593 lines
32 KiB
CSV
593 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,185000,14303207150,33100,33100,33100,33100,5839
|
|
20230726,184900,14303207150,33100,33100,33100,33100,0
|
|
20230726,184800,14303207150,33100,33100,33100,33100,0
|
|
20230726,184700,14303207150,33100,33100,33100,33100,0
|
|
20230726,184600,14303207150,33100,33100,33100,33100,0
|
|
20230726,184500,14303207150,33100,33100,33100,33100,0
|
|
20230726,184400,14303207150,33100,33100,33100,33100,0
|
|
20230726,184300,14303207150,33100,33100,33100,33100,0
|
|
20230726,184200,14303207150,33100,33100,33100,33100,0
|
|
20230726,184100,14303207150,33100,33100,33100,33100,0
|
|
20230726,184000,14303207150,33100,33100,33100,33100,0
|
|
20230726,183900,14303207150,33100,33100,33100,33100,0
|
|
20230726,183800,14303207150,33100,33100,33100,33100,0
|
|
20230726,183700,14303207150,33100,33100,33100,33100,0
|
|
20230726,183600,14303207150,33100,33100,33100,33100,0
|
|
20230726,183500,14303207150,33100,33100,33100,33100,0
|
|
20230726,183400,14303207150,33100,33100,33100,33100,0
|
|
20230726,183300,14303207150,33100,33100,33100,33100,0
|
|
20230726,183200,14303207150,33100,33100,33100,33100,0
|
|
20230726,183100,14303207150,33100,33100,33100,33100,0
|
|
20230726,183000,14303207150,33100,33100,33100,33100,0
|
|
20230726,182900,14303207150,33100,33100,33100,33100,0
|
|
20230726,182800,14303207150,33100,33100,33100,33100,0
|
|
20230726,182700,14303207150,33100,33100,33100,33100,0
|
|
20230726,182600,14303207150,33100,33100,33100,33100,0
|
|
20230726,182500,14303207150,33100,33100,33100,33100,0
|
|
20230726,182400,14303207150,33100,33100,33100,33100,0
|
|
20230726,182300,14303207150,33100,33100,33100,33100,0
|
|
20230726,182200,14303207150,33100,33100,33100,33100,0
|
|
20230726,182100,14303207150,33100,33100,33100,33100,0
|
|
20230726,182000,14303207150,33100,33100,33100,33100,5839
|
|
20230726,181900,14303207150,33100,33100,33100,33100,0
|
|
20230726,181800,14303207150,33100,33100,33100,33100,0
|
|
20230726,181700,14303207150,33100,33100,33100,33100,0
|
|
20230726,181600,14303207150,33100,33100,33100,33100,0
|
|
20230726,181500,14303207150,33100,33100,33100,33100,0
|
|
20230726,181400,14303207150,33100,33100,33100,33100,0
|
|
20230726,181300,14303207150,33100,33100,33100,33100,0
|
|
20230726,181200,14303207150,33100,33100,33100,33100,0
|
|
20230726,181100,14303207150,33100,33100,33100,33100,0
|
|
20230726,181000,14303207150,33100,33100,33100,33100,0
|
|
20230726,180900,14303207150,33100,33100,33100,33100,0
|
|
20230726,180800,14303207150,33100,33100,33100,33100,0
|
|
20230726,180700,14303207150,33100,33100,33100,33100,0
|
|
20230726,180600,14303207150,33100,33100,33100,33100,0
|
|
20230726,180500,14303207150,33100,33100,33100,33100,0
|
|
20230726,180400,14303207150,33100,33100,33100,33100,0
|
|
20230726,180300,14303207150,33100,33100,33100,33100,0
|
|
20230726,180200,14303207150,33100,33100,33100,33100,0
|
|
20230726,180100,14303207150,33100,33100,33100,33100,0
|
|
20230726,180000,14303207150,33100,33100,33100,33100,0
|
|
20230726,175900,14303207150,33100,33100,33100,33100,0
|
|
20230726,175800,14303207150,33100,33100,33100,33100,0
|
|
20230726,175700,14303207150,33100,33100,33100,33100,0
|
|
20230726,175600,14303207150,33100,33100,33100,33100,0
|
|
20230726,175500,14303207150,33100,33100,33100,33100,0
|
|
20230726,175400,14303207150,33100,33100,33100,33100,0
|
|
20230726,175300,14303207150,33100,33100,33100,33100,0
|
|
20230726,175200,14303207150,33100,33100,33100,33100,0
|
|
20230726,175100,14303207150,33100,33100,33100,33100,0
|
|
20230726,175000,14303207150,33100,33100,33100,33100,5839
|
|
20230726,174900,14303207150,33100,33100,33100,33100,0
|
|
20230726,174800,14303207150,33100,33100,33100,33100,0
|
|
20230726,174700,14303207150,33100,33100,33100,33100,0
|
|
20230726,174600,14303207150,33100,33100,33100,33100,0
|
|
20230726,174500,14303207150,33100,33100,33100,33100,0
|
|
20230726,174400,14303207150,33100,33100,33100,33100,0
|
|
20230726,174300,14303207150,33100,33100,33100,33100,0
|
|
20230726,174200,14303207150,33100,33100,33100,33100,0
|
|
20230726,174100,14303207150,33100,33100,33100,33100,0
|
|
20230726,174000,14303207150,33100,33100,33100,33100,0
|
|
20230726,173900,14303207150,33100,33100,33100,33100,0
|
|
20230726,173800,14303207150,33100,33100,33100,33100,0
|
|
20230726,173700,14303207150,33100,33100,33100,33100,0
|
|
20230726,173600,14303207150,33100,33100,33100,33100,0
|
|
20230726,173500,14303207150,33100,33100,33100,33100,0
|
|
20230726,173400,14303207150,33100,33100,33100,33100,0
|
|
20230726,173300,14303207150,33100,33100,33100,33100,0
|
|
20230726,173200,14303207150,33100,33100,33100,33100,0
|
|
20230726,173100,14303207150,33100,33100,33100,33100,0
|
|
20230726,173000,14303207150,33100,33100,33100,33100,0
|
|
20230726,172900,14303207150,33100,33100,33100,33100,0
|
|
20230726,172800,14303207150,33100,33100,33100,33100,0
|
|
20230726,172700,14303207150,33100,33100,33100,33100,0
|
|
20230726,172600,14303207150,33100,33100,33100,33100,0
|
|
20230726,172500,14303207150,33100,33100,33100,33100,0
|
|
20230726,172400,14303207150,33100,33100,33100,33100,0
|
|
20230726,172300,14303207150,33100,33100,33100,33100,0
|
|
20230726,172200,14303207150,33100,33100,33100,33100,0
|
|
20230726,172100,14303207150,33100,33100,33100,33100,0
|
|
20230726,172000,14303207150,33100,33100,33100,33100,5839
|
|
20230726,171900,14303207150,33100,33100,33100,33100,0
|
|
20230726,171800,14303207150,33100,33100,33100,33100,0
|
|
20230726,171700,14303207150,33100,33100,33100,33100,0
|
|
20230726,171600,14303207150,33100,33100,33100,33100,0
|
|
20230726,171500,14303207150,33100,33100,33100,33100,0
|
|
20230726,171400,14303207150,33100,33100,33100,33100,0
|
|
20230726,171300,14303207150,33100,33100,33100,33100,0
|
|
20230726,171200,14303207150,33100,33100,33100,33100,0
|
|
20230726,171100,14303207150,33100,33100,33100,33100,0
|
|
20230726,171000,14303207150,33100,33100,33100,33100,0
|
|
20230726,170900,14303207150,33100,33100,33100,33100,0
|
|
20230726,170800,14303207150,33100,33100,33100,33100,0
|
|
20230726,170700,14303207150,33100,33100,33100,33100,0
|
|
20230726,170600,14303207150,33100,33100,33100,33100,0
|
|
20230726,170500,14303207150,33100,33100,33100,33100,0
|
|
20230726,170400,14303207150,33100,33100,33100,33100,0
|
|
20230726,170300,14303207150,33100,33100,33100,33100,0
|
|
20230726,170200,14303207150,33100,33100,33100,33100,0
|
|
20230726,170100,14303207150,33100,33100,33100,33100,0
|
|
20230726,170000,14303207150,33100,33100,33100,33100,0
|
|
20230726,165900,14303207150,33100,33100,33100,33100,0
|
|
20230726,165800,14303207150,33100,33100,33100,33100,0
|
|
20230726,165700,14303207150,33100,33100,33100,33100,0
|
|
20230726,165600,14303207150,33100,33100,33100,33100,0
|
|
20230726,165500,14303207150,33100,33100,33100,33100,0
|
|
20230726,165400,14303207150,33100,33100,33100,33100,0
|
|
20230726,165300,14303207150,33100,33100,33100,33100,0
|
|
20230726,165200,14303207150,33100,33100,33100,33100,0
|
|
20230726,165100,14303207150,33100,33100,33100,33100,0
|
|
20230726,165000,14303207150,33100,33100,33100,33100,5839
|
|
20230726,164900,14303207150,33100,33100,33100,33100,0
|
|
20230726,164800,14303207150,33100,33100,33100,33100,0
|
|
20230726,164700,14303207150,33100,33100,33100,33100,0
|
|
20230726,164600,14303207150,33100,33100,33100,33100,0
|
|
20230726,164500,14303207150,33100,33100,33100,33100,0
|
|
20230726,164400,14303207150,33100,33100,33100,33100,0
|
|
20230726,164300,14303207150,33100,33100,33100,33100,0
|
|
20230726,164200,14303207150,33100,33100,33100,33100,0
|
|
20230726,164100,14303207150,33100,33100,33100,33100,0
|
|
20230726,164000,14303207150,33100,33100,33100,33100,0
|
|
20230726,163900,14303207150,33100,33100,33100,33100,0
|
|
20230726,163800,14303207150,33100,33100,33100,33100,0
|
|
20230726,163700,14303207150,33100,33100,33100,33100,0
|
|
20230726,163600,14303207150,33100,33100,33100,33100,0
|
|
20230726,163500,14303207150,33100,33100,33100,33100,0
|
|
20230726,163400,14303207150,33100,33100,33100,33100,0
|
|
20230726,163300,14303207150,33100,33100,33100,33100,0
|
|
20230726,163200,14303207150,33100,33100,33100,33100,0
|
|
20230726,163100,14303207150,33100,33100,33100,33100,0
|
|
20230726,163000,14303207150,33100,33100,33100,33100,0
|
|
20230726,162900,14303207150,33100,33100,33100,33100,0
|
|
20230726,162800,14303207150,33100,33100,33100,33100,0
|
|
20230726,162700,14303207150,33100,33100,33100,33100,0
|
|
20230726,162600,14303207150,33100,33100,33100,33100,0
|
|
20230726,162500,14303207150,33100,33100,33100,33100,0
|
|
20230726,162400,14303207150,33100,33100,33100,33100,0
|
|
20230726,162300,14303207150,33100,33100,33100,33100,0
|
|
20230726,162200,14303207150,33100,33100,33100,33100,0
|
|
20230726,162100,14303207150,33100,33100,33100,33100,0
|
|
20230726,162000,14303207150,33100,33100,33100,33100,5839
|
|
20230726,161900,14303207150,33100,33100,33100,33100,0
|
|
20230726,161800,14303207150,33100,33100,33100,33100,0
|
|
20230726,161700,14303207150,33100,33100,33100,33100,0
|
|
20230726,161600,14303207150,33100,33100,33100,33100,0
|
|
20230726,161500,14303207150,33100,33100,33100,33100,0
|
|
20230726,161400,14303207150,33100,33100,33100,33100,0
|
|
20230726,161300,14303207150,33100,33100,33100,33100,0
|
|
20230726,161200,14303207150,33100,33100,33100,33100,0
|
|
20230726,161100,14303207150,33100,33100,33100,33100,0
|
|
20230726,161000,14303207150,33100,33100,33100,33100,0
|
|
20230726,160900,14303207150,33100,33100,33100,33100,0
|
|
20230726,160800,14303207150,33100,33100,33100,33100,0
|
|
20230726,160700,14303207150,33100,33100,33100,33100,0
|
|
20230726,160600,14303207150,33100,33100,33100,33100,0
|
|
20230726,160500,14303207150,33100,33100,33100,33100,0
|
|
20230726,160400,14303207150,33100,33100,33100,33100,0
|
|
20230726,160300,14303207150,33100,33100,33100,33100,0
|
|
20230726,160200,14303207150,33100,33100,33100,33100,0
|
|
20230726,160100,14303207150,33100,33100,33100,33100,0
|
|
20230726,160000,14303207150,33100,33100,33100,33100,0
|
|
20230726,155900,14303207150,33100,33100,33100,33100,0
|
|
20230726,155800,14303207150,33100,33100,33100,33100,0
|
|
20230726,155700,14303207150,33100,33100,33100,33100,0
|
|
20230726,155600,14303207150,33100,33100,33100,33100,0
|
|
20230726,155500,14303207150,33100,33100,33100,33100,0
|
|
20230726,155400,14303207150,33100,33100,33100,33100,0
|
|
20230726,155300,14303207150,33100,33100,33100,33100,0
|
|
20230726,155200,14303207150,33100,33100,33100,33100,0
|
|
20230726,155100,14303207150,33100,33100,33100,33100,0
|
|
20230726,155000,14303207150,33100,33100,33100,33100,5839
|
|
20230726,154900,14303207150,33100,33100,33100,33100,0
|
|
20230726,154800,14303207150,33100,33100,33100,33100,0
|
|
20230726,154700,14303207150,33100,33100,33100,33100,0
|
|
20230726,154600,14303207150,33100,33100,33100,33100,0
|
|
20230726,154500,14303207150,33100,33100,33100,33100,0
|
|
20230726,154400,14303207150,33100,33100,33100,33100,0
|
|
20230726,154300,14303207150,33100,33100,33100,33100,0
|
|
20230726,154200,14303207150,33100,33100,33100,33100,0
|
|
20230726,154100,14303207150,33100,33100,33100,33100,0
|
|
20230726,154000,14303207150,33100,33100,33100,33100,0
|
|
20230726,153900,14303207150,33100,33100,33100,33100,0
|
|
20230726,153800,14303207150,33100,33100,33100,33100,0
|
|
20230726,153700,14303207150,33100,33100,33100,33100,0
|
|
20230726,153600,14303207150,33100,33100,33100,33100,0
|
|
20230726,153500,14303207150,33100,33100,33100,33100,0
|
|
20230726,153400,14303207150,33100,33100,33100,33100,0
|
|
20230726,153300,14303207150,33100,33100,33100,33100,0
|
|
20230726,153200,14303207150,33100,33100,33100,33100,0
|
|
20230726,153100,14303207150,33100,33100,33100,33100,0
|
|
20230726,153000,14303207150,33100,33100,33100,33100,5839
|
|
20230726,152900,14109936250,33200,33200,33200,33200,0
|
|
20230726,152800,14109936250,33200,33200,33200,33200,0
|
|
20230726,152700,14109936250,33200,33200,33200,33200,0
|
|
20230726,152600,14109936250,33200,33200,33200,33200,0
|
|
20230726,152500,14109936250,33200,33200,33200,33200,0
|
|
20230726,152400,14109936250,33200,33200,33200,33200,0
|
|
20230726,152300,14109936250,33200,33200,33200,33200,0
|
|
20230726,152200,14109936250,33200,33200,33200,33200,0
|
|
20230726,152100,14109936250,33200,33200,33200,33200,0
|
|
20230726,152000,14109936250,33200,33200,33200,33200,0
|
|
20230726,151900,14109936250,33200,33200,33200,33050,1450
|
|
20230726,151800,14061922750,33200,33250,33250,33200,393
|
|
20230726,151700,14048870950,33200,33250,33250,33200,463
|
|
20230726,151600,14033482600,33250,33250,33300,33250,116
|
|
20230726,151500,14029625400,33200,33200,33250,33200,332
|
|
20230726,151400,14018594300,33200,33300,33300,33200,794
|
|
20230726,151300,13992221500,33300,33250,33300,33250,838
|
|
20230726,151200,13964329200,33250,33200,33250,33150,883
|
|
20230726,151100,13934996450,33200,33200,33200,33150,246
|
|
20230726,151000,13926838550,33200,33100,33200,33100,499
|
|
20230726,150900,13910296250,33250,33000,33250,32950,1230
|
|
20230726,150800,13869677100,32950,32950,32950,32900,1214
|
|
20230726,150700,13829680800,33000,32950,33000,32900,858
|
|
20230726,150600,13801419100,32950,33100,33100,32850,1507
|
|
20230726,150500,13751860200,32900,33200,33200,32900,20920
|
|
20230726,150400,13061639000,33150,33250,33250,33150,2757
|
|
20230726,150300,12970100200,33250,33250,33300,33250,58
|
|
20230726,150200,12968171600,33300,33300,33300,33300,589
|
|
20230726,150100,12948557900,33350,33350,33350,33350,1460
|
|
20230726,150000,12899866900,33400,33350,33400,33350,336
|
|
20230726,145900,12888644600,33400,33400,33450,33350,1349
|
|
20230726,145800,12843620550,33400,33500,33500,33400,1869
|
|
20230726,145700,12781159750,33450,33500,33500,33450,46
|
|
20230726,145600,12779620500,33500,33500,33500,33450,14
|
|
20230726,145500,12779151750,33500,33500,33500,33450,431
|
|
20230726,145400,12764722550,33500,33450,33500,33400,193
|
|
20230726,145300,12758263500,33450,33450,33450,33400,175
|
|
20230726,145200,12752412300,33450,33350,33450,33350,2815
|
|
20230726,145100,12658432950,33300,33350,33350,33300,373
|
|
20230726,145000,12646011900,33350,33350,33350,33300,304
|
|
20230726,144900,12635887900,33350,33350,33350,33300,103
|
|
20230726,144800,12632457500,33350,33350,33350,33350,1197
|
|
20230726,144700,12592537550,33350,33350,33350,33300,413
|
|
20230726,144600,12578784200,33300,33300,33300,33300,129
|
|
20230726,144500,12574488500,33300,33350,33350,33300,567
|
|
20230726,144400,12555583100,33350,33400,33400,33350,626
|
|
20230726,144300,12534705950,33350,33400,33400,33350,686
|
|
20230726,144200,12511823650,33400,33450,33450,33400,1150
|
|
20230726,144100,12473413500,33450,33400,33450,33400,16
|
|
20230726,144000,12472878650,33400,33500,33500,33400,530
|
|
20230726,143900,12455151200,33500,33450,33500,33450,283
|
|
20230726,143800,12445684250,33500,33550,33550,33450,642
|
|
20230726,143700,12424171450,33550,33500,33550,33500,162
|
|
20230726,143600,12418738800,33500,33550,33550,33500,668
|
|
20230726,143500,12396353250,33550,33600,33600,33550,504
|
|
20230726,143400,12379443500,33600,33600,33600,33550,51
|
|
20230726,143300,12377732000,33600,33600,33600,33550,68
|
|
20230726,143200,12375450100,33600,33450,33650,33450,2210
|
|
20230726,143100,12301257300,33450,33600,33600,33450,1036
|
|
20230726,143000,12266524200,33550,33600,33600,33550,222
|
|
20230726,142900,12259075800,33600,33550,33600,33500,601
|
|
20230726,142800,12238912650,33550,33450,33600,33400,1424
|
|
20230726,142700,12191201200,33450,33450,33450,33450,252
|
|
20230726,142600,12182771800,33400,33450,33450,33400,288
|
|
20230726,142500,12173139650,33500,33450,33500,33450,72
|
|
20230726,142400,12170730800,33450,33450,33450,33450,202
|
|
20230726,142300,12163973900,33450,33450,33450,33400,217
|
|
20230726,142200,12156720250,33450,33500,33500,33400,402
|
|
20230726,142100,12143275700,33450,33500,33500,33450,416
|
|
20230726,142000,12129357050,33450,33600,33600,33450,666
|
|
20230726,141900,12107025800,33600,33450,33600,33450,557
|
|
20230726,141800,12088355950,33450,33350,33500,33350,1526
|
|
20230726,141700,12037444300,33300,33300,33300,33250,719
|
|
20230726,141600,12013502000,33300,33200,33300,33200,1290
|
|
20230726,141500,11970609100,33250,33300,33300,33250,521
|
|
20230726,141400,11953285800,33250,33300,33300,33250,124
|
|
20230726,141300,11949157350,33300,33350,33350,33300,662
|
|
20230726,141200,11927112450,33300,33400,33400,33300,380
|
|
20230726,141100,11914439350,33350,33300,33400,33300,383
|
|
20230726,141000,11901669950,33300,33150,33300,33150,1196
|
|
20230726,140900,11861964200,33150,33150,33200,33100,747
|
|
20230726,140800,11837208200,33150,33150,33200,33100,1058
|
|
20230726,140700,11802145900,33200,33150,33200,33100,529
|
|
20230726,140600,11784623250,33150,33200,33200,33100,692
|
|
20230726,140500,11761678200,33100,33350,33350,33100,1467
|
|
20230726,140400,11712877150,33350,33350,33350,33300,790
|
|
20230726,140300,11686561100,33400,33350,33400,33350,623
|
|
20230726,140200,11665778200,33350,33400,33400,33300,506
|
|
20230726,140100,11648914050,33400,33250,33400,33250,553
|
|
20230726,140000,11630507750,33200,33300,33300,33150,2865
|
|
20230726,135900,11535430100,33250,33300,33300,33250,1446
|
|
20230726,135800,11487346100,33250,33300,33350,33250,853
|
|
20230726,135700,11458928300,33350,33350,33450,33300,803
|
|
20230726,135600,11432138700,33400,33400,33450,33400,311
|
|
20230726,135500,11421750800,33400,33300,33400,33300,2670
|
|
20230726,135400,11332732350,33300,33350,33450,33300,3069
|
|
20230726,135300,11230418450,33350,33500,33500,33350,2237
|
|
20230726,135200,11155707300,33450,33500,33550,33450,723
|
|
20230726,135100,11131493650,33450,33500,33550,33400,1585
|
|
20230726,135000,11078477500,33500,33400,33500,33400,1053
|
|
20230726,134900,11043233550,33450,33500,33500,33400,798
|
|
20230726,134800,11016561550,33500,33450,33500,33400,1972
|
|
20230726,134700,10950646250,33450,33500,33550,33450,1142
|
|
20230726,134600,10912404850,33500,33500,33550,33500,1199
|
|
20230726,134500,10872238300,33500,33550,33550,33450,2033
|
|
20230726,134400,10804119700,33550,33650,33650,33550,902
|
|
20230726,134300,10773812500,33650,33650,33650,33600,403
|
|
20230726,134200,10760265550,33600,33550,33650,33500,1377
|
|
20230726,134100,10714022300,33600,33550,33600,33500,3787
|
|
20230726,134000,10587097200,33550,33600,33600,33550,1250
|
|
20230726,133900,10545158800,33600,33600,33650,33550,2908
|
|
20230726,133800,10447481400,33600,33750,33750,33550,6164
|
|
20230726,133700,10240054050,33700,33750,33750,33700,503
|
|
20230726,133600,10223090200,33700,33800,33800,33700,2807
|
|
20230726,133500,10128331200,33800,33850,33900,33800,2331
|
|
20230726,133400,10049457250,33900,33900,33900,33850,1013
|
|
20230726,133300,10015116600,33900,33900,33950,33900,40
|
|
20230726,133200,10013760250,33900,33900,33900,33900,626
|
|
20230726,133100,9992538850,33900,33950,33950,33900,1395
|
|
20230726,133000,9945247550,33950,33950,33950,33950,86
|
|
20230726,132900,9942327850,33900,33950,33950,33900,34
|
|
20230726,132800,9941174500,33950,33950,33950,33900,472
|
|
20230726,132700,9925156450,33950,34000,34000,33950,693
|
|
20230726,132600,9901626500,34000,33950,34000,33950,66
|
|
20230726,132500,9899385550,33950,34000,34000,33950,699
|
|
20230726,132400,9875654050,34000,34000,34050,33950,1140
|
|
20230726,132300,9836931200,34000,34000,34000,33950,801
|
|
20230726,132200,9809712750,34000,34000,34000,33950,474
|
|
20230726,132100,9793606750,34000,34000,34000,33950,439
|
|
20230726,132000,9778680900,34000,34000,34000,34000,689
|
|
20230726,131900,9755254900,34000,33950,34050,33950,66
|
|
20230726,131800,9753010550,34000,33950,34050,33950,522
|
|
20230726,131700,9735262550,34000,34000,34000,34000,287
|
|
20230726,131600,9725504550,34000,34000,34000,34000,211
|
|
20230726,131500,9718330550,34000,34000,34000,33950,526
|
|
20230726,131400,9700453250,34000,34000,34000,33950,308
|
|
20230726,131300,9689990150,34000,33950,34000,33950,13
|
|
20230726,131200,9689548200,33950,33950,33950,33950,219
|
|
20230726,131100,9682113150,33950,33950,33950,33900,420
|
|
20230726,131000,9667856150,33950,33950,34000,33950,135
|
|
20230726,130900,9663272850,34000,33950,34000,33950,257
|
|
20230726,130800,9654547050,33950,33950,33950,33950,504
|
|
20230726,130700,9637436250,33950,33950,34000,33950,166
|
|
20230726,130600,9631798600,34000,34000,34000,33950,580
|
|
20230726,130500,9612106450,33950,33900,33950,33900,79
|
|
20230726,130400,9609424900,33950,33900,33950,33900,725
|
|
20230726,130300,9584815100,33900,33950,33950,33850,932
|
|
20230726,130200,9553241450,33900,34000,34000,33900,701
|
|
20230726,130100,9529444050,34000,34000,34000,34000,37
|
|
20230726,130000,9528186050,34000,34000,34000,33950,476
|
|
20230726,125900,9512015350,33950,33950,34000,33950,129
|
|
20230726,125800,9507635700,33950,33950,34000,33950,45
|
|
20230726,125700,9506107550,33900,33900,34000,33900,1038
|
|
20230726,125600,9470872950,33900,34000,34000,33850,1855
|
|
20230726,125500,9407875100,34000,34050,34100,34000,68
|
|
20230726,125400,9405560050,34050,34050,34050,34050,236
|
|
20230726,125300,9397524250,34150,34300,34300,34050,2328
|
|
20230726,125200,9318048950,34300,34250,34300,34250,99
|
|
20230726,125100,9314656750,34300,34250,34300,34250,172
|
|
20230726,125000,9308764850,34300,34250,34300,34250,397
|
|
20230726,124900,9295153500,34300,34300,34300,34250,140
|
|
20230726,124800,9290352000,34300,34250,34300,34250,1138
|
|
20230726,124700,9251368150,34250,34200,34250,34150,361
|
|
20230726,124600,9239022950,34200,34200,34200,34200,551
|
|
20230726,124500,9220178750,34150,34000,34200,34000,5209
|
|
20230726,124400,9042763050,33950,34000,34000,33950,1345
|
|
20230726,124300,8997049800,34000,34050,34150,34000,3262
|
|
20230726,124200,8886045500,34150,34100,34150,34050,501
|
|
20230726,124100,8868964600,34100,34100,34150,34100,643
|
|
20230726,124000,8847038050,34100,34100,34150,34050,191
|
|
20230726,123900,8840528200,34100,34100,34100,34100,210
|
|
20230726,123800,8833367200,34100,34100,34150,34050,953
|
|
20230726,123700,8800877700,34100,34100,34200,34100,1349
|
|
20230726,123600,8754837850,34050,34050,34050,34050,59
|
|
20230726,123500,8752828900,34050,34100,34100,34050,66
|
|
20230726,123400,8750578850,34100,34100,34100,34050,164
|
|
20230726,123300,8744988200,34100,34100,34100,34050,154
|
|
20230726,123200,8739741500,34100,34100,34150,34100,744
|
|
20230726,123100,8714370650,34100,34100,34100,34050,1147
|
|
20230726,123000,8675261850,34200,34250,34250,34150,1764
|
|
20230726,122900,8614965700,34250,34250,34300,34250,124
|
|
20230726,122800,8610718300,34250,34250,34250,34250,96
|
|
20230726,122700,8607430300,34300,34250,34300,34250,403
|
|
20230726,122600,8593625850,34250,34250,34250,34200,569
|
|
20230726,122500,8574138950,34250,34250,34300,34250,510
|
|
20230726,122400,8556669450,34250,34200,34250,34200,784
|
|
20230726,122300,8529824950,34250,34250,34250,34200,1405
|
|
20230726,122200,8481709400,34250,34200,34250,34150,932
|
|
20230726,122100,8449832750,34200,34200,34200,34200,123
|
|
20230726,122000,8445626150,34200,34200,34250,34200,354
|
|
20230726,121900,8433518900,34200,34250,34250,34200,492
|
|
20230726,121800,8416690050,34250,34200,34250,34200,300
|
|
20230726,121700,8406429600,34200,34200,34250,34200,595
|
|
20230726,121600,8386076350,34200,34200,34200,34200,395
|
|
20230726,121500,8372567350,34200,34200,34250,34200,308
|
|
20230726,121400,8362027600,34200,34150,34200,34150,603
|
|
20230726,121300,8341405800,34200,34250,34250,34150,1609
|
|
20230726,121200,8286389450,34250,34250,34250,34200,771
|
|
20230726,121100,8259990350,34250,34250,34250,34200,1241
|
|
20230726,121000,8217543900,34250,34250,34300,34250,1674
|
|
20230726,120900,8160209000,34300,34400,34400,34300,1136
|
|
20230726,120800,8121221650,34350,34350,34400,34300,277
|
|
20230726,120700,8111706850,34350,34350,34350,34350,44
|
|
20230726,120600,8110195450,34300,34400,34400,34300,443
|
|
20230726,120500,8094989600,34300,34350,34400,34300,166
|
|
20230726,120400,8089288050,34400,34350,34400,34300,1247
|
|
20230726,120300,8046478700,34350,34400,34400,34350,137
|
|
20230726,120200,8041769300,34400,34350,34400,34350,82
|
|
20230726,120100,8038952200,34350,34350,34350,34350,208
|
|
20230726,120000,8031807400,34350,34350,34350,34300,595
|
|
20230726,115900,8011380900,34350,34350,34350,34350,284
|
|
20230726,115800,8001625500,34350,34350,34350,34300,19
|
|
20230726,115700,8000973100,34300,34350,34350,34300,544
|
|
20230726,115600,7982295800,34350,34400,34400,34350,498
|
|
20230726,115500,7965169450,34400,34450,34500,34400,278
|
|
20230726,115400,7955596700,34450,34500,34500,34450,709
|
|
20230726,115300,7931165250,34450,34400,34500,34400,211
|
|
20230726,115200,7923896950,34450,34450,34450,34400,774
|
|
20230726,115100,7897234050,34450,34450,34450,34450,108
|
|
20230726,115000,7893513450,34450,34450,34450,34400,420
|
|
20230726,114900,7879044500,34450,34450,34450,34400,766
|
|
20230726,114800,7852655950,34450,34450,34450,34400,182
|
|
20230726,114700,7846387200,34400,34450,34450,34400,196
|
|
20230726,114600,7839642550,34400,34400,34450,34400,150
|
|
20230726,114500,7834481250,34400,34400,34400,34350,258
|
|
20230726,114400,7825606950,34400,34350,34450,34350,477
|
|
20230726,114300,7809196450,34400,34350,34400,34350,902
|
|
20230726,114200,7778212550,34350,34350,34350,34300,118
|
|
20230726,114100,7774163100,34350,34350,34350,34300,138
|
|
20230726,114000,7769423550,34350,34350,34350,34300,181
|
|
20230726,113900,7763207650,34350,34350,34350,34300,229
|
|
20230726,113800,7755351250,34350,34450,34450,34300,1902
|
|
20230726,113700,7690029400,34400,34400,34450,34400,176
|
|
20230726,113600,7683969600,34400,34400,34500,34400,1487
|
|
20230726,113500,7632755800,34400,34450,34450,34400,167
|
|
20230726,113400,7627005250,34450,34300,34450,34300,617
|
|
20230726,113300,7605796700,34350,34350,34400,34350,513
|
|
20230726,113200,7588174450,34400,34500,34500,34350,557
|
|
20230726,113100,7568991700,34500,34450,34550,34450,139
|
|
20230726,113000,7564196600,34500,34450,34500,34400,396
|
|
20230726,112900,7550560550,34400,34500,34500,34400,170
|
|
20230726,112800,7544703200,34450,34600,34600,34450,1898
|
|
20230726,112700,7479208550,34600,34550,34600,34550,675
|
|
20230726,112600,7455884250,34550,34600,34600,34550,375
|
|
20230726,112500,7442912600,34600,34600,34600,34550,431
|
|
20230726,112400,7428019400,34600,34550,34600,34550,425
|
|
20230726,112300,7413331450,34550,34600,34600,34550,830
|
|
20230726,112200,7384618550,34600,34650,34650,34500,3857
|
|
20230726,112100,7251421050,34650,34700,34700,34650,755
|
|
20230726,112000,7225256350,34700,34700,34750,34700,1994
|
|
20230726,111900,7156025500,34650,34650,34750,34650,1401
|
|
20230726,111800,7107408600,34700,34600,34750,34600,1460
|
|
20230726,111700,7056757150,34600,34550,34600,34500,4705
|
|
20230726,111600,6894189550,34550,34500,34550,34450,737
|
|
20230726,111500,6868753350,34500,34500,34550,34450,3944
|
|
20230726,111400,6732698950,34500,34450,34500,34450,2063
|
|
20230726,111300,6661578250,34450,34300,34450,34300,2244
|
|
20230726,111200,6584399950,34300,34350,34350,34300,351
|
|
20230726,111100,6572358150,34350,34300,34350,34250,928
|
|
20230726,111000,6540541700,34300,34300,34300,34250,181
|
|
20230726,110900,6534333550,34300,34300,34300,34300,715
|
|
20230726,110800,6509809050,34250,34300,34300,34250,253
|
|
20230726,110700,6501131850,34300,34300,34300,34300,133
|
|
20230726,110600,6496569950,34300,34300,34300,34300,804
|
|
20230726,110500,6468992750,34300,34250,34300,34250,294
|
|
20230726,110400,6458908750,34250,34300,34300,34250,882
|
|
20230726,110300,6428657000,34300,34350,34350,34300,694
|
|
20230726,110200,6404849350,34350,34300,34350,34300,1132
|
|
20230726,110100,6366020600,34300,34350,34350,34300,251
|
|
20230726,110000,6357410700,34350,34350,34350,34300,185
|
|
20230726,105900,6351060600,34350,34300,34350,34300,277
|
|
20230726,105800,6341555750,34300,34300,34350,34300,1014
|
|
20230726,105700,6306775100,34350,34400,34400,34300,1744
|
|
20230726,105600,6246863400,34400,34450,34450,34350,741
|
|
20230726,105500,6221370750,34450,34350,34450,34350,1070
|
|
20230726,105400,6184575200,34350,34300,34350,34300,594
|
|
20230726,105300,6164196950,34300,34250,34300,34200,644
|
|
20230726,105200,6142130250,34250,34300,34300,34150,559
|
|
20230726,105100,6123001050,34250,34100,34300,34100,1821
|
|
20230726,105000,6060708400,34050,34000,34050,33950,1839
|
|
20230726,104900,5998179850,34000,34100,34100,34000,1691
|
|
20230726,104800,5940659050,34050,33800,34050,33750,5814
|
|
20230726,104700,5743221400,33800,33850,33850,33750,974
|
|
20230726,104600,5710285950,33850,33800,33900,33750,2127
|
|
20230726,104500,5638366300,33800,33800,33800,33750,1063
|
|
20230726,104400,5602438050,33750,33800,33800,33750,788
|
|
20230726,104300,5575824600,33800,33850,33850,33800,715
|
|
20230726,104200,5551656200,33800,33900,33950,33800,625
|
|
20230726,104100,5530492550,33900,33900,33950,33900,71
|
|
20230726,104000,5528083950,33900,33900,33900,33850,486
|
|
20230726,103900,5511608700,33900,33850,33900,33850,157
|
|
20230726,103800,5506293550,33850,33950,33950,33800,2237
|
|
20230726,103700,5430556050,33900,33900,33950,33850,713
|
|
20230726,103600,5406385550,33850,33900,33900,33850,835
|
|
20230726,103500,5378120250,33850,33850,33900,33850,105
|
|
20230726,103400,5374565250,33850,33900,33900,33850,399
|
|
20230726,103300,5361051600,33900,33800,33900,33750,1237
|
|
20230726,103200,5319235450,33800,33700,33950,33650,2193
|
|
20230726,103100,5245242500,33700,33850,33850,33650,1554
|
|
20230726,103000,5192838400,33850,33800,33850,33800,1283
|
|
20230726,102900,5149461400,33850,33900,33900,33850,794
|
|
20230726,102800,5122582450,33850,33750,33850,33750,640
|
|
20230726,102700,5100929300,33800,33850,33900,33750,2235
|
|
20230726,102600,5025306950,33850,33900,33950,33850,7809
|
|
20230726,102500,4760575000,33850,33850,33900,33850,1465
|
|
20230726,102400,4710982700,33900,34050,34050,33850,8832
|
|
20230726,102300,4411066000,34050,34050,34050,34000,327
|
|
20230726,102200,4399942550,34050,34100,34100,34050,2136
|
|
20230726,102100,4327210300,34100,34050,34150,34050,860
|
|
20230726,102000,4297884500,34100,34100,34100,34050,166
|
|
20230726,101900,4292224900,34100,34100,34150,34050,428
|
|
20230726,101800,4277629750,34100,34150,34150,34100,682
|
|
20230726,101700,4254358450,34100,34150,34200,34100,484
|
|
20230726,101600,4237847150,34150,34200,34250,34100,1125
|
|
20230726,101500,4199431100,34200,34150,34250,34150,340
|
|
20230726,101400,4187803850,34200,34300,34300,34200,517
|
|
20230726,101300,4170096150,34300,34300,34300,34200,126
|
|
20230726,101200,4165779550,34300,34150,34300,34150,1230
|
|
20230726,101100,4123710800,34100,34100,34100,34050,1112
|
|
20230726,101000,4085805850,34100,34100,34100,34050,109
|
|
20230726,100900,4082089300,34100,34100,34100,34050,198
|
|
20230726,100800,4075338550,34150,34100,34150,34100,776
|
|
20230726,100700,4048876550,34100,34150,34150,34100,887
|
|
20230726,100600,4018628350,34150,34150,34150,34100,890
|
|
20230726,100500,3988276950,34150,34250,34250,34100,2243
|
|
20230726,100400,3911690600,34200,34250,34250,34200,74
|
|
20230726,100300,3909156650,34200,34200,34250,34150,464
|
|
20230726,100200,3893295550,34200,34200,34200,34200,321
|
|
20230726,100100,3882317350,34200,34150,34250,34100,1082
|
|
20230726,100000,3845351900,34100,34100,34150,34100,125
|
|
20230726,095900,3841086950,34150,34150,34150,34100,355
|
|
20230726,095800,3828965050,34150,34100,34150,34100,741
|
|
20230726,095700,3803671150,34150,34150,34200,34100,1414
|
|
20230726,095600,3755386050,34200,34150,34200,34150,110
|
|
20230726,095500,3751624100,34200,34200,34200,34150,375
|
|
20230726,095400,3738801450,34200,34150,34200,34150,181
|
|
20230726,095300,3732618600,34150,34150,34150,34100,690
|
|
20230726,095200,3709055200,34150,34150,34200,34100,1005
|
|
20230726,095100,3674747100,34150,34200,34200,34150,302
|
|
20230726,095000,3664433200,34200,34250,34250,34150,998
|
|
20230726,094900,3630299900,34250,34250,34300,34200,230
|
|
20230726,094800,3622427300,34250,34300,34350,34250,359
|
|
20230726,094700,3610118800,34400,34200,34400,34150,759
|
|
20230726,094600,3584136500,34250,34350,34350,34200,2229
|
|
20230726,094500,3507730800,34350,34450,34450,34300,1629
|
|
20230726,094400,3451720300,34450,34450,34450,34450,294
|
|
20230726,094300,3441592000,34450,34400,34450,34350,189
|
|
20230726,094200,3435090250,34400,34350,34400,34350,235
|
|
20230726,094100,3427015350,34400,34400,34450,34350,1266
|
|
20230726,094000,3383485550,34400,34500,34500,34400,561
|
|
20230726,093900,3364169350,34500,34600,34650,34450,2170
|
|
20230726,093800,3289260000,34600,34500,34600,34500,403
|
|
20230726,093700,3275327000,34450,34500,34500,34300,1875
|
|
20230726,093600,3210905050,34500,34400,34500,34400,415
|
|
20230726,093500,3196612450,34350,34350,34400,34350,545
|
|
20230726,093400,3177891100,34300,34250,34350,34250,397
|
|
20230726,093300,3164278450,34250,34300,34400,34250,2402
|
|
20230726,093200,3081888400,34200,34200,34300,34150,1711
|
|
20230726,093100,3023379300,34200,34350,34350,34200,1608
|
|
20230726,093000,2968279900,34350,34500,34550,34350,2391
|
|
20230726,092900,2885939800,34500,34450,34500,34350,843
|
|
20230726,092800,2856888200,34450,34200,34450,34200,5672
|
|
20230726,092700,2662297000,34200,34300,34300,34150,1559
|
|
20230726,092600,2609014050,34200,34300,34300,34200,572
|
|
20230726,092500,2589447600,34200,34400,34400,34150,5556
|
|
20230726,092400,2399354300,34400,34300,34400,34300,208
|
|
20230726,092300,2392212400,34250,34300,34450,34250,2593
|
|
20230726,092200,2303262400,34350,34400,34400,34300,1157
|
|
20230726,092100,2263499900,34400,34300,34400,34250,663
|
|
20230726,092000,2240734000,34300,34450,34450,34250,1012
|
|
20230726,091900,2206004600,34300,34250,34450,34200,1743
|
|
20230726,091800,2146220200,34200,34450,34550,34100,5009
|
|
20230726,091700,1974587400,34550,34700,34750,34450,11305
|
|
20230726,091600,1583655600,34700,34650,34800,34600,1006
|
|
20230726,091500,1548785800,34650,34600,34650,34550,2990
|
|
20230726,091400,1445320400,34650,34700,34700,34600,1170
|
|
20230726,091300,1404771800,34700,34750,34800,34700,1049
|
|
20230726,091200,1368350350,34750,34650,34750,34600,1554
|
|
20230726,091100,1314439950,34650,34850,34900,34650,3916
|
|
20230726,091000,1178308400,34850,34900,34900,34800,1994
|
|
20230726,090900,1108825950,34900,34950,34950,34900,522
|
|
20230726,090800,1090598950,34900,34850,35000,34800,1059
|
|
20230726,090700,1053650350,34850,34950,35000,34750,5192
|
|
20230726,090600,872589400,34950,34950,35000,34900,1243
|
|
20230726,090500,829165550,34950,34950,35000,34900,821
|
|
20230726,090400,800469700,34950,34950,35000,34900,915
|
|
20230726,090300,768507950,34950,35000,35050,34850,2954
|
|
20230726,090200,665236500,35000,35250,35300,35000,8064
|
|
20230726,090100,381833350,35300,35150,35350,35100,2975
|
|
20230726,090000,277087800,35150,35550,35550,35150,7440
|