589 lines
31 KiB
CSV
589 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,184600,3495822000,20850,20850,20850,20850,2696
|
|
20230726,184500,3495822000,20850,20850,20850,20850,0
|
|
20230726,184400,3495822000,20850,20850,20850,20850,0
|
|
20230726,184300,3495822000,20850,20850,20850,20850,0
|
|
20230726,184200,3495822000,20850,20850,20850,20850,0
|
|
20230726,184100,3495822000,20850,20850,20850,20850,0
|
|
20230726,184000,3495822000,20850,20850,20850,20850,0
|
|
20230726,183900,3495822000,20850,20850,20850,20850,0
|
|
20230726,183800,3495822000,20850,20850,20850,20850,0
|
|
20230726,183700,3495822000,20850,20850,20850,20850,0
|
|
20230726,183600,3495822000,20850,20850,20850,20850,0
|
|
20230726,183500,3495822000,20850,20850,20850,20850,0
|
|
20230726,183400,3495822000,20850,20850,20850,20850,0
|
|
20230726,183300,3495822000,20850,20850,20850,20850,0
|
|
20230726,183200,3495822000,20850,20850,20850,20850,0
|
|
20230726,183100,3495822000,20850,20850,20850,20850,0
|
|
20230726,183000,3495822000,20850,20850,20850,20850,0
|
|
20230726,182900,3495822000,20850,20850,20850,20850,0
|
|
20230726,182800,3495822000,20850,20850,20850,20850,0
|
|
20230726,182700,3495822000,20850,20850,20850,20850,0
|
|
20230726,182600,3495822000,20850,20850,20850,20850,0
|
|
20230726,182500,3495822000,20850,20850,20850,20850,0
|
|
20230726,182400,3495822000,20850,20850,20850,20850,0
|
|
20230726,182300,3495822000,20850,20850,20850,20850,0
|
|
20230726,182200,3495822000,20850,20850,20850,20850,0
|
|
20230726,182100,3495822000,20850,20850,20850,20850,0
|
|
20230726,182000,3495822000,20850,20850,20850,20850,0
|
|
20230726,181900,3495822000,20850,20850,20850,20850,0
|
|
20230726,181800,3495822000,20850,20850,20850,20850,0
|
|
20230726,181700,3495822000,20850,20850,20850,20850,0
|
|
20230726,181600,3495822000,20850,20850,20850,20850,2696
|
|
20230726,181500,3495822000,20850,20850,20850,20850,0
|
|
20230726,181400,3495822000,20850,20850,20850,20850,0
|
|
20230726,181300,3495822000,20850,20850,20850,20850,0
|
|
20230726,181200,3495822000,20850,20850,20850,20850,0
|
|
20230726,181100,3495822000,20850,20850,20850,20850,0
|
|
20230726,181000,3495822000,20850,20850,20850,20850,0
|
|
20230726,180900,3495822000,20850,20850,20850,20850,0
|
|
20230726,180800,3495822000,20850,20850,20850,20850,0
|
|
20230726,180700,3495822000,20850,20850,20850,20850,0
|
|
20230726,180600,3495822000,20850,20850,20850,20850,0
|
|
20230726,180500,3495822000,20850,20850,20850,20850,0
|
|
20230726,180400,3495822000,20850,20850,20850,20850,0
|
|
20230726,180300,3495822000,20850,20850,20850,20850,0
|
|
20230726,180200,3495822000,20850,20850,20850,20850,0
|
|
20230726,180100,3495822000,20850,20850,20850,20850,0
|
|
20230726,180000,3495822000,20850,20850,20850,20850,0
|
|
20230726,175900,3495822000,20850,20850,20850,20850,0
|
|
20230726,175800,3495822000,20850,20850,20850,20850,0
|
|
20230726,175700,3495822000,20850,20850,20850,20850,0
|
|
20230726,175600,3495822000,20850,20850,20850,20850,0
|
|
20230726,175500,3495822000,20850,20850,20850,20850,0
|
|
20230726,175400,3495822000,20850,20850,20850,20850,0
|
|
20230726,175300,3495822000,20850,20850,20850,20850,0
|
|
20230726,175200,3495822000,20850,20850,20850,20850,0
|
|
20230726,175100,3495822000,20850,20850,20850,20850,0
|
|
20230726,175000,3495822000,20850,20850,20850,20850,0
|
|
20230726,174900,3495822000,20850,20850,20850,20850,0
|
|
20230726,174800,3495822000,20850,20850,20850,20850,0
|
|
20230726,174700,3495822000,20850,20850,20850,20850,0
|
|
20230726,174600,3495822000,20850,20850,20850,20850,2696
|
|
20230726,174500,3495822000,20850,20850,20850,20850,0
|
|
20230726,174400,3495822000,20850,20850,20850,20850,0
|
|
20230726,174300,3495822000,20850,20850,20850,20850,0
|
|
20230726,174200,3495822000,20850,20850,20850,20850,0
|
|
20230726,174100,3495822000,20850,20850,20850,20850,0
|
|
20230726,174000,3495822000,20850,20850,20850,20850,0
|
|
20230726,173900,3495822000,20850,20850,20850,20850,0
|
|
20230726,173800,3495822000,20850,20850,20850,20850,0
|
|
20230726,173700,3495822000,20850,20850,20850,20850,0
|
|
20230726,173600,3495822000,20850,20850,20850,20850,0
|
|
20230726,173500,3495822000,20850,20850,20850,20850,0
|
|
20230726,173400,3495822000,20850,20850,20850,20850,0
|
|
20230726,173300,3495822000,20850,20850,20850,20850,0
|
|
20230726,173200,3495822000,20850,20850,20850,20850,0
|
|
20230726,173100,3495822000,20850,20850,20850,20850,0
|
|
20230726,173000,3495822000,20850,20850,20850,20850,0
|
|
20230726,172900,3495822000,20850,20850,20850,20850,0
|
|
20230726,172800,3495822000,20850,20850,20850,20850,0
|
|
20230726,172700,3495822000,20850,20850,20850,20850,0
|
|
20230726,172600,3495822000,20850,20850,20850,20850,0
|
|
20230726,172500,3495822000,20850,20850,20850,20850,0
|
|
20230726,172400,3495822000,20850,20850,20850,20850,0
|
|
20230726,172300,3495822000,20850,20850,20850,20850,0
|
|
20230726,172200,3495822000,20850,20850,20850,20850,0
|
|
20230726,172100,3495822000,20850,20850,20850,20850,0
|
|
20230726,172000,3495822000,20850,20850,20850,20850,0
|
|
20230726,171900,3495822000,20850,20850,20850,20850,0
|
|
20230726,171800,3495822000,20850,20850,20850,20850,0
|
|
20230726,171700,3495822000,20850,20850,20850,20850,0
|
|
20230726,171600,3495822000,20850,20850,20850,20850,2696
|
|
20230726,171500,3495822000,20850,20850,20850,20850,0
|
|
20230726,171400,3495822000,20850,20850,20850,20850,0
|
|
20230726,171300,3495822000,20850,20850,20850,20850,0
|
|
20230726,171200,3495822000,20850,20850,20850,20850,0
|
|
20230726,171100,3495822000,20850,20850,20850,20850,0
|
|
20230726,171000,3495822000,20850,20850,20850,20850,0
|
|
20230726,170900,3495822000,20850,20850,20850,20850,0
|
|
20230726,170800,3495822000,20850,20850,20850,20850,0
|
|
20230726,170700,3495822000,20850,20850,20850,20850,0
|
|
20230726,170600,3495822000,20850,20850,20850,20850,0
|
|
20230726,170500,3495822000,20850,20850,20850,20850,0
|
|
20230726,170400,3495822000,20850,20850,20850,20850,0
|
|
20230726,170300,3495822000,20850,20850,20850,20850,0
|
|
20230726,170200,3495822000,20850,20850,20850,20850,0
|
|
20230726,170100,3495822000,20850,20850,20850,20850,0
|
|
20230726,170000,3495822000,20850,20850,20850,20850,0
|
|
20230726,165900,3495822000,20850,20850,20850,20850,0
|
|
20230726,165800,3495822000,20850,20850,20850,20850,0
|
|
20230726,165700,3495822000,20850,20850,20850,20850,0
|
|
20230726,165600,3495822000,20850,20850,20850,20850,0
|
|
20230726,165500,3495822000,20850,20850,20850,20850,0
|
|
20230726,165400,3495822000,20850,20850,20850,20850,0
|
|
20230726,165300,3495822000,20850,20850,20850,20850,0
|
|
20230726,165200,3495822000,20850,20850,20850,20850,0
|
|
20230726,165100,3495822000,20850,20850,20850,20850,0
|
|
20230726,165000,3495822000,20850,20850,20850,20850,0
|
|
20230726,164900,3495822000,20850,20850,20850,20850,0
|
|
20230726,164800,3495822000,20850,20850,20850,20850,0
|
|
20230726,164700,3495822000,20850,20850,20850,20850,0
|
|
20230726,164600,3495822000,20850,20850,20850,20850,2696
|
|
20230726,164500,3495822000,20850,20850,20850,20850,0
|
|
20230726,164400,3495822000,20850,20850,20850,20850,0
|
|
20230726,164300,3495822000,20850,20850,20850,20850,0
|
|
20230726,164200,3495822000,20850,20850,20850,20850,0
|
|
20230726,164100,3495822000,20850,20850,20850,20850,0
|
|
20230726,164000,3495822000,20850,20850,20850,20850,0
|
|
20230726,163900,3495822000,20850,20850,20850,20850,0
|
|
20230726,163800,3495822000,20850,20850,20850,20850,0
|
|
20230726,163700,3495822000,20850,20850,20850,20850,0
|
|
20230726,163600,3495822000,20850,20850,20850,20850,0
|
|
20230726,163500,3495822000,20850,20850,20850,20850,0
|
|
20230726,163400,3495822000,20850,20850,20850,20850,0
|
|
20230726,163300,3495822000,20850,20850,20850,20850,0
|
|
20230726,163200,3495822000,20850,20850,20850,20850,0
|
|
20230726,163100,3495822000,20850,20850,20850,20850,0
|
|
20230726,163000,3495822000,20850,20850,20850,20850,0
|
|
20230726,162900,3495822000,20850,20850,20850,20850,0
|
|
20230726,162800,3495822000,20850,20850,20850,20850,0
|
|
20230726,162700,3495822000,20850,20850,20850,20850,0
|
|
20230726,162600,3495822000,20850,20850,20850,20850,0
|
|
20230726,162500,3495822000,20850,20850,20850,20850,0
|
|
20230726,162400,3495822000,20850,20850,20850,20850,0
|
|
20230726,162300,3495822000,20850,20850,20850,20850,0
|
|
20230726,162200,3495822000,20850,20850,20850,20850,0
|
|
20230726,162100,3495822000,20850,20850,20850,20850,0
|
|
20230726,162000,3495822000,20850,20850,20850,20850,0
|
|
20230726,161900,3495822000,20850,20850,20850,20850,0
|
|
20230726,161800,3495822000,20850,20850,20850,20850,0
|
|
20230726,161700,3495822000,20850,20850,20850,20850,0
|
|
20230726,161600,3495822000,20850,20850,20850,20850,2696
|
|
20230726,161500,3495822000,20850,20850,20850,20850,0
|
|
20230726,161400,3495822000,20850,20850,20850,20850,0
|
|
20230726,161300,3495822000,20850,20850,20850,20850,0
|
|
20230726,161200,3495822000,20850,20850,20850,20850,0
|
|
20230726,161100,3495822000,20850,20850,20850,20850,0
|
|
20230726,161000,3495822000,20850,20850,20850,20850,0
|
|
20230726,160900,3495822000,20850,20850,20850,20850,0
|
|
20230726,160800,3495822000,20850,20850,20850,20850,0
|
|
20230726,160700,3495822000,20850,20850,20850,20850,0
|
|
20230726,160600,3495822000,20850,20850,20850,20850,0
|
|
20230726,160500,3495822000,20850,20850,20850,20850,0
|
|
20230726,160400,3495822000,20850,20850,20850,20850,0
|
|
20230726,160300,3495822000,20850,20850,20850,20850,0
|
|
20230726,160200,3495822000,20850,20850,20850,20850,0
|
|
20230726,160100,3495822000,20850,20850,20850,20850,0
|
|
20230726,160000,3495822000,20850,20850,20850,20850,0
|
|
20230726,155900,3495822000,20850,20850,20850,20850,0
|
|
20230726,155800,3495822000,20850,20850,20850,20850,0
|
|
20230726,155700,3495822000,20850,20850,20850,20850,0
|
|
20230726,155600,3495822000,20850,20850,20850,20850,0
|
|
20230726,155500,3495822000,20850,20850,20850,20850,0
|
|
20230726,155400,3495822000,20850,20850,20850,20850,0
|
|
20230726,155300,3495822000,20850,20850,20850,20850,0
|
|
20230726,155200,3495822000,20850,20850,20850,20850,0
|
|
20230726,155100,3495822000,20850,20850,20850,20850,0
|
|
20230726,155000,3495822000,20850,20850,20850,20850,0
|
|
20230726,154900,3495822000,20850,20850,20850,20850,0
|
|
20230726,154800,3495822000,20850,20850,20850,20850,0
|
|
20230726,154700,3495822000,20850,20850,20850,20850,0
|
|
20230726,154600,3495822000,20850,20850,20850,20850,2696
|
|
20230726,154500,3495822000,20850,20850,20850,20850,0
|
|
20230726,154400,3495822000,20850,20850,20850,20850,0
|
|
20230726,154300,3495822000,20850,20850,20850,20850,0
|
|
20230726,154200,3495822000,20850,20850,20850,20850,0
|
|
20230726,154100,3495822000,20850,20850,20850,20850,0
|
|
20230726,154000,3495822000,20850,20850,20850,20850,0
|
|
20230726,153900,3495822000,20850,20850,20850,20850,0
|
|
20230726,153800,3495822000,20850,20850,20850,20850,0
|
|
20230726,153700,3495822000,20850,20850,20850,20850,0
|
|
20230726,153600,3495822000,20850,20850,20850,20850,0
|
|
20230726,153500,3495822000,20850,20850,20850,20850,0
|
|
20230726,153400,3495822000,20850,20850,20850,20850,0
|
|
20230726,153300,3495822000,20850,20850,20850,20850,0
|
|
20230726,153200,3495822000,20850,20850,20850,20850,0
|
|
20230726,153100,3495822000,20850,20850,20850,20850,0
|
|
20230726,153000,3495822000,20850,20850,20850,20850,2696
|
|
20230726,152900,3439610400,21050,21050,21050,21050,0
|
|
20230726,152800,3439610400,21050,21050,21050,21050,0
|
|
20230726,152700,3439610400,21050,21050,21050,21050,0
|
|
20230726,152600,3439610400,21050,21050,21050,21050,0
|
|
20230726,152500,3439610400,21050,21050,21050,21050,0
|
|
20230726,152400,3439610400,21050,21050,21050,21050,0
|
|
20230726,152300,3439610400,21050,21050,21050,21050,0
|
|
20230726,152200,3439610400,21050,21050,21050,21050,0
|
|
20230726,152100,3439610400,21050,21050,21050,21050,0
|
|
20230726,152000,3439610400,21050,21050,21050,21050,0
|
|
20230726,151900,3439610400,21050,20950,21050,20950,114
|
|
20230726,151800,3437210800,20950,21050,21050,20950,21
|
|
20230726,151700,3436770650,21050,21050,21050,21000,788
|
|
20230726,151600,3420220450,21050,21000,21100,20950,2393
|
|
20230726,151500,3369960700,21000,21000,21000,20900,248
|
|
20230726,151400,3364753800,21000,21000,21000,21000,223
|
|
20230726,151300,3360070800,21000,21000,21000,20750,1990
|
|
20230726,151200,3318410150,21000,20950,21000,20900,250
|
|
20230726,151100,3313171250,20900,20900,20900,20850,71
|
|
20230726,151000,3311688350,20950,20900,20950,20700,1504
|
|
20230726,150900,3280420200,21100,20950,21100,20900,2755
|
|
20230726,150800,3222524300,20950,20950,20950,20950,19
|
|
20230726,150700,3222126250,20950,21050,21050,20900,3075
|
|
20230726,150600,3157698600,21050,21050,21150,21050,1025
|
|
20230726,150500,3136090550,21000,21000,21050,21000,626
|
|
20230726,150400,3122941250,20950,21100,21100,20950,416
|
|
20230726,150300,3114225900,20950,21100,21100,20950,306
|
|
20230726,150200,3107800700,21150,21100,21150,21100,105
|
|
20230726,150100,3105580850,20950,21000,21100,20950,343
|
|
20230726,150000,3098377050,21000,21000,21000,20950,472
|
|
20230726,145900,3088467150,20950,21050,21050,20950,267
|
|
20230726,145800,3082862950,21100,21150,21150,21100,1101
|
|
20230726,145700,3059631350,21150,21100,21150,21100,281
|
|
20230726,145600,3053693150,21100,21100,21100,21100,0
|
|
20230726,145500,3053693150,21100,21050,21100,21050,103
|
|
20230726,145400,3051522950,21100,21100,21100,21100,13
|
|
20230726,145300,3051248650,21150,21150,21150,21150,0
|
|
20230726,145200,3051248650,21150,21150,21150,21150,25
|
|
20230726,145100,3050719900,21150,21150,21150,21150,0
|
|
20230726,145000,3050719900,21150,21150,21150,21150,100
|
|
20230726,144900,3048604900,21100,21100,21100,21100,0
|
|
20230726,144800,3048604900,21100,21100,21100,21100,15
|
|
20230726,144700,3048288400,21100,21100,21100,21100,59
|
|
20230726,144600,3047043500,21100,21100,21100,21100,21
|
|
20230726,144500,3046600400,21100,21100,21100,21100,79
|
|
20230726,144400,3044933500,21100,21150,21150,21100,41
|
|
20230726,144300,3044068300,21000,21100,21100,21000,252
|
|
20230726,144200,3038770150,21050,21100,21100,21050,78
|
|
20230726,144100,3037125700,21250,21250,21250,21250,24
|
|
20230726,144000,3036615700,21250,21050,21250,21050,32
|
|
20230726,143900,3035938100,21250,21050,21250,21050,83
|
|
20230726,143800,3034179500,21100,21200,21200,21100,75
|
|
20230726,143700,3032589700,21000,21150,21150,21000,463
|
|
20230726,143600,3022828050,21100,21250,21250,21100,264
|
|
20230726,143500,3017224800,21200,21200,21200,21200,0
|
|
20230726,143400,3017224800,21200,21200,21200,21200,74
|
|
20230726,143300,3015656000,21200,21200,21200,21200,1
|
|
20230726,143200,3015634800,21200,21200,21200,21200,3
|
|
20230726,143100,3015571200,21300,21250,21300,21250,19
|
|
20230726,143000,3015167400,21300,21300,21300,21300,9
|
|
20230726,142900,3014975700,21400,21400,21400,21400,0
|
|
20230726,142800,3014975700,21400,21400,21400,21400,1
|
|
20230726,142700,3014954300,21250,21250,21300,21250,246
|
|
20230726,142600,3009715650,21200,21250,21250,21200,11
|
|
20230726,142500,3009482200,21300,21300,21300,21300,0
|
|
20230726,142400,3009482200,21300,21250,21300,21250,2
|
|
20230726,142300,3009439650,21250,21200,21250,21200,129
|
|
20230726,142200,3006704550,21150,21150,21150,21150,103
|
|
20230726,142100,3004526100,21200,21250,21250,21200,133
|
|
20230726,142000,3001702150,21250,21400,21400,21250,773
|
|
20230726,141900,2985274000,21300,21350,21400,21300,527
|
|
20230726,141800,2974042200,21350,21150,21350,21150,220
|
|
20230726,141700,2969355900,21150,21350,21450,21150,724
|
|
20230726,141600,2953881050,21300,21050,21300,21050,679
|
|
20230726,141500,2939503550,21150,21150,21150,21150,68
|
|
20230726,141400,2938065350,21050,21150,21150,21050,58
|
|
20230726,141300,2936838750,21200,21000,21200,21000,276
|
|
20230726,141200,2931038150,20900,20900,20900,20900,0
|
|
20230726,141100,2931038150,20900,20950,21050,20900,496
|
|
20230726,141000,2920645200,20950,21100,21100,20950,575
|
|
20230726,140900,2908534700,21150,21100,21150,21100,66
|
|
20230726,140800,2907141850,21250,21100,21250,21100,252
|
|
20230726,140700,2901824500,21250,21200,21250,21200,36
|
|
20230726,140600,2901059600,21250,21200,21250,21200,56
|
|
20230726,140500,2899871900,21300,21150,21300,21050,314
|
|
20230726,140400,2893244700,21150,21350,21350,21100,739
|
|
20230726,140300,2877603500,21350,21100,21350,21100,608
|
|
20230726,140200,2864669300,21350,21050,21350,21000,725
|
|
20230726,140100,2849360050,21100,21000,21100,21000,448
|
|
20230726,140000,2839917350,21000,20850,21000,20800,1326
|
|
20230726,135900,2812165450,21000,20650,21000,20650,538
|
|
20230726,135800,2801023450,20650,20650,20650,20600,72
|
|
20230726,135700,2799537200,20550,20650,20650,20550,896
|
|
20230726,135600,2781121000,20700,20600,20700,20550,654
|
|
20230726,135500,2767654100,20600,20700,20700,20600,845
|
|
20230726,135400,2750243900,20700,20600,20850,20600,2033
|
|
20230726,135300,2708211700,20550,20750,20750,20550,1304
|
|
20230726,135200,2681242200,20800,20900,20900,20750,668
|
|
20230726,135100,2667317000,20900,20950,21100,20900,108
|
|
20230726,135000,2665055000,20950,20950,21000,20950,300
|
|
20230726,134900,2658769950,21000,21050,21050,20950,218
|
|
20230726,134800,2654198850,21100,21000,21100,21000,10
|
|
20230726,134700,2653988050,21100,20850,21100,20850,347
|
|
20230726,134600,2646719550,20850,20850,20900,20850,1023
|
|
20230726,134500,2625389950,20850,20950,20950,20850,91
|
|
20230726,134400,2623489300,20900,21000,21100,20900,1101
|
|
20230726,134300,2600450300,21100,21000,21100,21000,201
|
|
20230726,134200,2596229200,20950,20850,20950,20850,1017
|
|
20230726,134100,2574949550,20800,20800,20800,20750,266
|
|
20230726,134000,2569417050,20800,20800,20800,20800,5
|
|
20230726,133900,2569313050,20800,20950,20950,20800,24
|
|
20230726,133800,2568813300,20800,20950,21100,20800,2151
|
|
20230726,133700,2523930350,20950,21050,21100,20950,717
|
|
20230726,133600,2508894400,21000,21100,21100,21000,811
|
|
20230726,133500,2491823500,21100,21100,21100,21100,120
|
|
20230726,133400,2489291500,21100,21250,21250,21100,1050
|
|
20230726,133300,2467103650,21200,21200,21200,21200,0
|
|
20230726,133200,2467103650,21200,21200,21200,21200,5
|
|
20230726,133100,2466997650,21200,21200,21200,21200,0
|
|
20230726,133000,2466997650,21200,21200,21200,21200,0
|
|
20230726,132900,2466997650,21200,21200,21200,21200,140
|
|
20230726,132800,2464029650,21200,21150,21200,21150,24
|
|
20230726,132700,2463521850,21200,21150,21200,21150,318
|
|
20230726,132600,2456796050,21100,21100,21100,21100,5
|
|
20230726,132500,2456690550,21150,21200,21200,21150,32
|
|
20230726,132400,2456013700,21050,21100,21100,21000,494
|
|
20230726,132300,2445614200,21050,21150,21250,21000,2430
|
|
20230726,132200,2394521000,21150,21200,21200,21150,338
|
|
20230726,132100,2387370000,21250,21300,21300,21250,145
|
|
20230726,132000,2384282950,21300,21300,21300,21300,32
|
|
20230726,131900,2383601350,21300,21150,21300,21150,127
|
|
20230726,131800,2380907250,21150,21250,21250,21150,267
|
|
20230726,131700,2375255850,21250,21250,21250,21250,3
|
|
20230726,131600,2375192100,21250,21250,21250,21250,5
|
|
20230726,131500,2375085850,21200,21200,21200,21150,232
|
|
20230726,131400,2370167700,21150,21150,21150,21150,5
|
|
20230726,131300,2370061950,21200,21200,21200,21200,94
|
|
20230726,131200,2368069150,21200,21200,21200,21200,677
|
|
20230726,131100,2353716750,21200,21250,21250,21200,6
|
|
20230726,131000,2353589500,21200,21300,21300,21200,179
|
|
20230726,130900,2349780900,21250,21250,21250,21250,175
|
|
20230726,130800,2346062150,21250,21300,21300,21250,22
|
|
20230726,130700,2345593600,21200,21250,21250,21200,318
|
|
20230726,130600,2338851100,21200,21200,21200,21200,236
|
|
20230726,130500,2333847900,21200,21350,21350,21200,10
|
|
20230726,130400,2333635100,21250,21350,21350,21250,753
|
|
20230726,130300,2317623350,21300,21350,21350,21300,103
|
|
20230726,130200,2315424800,21350,21350,21400,21350,363
|
|
20230726,130100,2307672600,21350,21400,21400,21250,103
|
|
20230726,130000,2305480600,21250,21250,21250,21250,52
|
|
20230726,125900,2304375600,21350,21350,21350,21350,99
|
|
20230726,125800,2302261950,21350,21350,21350,21350,1
|
|
20230726,125700,2302240600,21200,21250,21250,21200,129
|
|
20230726,125600,2299505150,21250,21250,21250,21250,368
|
|
20230726,125500,2291685150,21200,21200,21250,21200,9
|
|
20230726,125400,2291494250,21250,21350,21350,21250,88
|
|
20230726,125300,2289623650,21350,21300,21350,21300,6
|
|
20230726,125200,2289495800,21300,21300,21300,21300,51
|
|
20230726,125100,2288409500,21300,21200,21300,21200,2
|
|
20230726,125000,2288367000,21150,21250,21350,21150,385
|
|
20230726,124900,2280211950,21350,21200,21350,21200,203
|
|
20230726,124800,2275898650,21050,21050,21050,21050,280
|
|
20230726,124700,2270004650,21050,21050,21050,21050,0
|
|
20230726,124600,2270004650,21050,21100,21100,21050,345
|
|
20230726,124500,2262740750,21100,21100,21200,21100,644
|
|
20230726,124400,2249151450,21100,21100,21100,21100,301
|
|
20230726,124300,2242800350,21100,21100,21100,21100,835
|
|
20230726,124200,2225181850,21100,21100,21100,21100,251
|
|
20230726,124100,2219885750,21100,21200,21200,21100,796
|
|
20230726,124000,2203050000,21150,21150,21150,21150,23
|
|
20230726,123900,2202563550,21150,21200,21200,21150,200
|
|
20230726,123800,2198329500,21250,21250,21250,21250,11
|
|
20230726,123700,2198095750,21250,21250,21250,21250,91
|
|
20230726,123600,2196162000,21250,21250,21250,21250,30
|
|
20230726,123500,2195524500,21300,21300,21300,21300,0
|
|
20230726,123400,2195524500,21300,21250,21300,21250,387
|
|
20230726,123300,2187299300,21250,21250,21300,21250,113
|
|
20230726,123200,2184896900,21250,21250,21250,21250,6
|
|
20230726,123100,2184769400,21200,21200,21200,21200,612
|
|
20230726,123000,2171795000,21250,21250,21250,21250,15
|
|
20230726,122900,2171476250,21250,21250,21250,21250,471
|
|
20230726,122800,2161467500,21250,21250,21250,21250,0
|
|
20230726,122700,2161467500,21250,21250,21250,21250,105
|
|
20230726,122600,2159236250,21200,21350,21350,21200,2255
|
|
20230726,122500,2111314300,21300,21350,21350,21300,301
|
|
20230726,122400,2104899050,21350,21350,21350,21350,0
|
|
20230726,122300,2104899050,21350,21350,21350,21350,125
|
|
20230726,122200,2102230300,21350,21350,21350,21350,40
|
|
20230726,122100,2101376300,21350,21350,21350,21350,6
|
|
20230726,122000,2101248200,21300,21350,21350,21300,300
|
|
20230726,121900,2094855900,21350,21350,21350,21350,29
|
|
20230726,121800,2094236750,21350,21350,21350,21350,12
|
|
20230726,121700,2093980550,21350,21400,21400,21350,355
|
|
20230726,121600,2086401250,21400,21400,21400,21400,134
|
|
20230726,121500,2083533650,21450,21450,21450,21450,52
|
|
20230726,121400,2082418250,21450,21450,21450,21450,5
|
|
20230726,121300,2082311000,21450,21500,21500,21450,86
|
|
20230726,121200,2080466050,21450,21500,21500,21450,12
|
|
20230726,121100,2080208100,21450,21450,21450,21450,242
|
|
20230726,121000,2075017200,21500,21500,21500,21500,3
|
|
20230726,120900,2074952700,21500,21500,21500,21500,1
|
|
20230726,120800,2074931200,21500,21500,21500,21500,0
|
|
20230726,120700,2074931200,21500,21500,21500,21450,73
|
|
20230726,120600,2073363450,21500,21500,21500,21500,0
|
|
20230726,120500,2073363450,21500,21500,21500,21500,113
|
|
20230726,120400,2070933950,21600,21600,21600,21600,0
|
|
20230726,120300,2070933950,21600,21600,21600,21600,3
|
|
20230726,120200,2070869150,21600,21600,21600,21600,0
|
|
20230726,120100,2070869150,21600,21550,21600,21500,133
|
|
20230726,120000,2068005700,21550,21600,21600,21550,7
|
|
20230726,115900,2067854600,21600,21700,21700,21600,229
|
|
20230726,115800,2062908050,21650,21650,21650,21650,319
|
|
20230726,115700,2056001700,21650,21650,21650,21650,0
|
|
20230726,115600,2056001700,21650,21650,21650,21650,0
|
|
20230726,115500,2056001700,21650,21650,21650,21650,235
|
|
20230726,115400,2050913950,21650,21650,21650,21650,210
|
|
20230726,115300,2046367450,21650,21650,21650,21650,0
|
|
20230726,115200,2046367450,21650,21650,21650,21650,9
|
|
20230726,115100,2046172600,21650,21650,21650,21650,11
|
|
20230726,115000,2045934450,21650,21650,21650,21650,0
|
|
20230726,114900,2045934450,21650,21700,21700,21650,139
|
|
20230726,114800,2042924900,21700,21700,21700,21700,4
|
|
20230726,114700,2042838100,21650,21650,21650,21650,300
|
|
20230726,114600,2036343100,21650,21650,21650,21650,16
|
|
20230726,114500,2035996700,21650,21600,21650,21600,4
|
|
20230726,114400,2035910250,21600,21600,21600,21600,48
|
|
20230726,114300,2034873450,21650,21650,21650,21600,39
|
|
20230726,114200,2034030800,21700,21600,21700,21600,12
|
|
20230726,114100,2033771500,21600,21600,21600,21600,0
|
|
20230726,114000,2033771500,21600,21600,21600,21600,81
|
|
20230726,113900,2032021900,21500,21600,21600,21500,149
|
|
20230726,113800,2028811950,21600,21700,21700,21600,14
|
|
20230726,113700,2028509250,21700,21700,21700,21700,11
|
|
20230726,113600,2028270550,21600,21700,21700,21600,90
|
|
20230726,113500,2026326150,21700,21600,21700,21600,19
|
|
20230726,113400,2025915650,21600,21600,21600,21600,85
|
|
20230726,113300,2024079650,21600,21700,21700,21600,311
|
|
20230726,113200,2017360950,21650,21700,21700,21650,7
|
|
20230726,113100,2017209350,21500,21500,21500,21500,12
|
|
20230726,113000,2016951350,21500,21600,21600,21500,82
|
|
20230726,112900,2015181650,21500,21500,21500,21500,32
|
|
20230726,112800,2014493650,21550,21550,21550,21550,0
|
|
20230726,112700,2014493650,21550,21550,21550,21550,10
|
|
20230726,112600,2014278150,21550,21550,21550,21500,104
|
|
20230726,112500,2012041950,21600,21600,21600,21600,1
|
|
20230726,112400,2012020350,21600,21550,21600,21550,251
|
|
20230726,112300,2006599250,21500,21550,21550,21500,56
|
|
20230726,112200,2005392500,21550,21550,21600,21400,221
|
|
20230726,112100,2000635950,21600,21450,21600,21450,910
|
|
20230726,112000,1981058600,21450,21300,21450,21300,182
|
|
20230726,111900,1977155200,21300,21400,21400,21300,100
|
|
20230726,111800,1975025000,21300,21400,21450,21300,688
|
|
20230726,111700,1960363100,21450,21450,21450,21450,11
|
|
20230726,111600,1960127150,21450,21400,21450,21400,182
|
|
20230726,111500,1956232250,21400,21400,21400,21400,16
|
|
20230726,111400,1955889850,21400,21400,21400,21350,132
|
|
20230726,111300,1953071550,21250,21250,21250,21250,0
|
|
20230726,111200,1953071550,21250,21300,21300,21250,378
|
|
20230726,111100,1945031250,21400,21350,21400,21350,504
|
|
20230726,111000,1934249000,21350,21400,21400,21350,132
|
|
20230726,110900,1931424800,21350,21350,21350,21350,172
|
|
20230726,110800,1927752600,21250,21250,21250,21250,33
|
|
20230726,110700,1927051350,21300,21350,21350,21300,1299
|
|
20230726,110600,1899336250,21400,21400,21400,21400,24
|
|
20230726,110500,1898822650,21400,21400,21400,21400,1
|
|
20230726,110400,1898801250,21400,21400,21400,21400,20
|
|
20230726,110300,1898373250,21500,21400,21500,21400,36
|
|
20230726,110200,1897602750,21400,21400,21400,21400,13
|
|
20230726,110100,1897324550,21350,21350,21350,21350,200
|
|
20230726,110000,1893054550,21350,21400,21400,21350,141
|
|
20230726,105900,1890041950,21400,21450,21500,21400,130
|
|
20230726,105800,1887248300,21450,21450,21450,21450,30
|
|
20230726,105700,1886604800,21450,21450,21450,21450,5
|
|
20230726,105600,1886497550,21500,21500,21500,21500,269
|
|
20230726,105500,1880714050,21500,21450,21500,21400,211
|
|
20230726,105400,1876193000,21500,21500,21500,21500,0
|
|
20230726,105300,1876193000,21500,21500,21500,21500,118
|
|
20230726,105200,1873656000,21450,21400,21500,21400,553
|
|
20230726,105100,1861813650,21450,21400,21450,21250,661
|
|
20230726,105000,1847678300,21350,21200,21350,21150,466
|
|
20230726,104900,1837785750,21100,21100,21100,21100,190
|
|
20230726,104800,1833776750,21100,21150,21150,21100,276
|
|
20230726,104700,1827950800,21100,21150,21150,21100,286
|
|
20230726,104600,1821916150,21150,21250,21250,21100,1178
|
|
20230726,104500,1796999900,21250,21250,21250,21250,186
|
|
20230726,104400,1793047400,21200,21200,21250,21200,1642
|
|
20230726,104300,1758236000,21250,21250,21250,21250,774
|
|
20230726,104200,1741788500,21300,21350,21350,21300,896
|
|
20230726,104100,1722677550,21250,21300,21300,21250,1565
|
|
20230726,104000,1689344450,21300,21300,21300,21300,5
|
|
20230726,103900,1689237950,21350,21300,21350,21250,400
|
|
20230726,103800,1680712850,21300,21400,21400,21300,1790
|
|
20230726,103700,1642505950,21400,21400,21400,21400,286
|
|
20230726,103600,1636385550,21400,21450,21450,21400,257
|
|
20230726,103500,1630882550,21450,21450,21450,21400,128
|
|
20230726,103400,1628142550,21400,21450,21450,21400,157
|
|
20230726,103300,1624777200,21450,21450,21450,21450,113
|
|
20230726,103200,1622353350,21450,21450,21500,21450,762
|
|
20230726,103100,1606008400,21350,21400,21400,21350,95
|
|
20230726,103000,1603975850,21400,21450,21450,21400,357
|
|
20230726,102900,1596328950,21450,21350,21500,21350,1816
|
|
20230726,102800,1557502800,21450,21400,21450,21350,1242
|
|
20230726,102700,1530932450,21400,21300,21500,21300,668
|
|
20230726,102600,1516657200,21300,21500,21500,21300,3401
|
|
20230726,102500,1443973750,21500,21500,21650,21450,1638
|
|
20230726,102400,1408761600,21550,21650,21650,21550,151
|
|
20230726,102300,1405502500,21600,21600,21600,21600,153
|
|
20230726,102200,1402197700,21650,21650,21650,21500,211
|
|
20230726,102100,1397650450,21500,21550,21550,21500,801
|
|
20230726,102000,1380405650,21550,21550,21550,21550,3811
|
|
20230726,101900,1298278600,21550,21600,21600,21550,350
|
|
20230726,101800,1290720150,21600,21700,21700,21600,750
|
|
20230726,101700,1274510150,21600,21700,21750,21600,600
|
|
20230726,101600,1261544200,21600,21700,21700,21600,81
|
|
20230726,101500,1259787600,21650,21650,21650,21650,300
|
|
20230726,101400,1253292600,21600,21600,21600,21600,192
|
|
20230726,101300,1249145400,21700,21700,21700,21700,2
|
|
20230726,101200,1249102000,21750,21700,21750,21700,407
|
|
20230726,101100,1240269750,21650,21650,21650,21600,380
|
|
20230726,101000,1232051250,21550,21650,21650,21550,194
|
|
20230726,100900,1227862000,21500,21550,21550,21500,1811
|
|
20230726,100800,1188904200,21600,21600,21650,21550,287
|
|
20230726,100700,1182695300,21550,21650,21650,21550,964
|
|
20230726,100600,1161921000,21550,21800,21800,21550,20
|
|
20230726,100500,1161486200,21800,21500,21800,21500,262
|
|
20230726,100400,1155794100,21500,21550,21600,21500,573
|
|
20230726,100300,1143468150,21550,21600,21600,21550,880
|
|
20230726,100200,1124497750,21600,21600,21600,21600,421
|
|
20230726,100100,1115404150,21600,21600,21600,21550,610
|
|
20230726,100000,1102232150,21600,21700,21700,21600,251
|
|
20230726,095900,1096809950,21600,21650,21650,21600,210
|
|
20230726,095800,1092273450,21650,21700,21700,21650,604
|
|
20230726,095700,1079195850,21700,21700,21700,21700,247
|
|
20230726,095600,1073835950,21900,21800,21900,21750,246
|
|
20230726,095500,1068481250,21900,21750,21900,21750,6
|
|
20230726,095400,1068350300,21750,21750,21750,21750,0
|
|
20230726,095300,1068350300,21750,22000,22000,21750,3
|
|
20230726,095200,1068284800,21800,21650,21800,21650,2183
|
|
20230726,095100,1020722650,21700,21700,21700,21700,1
|
|
20230726,095000,1020700950,21700,21650,21700,21650,48
|
|
20230726,094900,1019661350,21650,21750,21750,21650,352
|
|
20230726,094800,1012040450,21750,21650,21750,21650,959
|
|
20230726,094700,991238100,21550,21650,21650,21550,3060
|
|
20230726,094600,925214650,21650,21700,21700,21650,267
|
|
20230726,094500,919430800,21750,21700,21750,21700,907
|
|
20230726,094400,899732700,21650,21800,21800,21650,247
|
|
20230726,094300,894368750,21800,21700,21800,21700,352
|
|
20230726,094200,886721650,21700,21650,21700,21650,171
|
|
20230726,094100,883013350,21650,21800,21850,21650,1134
|
|
20230726,094000,858381700,21800,21850,21850,21800,131
|
|
20230726,093900,855523550,21850,21900,21900,21800,122
|
|
20230726,093800,852855900,21900,21900,21900,21700,167
|
|
20230726,093700,849208600,21850,21800,21900,21650,542
|
|
20230726,093600,837360850,21800,21600,21800,21600,418
|
|
20230726,093500,828296350,21600,21750,21750,21600,1647
|
|
20230726,093400,792639600,21750,21750,21750,21750,114
|
|
20230726,093300,790160100,21800,21800,21800,21800,1071
|
|
20230726,093200,766812300,21800,21700,21800,21650,225
|
|
20230726,093100,761928900,21700,21850,21850,21700,91
|
|
20230726,093000,759949700,21850,21800,21850,21650,962
|
|
20230726,092900,739080300,21800,21900,21900,21800,93
|
|
20230726,092800,737048400,21950,21800,21950,21800,999
|
|
20230726,092700,715163800,21700,21700,21800,21700,1934
|
|
20230726,092600,673142900,21750,21800,21800,21650,3577
|
|
20230726,092500,595421350,21850,21850,21900,21850,306
|
|
20230726,092400,588734950,21850,21950,21950,21850,93
|
|
20230726,092300,586698250,21850,21850,21900,21850,340
|
|
20230726,092200,579265700,22000,22000,22000,21850,1821
|
|
20230726,092100,539250300,21950,21850,21950,21800,468
|
|
20230726,092000,529028600,21850,21950,22000,21850,1305
|
|
20230726,091900,500440650,21950,22000,22000,21950,715
|
|
20230726,091800,484715300,22050,22050,22050,22000,555
|
|
20230726,091700,472488550,22050,22100,22200,22050,904
|
|
20230726,091600,452424850,22100,22000,22100,22000,142
|
|
20230726,091500,449295950,22000,22150,22150,22000,145
|
|
20230726,091400,446104450,22200,21950,22250,21800,2035
|
|
20230726,091300,401564200,21900,22200,22200,21900,3202
|
|
20230726,091200,331059050,22200,22450,22450,22200,134
|
|
20230726,091100,328076150,22500,22250,22500,22150,600
|
|
20230726,091000,314734900,22450,22150,22450,22150,381
|
|
20230726,090900,306214250,22150,22450,22450,22050,2377
|
|
20230726,090800,253503950,22500,22650,22650,22500,2035
|
|
20230726,090700,207624000,22700,22700,22750,22650,1314
|
|
20230726,090600,177818500,22750,22700,22750,22700,302
|
|
20230726,090500,170957950,22750,22700,22800,22700,1059
|
|
20230726,090400,146917600,22700,22800,22800,22700,467
|
|
20230726,090300,136291050,22800,22800,22800,22650,1166
|
|
20230726,090200,109763950,22750,22750,22950,22750,1496
|
|
20230726,090100,75634850,22750,22600,22800,22600,1295
|
|
20230726,090000,46241500,22600,22550,22700,22550,2009
|