,39600,39650,39600,76
|
|
20230726,123600,10083242650,39600,39550,39600,39550,81
|
|
20230726,123500,10080036500,39550,39550,39550,39500,536
|
|
20230726,123400,10058843000,39550,39550,39600,39550,440
|
|
20230726,123300,10041440750,39550,39600,39600,39550,527
|
|
20230726,123200,10020574550,39600,39650,39650,39600,594
|
|
20230726,123100,9997033000,39700,39700,39700,39700,212
|
|
20230726,123000,9988616600,39700,39750,39750,39700,631
|
|
20230726,122900,9963559350,39750,39750,39800,39750,78
|
|
20230726,122800,9960458350,39700,39700,39750,39700,507
|
|
20230726,122700,9940329100,39750,39800,39800,39750,211
|
|
20230726,122600,9931935900,39800,39800,39800,39800,171
|
|
20230726,122500,9925130100,39750,39800,39800,39750,363
|
|
20230726,122400,9910695300,39750,39800,39800,39750,420
|
|
20230726,122300,9893981800,39800,39800,39900,39800,1013
|
|
20230726,122200,9853649400,39800,39800,39800,39800,13
|
|
20230726,122100,9853132000,39800,39850,39850,39800,68
|
|
20230726,122000,9850423350,39850,39850,39850,39850,59
|
|
20230726,121900,9848072200,39800,39750,39800,39750,97
|
|
20230726,121800,9844211750,39750,39800,39800,39750,316
|
|
20230726,121700,9831649500,39750,39750,39800,39750,144
|
|
20230726,121600,9825925250,39750,39800,39800,39750,126
|
|
20230726,121500,9820915650,39850,39800,39850,39750,178
|
|
20230726,121400,9813833550,39800,39750,39900,39750,292
|
|
20230726,121300,9802209550,39800,39800,39800,39800,346
|
|
20230726,121200,9788438750,39800,39800,39800,39800,248
|
|
20230726,121100,9778568350,39800,39750,39950,39750,276
|
|
20230726,121000,9767586250,39750,39750,39750,39700,211
|
|
20230726,120900,9759208900,39750,39600,39750,39600,762
|
|
20230726,120800,9728994450,39600,39550,39600,39500,309
|
|
20230726,120700,9716767550,39550,39600,39650,39550,1155
|
|
20230726,120600,9671063350,39600,39700,39700,39600,393
|
|
20230726,120500,9655478900,39700,39750,39750,39700,585
|
|
20230726,120400,9632245300,39750,39750,39750,39700,527
|
|
20230726,120300,9611317600,39750,39800,39800,39750,75
|
|
20230726,120200,9608335650,39800,39800,39800,39700,736
|
|
20230726,120100,9579087250,39750,39800,39800,39750,141
|
|
20230726,120000,9573476050,39800,40000,40000,39800,496
|
|
20230726,115900,9553717100,39900,39950,40000,39900,874
|
|
20230726,115800,9518815500,40000,40000,40000,39950,70
|
|
20230726,115700,9516017950,40000,39950,40000,39950,214
|
|
20230726,115600,9507467900,40000,40000,40000,40000,277
|
|
20230726,115500,9496387900,40000,40000,40000,40000,159
|
|
20230726,115400,9490027900,40000,40000,40000,39950,499
|
|
20230726,115300,9470077550,40000,40050,40050,40000,1912
|
|
20230726,115200,9393554050,40050,40050,40050,40050,98
|
|
20230726,115100,9389629150,40100,40050,40200,40050,160
|
|
20230726,115000,9383211100,40050,40150,40150,40050,144
|
|
20230726,114900,9377442950,40100,40250,40250,40100,51
|
|
20230726,114800,9375392000,40350,40350,40350,40300,36
|
|
20230726,114700,9373941100,40350,40150,40350,39900,1250
|
|
20230726,114600,9323773600,40150,40500,40500,40150,595
|
|
20230726,114500,9299752400,40500,40650,40650,40500,766
|
|
20230726,114400,9268655950,40650,40650,40700,40650,488
|
|
20230726,114300,9248817500,40700,40700,40750,40700,486
|
|
20230726,114200,9229036550,40700,40650,40700,40650,24
|
|
20230726,114100,9228060300,40600,40600,40650,40600,83
|
|
20230726,114000,9224688000,40600,40650,40750,40600,903
|
|
20230726,113900,9187975450,40600,40450,40600,40450,428
|
|
20230726,113800,9170630300,40450,40400,40450,40400,426
|
|
20230726,113700,9153409700,40400,40400,40400,40350,364
|
|
20230726,113600,9138706600,40350,40300,40350,40300,86
|
|
20230726,113500,9135237950,40300,40300,40350,40300,138
|
|
20230726,113400,9129675700,40300,40200,40300,40200,338
|
|
20230726,113300,9116066850,40200,40200,40200,40150,338
|
|
20230726,113200,9102479900,40200,40250,40250,40150,283
|
|
20230726,113100,9091107750,40250,40200,40350,40150,428
|
|
20230726,113000,9073880000,40150,40100,40200,40100,311
|
|
20230726,112900,9061406100,40100,40050,40200,40000,448
|
|
20230726,112800,9043472600,40000,39850,40050,39850,705
|
|
20230726,112700,9015274050,39850,39700,39850,39700,504
|
|
20230726,112600,8995225250,39700,39700,39700,39650,155
|
|
20230726,112500,8989072600,39650,39600,39650,39600,442
|
|
20230726,112400,8971556150,39650,39600,39650,39600,114
|
|
20230726,112300,8967039300,39650,39600,39650,39600,153
|
|
20230726,112200,8960975100,39600,39550,39650,39550,289
|
|
20230726,112100,8949529350,39600,39550,39600,39550,264
|
|
20230726,112000,8939075950,39550,39550,39550,39500,1500
|
|
20230726,111900,8879752550,39550,39600,39600,39550,506
|
|
20230726,111800,8859721000,39650,39700,39700,39600,1596
|
|
20230726,111700,8796448800,39700,39700,39700,39700,292
|
|
20230726,111600,8784856400,39700,39800,39850,39700,1412
|
|
20230726,111500,8728695050,39800,39800,39800,39800,364
|
|
20230726,111400,8714207850,39800,39800,39850,39800,638
|
|
20230726,111300,8688811700,39850,39850,39850,39800,305
|
|
20230726,111200,8676668950,39850,39850,39900,39800,387
|
|
20230726,111100,8661251500,39850,39950,40000,39850,919
|
|
20230726,111000,8624566900,39950,40000,40000,39950,1303
|
|
20230726,110900,8572464500,40050,40100,40150,40050,784
|
|
20230726,110800,8541056650,40150,40150,40150,40100,569
|
|
20230726,110700,8518222300,40150,40250,40250,40150,728
|
|
20230726,110600,8488955150,40300,40300,40350,40250,705
|
|
20230726,110500,8460542450,40350,40400,40400,40300,483
|
|
20230726,110400,8441040100,40350,40350,40500,40300,509
|
|
20230726,110300,8420488700,40350,40300,40350,40300,93
|
|
20230726,110200,8416740250,40300,40300,40300,40300,165
|
|
20230726,110100,8410090750,40200,40200,40200,40200,225
|
|
20230726,110000,8401045750,40200,40100,40200,40100,198
|
|
20230726,105900,8393095250,40100,40150,40150,40100,102
|
|
20230726,105800,8389002500,40100,40050,40100,40050,116
|
|
20230726,105700,8384351500,40050,40050,40050,40050,27
|
|
20230726,105600,8383270150,40050,40100,40100,40050,136
|
|
20230726,105500,8377822350,40100,40150,40150,40100,166
|
|
20230726,105400,8371157500,40150,40100,40150,40050,476
|
|
20230726,105300,8352069900,40050,40100,40100,39900,960
|
|
20230726,105200,8313649500,40150,40000,40150,40000,754
|
|
20230726,105100,8283424700,40000,40000,40050,40000,378
|
|
20230726,105000,8268303950,40000,39800,40100,39800,872
|
|
20230726,104900,8233491800,39800,39900,39900,39800,2399
|
|
20230726,104800,8137877950,39900,39950,39950,39900,278
|
|
20230726,104700,8126784700,39950,39950,39950,39900,472
|
|
20230726,104600,8107943700,39900,40000,40000,39900,1242
|
|
20230726,104500,8058307700,40050,40150,40150,40050,752
|
|
20230726,104400,8028180350,40150,40150,40150,40150,229
|
|
20230726,104300,8018986000,40150,40150,40200,40150,1593
|
|
20230726,104200,7955027000,40150,40200,40200,40150,316
|
|
20230726,104100,7942334000,40200,40200,40200,40150,177
|
|
20230726,104000,7935218750,40200,40250,40250,40150,704
|
|
20230726,103900,7906921400,40300,40300,40300,40200,1360
|
|
20230726,103800,7852131700,40300,40400,40400,40300,261
|
|
20230726,103700,7841606100,40350,40350,40350,40250,277
|
|
20230726,103600,7830432950,40350,40300,40350,40250,487
|
|
20230726,103500,7810815550,40250,40350,40350,40250,683
|
|
20230726,103400,7783278550,40350,40350,40450,40350,42
|
|
20230726,103300,7781583100,40350,40400,40500,40350,468
|
|
20230726,103200,7762675400,40400,40350,40750,40300,651
|
|
20230726,103100,7736312000,40350,40550,40550,40350,632
|
|
20230726,103000,7710719750,40600,40750,40800,40550,2217
|
|
20230726,102900,7620527300,40750,40750,40750,40700,493
|
|
20230726,102800,7600438550,40700,40500,40750,40500,599
|
|
20230726,102700,7576099450,40550,40600,40600,40550,599
|
|
20230726,102600,7551801000,40600,40400,40700,40400,989
|
|
20230726,102500,7511749400,40300,40400,40400,40300,975
|
|
20230726,102400,7472401350,40400,40400,40450,40300,2084
|
|
20230726,102300,7388159050,40450,40450,40500,40400,474
|
|
20230726,102200,7368989400,40500,40500,40500,40400,573
|
|
20230726,102100,7345792700,40500,40450,40500,40450,714
|
|
20230726,102000,7316901050,40450,40450,40450,40350,867
|
|
20230726,101900,7281876150,40400,40300,40400,40250,405
|
|
20230726,101800,7265533750,40200,40300,40400,40200,194
|
|
20230726,101700,7257720350,40300,40400,40400,40300,432
|
|
20230726,101600,7240305850,40300,40300,40300,40300,445
|
|
20230726,101500,7222372350,40300,40300,40300,40050,516
|
|
20230726,101400,7201632150,40300,40050,40300,40000,451
|
|
20230726,101300,7183571050,40100,40000,40300,40000,1007
|
|
20230726,101200,7143204950,39950,39950,40050,39950,580
|
|
20230726,101100,7120028150,39900,40000,40000,39900,2376
|
|
20230726,101000,7025060250,40050,40150,40150,40050,880
|
|
20230726,100900,6989802750,40150,40200,40200,40150,252
|
|
20230726,100800,6979679650,40150,40450,40450,40150,645
|
|
20230726,100700,6953636800,40450,40300,40450,40300,289
|
|
20230726,100600,6941976200,40350,40100,40450,40100,1398
|
|
20230726,100500,6885711500,40050,40150,40150,40050,563
|
|
20230726,100400,6863139150,40150,40150,40200,40100,1154
|
|
20230726,100300,6816812750,40150,40150,40250,40150,231
|
|
20230726,100200,6807532300,40150,40150,40200,40100,478
|
|
20230726,100100,6788343050,40100,39950,40200,39950,1901
|
|
20230726,100000,6712047800,39900,39950,40000,39900,1125
|
|
20230726,095900,6667130500,39950,39900,39950,39900,206
|
|
20230726,095800,6658907900,39850,39900,40000,39850,840
|
|
20230726,095700,6625390250,39850,39850,40000,39850,985
|
|
20230726,095600,6586068800,39850,39850,39900,39850,305
|
|
20230726,095500,6573903750,39850,39800,39850,39800,559
|
|
20230726,095400,6551653750,39800,39900,40000,39800,1909
|
|
20230726,095300,6475565000,39900,39850,39900,39850,950
|
|
20230726,095200,6437691750,39900,40100,40100,39900,3518
|
|
20230726,095100,6297085850,40100,40000,40100,39950,879
|
|
20230726,095000,6261934750,40000,39950,40000,39950,195
|
|
20230726,094900,6254135650,39950,39950,40000,39950,774
|
|
20230726,094800,6223214300,39950,40100,40100,39950,621
|
|
20230726,094700,6198380800,40150,39950,40200,39950,561
|
|
20230726,094600,6175927400,40000,40200,40200,39950,3060
|
|
20230726,094500,6053466350,40200,40100,40200,40100,279
|
|
20230726,094400,6042270500,40100,40150,40150,40050,432
|
|
20230726,094300,6024950750,40100,40100,40150,40000,669
|
|
20230726,094200,5998133500,39950,39950,40100,39900,883
|
|
20230726,094100,5962826800,39950,40050,40100,39950,2624
|
|
20230726,094000,5857874300,40000,40100,40200,40000,975
|
|
20230726,093900,5818805300,40150,40100,40250,40100,988
|
|
20230726,093800,5779151700,40100,40650,40650,39950,2476
|
|
20230726,093700,5679828850,40600,40300,40800,40250,2208
|
|
20230726,093600,5590300000,40300,39400,40400,39350,4984
|
|
20230726,093500,5391738850,39450,40300,40300,39450,7728
|
|
20230726,093400,5083531750,40250,40550,40550,40100,6357
|
|
20230726,093300,4827152000,40550,41200,41250,40550,4339
|
|
20230726,093200,4649811200,41200,41300,41300,41200,689
|
|
20230726,093100,4621376950,41300,41400,41400,41300,770
|
|
20230726,093000,4589543150,41400,42050,42150,41350,3142
|
|
20230726,092900,4458305350,42150,42250,42350,42000,2477
|
|
20230726,092800,4353737800,42250,42100,42350,42000,1881
|
|
20230726,092700,4274257300,42100,41700,42100,41700,1854
|
|
20230726,092600,4196539450,41650,41600,41700,41500,1230
|
|
20230726,092500,4145352650,41600,41700,41700,41500,1067
|
|
20230726,092400,4100932500,41550,41300,41550,41300,1464
|
|
20230726,092300,4040306350,41300,41750,41800,41300,2475
|
|
20230726,092200,3937504050,41700,41700,42000,41700,2577
|
|
20230726,092100,3829697100,41850,41700,41950,41400,3811
|
|
20230726,092000,3670773100,41650,41250,41650,41150,2654
|
|
20230726,091900,3561125700,41200,41400,41400,41200,4098
|
|
20230726,091800,3391917650,41400,41200,41400,41200,932
|
|
20230726,091700,3353375300,41200,41100,41300,41050,2183
|
|
20230726,091600,3263508050,41100,40700,41300,40600,3660
|
|
20230726,091500,3113418350,40750,40800,41200,40500,2610
|
|
20230726,091400,3006747100,40850,41400,41400,40650,5890
|
|
20230726,091300,2765001950,41400,41350,41500,41300,2000
|
|
20230726,091200,2682086800,41350,41250,41550,41150,3590
|
|
20230726,091100,2533840100,41150,41850,41900,40850,6253
|
|
20230726,091000,2274671300,41850,41950,42000,41850,2811
|
|
20230726,090900,2156834900,42000,41950,42150,41900,4572
|
|
20230726,090800,1964913550,41900,42700,42700,41900,7111
|
|
20230726,090700,1663791900,42850,43150,43250,42700,4359
|
|
20230726,090600,1476446050,43000,42950,43200,42900,2403
|
|
20230726,090500,1373106300,42900,43000,43100,42800,2332
|
|
20230726,090400,1273046650,42850,43150,43300,42850,3187
|
|
20230726,090300,1135940600,43150,43300,43500,42950,4377
|
|
20230726,090200,946462500,43300,42800,43350,42700,3400
|
|
20230726,090100,800146050,42800,43450,43550,42650,6901
|
|
20230726,090000,502285800,43450,42600,43750,42600,11276
|