605 lines
33 KiB
CSV
605 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,190200,37786374850,32600,32600,32600,32600,74508
|
|
20230726,190100,37786374850,32600,32600,32600,32600,0
|
|
20230726,190000,37786374850,32600,32600,32600,32600,0
|
|
20230726,185900,37786374850,32600,32600,32600,32600,0
|
|
20230726,185800,37786374850,32600,32600,32600,32600,0
|
|
20230726,185700,37786374850,32600,32600,32600,32600,0
|
|
20230726,185600,37786374850,32600,32600,32600,32600,0
|
|
20230726,185500,37786374850,32600,32600,32600,32600,0
|
|
20230726,185400,37786374850,32600,32600,32600,32600,0
|
|
20230726,185300,37786374850,32600,32600,32600,32600,0
|
|
20230726,185200,37786374850,32600,32600,32600,32600,0
|
|
20230726,185100,37786374850,32600,32600,32600,32600,0
|
|
20230726,185000,37786374850,32600,32600,32600,32600,0
|
|
20230726,184900,37786374850,32600,32600,32600,32600,0
|
|
20230726,184800,37786374850,32600,32600,32600,32600,0
|
|
20230726,184700,37786374850,32600,32600,32600,32600,0
|
|
20230726,184600,37786374850,32600,32600,32600,32600,0
|
|
20230726,184500,37786374850,32600,32600,32600,32600,0
|
|
20230726,184400,37786374850,32600,32600,32600,32600,0
|
|
20230726,184300,37786374850,32600,32600,32600,32600,0
|
|
20230726,184200,37786374850,32600,32600,32600,32600,0
|
|
20230726,184100,37786374850,32600,32600,32600,32600,0
|
|
20230726,184000,37786374850,32600,32600,32600,32600,0
|
|
20230726,183900,37786374850,32600,32600,32600,32600,0
|
|
20230726,183800,37786374850,32600,32600,32600,32600,0
|
|
20230726,183700,37786374850,32600,32600,32600,32600,0
|
|
20230726,183600,37786374850,32600,32600,32600,32600,0
|
|
20230726,183500,37786374850,32600,32600,32600,32600,0
|
|
20230726,183400,37786374850,32600,32600,32600,32600,0
|
|
20230726,183300,37786374850,32600,32600,32600,32600,0
|
|
20230726,183200,37786374850,32600,32600,32600,32600,74508
|
|
20230726,183100,37786374850,32600,32600,32600,32600,0
|
|
20230726,183000,37786374850,32600,32600,32600,32600,0
|
|
20230726,182900,37786374850,32600,32600,32600,32600,0
|
|
20230726,182800,37786374850,32600,32600,32600,32600,0
|
|
20230726,182700,37786374850,32600,32600,32600,32600,0
|
|
20230726,182600,37786374850,32600,32600,32600,32600,0
|
|
20230726,182500,37786374850,32600,32600,32600,32600,0
|
|
20230726,182400,37786374850,32600,32600,32600,32600,0
|
|
20230726,182300,37786374850,32600,32600,32600,32600,0
|
|
20230726,182200,37786374850,32600,32600,32600,32600,0
|
|
20230726,182100,37786374850,32600,32600,32600,32600,0
|
|
20230726,182000,37786374850,32600,32600,32600,32600,0
|
|
20230726,181900,37786374850,32600,32600,32600,32600,0
|
|
20230726,181800,37786374850,32600,32600,32600,32600,0
|
|
20230726,181700,37786374850,32600,32600,32600,32600,0
|
|
20230726,181600,37786374850,32600,32600,32600,32600,0
|
|
20230726,181500,37786374850,32600,32600,32600,32600,0
|
|
20230726,181400,37786374850,32600,32600,32600,32600,0
|
|
20230726,181300,37786374850,32600,32600,32600,32600,0
|
|
20230726,181200,37786374850,32600,32600,32600,32600,0
|
|
20230726,181100,37786374850,32600,32600,32600,32600,0
|
|
20230726,181000,37786374850,32600,32600,32600,32600,0
|
|
20230726,180900,37786374850,32600,32600,32600,32600,0
|
|
20230726,180800,37786374850,32600,32600,32600,32600,0
|
|
20230726,180700,37786374850,32600,32600,32600,32600,0
|
|
20230726,180600,37786374850,32600,32600,32600,32600,0
|
|
20230726,180500,37786374850,32600,32600,32600,32600,0
|
|
20230726,180400,37786374850,32600,32600,32600,32600,0
|
|
20230726,180300,37786374850,32600,32600,32600,32600,0
|
|
20230726,180200,37786374850,32600,32600,32600,32600,74508
|
|
20230726,180100,37786374850,32600,32600,32600,32600,0
|
|
20230726,180000,37786374850,32600,32600,32600,32600,0
|
|
20230726,175900,37786374850,32600,32600,32600,32600,0
|
|
20230726,175800,37786374850,32600,32600,32600,32600,0
|
|
20230726,175700,37786374850,32600,32600,32600,32600,0
|
|
20230726,175600,37786374850,32600,32600,32600,32600,0
|
|
20230726,175500,37786374850,32600,32600,32600,32600,0
|
|
20230726,175400,37786374850,32600,32600,32600,32600,0
|
|
20230726,175300,37786374850,32600,32600,32600,32600,0
|
|
20230726,175200,37786374850,32600,32600,32600,32600,0
|
|
20230726,175100,37786374850,32600,32600,32600,32600,0
|
|
20230726,175000,37786374850,32600,32600,32600,32600,0
|
|
20230726,174900,37786374850,32600,32600,32600,32600,0
|
|
20230726,174800,37786374850,32600,32600,32600,32600,0
|
|
20230726,174700,37786374850,32600,32600,32600,32600,0
|
|
20230726,174600,37786374850,32600,32600,32600,32600,0
|
|
20230726,174500,37786374850,32600,32600,32600,32600,0
|
|
20230726,174400,37786374850,32600,32600,32600,32600,0
|
|
20230726,174300,37786374850,32600,32600,32600,32600,0
|
|
20230726,174200,37786374850,32600,32600,32600,32600,0
|
|
20230726,174100,37786374850,32600,32600,32600,32600,0
|
|
20230726,174000,37786374850,32600,32600,32600,32600,0
|
|
20230726,173900,37786374850,32600,32600,32600,32600,0
|
|
20230726,173800,37786374850,32600,32600,32600,32600,0
|
|
20230726,173700,37786374850,32600,32600,32600,32600,0
|
|
20230726,173600,37786374850,32600,32600,32600,32600,0
|
|
20230726,173500,37786374850,32600,32600,32600,32600,0
|
|
20230726,173400,37786374850,32600,32600,32600,32600,0
|
|
20230726,173300,37786374850,32600,32600,32600,32600,0
|
|
20230726,173200,37786374850,32600,32600,32600,32600,74508
|
|
20230726,173100,37786374850,32600,32600,32600,32600,0
|
|
20230726,173000,37786374850,32600,32600,32600,32600,0
|
|
20230726,172900,37786374850,32600,32600,32600,32600,0
|
|
20230726,172800,37786374850,32600,32600,32600,32600,0
|
|
20230726,172700,37786374850,32600,32600,32600,32600,0
|
|
20230726,172600,37786374850,32600,32600,32600,32600,0
|
|
20230726,172500,37786374850,32600,32600,32600,32600,0
|
|
20230726,172400,37786374850,32600,32600,32600,32600,0
|
|
20230726,172300,37786374850,32600,32600,32600,32600,0
|
|
20230726,172200,37786374850,32600,32600,32600,32600,0
|
|
20230726,172100,37786374850,32600,32600,32600,32600,0
|
|
20230726,172000,37786374850,32600,32600,32600,32600,0
|
|
20230726,171900,37786374850,32600,32600,32600,32600,0
|
|
20230726,171800,37786374850,32600,32600,32600,32600,0
|
|
20230726,171700,37786374850,32600,32600,32600,32600,0
|
|
20230726,171600,37786374850,32600,32600,32600,32600,0
|
|
20230726,171500,37786374850,32600,32600,32600,32600,0
|
|
20230726,171400,37786374850,32600,32600,32600,32600,0
|
|
20230726,171300,37786374850,32600,32600,32600,32600,0
|
|
20230726,171200,37786374850,32600,32600,32600,32600,0
|
|
20230726,171100,37786374850,32600,32600,32600,32600,0
|
|
20230726,171000,37786374850,32600,32600,32600,32600,0
|
|
20230726,170900,37786374850,32600,32600,32600,32600,0
|
|
20230726,170800,37786374850,32600,32600,32600,32600,0
|
|
20230726,170700,37786374850,32600,32600,32600,32600,0
|
|
20230726,170600,37786374850,32600,32600,32600,32600,0
|
|
20230726,170500,37786374850,32600,32600,32600,32600,0
|
|
20230726,170400,37786374850,32600,32600,32600,32600,0
|
|
20230726,170300,37786374850,32600,32600,32600,32600,0
|
|
20230726,170200,37786374850,32600,32600,32600,32600,74508
|
|
20230726,170100,37786374850,32600,32600,32600,32600,0
|
|
20230726,170000,37786374850,32600,32600,32600,32600,0
|
|
20230726,165900,37786374850,32600,32600,32600,32600,0
|
|
20230726,165800,37786374850,32600,32600,32600,32600,0
|
|
20230726,165700,37786374850,32600,32600,32600,32600,0
|
|
20230726,165600,37786374850,32600,32600,32600,32600,0
|
|
20230726,165500,37786374850,32600,32600,32600,32600,0
|
|
20230726,165400,37786374850,32600,32600,32600,32600,0
|
|
20230726,165300,37786374850,32600,32600,32600,32600,0
|
|
20230726,165200,37786374850,32600,32600,32600,32600,0
|
|
20230726,165100,37786374850,32600,32600,32600,32600,0
|
|
20230726,165000,37786374850,32600,32600,32600,32600,0
|
|
20230726,164900,37786374850,32600,32600,32600,32600,0
|
|
20230726,164800,37786374850,32600,32600,32600,32600,0
|
|
20230726,164700,37786374850,32600,32600,32600,32600,0
|
|
20230726,164600,37786374850,32600,32600,32600,32600,0
|
|
20230726,164500,37786374850,32600,32600,32600,32600,0
|
|
20230726,164400,37786374850,32600,32600,32600,32600,0
|
|
20230726,164300,37786374850,32600,32600,32600,32600,0
|
|
20230726,164200,37786374850,32600,32600,32600,32600,0
|
|
20230726,164100,37786374850,32600,32600,32600,32600,0
|
|
20230726,164000,37786374850,32600,32600,32600,32600,0
|
|
20230726,163900,37786374850,32600,32600,32600,32600,0
|
|
20230726,163800,37786374850,32600,32600,32600,32600,0
|
|
20230726,163700,37786374850,32600,32600,32600,32600,0
|
|
20230726,163600,37786374850,32600,32600,32600,32600,0
|
|
20230726,163500,37786374850,32600,32600,32600,32600,0
|
|
20230726,163400,37786374850,32600,32600,32600,32600,0
|
|
20230726,163300,37786374850,32600,32600,32600,32600,0
|
|
20230726,163200,37786374850,32600,32600,32600,32600,74508
|
|
20230726,163100,37786374850,32600,32600,32600,32600,0
|
|
20230726,163000,37786374850,32600,32600,32600,32600,0
|
|
20230726,162900,37786374850,32600,32600,32600,32600,0
|
|
20230726,162800,37786374850,32600,32600,32600,32600,0
|
|
20230726,162700,37786374850,32600,32600,32600,32600,0
|
|
20230726,162600,37786374850,32600,32600,32600,32600,0
|
|
20230726,162500,37786374850,32600,32600,32600,32600,0
|
|
20230726,162400,37786374850,32600,32600,32600,32600,0
|
|
20230726,162300,37786374850,32600,32600,32600,32600,0
|
|
20230726,162200,37786374850,32600,32600,32600,32600,0
|
|
20230726,162100,37786374850,32600,32600,32600,32600,0
|
|
20230726,162000,37786374850,32600,32600,32600,32600,0
|
|
20230726,161900,37786374850,32600,32600,32600,32600,0
|
|
20230726,161800,37786374850,32600,32600,32600,32600,0
|
|
20230726,161700,37786374850,32600,32600,32600,32600,0
|
|
20230726,161600,37786374850,32600,32600,32600,32600,0
|
|
20230726,161500,37786374850,32600,32600,32600,32600,0
|
|
20230726,161400,37786374850,32600,32600,32600,32600,0
|
|
20230726,161300,37786374850,32600,32600,32600,32600,0
|
|
20230726,161200,37786374850,32600,32600,32600,32600,0
|
|
20230726,161100,37786374850,32600,32600,32600,32600,0
|
|
20230726,161000,37786374850,32600,32600,32600,32600,0
|
|
20230726,160900,37786374850,32600,32600,32600,32600,0
|
|
20230726,160800,37786374850,32600,32600,32600,32600,0
|
|
20230726,160700,37786374850,32600,32600,32600,32600,0
|
|
20230726,160600,37786374850,32600,32600,32600,32600,0
|
|
20230726,160500,37786374850,32600,32600,32600,32600,0
|
|
20230726,160400,37786374850,32600,32600,32600,32600,0
|
|
20230726,160300,37786374850,32600,32600,32600,32600,0
|
|
20230726,160200,37786374850,32600,32600,32600,32600,74508
|
|
20230726,160100,37786374850,32600,32600,32600,32600,0
|
|
20230726,160000,37786374850,32600,32600,32600,32600,0
|
|
20230726,155900,37786374850,32600,32600,32600,32600,0
|
|
20230726,155800,37786374850,32600,32600,32600,32600,0
|
|
20230726,155700,37786374850,32600,32600,32600,32600,0
|
|
20230726,155600,37786374850,32600,32600,32600,32600,0
|
|
20230726,155500,37786374850,32600,32600,32600,32600,0
|
|
20230726,155400,37786374850,32600,32600,32600,32600,0
|
|
20230726,155300,37786374850,32600,32600,32600,32600,0
|
|
20230726,155200,37786374850,32600,32600,32600,32600,0
|
|
20230726,155100,37786374850,32600,32600,32600,32600,0
|
|
20230726,155000,37786374850,32600,32600,32600,32600,0
|
|
20230726,154900,37786374850,32600,32600,32600,32600,0
|
|
20230726,154800,37786374850,32600,32600,32600,32600,0
|
|
20230726,154700,37786374850,32600,32600,32600,32600,0
|
|
20230726,154600,37786374850,32600,32600,32600,32600,0
|
|
20230726,154500,37786374850,32600,32600,32600,32600,0
|
|
20230726,154400,37786374850,32600,32600,32600,32600,0
|
|
20230726,154300,37786374850,32600,32600,32600,32600,0
|
|
20230726,154200,37786374850,32600,32600,32600,32600,0
|
|
20230726,154100,37786374850,32600,32600,32600,32600,0
|
|
20230726,154000,37786374850,32600,32600,32600,32600,0
|
|
20230726,153900,37786374850,32600,32600,32600,32600,0
|
|
20230726,153800,37786374850,32600,32600,32600,32600,0
|
|
20230726,153700,37786374850,32600,32600,32600,32600,0
|
|
20230726,153600,37786374850,32600,32600,32600,32600,0
|
|
20230726,153500,37786374850,32600,32600,32600,32600,0
|
|
20230726,153400,37786374850,32600,32600,32600,32600,0
|
|
20230726,153300,37786374850,32600,32600,32600,32600,0
|
|
20230726,153200,37786374850,32600,32600,32600,32600,74508
|
|
20230726,153100,37786374850,32600,32600,32600,32600,0
|
|
20230726,153000,37786374850,32600,32600,32600,32600,74508
|
|
20230726,152900,35357414050,32700,32700,32700,32700,0
|
|
20230726,152800,35357414050,32700,32700,32700,32700,0
|
|
20230726,152700,35357414050,32700,32700,32700,32700,0
|
|
20230726,152600,35357414050,32700,32700,32700,32700,0
|
|
20230726,152500,35357414050,32700,32700,32700,32700,0
|
|
20230726,152400,35357414050,32700,32700,32700,32700,0
|
|
20230726,152300,35357414050,32700,32700,32700,32700,0
|
|
20230726,152200,35357414050,32700,32700,32700,32700,0
|
|
20230726,152100,35357414050,32700,32700,32700,32700,0
|
|
20230726,152000,35357414050,32700,32700,32700,32700,0
|
|
20230726,151900,35357414050,32700,32650,32700,32650,638
|
|
20230726,151800,35336563900,32650,32600,32650,32550,4865
|
|
20230726,151700,35177952400,32550,32550,32600,32500,3915
|
|
20230726,151600,35050440750,32500,32500,32500,32450,4666
|
|
20230726,151500,34898811600,32500,32600,32600,32500,5860
|
|
20230726,151400,34708088800,32600,32550,32600,32550,2094
|
|
20230726,151300,34639926250,32550,32550,32600,32550,5075
|
|
20230726,151200,34474706000,32550,32550,32600,32550,2922
|
|
20230726,151100,34379543550,32600,32550,32600,32550,499
|
|
20230726,151000,34363300600,32600,32550,32600,32550,388
|
|
20230726,150900,34350670350,32550,32550,32600,32500,5603
|
|
20230726,150800,34168346050,32550,32500,32600,32500,3548
|
|
20230726,150700,34052901650,32550,32600,32650,32500,3620
|
|
20230726,150600,33935014200,32650,32650,32700,32650,6793
|
|
20230726,150500,33713219450,32700,32650,32700,32650,1519
|
|
20230726,150400,33663622750,32700,32650,32750,32650,3453
|
|
20230726,150300,33550669950,32700,32650,32700,32650,1540
|
|
20230726,150200,33500338250,32650,32650,32700,32650,581
|
|
20230726,150100,33481367250,32700,32650,32700,32650,1935
|
|
20230726,150000,33418187500,32700,32700,32750,32700,1725
|
|
20230726,145900,33361778100,32700,32650,32700,32650,4788
|
|
20230726,145800,33205233900,32650,32650,32700,32650,250
|
|
20230726,145700,33197069700,32700,32750,32750,32600,14004
|
|
20230726,145600,32739964700,32700,32700,32750,32700,3410
|
|
20230726,145500,32628447200,32700,32700,32750,32700,2153
|
|
20230726,145400,32558042400,32750,32750,32750,32700,2544
|
|
20230726,145300,32474839850,32700,32700,32750,32700,383
|
|
20230726,145200,32462314500,32750,32750,32750,32700,1747
|
|
20230726,145100,32405175950,32700,32700,32750,32700,682
|
|
20230726,145000,32382871500,32700,32750,32750,32700,567
|
|
20230726,144900,32364325100,32750,32700,32750,32700,410
|
|
20230726,144800,32350917000,32700,32750,32750,32700,796
|
|
20230726,144700,32324884500,32700,32750,32750,32700,573
|
|
20230726,144600,32306144350,32750,32700,32750,32700,1254
|
|
20230726,144500,32265137050,32700,32750,32750,32700,1457
|
|
20230726,144400,32217487250,32750,32700,32750,32700,431
|
|
20230726,144300,32203389500,32700,32750,32750,32700,876
|
|
20230726,144200,32174743450,32700,32700,32750,32700,1221
|
|
20230726,144100,32134813200,32700,32700,32750,32700,458
|
|
20230726,144000,32119835250,32700,32700,32750,32700,930
|
|
20230726,143900,32089423600,32700,32750,32800,32700,6021
|
|
20230726,143800,31892355600,32750,32750,32800,32750,1636
|
|
20230726,143700,31838775400,32750,32800,32800,32750,1509
|
|
20230726,143600,31789305400,32800,32850,32850,32800,3930
|
|
20230726,143500,31660393650,32850,32850,32850,32800,1056
|
|
20230726,143400,31625726650,32850,32800,32850,32800,924
|
|
20230726,143300,31595401650,32800,32750,32850,32750,3258
|
|
20230726,143200,31488538150,32800,32700,32800,32700,3582
|
|
20230726,143100,31371212400,32700,32700,32750,32700,2320
|
|
20230726,143000,31295344200,32750,32750,32750,32700,1952
|
|
20230726,142900,31231494000,32700,32700,32750,32700,1280
|
|
20230726,142800,31189628500,32750,32600,32750,32600,4279
|
|
20230726,142700,31049742400,32650,32650,32700,32600,3198
|
|
20230726,142600,30945327400,32650,32650,32700,32650,1559
|
|
20230726,142500,30894414750,32650,32650,32700,32650,2375
|
|
20230726,142400,30816836650,32650,32650,32700,32650,852
|
|
20230726,142300,30789007200,32650,32650,32700,32650,2218
|
|
20230726,142200,30716584200,32650,32650,32700,32650,711
|
|
20230726,142100,30693363150,32650,32700,32700,32600,776
|
|
20230726,142000,30668021350,32650,32600,32700,32600,9250
|
|
20230726,141900,30366006950,32650,32650,32650,32600,925
|
|
20230726,141800,30335844450,32650,32650,32650,32600,1854
|
|
20230726,141700,30275346450,32600,32600,32650,32600,701
|
|
20230726,141600,30252475200,32650,32650,32650,32600,1859
|
|
20230726,141500,30191807250,32600,32600,32650,32550,2791
|
|
20230726,141400,30100828700,32550,32550,32600,32550,2294
|
|
20230726,141300,30026108700,32550,32550,32600,32550,1318
|
|
20230726,141200,29983206850,32550,32650,32650,32550,3115
|
|
20230726,141100,29881721750,32600,32600,32650,32600,391
|
|
20230726,141000,29868972800,32650,32600,32700,32550,5148
|
|
20230726,140900,29700972950,32600,32600,32600,32550,1188
|
|
20230726,140800,29662277550,32550,32500,32600,32500,2776
|
|
20230726,140700,29571839650,32550,32500,32600,32500,4361
|
|
20230726,140600,29429876100,32500,32600,32650,32500,4145
|
|
20230726,140500,29294811050,32650,32550,32650,32500,3325
|
|
20230726,140400,29186407450,32500,32550,32550,32500,4977
|
|
20230726,140300,29024437900,32550,32650,32650,32550,6119
|
|
20230726,140200,28825040450,32650,32650,32700,32600,1668
|
|
20230726,140100,28770610350,32650,32600,32700,32600,2501
|
|
20230726,140000,28688979300,32650,32600,32650,32550,3709
|
|
20230726,135900,28568078400,32550,32600,32700,32550,2062
|
|
20230726,135800,28500861100,32700,32650,32750,32600,4288
|
|
20230726,135700,28360919350,32600,32700,32700,32600,4396
|
|
20230726,135600,28217278550,32600,32850,32900,32600,6917
|
|
20230726,135500,27990703250,32850,32800,32900,32800,6153
|
|
20230726,135400,27788647600,32900,32800,32900,32750,13278
|
|
20230726,135300,27352781200,32800,32750,32800,32750,2539
|
|
20230726,135200,27269616100,32750,32700,32850,32700,11292
|
|
20230726,135100,26899608050,32650,32650,32700,32650,1020
|
|
20230726,135000,26866288350,32650,32650,32700,32650,2627
|
|
20230726,134900,26780503500,32650,32650,32700,32650,1368
|
|
20230726,134800,26735838050,32700,32700,32750,32700,1260
|
|
20230726,134700,26694633750,32700,32700,32750,32700,3035
|
|
20230726,134600,26595307950,32700,32750,32750,32700,1304
|
|
20230726,134500,26552664750,32750,32750,32800,32700,4756
|
|
20230726,134400,26396984700,32700,32750,32750,32650,2672
|
|
20230726,134300,26309557350,32650,32700,32750,32650,2889
|
|
20230726,134200,26215068950,32700,32800,32850,32700,2292
|
|
20230726,134100,26139979300,32800,32800,32900,32800,2835
|
|
20230726,134000,26046935800,32900,32750,32900,32700,6543
|
|
20230726,133900,25832476750,32750,32850,32900,32750,4787
|
|
20230726,133800,25675411400,32900,32850,32900,32800,9604
|
|
20230726,133700,25359715250,32850,32800,32850,32800,3010
|
|
20230726,133600,25260962450,32800,32700,32800,32650,7249
|
|
20230726,133500,25023497800,32650,32650,32750,32650,5458
|
|
20230726,133400,24845027200,32700,32700,32750,32650,7992
|
|
20230726,133300,24583875550,32700,32650,32700,32650,2600
|
|
20230726,133200,24498887800,32650,32600,32700,32600,2799
|
|
20230726,133100,24407522400,32650,32700,32700,32600,1288
|
|
20230726,133000,24365470600,32650,32650,32700,32650,1603
|
|
20230726,132900,24313129950,32650,32650,32700,32650,1543
|
|
20230726,132800,24262750500,32700,32650,32700,32650,1722
|
|
20230726,132700,24206512150,32700,32750,32750,32650,1605
|
|
20230726,132600,24154041350,32700,32700,32700,32650,1131
|
|
20230726,132500,24117067300,32650,32650,32700,32600,1521
|
|
20230726,132400,24067362800,32650,32700,32750,32650,4785
|
|
20230726,132300,23911004250,32650,32600,32700,32550,4033
|
|
20230726,132200,23779323100,32650,32700,32700,32600,1440
|
|
20230726,132100,23732288400,32650,32650,32700,32650,3617
|
|
20230726,132000,23614158450,32700,32650,32700,32650,509
|
|
20230726,131900,23597528500,32700,32700,32700,32650,2695
|
|
20230726,131800,23509427800,32650,32700,32700,32650,859
|
|
20230726,131700,23481347850,32700,32700,32700,32650,927
|
|
20230726,131600,23451056400,32700,32700,32700,32650,2099
|
|
20230726,131500,23382442300,32700,32600,32700,32600,2637
|
|
20230726,131400,23296325000,32600,32600,32650,32600,1150
|
|
20230726,131300,23258783350,32650,32550,32650,32550,4845
|
|
20230726,131200,23100984950,32550,32500,32550,32500,1268
|
|
20230726,131100,23059718950,32500,32500,32550,32500,1307
|
|
20230726,131000,23017241100,32500,32550,32550,32500,678
|
|
20230726,130900,22995204600,32500,32550,32550,32500,1980
|
|
20230726,130800,22930852500,32500,32500,32550,32500,1066
|
|
20230726,130700,22896205250,32500,32550,32550,32500,682
|
|
20230726,130600,22874038600,32550,32550,32600,32500,1900
|
|
20230726,130500,22812206450,32550,32550,32600,32550,450
|
|
20230726,130400,22797555150,32600,32600,32600,32550,2490
|
|
20230726,130300,22716505200,32600,32550,32600,32550,2128
|
|
20230726,130200,22647235700,32550,32550,32550,32500,1486
|
|
20230726,130100,22598878650,32550,32500,32550,32500,185
|
|
20230726,130000,22592865800,32550,32600,32600,32500,2085
|
|
20230726,125900,22525036200,32550,32550,32600,32550,644
|
|
20230726,125800,22504072850,32550,32550,32600,32550,465
|
|
20230726,125700,22488931600,32550,32500,32550,32500,3428
|
|
20230726,125600,22377364400,32550,32500,32550,32500,368
|
|
20230726,125500,22365402050,32500,32500,32550,32500,216
|
|
20230726,125400,22358376950,32500,32500,32550,32500,894
|
|
20230726,125300,22329307850,32500,32500,32550,32500,161
|
|
20230726,125200,22324074050,32500,32550,32550,32500,161
|
|
20230726,125100,22318840750,32550,32550,32550,32500,480
|
|
20230726,125000,22303238600,32550,32500,32600,32350,5168
|
|
20230726,124900,22135568000,32400,32500,32550,32400,5352
|
|
20230726,124800,21961826650,32500,32550,32550,32500,3763
|
|
20230726,124700,21839463550,32350,32500,32550,32350,9297
|
|
20230726,124600,21537888900,32500,32450,32500,32450,1193
|
|
20230726,124500,21499161600,32450,32550,32550,32400,2967
|
|
20230726,124400,21402824800,32550,32500,32550,32500,403
|
|
20230726,124300,21389726650,32500,32500,32550,32500,785
|
|
20230726,124200,21364214000,32500,32550,32550,32500,1756
|
|
20230726,124100,21307139700,32500,32550,32550,32500,228
|
|
20230726,124000,21299729300,32500,32500,32550,32450,3850
|
|
20230726,123900,21174725900,32500,32550,32550,32500,2312
|
|
20230726,123800,21099582100,32500,32500,32550,32500,1837
|
|
20230726,123700,21039878800,32550,32500,32550,32500,935
|
|
20230726,123600,21009490950,32500,32500,32550,32450,1355
|
|
20230726,123500,20965490250,32500,32500,32500,32450,3205
|
|
20230726,123400,20861371700,32500,32500,32550,32450,1971
|
|
20230726,123300,20797314300,32550,32550,32550,32500,625
|
|
20230726,123200,20776999000,32550,32500,32550,32400,3780
|
|
20230726,123100,20654232750,32550,32550,32550,32500,2503
|
|
20230726,123000,20572784650,32550,32400,32550,32400,2180
|
|
20230726,122900,20502042050,32450,32500,32500,32400,16507
|
|
20230726,122800,19966442900,32500,32550,32550,32500,555
|
|
20230726,122700,19948404350,32500,32550,32600,32500,3751
|
|
20230726,122600,19826432050,32550,32600,32600,32550,1828
|
|
20230726,122500,19766929800,32550,32550,32600,32550,715
|
|
20230726,122400,19743655350,32550,32600,32600,32550,817
|
|
20230726,122300,19717059600,32550,32650,32650,32550,984
|
|
20230726,122200,19684980550,32600,32600,32650,32600,275
|
|
20230726,122100,19676014500,32600,32650,32650,32600,263
|
|
20230726,122000,19667438400,32600,32650,32650,32550,1449
|
|
20230726,121900,19620200800,32600,32550,32650,32550,1096
|
|
20230726,121800,19584476600,32600,32600,32650,32550,1430
|
|
20230726,121700,19537860900,32550,32650,32700,32550,1846
|
|
20230726,121600,19477621950,32700,32550,32700,32550,2405
|
|
20230726,121500,19399209100,32600,32600,32600,32550,169
|
|
20230726,121400,19393705950,32550,32600,32600,32550,259
|
|
20230726,121300,19385274150,32600,32600,32600,32500,1787
|
|
20230726,121200,19327109400,32550,32550,32600,32550,533
|
|
20230726,121100,19309757750,32550,32600,32600,32550,136
|
|
20230726,121000,19305330100,32550,32550,32600,32550,1346
|
|
20230726,120900,19261516850,32550,32550,32600,32550,476
|
|
20230726,120800,19246020000,32550,32600,32600,32550,1289
|
|
20230726,120700,19204034150,32600,32550,32600,32550,256
|
|
20230726,120600,19195699300,32550,32550,32600,32550,375
|
|
20230726,120500,19183489600,32550,32550,32600,32550,730
|
|
20230726,120400,19159722300,32600,32700,32700,32600,5498
|
|
20230726,120300,18980312650,32700,32700,32700,32650,585
|
|
20230726,120200,18961200550,32700,32700,32700,32650,93
|
|
20230726,120100,18958161900,32650,32700,32700,32650,433
|
|
20230726,120000,18944022450,32650,32700,32700,32650,842
|
|
20230726,115900,18916501900,32700,32700,32700,32650,284
|
|
20230726,115800,18907227500,32700,32750,32750,32650,1404
|
|
20230726,115700,18861332050,32750,32700,32750,32700,310
|
|
20230726,115600,18851191600,32700,32700,32750,32700,1388
|
|
20230726,115500,18805797300,32700,32750,32750,32650,1942
|
|
20230726,115400,18742297250,32750,32750,32750,32700,128
|
|
20230726,115300,18738108250,32750,32700,32750,32700,455
|
|
20230726,115200,18723229550,32700,32750,32750,32700,700
|
|
20230726,115100,18700328800,32750,32750,32800,32700,580
|
|
20230726,115000,18681333850,32750,32700,32750,32700,933
|
|
20230726,114900,18650780300,32750,32750,32800,32700,644
|
|
20230726,114800,18629697900,32750,32750,32750,32700,1779
|
|
20230726,114700,18571452100,32750,32750,32750,32700,41
|
|
20230726,114600,18570110450,32700,32700,32750,32650,2406
|
|
20230726,114500,18491432350,32700,32750,32750,32700,316
|
|
20230726,114400,18481091150,32700,32700,32800,32700,1820
|
|
20230726,114300,18421557950,32750,32750,32800,32750,579
|
|
20230726,114200,18402595050,32750,32750,32900,32700,776
|
|
20230726,114100,18377180800,32750,32800,32900,32700,4770
|
|
20230726,114000,18220634550,32750,32750,32800,32700,348
|
|
20230726,113900,18209237650,32750,32750,32750,32700,1581
|
|
20230726,113800,18157462200,32750,32700,32750,32650,3558
|
|
20230726,113700,18041101650,32700,32700,32700,32650,248
|
|
20230726,113600,18032996600,32650,32650,32700,32650,49
|
|
20230726,113500,18031394500,32650,32700,32750,32600,4000
|
|
20230726,113400,17900652300,32700,32650,32700,32650,561
|
|
20230726,113300,17882328800,32650,32700,32700,32650,369
|
|
20230726,113200,17870265500,32700,32700,32700,32650,397
|
|
20230726,113100,17857303050,32650,32650,32700,32600,2459
|
|
20230726,113000,17777013200,32650,32600,32650,32600,364
|
|
20230726,112900,17765144400,32600,32650,32650,32600,192
|
|
20230726,112800,17758883600,32650,32600,32650,32600,296
|
|
20230726,112700,17749227650,32600,32600,32650,32600,637
|
|
20230726,112600,17728454250,32600,32500,32600,32500,2990
|
|
20230726,112500,17631127250,32500,32550,32600,32500,1541
|
|
20230726,112400,17580964100,32550,32600,32600,32500,3831
|
|
20230726,112300,17456301400,32600,32600,32650,32550,1251
|
|
20230726,112200,17415525600,32600,32600,32650,32600,277
|
|
20230726,112100,17406494900,32650,32650,32650,32600,1059
|
|
20230726,112000,17371954100,32600,32650,32650,32600,723
|
|
20230726,111900,17348383400,32600,32600,32650,32550,663
|
|
20230726,111800,17326769600,32600,32600,32650,32550,1856
|
|
20230726,111700,17266270650,32600,32650,32650,32600,101
|
|
20230726,111600,17262976750,32650,32550,32650,32550,1796
|
|
20230726,111500,17204438450,32550,32550,32600,32550,175
|
|
20230726,111400,17198737250,32600,32600,32600,32550,2438
|
|
20230726,111300,17119323650,32600,32600,32600,32550,2566
|
|
20230726,111200,17035677200,32600,32650,32650,32600,1458
|
|
20230726,111100,16988143950,32600,32600,32650,32600,157
|
|
20230726,111000,16983024950,32650,32600,32650,32600,583
|
|
20230726,110900,16964017600,32600,32600,32650,32600,182
|
|
20230726,110800,16958078250,32600,32650,32650,32600,1070
|
|
20230726,110700,16923173450,32650,32600,32650,32600,817
|
|
20230726,110600,16896513050,32600,32600,32650,32600,574
|
|
20230726,110500,16877797300,32600,32600,32650,32600,1269
|
|
20230726,110400,16836427500,32600,32700,32700,32600,657
|
|
20230726,110300,16814994000,32650,32650,32700,32650,973
|
|
20230726,110200,16783222650,32650,32750,32750,32650,2403
|
|
20230726,110100,16704712950,32750,32700,32750,32700,1306
|
|
20230726,110000,16662005750,32700,32700,32750,32700,1106
|
|
20230726,105900,16625835600,32750,32600,32750,32600,1760
|
|
20230726,105800,16568284600,32600,32800,32800,32600,1908
|
|
20230726,105700,16505817000,32800,32700,32800,32650,6176
|
|
20230726,105600,16304056350,32700,32750,32800,32700,629
|
|
20230726,105500,16283457650,32750,32750,32800,32700,2320
|
|
20230726,105400,16207470600,32800,32750,32800,32750,873
|
|
20230726,105300,16178878600,32750,32750,32800,32750,1330
|
|
20230726,105200,16135317950,32750,32750,32800,32700,1429
|
|
20230726,105100,16088490650,32800,32600,32800,32600,12766
|
|
20230726,105000,15671014650,32600,32600,32650,32550,1884
|
|
20230726,104900,15609605650,32600,32450,32650,32450,15255
|
|
20230726,104800,15113371100,32500,32450,32500,32350,8961
|
|
20230726,104700,14822875550,32450,32500,32500,32450,6676
|
|
20230726,104600,14606228350,32500,32500,32550,32500,6985
|
|
20230726,104500,14379137700,32500,32550,32600,32500,6153
|
|
20230726,104400,14179059650,32550,32550,32600,32500,2696
|
|
20230726,104300,14091303000,32550,32500,32550,32450,4259
|
|
20230726,104200,13952819500,32500,32500,32600,32450,4803
|
|
20230726,104100,13796617950,32500,32550,32550,32450,18012
|
|
20230726,104000,13211012000,32550,32600,32600,32550,1417
|
|
20230726,103900,13164887100,32600,32600,32600,32550,423
|
|
20230726,103800,13151117800,32600,32650,32650,32550,1604
|
|
20230726,103700,13098844000,32600,32600,32600,32550,1519
|
|
20230726,103600,13049357000,32600,32600,32650,32550,2218
|
|
20230726,103500,12977035050,32600,32550,32650,32550,1012
|
|
20230726,103400,12944045100,32600,32650,32650,32550,1354
|
|
20230726,103300,12899906700,32600,32600,32700,32600,783
|
|
20230726,103200,12874355950,32600,32650,32700,32600,1696
|
|
20230726,103100,12819004850,32650,32600,32650,32600,2045
|
|
20230726,103000,12752332750,32650,32700,32700,32600,1515
|
|
20230726,102900,12702877250,32650,32650,32700,32650,1182
|
|
20230726,102800,12664267150,32650,32600,32650,32550,4582
|
|
20230726,102700,12514794750,32600,32600,32700,32600,3129
|
|
20230726,102600,12412707600,32600,32650,32650,32550,8774
|
|
20230726,102500,12126593000,32650,32650,32700,32600,1644
|
|
20230726,102400,12072918300,32650,32650,32650,32600,1828
|
|
20230726,102300,12013239550,32600,32650,32700,32600,2608
|
|
20230726,102200,11928090050,32650,32650,32650,32600,2212
|
|
20230726,102100,11855873650,32650,32700,32750,32650,974
|
|
20230726,102000,11824028350,32700,32650,32750,32650,3674
|
|
20230726,101900,11703904950,32650,32700,32700,32600,2325
|
|
20230726,101800,11628018200,32650,32650,32700,32600,1281
|
|
20230726,101700,11586208850,32650,32650,32650,32600,4476
|
|
20230726,101600,11440120950,32650,32750,32750,32650,5480
|
|
20230726,101500,11261090650,32750,32750,32750,32700,349
|
|
20230726,101400,11249670900,32700,32700,32800,32700,1269
|
|
20230726,101300,11208134000,32700,32800,32800,32700,849
|
|
20230726,101200,11180336000,32800,32750,32800,32750,489
|
|
20230726,101100,11164321100,32750,32700,32800,32700,1007
|
|
20230726,101000,11131373950,32800,32750,32800,32700,2618
|
|
20230726,100900,11045706400,32750,32700,32850,32700,2623
|
|
20230726,100800,10959741900,32750,32750,32750,32700,1091
|
|
20230726,100700,10924031950,32750,32700,32800,32650,9822
|
|
20230726,100600,10602805350,32650,32650,32700,32650,1985
|
|
20230726,100500,10537988400,32650,32700,32750,32600,6346
|
|
20230726,100400,10330741400,32700,32700,32750,32700,4598
|
|
20230726,100300,10180355100,32700,32750,32750,32600,8403
|
|
20230726,100200,9905953200,32750,32700,32800,32650,4460
|
|
20230726,100100,9760044200,32700,32700,32750,32700,1503
|
|
20230726,100000,9710895950,32750,32850,32850,32700,7283
|
|
20230726,095900,9472550300,32800,32750,32800,32750,3186
|
|
20230726,095800,9368184150,32750,32800,32800,32700,8223
|
|
20230726,095700,9098919850,32800,32850,32850,32750,4961
|
|
20230726,095600,8936187700,32850,32900,32900,32850,563
|
|
20230726,095500,8917685700,32900,32900,32900,32850,534
|
|
20230726,095400,8900135050,32900,32800,32900,32750,10746
|
|
20230726,095300,8547517450,32800,32800,32900,32700,5940
|
|
20230726,095200,8352580650,32800,32800,32850,32700,11935
|
|
20230726,095100,7961311150,32800,32850,32850,32800,2475
|
|
20230726,095000,7880063200,32800,32950,32950,32800,4744
|
|
20230726,094900,7724169100,32950,32950,32950,32900,1117
|
|
20230726,094800,7687379150,32900,32950,33000,32900,1116
|
|
20230726,094700,7650610350,32950,32950,32950,32900,825
|
|
20230726,094600,7623448650,32950,33000,33050,32900,1052
|
|
20230726,094500,7588791850,32950,33000,33000,32950,3940
|
|
20230726,094400,7458906450,33050,33000,33050,32950,1503
|
|
20230726,094300,7409309450,33050,33000,33050,33000,548
|
|
20230726,094200,7391223450,33050,33000,33100,33000,2199
|
|
20230726,094100,7318561150,33050,33100,33150,32950,11371
|
|
20230726,094000,6942375800,33100,33100,33150,33100,1430
|
|
20230726,093900,6895039650,33100,33150,33200,33100,813
|
|
20230726,093800,6868088650,33150,33000,33200,33000,1991
|
|
20230726,093700,6802121300,33000,33000,33100,33000,5030
|
|
20230726,093600,6635965800,33050,33000,33050,32900,7870
|
|
20230726,093500,6376302550,33000,32950,33000,32950,382
|
|
20230726,093400,6363702700,32950,32950,32950,32850,8375
|
|
20230726,093300,6088375400,32950,32950,32950,32900,685
|
|
20230726,093200,6065830450,32950,32950,33050,32900,2118
|
|
20230726,093100,5995997350,32950,32900,33000,32900,3241
|
|
20230726,093000,5889256200,32850,32850,32900,32850,2281
|
|
20230726,092900,5814225000,32850,32850,32900,32800,3503
|
|
20230726,092800,5699156000,32850,32850,32900,32800,6663
|
|
20230726,092700,5480353700,32800,32800,32850,32750,4648
|
|
20230726,092600,5327884150,32800,32750,32850,32750,793
|
|
20230726,092500,5301879600,32750,32800,32950,32700,13843
|
|
20230726,092400,4848124850,32750,32800,32800,32750,3058
|
|
20230726,092300,4747964550,32750,32800,32850,32750,3602
|
|
20230726,092200,4629833450,32800,32850,32900,32800,2025
|
|
20230726,092100,4563348250,32900,32850,32950,32850,2972
|
|
20230726,092000,4465605300,32900,32850,32900,32800,5022
|
|
20230726,091900,4300688000,32850,32950,32950,32850,2160
|
|
20230726,091800,4229560550,32950,33100,33150,32950,4392
|
|
20230726,091700,4084311950,33100,33100,33200,33050,7756
|
|
20230726,091600,3827416400,33100,32900,33100,32900,4397
|
|
20230726,091500,3682262550,32900,32850,33000,32850,5289
|
|
20230726,091400,3508023600,32900,32850,32950,32850,1792
|
|
20230726,091300,3449118500,32850,32900,32900,32700,17389
|
|
20230726,091200,2878446100,32900,32950,32950,32900,1560
|
|
20230726,091100,2827111850,32900,32950,33000,32900,9120
|
|
20230726,091000,2526746000,32950,32950,33050,32900,7522
|
|
20230726,090900,2278864400,32950,32900,33000,32850,7583
|
|
20230726,090800,2029280300,32850,33050,33050,32800,12200
|
|
20230726,090700,1627509750,33000,33100,33100,33000,3963
|
|
20230726,090600,1496583050,33050,33050,33150,33000,3514
|
|
20230726,090500,1380391050,33050,33150,33150,33050,4943
|
|
20230726,090400,1216863450,33150,33250,33250,33100,5087
|
|
20230726,090300,1048095950,33200,33250,33250,33200,918
|
|
20230726,090200,1017616000,33250,33250,33300,33200,4316
|
|
20230726,090100,873959500,33300,33200,33300,33000,11111
|
|
20230726,090000,505565200,33300,33300,33500,33150,15181
|