609 lines
32 KiB
CSV
609 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,190600,7784672750,26500,26500,26500,26500,4866
|
|
20230726,190500,7784672750,26500,26500,26500,26500,0
|
|
20230726,190400,7784672750,26500,26500,26500,26500,0
|
|
20230726,190300,7784672750,26500,26500,26500,26500,0
|
|
20230726,190200,7784672750,26500,26500,26500,26500,0
|
|
20230726,190100,7784672750,26500,26500,26500,26500,0
|
|
20230726,190000,7784672750,26500,26500,26500,26500,0
|
|
20230726,185900,7784672750,26500,26500,26500,26500,0
|
|
20230726,185800,7784672750,26500,26500,26500,26500,0
|
|
20230726,185700,7784672750,26500,26500,26500,26500,0
|
|
20230726,185600,7784672750,26500,26500,26500,26500,0
|
|
20230726,185500,7784672750,26500,26500,26500,26500,0
|
|
20230726,185400,7784672750,26500,26500,26500,26500,0
|
|
20230726,185300,7784672750,26500,26500,26500,26500,0
|
|
20230726,185200,7784672750,26500,26500,26500,26500,0
|
|
20230726,185100,7784672750,26500,26500,26500,26500,0
|
|
20230726,185000,7784672750,26500,26500,26500,26500,0
|
|
20230726,184900,7784672750,26500,26500,26500,26500,0
|
|
20230726,184800,7784672750,26500,26500,26500,26500,0
|
|
20230726,184700,7784672750,26500,26500,26500,26500,0
|
|
20230726,184600,7784672750,26500,26500,26500,26500,0
|
|
20230726,184500,7784672750,26500,26500,26500,26500,0
|
|
20230726,184400,7784672750,26500,26500,26500,26500,0
|
|
20230726,184300,7784672750,26500,26500,26500,26500,0
|
|
20230726,184200,7784672750,26500,26500,26500,26500,0
|
|
20230726,184100,7784672750,26500,26500,26500,26500,0
|
|
20230726,184000,7784672750,26500,26500,26500,26500,0
|
|
20230726,183900,7784672750,26500,26500,26500,26500,0
|
|
20230726,183800,7784672750,26500,26500,26500,26500,0
|
|
20230726,183700,7784672750,26500,26500,26500,26500,0
|
|
20230726,183600,7784672750,26500,26500,26500,26500,4866
|
|
20230726,183500,7784672750,26500,26500,26500,26500,0
|
|
20230726,183400,7784672750,26500,26500,26500,26500,0
|
|
20230726,183300,7784672750,26500,26500,26500,26500,0
|
|
20230726,183200,7784672750,26500,26500,26500,26500,0
|
|
20230726,183100,7784672750,26500,26500,26500,26500,0
|
|
20230726,183000,7784672750,26500,26500,26500,26500,0
|
|
20230726,182900,7784672750,26500,26500,26500,26500,0
|
|
20230726,182800,7784672750,26500,26500,26500,26500,0
|
|
20230726,182700,7784672750,26500,26500,26500,26500,0
|
|
20230726,182600,7784672750,26500,26500,26500,26500,0
|
|
20230726,182500,7784672750,26500,26500,26500,26500,0
|
|
20230726,182400,7784672750,26500,26500,26500,26500,0
|
|
20230726,182300,7784672750,26500,26500,26500,26500,0
|
|
20230726,182200,7784672750,26500,26500,26500,26500,0
|
|
20230726,182100,7784672750,26500,26500,26500,26500,0
|
|
20230726,182000,7784672750,26500,26500,26500,26500,0
|
|
20230726,181900,7784672750,26500,26500,26500,26500,0
|
|
20230726,181800,7784672750,26500,26500,26500,26500,0
|
|
20230726,181700,7784672750,26500,26500,26500,26500,0
|
|
20230726,181600,7784672750,26500,26500,26500,26500,0
|
|
20230726,181500,7784672750,26500,26500,26500,26500,0
|
|
20230726,181400,7784672750,26500,26500,26500,26500,0
|
|
20230726,181300,7784672750,26500,26500,26500,26500,0
|
|
20230726,181200,7784672750,26500,26500,26500,26500,0
|
|
20230726,181100,7784672750,26500,26500,26500,26500,0
|
|
20230726,181000,7784672750,26500,26500,26500,26500,0
|
|
20230726,180900,7784672750,26500,26500,26500,26500,0
|
|
20230726,180800,7784672750,26500,26500,26500,26500,0
|
|
20230726,180700,7784672750,26500,26500,26500,26500,0
|
|
20230726,180600,7784672750,26500,26500,26500,26500,4866
|
|
20230726,180500,7784672750,26500,26500,26500,26500,0
|
|
20230726,180400,7784672750,26500,26500,26500,26500,0
|
|
20230726,180300,7784672750,26500,26500,26500,26500,0
|
|
20230726,180200,7784672750,26500,26500,26500,26500,0
|
|
20230726,180100,7784672750,26500,26500,26500,26500,0
|
|
20230726,180000,7784672750,26500,26500,26500,26500,0
|
|
20230726,175900,7784672750,26500,26500,26500,26500,0
|
|
20230726,175800,7784672750,26500,26500,26500,26500,0
|
|
20230726,175700,7784672750,26500,26500,26500,26500,0
|
|
20230726,175600,7784672750,26500,26500,26500,26500,0
|
|
20230726,175500,7784672750,26500,26500,26500,26500,0
|
|
20230726,175400,7784672750,26500,26500,26500,26500,0
|
|
20230726,175300,7784672750,26500,26500,26500,26500,0
|
|
20230726,175200,7784672750,26500,26500,26500,26500,0
|
|
20230726,175100,7784672750,26500,26500,26500,26500,0
|
|
20230726,175000,7784672750,26500,26500,26500,26500,0
|
|
20230726,174900,7784672750,26500,26500,26500,26500,0
|
|
20230726,174800,7784672750,26500,26500,26500,26500,0
|
|
20230726,174700,7784672750,26500,26500,26500,26500,0
|
|
20230726,174600,7784672750,26500,26500,26500,26500,0
|
|
20230726,174500,7784672750,26500,26500,26500,26500,0
|
|
20230726,174400,7784672750,26500,26500,26500,26500,0
|
|
20230726,174300,7784672750,26500,26500,26500,26500,0
|
|
20230726,174200,7784672750,26500,26500,26500,26500,0
|
|
20230726,174100,7784672750,26500,26500,26500,26500,0
|
|
20230726,174000,7784672750,26500,26500,26500,26500,0
|
|
20230726,173900,7784672750,26500,26500,26500,26500,0
|
|
20230726,173800,7784672750,26500,26500,26500,26500,0
|
|
20230726,173700,7784672750,26500,26500,26500,26500,0
|
|
20230726,173600,7784672750,26500,26500,26500,26500,4866
|
|
20230726,173500,7784672750,26500,26500,26500,26500,0
|
|
20230726,173400,7784672750,26500,26500,26500,26500,0
|
|
20230726,173300,7784672750,26500,26500,26500,26500,0
|
|
20230726,173200,7784672750,26500,26500,26500,26500,0
|
|
20230726,173100,7784672750,26500,26500,26500,26500,0
|
|
20230726,173000,7784672750,26500,26500,26500,26500,0
|
|
20230726,172900,7784672750,26500,26500,26500,26500,0
|
|
20230726,172800,7784672750,26500,26500,26500,26500,0
|
|
20230726,172700,7784672750,26500,26500,26500,26500,0
|
|
20230726,172600,7784672750,26500,26500,26500,26500,0
|
|
20230726,172500,7784672750,26500,26500,26500,26500,0
|
|
20230726,172400,7784672750,26500,26500,26500,26500,0
|
|
20230726,172300,7784672750,26500,26500,26500,26500,0
|
|
20230726,172200,7784672750,26500,26500,26500,26500,0
|
|
20230726,172100,7784672750,26500,26500,26500,26500,0
|
|
20230726,172000,7784672750,26500,26500,26500,26500,0
|
|
20230726,171900,7784672750,26500,26500,26500,26500,0
|
|
20230726,171800,7784672750,26500,26500,26500,26500,0
|
|
20230726,171700,7784672750,26500,26500,26500,26500,0
|
|
20230726,171600,7784672750,26500,26500,26500,26500,0
|
|
20230726,171500,7784672750,26500,26500,26500,26500,0
|
|
20230726,171400,7784672750,26500,26500,26500,26500,0
|
|
20230726,171300,7784672750,26500,26500,26500,26500,0
|
|
20230726,171200,7784672750,26500,26500,26500,26500,0
|
|
20230726,171100,7784672750,26500,26500,26500,26500,0
|
|
20230726,171000,7784672750,26500,26500,26500,26500,0
|
|
20230726,170900,7784672750,26500,26500,26500,26500,0
|
|
20230726,170800,7784672750,26500,26500,26500,26500,0
|
|
20230726,170700,7784672750,26500,26500,26500,26500,0
|
|
20230726,170600,7784672750,26500,26500,26500,26500,4866
|
|
20230726,170500,7784672750,26500,26500,26500,26500,0
|
|
20230726,170400,7784672750,26500,26500,26500,26500,0
|
|
20230726,170300,7784672750,26500,26500,26500,26500,0
|
|
20230726,170200,7784672750,26500,26500,26500,26500,0
|
|
20230726,170100,7784672750,26500,26500,26500,26500,0
|
|
20230726,170000,7784672750,26500,26500,26500,26500,0
|
|
20230726,165900,7784672750,26500,26500,26500,26500,0
|
|
20230726,165800,7784672750,26500,26500,26500,26500,0
|
|
20230726,165700,7784672750,26500,26500,26500,26500,0
|
|
20230726,165600,7784672750,26500,26500,26500,26500,0
|
|
20230726,165500,7784672750,26500,26500,26500,26500,0
|
|
20230726,165400,7784672750,26500,26500,26500,26500,0
|
|
20230726,165300,7784672750,26500,26500,26500,26500,0
|
|
20230726,165200,7784672750,26500,26500,26500,26500,0
|
|
20230726,165100,7784672750,26500,26500,26500,26500,0
|
|
20230726,165000,7784672750,26500,26500,26500,26500,0
|
|
20230726,164900,7784672750,26500,26500,26500,26500,0
|
|
20230726,164800,7784672750,26500,26500,26500,26500,0
|
|
20230726,164700,7784672750,26500,26500,26500,26500,0
|
|
20230726,164600,7784672750,26500,26500,26500,26500,0
|
|
20230726,164500,7784672750,26500,26500,26500,26500,0
|
|
20230726,164400,7784672750,26500,26500,26500,26500,0
|
|
20230726,164300,7784672750,26500,26500,26500,26500,0
|
|
20230726,164200,7784672750,26500,26500,26500,26500,0
|
|
20230726,164100,7784672750,26500,26500,26500,26500,0
|
|
20230726,164000,7784672750,26500,26500,26500,26500,0
|
|
20230726,163900,7784672750,26500,26500,26500,26500,0
|
|
20230726,163800,7784672750,26500,26500,26500,26500,0
|
|
20230726,163700,7784672750,26500,26500,26500,26500,0
|
|
20230726,163600,7784672750,26500,26500,26500,26500,4866
|
|
20230726,163500,7784672750,26500,26500,26500,26500,0
|
|
20230726,163400,7784672750,26500,26500,26500,26500,0
|
|
20230726,163300,7784672750,26500,26500,26500,26500,0
|
|
20230726,163200,7784672750,26500,26500,26500,26500,0
|
|
20230726,163100,7784672750,26500,26500,26500,26500,0
|
|
20230726,163000,7784672750,26500,26500,26500,26500,0
|
|
20230726,162900,7784672750,26500,26500,26500,26500,0
|
|
20230726,162800,7784672750,26500,26500,26500,26500,0
|
|
20230726,162700,7784672750,26500,26500,26500,26500,0
|
|
20230726,162600,7784672750,26500,26500,26500,26500,0
|
|
20230726,162500,7784672750,26500,26500,26500,26500,0
|
|
20230726,162400,7784672750,26500,26500,26500,26500,0
|
|
20230726,162300,7784672750,26500,26500,26500,26500,0
|
|
20230726,162200,7784672750,26500,26500,26500,26500,0
|
|
20230726,162100,7784672750,26500,26500,26500,26500,0
|
|
20230726,162000,7784672750,26500,26500,26500,26500,0
|
|
20230726,161900,7784672750,26500,26500,26500,26500,0
|
|
20230726,161800,7784672750,26500,26500,26500,26500,0
|
|
20230726,161700,7784672750,26500,26500,26500,26500,0
|
|
20230726,161600,7784672750,26500,26500,26500,26500,0
|
|
20230726,161500,7784672750,26500,26500,26500,26500,0
|
|
20230726,161400,7784672750,26500,26500,26500,26500,0
|
|
20230726,161300,7784672750,26500,26500,26500,26500,0
|
|
20230726,161200,7784672750,26500,26500,26500,26500,0
|
|
20230726,161100,7784672750,26500,26500,26500,26500,0
|
|
20230726,161000,7784672750,26500,26500,26500,26500,0
|
|
20230726,160900,7784672750,26500,26500,26500,26500,0
|
|
20230726,160800,7784672750,26500,26500,26500,26500,0
|
|
20230726,160700,7784672750,26500,26500,26500,26500,0
|
|
20230726,160600,7784672750,26500,26500,26500,26500,4866
|
|
20230726,160500,7784672750,26500,26500,26500,26500,0
|
|
20230726,160400,7784672750,26500,26500,26500,26500,0
|
|
20230726,160300,7784672750,26500,26500,26500,26500,0
|
|
20230726,160200,7784672750,26500,26500,26500,26500,0
|
|
20230726,160100,7784672750,26500,26500,26500,26500,0
|
|
20230726,160000,7784672750,26500,26500,26500,26500,0
|
|
20230726,155900,7784672750,26500,26500,26500,26500,0
|
|
20230726,155800,7784672750,26500,26500,26500,26500,0
|
|
20230726,155700,7784672750,26500,26500,26500,26500,0
|
|
20230726,155600,7784672750,26500,26500,26500,26500,0
|
|
20230726,155500,7784672750,26500,26500,26500,26500,0
|
|
20230726,155400,7784672750,26500,26500,26500,26500,0
|
|
20230726,155300,7784672750,26500,26500,26500,26500,0
|
|
20230726,155200,7784672750,26500,26500,26500,26500,0
|
|
20230726,155100,7784672750,26500,26500,26500,26500,0
|
|
20230726,155000,7784672750,26500,26500,26500,26500,0
|
|
20230726,154900,7784672750,26500,26500,26500,26500,0
|
|
20230726,154800,7784672750,26500,26500,26500,26500,0
|
|
20230726,154700,7784672750,26500,26500,26500,26500,0
|
|
20230726,154600,7784672750,26500,26500,26500,26500,0
|
|
20230726,154500,7784672750,26500,26500,26500,26500,0
|
|
20230726,154400,7784672750,26500,26500,26500,26500,0
|
|
20230726,154300,7784672750,26500,26500,26500,26500,0
|
|
20230726,154200,7784672750,26500,26500,26500,26500,0
|
|
20230726,154100,7784672750,26500,26500,26500,26500,0
|
|
20230726,154000,7784672750,26500,26500,26500,26500,0
|
|
20230726,153900,7784672750,26500,26500,26500,26500,0
|
|
20230726,153800,7784672750,26500,26500,26500,26500,0
|
|
20230726,153700,7784672750,26500,26500,26500,26500,0
|
|
20230726,153600,7784672750,26500,26500,26500,26500,4866
|
|
20230726,153500,7784672750,26500,26500,26500,26500,0
|
|
20230726,153400,7784672750,26500,26500,26500,26500,0
|
|
20230726,153300,7784672750,26500,26500,26500,26500,0
|
|
20230726,153200,7784672750,26500,26500,26500,26500,0
|
|
20230726,153100,7784672750,26500,26500,26500,26500,0
|
|
20230726,153000,7784672750,26500,26500,26500,26500,4866
|
|
20230726,152900,7655723750,26650,26650,26650,26650,0
|
|
20230726,152800,7655723750,26650,26650,26650,26650,0
|
|
20230726,152700,7655723750,26650,26650,26650,26650,0
|
|
20230726,152600,7655723750,26650,26650,26650,26650,0
|
|
20230726,152500,7655723750,26650,26650,26650,26650,0
|
|
20230726,152400,7655723750,26650,26650,26650,26650,0
|
|
20230726,152300,7655723750,26650,26650,26650,26650,0
|
|
20230726,152200,7655723750,26650,26650,26650,26650,0
|
|
20230726,152100,7655723750,26650,26650,26650,26650,0
|
|
20230726,152000,7655723750,26650,26650,26650,26650,0
|
|
20230726,151900,7655723750,26650,26650,26650,26600,452
|
|
20230726,151800,7643680200,26600,26650,26650,26600,608
|
|
20230726,151700,7627498250,26650,26650,26650,26600,345
|
|
20230726,151600,7618311500,26650,26650,26650,26650,27
|
|
20230726,151500,7617591950,26650,26650,26650,26650,17
|
|
20230726,151400,7617138900,26650,26650,26650,26600,232
|
|
20230726,151300,7610958600,26600,26550,26650,26550,767
|
|
20230726,151200,7590522800,26550,26600,26600,26550,545
|
|
20230726,151100,7576033450,26600,26550,26600,26500,1289
|
|
20230726,151000,7541810200,26550,26550,26600,26550,1321
|
|
20230726,150900,7506679950,26600,26450,26600,26450,440
|
|
20230726,150800,7495005750,26450,26500,26500,26450,637
|
|
20230726,150700,7478157000,26500,26500,26550,26450,352
|
|
20230726,150600,7468834150,26500,26450,26600,26400,2025
|
|
20230726,150500,7415119850,26600,26650,26650,26450,5395
|
|
20230726,150400,7271847550,26600,26600,26650,26600,1046
|
|
20230726,150300,7244023850,26600,26600,26600,26550,555
|
|
20230726,150200,7229265500,26650,26600,26650,26600,524
|
|
20230726,150100,7215326950,26600,26600,26650,26550,1017
|
|
20230726,150000,7188283800,26650,26450,26650,26450,475
|
|
20230726,145900,7175697000,26450,26450,26450,26450,390
|
|
20230726,145800,7165381500,26450,26550,26600,26450,1228
|
|
20230726,145700,7132829700,26500,26450,26650,26450,1228
|
|
20230726,145600,7100260950,26450,26400,26500,26400,1075
|
|
20230726,145500,7071857450,26400,26400,26500,26400,464
|
|
20230726,145400,7059603350,26400,26350,26500,26350,469
|
|
20230726,145300,7047206300,26350,26300,26400,26300,708
|
|
20230726,145200,7028548700,26300,26350,26400,26300,2284
|
|
20230726,145100,6968424750,26350,26400,26400,26350,1554
|
|
20230726,145000,6927464600,26450,26300,26450,26300,1255
|
|
20230726,144900,6894402050,26300,26300,26300,26300,839
|
|
20230726,144800,6872336350,26350,26300,26350,26300,734
|
|
20230726,144700,6853031800,26350,26350,26400,26300,581
|
|
20230726,144600,6837728850,26350,26350,26450,26300,2489
|
|
20230726,144500,6772156850,26350,26350,26400,26350,461
|
|
20230726,144400,6759999650,26350,26400,26450,26350,512
|
|
20230726,144300,6746483850,26400,26400,26450,26350,489
|
|
20230726,144200,6733588700,26400,26450,26450,26350,835
|
|
20230726,144100,6711534950,26450,26450,26500,26450,507
|
|
20230726,144000,6698121350,26450,26400,26450,26400,768
|
|
20230726,143900,6677828550,26400,26400,26450,26400,354
|
|
20230726,143800,6668482050,26450,26450,26500,26400,549
|
|
20230726,143700,6653967600,26450,26500,26500,26400,616
|
|
20230726,143600,6637676950,26450,26400,26500,26400,488
|
|
20230726,143500,6624779100,26450,26450,26450,26400,242
|
|
20230726,143400,6618385250,26400,26450,26500,26400,425
|
|
20230726,143300,6607156050,26400,26450,26500,26350,589
|
|
20230726,143200,6591602500,26450,26500,26500,26400,1456
|
|
20230726,143100,6553140350,26450,26500,26500,26450,754
|
|
20230726,143000,6533193800,26500,26450,26550,26450,597
|
|
20230726,142900,6517373050,26500,26500,26550,26450,524
|
|
20230726,142800,6503486500,26500,26450,26550,26450,542
|
|
20230726,142700,6489128550,26550,26500,26600,26450,598
|
|
20230726,142600,6473277050,26550,26550,26550,26450,603
|
|
20230726,142500,6457294400,26550,26450,26550,26450,551
|
|
20230726,142400,6442704000,26550,26450,26600,26450,619
|
|
20230726,142300,6426301950,26550,26450,26600,26450,387
|
|
20230726,142200,6416054250,26450,26450,26500,26400,953
|
|
20230726,142100,6390860700,26450,26500,26500,26400,533
|
|
20230726,142000,6376756550,26550,26550,26650,26550,460
|
|
20230726,141900,6364532100,26550,26650,26650,26500,572
|
|
20230726,141800,6349334350,26650,26550,26700,26550,649
|
|
20230726,141700,6332049550,26650,26550,26650,26500,431
|
|
20230726,141600,6320596150,26500,26500,26550,26450,509
|
|
20230726,141500,6307106550,26500,26400,26500,26350,2195
|
|
20230726,141400,6249137050,26450,26450,26500,26400,531
|
|
20230726,141300,6235086550,26500,26450,26500,26450,512
|
|
20230726,141200,6221531850,26450,26400,26450,26400,560
|
|
20230726,141100,6206720250,26450,26450,26450,26400,271
|
|
20230726,141000,6199556700,26450,26500,26550,26400,395
|
|
20230726,140900,6189101500,26500,26400,26500,26400,411
|
|
20230726,140800,6178227400,26450,26500,26500,26400,313
|
|
20230726,140700,6169953350,26500,26450,26500,26400,794
|
|
20230726,140600,6148938700,26450,26500,26500,26400,945
|
|
20230726,140500,6123924400,26500,26500,26600,26500,430
|
|
20230726,140400,6112508750,26500,26450,26600,26450,259
|
|
20230726,140300,6105643200,26400,26450,26600,26400,1702
|
|
20230726,140200,6060597300,26500,26500,26600,26450,3172
|
|
20230726,140100,5976535200,26500,26550,26600,26500,503
|
|
20230726,140000,5963188100,26550,26550,26600,26500,932
|
|
20230726,135900,5938438500,26600,26600,26650,26600,860
|
|
20230726,135800,5915561000,26600,26500,26600,26500,842
|
|
20230726,135700,5893228200,26500,26600,26600,26450,1826
|
|
20230726,135600,5844776000,26600,26650,26700,26600,590
|
|
20230726,135500,5829042100,26700,26650,26700,26500,3532
|
|
20230726,135400,5735247000,26650,26700,26700,26650,237
|
|
20230726,135300,5728928200,26700,26800,26800,26700,784
|
|
20230726,135200,5707959050,26800,26850,26850,26800,469
|
|
20230726,135100,5695389400,26850,26900,26900,26850,1145
|
|
20230726,135000,5664628000,26900,27000,27000,26900,355
|
|
20230726,134900,5655076950,27050,26950,27050,26950,209
|
|
20230726,134800,5649437500,27000,26950,27000,26950,327
|
|
20230726,134700,5640611200,26900,26950,27000,26900,732
|
|
20230726,134600,5620897450,26900,26950,26950,26900,209
|
|
20230726,134500,5615270700,26900,26900,26950,26900,231
|
|
20230726,134400,5609056650,26900,26950,26950,26900,468
|
|
20230726,134300,5596466950,26900,26950,26950,26900,64
|
|
20230726,134200,5594745000,26950,26950,26950,26900,293
|
|
20230726,134100,5586851050,26900,26850,26950,26850,336
|
|
20230726,134000,5577819600,26950,27000,27000,26850,1247
|
|
20230726,133900,5544297750,26950,26900,27000,26900,271
|
|
20230726,133800,5536994700,26900,27000,27000,26900,642
|
|
20230726,133700,5519702600,26950,27000,27000,26950,435
|
|
20230726,133600,5507957850,27000,27000,27050,27000,490
|
|
20230726,133500,5494718000,27100,27150,27150,26950,612
|
|
20230726,133400,5478156250,27150,27050,27150,27050,476
|
|
20230726,133300,5465250050,27050,26900,27050,26900,926
|
|
20230726,133200,5440237550,26900,26950,26950,26900,361
|
|
20230726,133100,5430514950,26950,27000,27000,26950,421
|
|
20230726,133000,5419168950,26950,27000,27000,26950,61
|
|
20230726,132900,5417524350,27000,27000,27000,27000,291
|
|
20230726,132800,5409667350,27000,26950,27050,26950,659
|
|
20230726,132700,5391879400,26950,26950,26950,26900,324
|
|
20230726,132600,5383159400,26900,26950,27000,26900,706
|
|
20230726,132500,5364144500,26950,27100,27100,26950,443
|
|
20230726,132400,5352174050,27100,26850,27100,26850,860
|
|
20230726,132300,5328998350,26800,26850,26850,26800,160
|
|
20230726,132200,5324705700,26900,26900,26900,26900,281
|
|
20230726,132100,5317146800,26950,27000,27100,26950,1352
|
|
20230726,132000,5280707150,27100,26950,27100,26950,3166
|
|
20230726,131900,5195222950,26950,26850,26950,26850,1252
|
|
20230726,131800,5161552400,26850,26850,26850,26850,894
|
|
20230726,131700,5137548500,26850,26750,26850,26750,1034
|
|
20230726,131600,5109845750,26700,26700,26750,26700,608
|
|
20230726,131500,5093611650,26700,26600,26700,26600,444
|
|
20230726,131400,5081775600,26650,26600,26650,26550,1018
|
|
20230726,131300,5054717500,26600,26650,26650,26600,373
|
|
20230726,131200,5044780350,26650,26650,26700,26600,611
|
|
20230726,131100,5028490900,26650,26600,26700,26550,658
|
|
20230726,131000,5010971800,26600,26550,26650,26500,578
|
|
20230726,130900,4995609000,26550,26650,26650,26550,323
|
|
20230726,130800,4987024550,26550,26450,26700,26400,2856
|
|
20230726,130700,4911180600,26450,26500,26500,26450,1116
|
|
20230726,130600,4881634200,26550,26600,26600,26500,552
|
|
20230726,130500,4866988300,26550,26600,26650,26550,385
|
|
20230726,130400,4856760400,26650,26600,26700,26550,503
|
|
20230726,130300,4843376400,26650,26500,26650,26500,1777
|
|
20230726,130200,4796231800,26500,26550,26550,26500,767
|
|
20230726,130100,4775876750,26600,26550,26600,26550,515
|
|
20230726,130000,4762199700,26550,26600,26600,26550,383
|
|
20230726,125900,4752026700,26550,26600,26650,26550,707
|
|
20230726,125800,4733223000,26600,26700,26700,26600,948
|
|
20230726,125700,4708005850,26650,26700,26700,26600,825
|
|
20230726,125600,4686020300,26650,26700,26750,26600,630
|
|
20230726,125500,4669217650,26750,26750,26800,26700,619
|
|
20230726,125400,4652672150,26750,26650,26750,26650,1352
|
|
20230726,125300,4616576150,26650,26700,26700,26600,245
|
|
20230726,125200,4610047900,26700,26650,26700,26650,385
|
|
20230726,125100,4599787500,26650,26600,26650,26600,251
|
|
20230726,125000,4593110750,26650,26600,26650,26600,97
|
|
20230726,124900,4590530150,26600,26600,26700,26500,2425
|
|
20230726,124800,4526224400,26700,26700,26700,26650,45
|
|
20230726,124700,4525023500,26700,26550,26700,26550,316
|
|
20230726,124600,4516618450,26550,26550,26550,26550,463
|
|
20230726,124500,4504325800,26700,26650,26700,26350,9287
|
|
20230726,124400,4258067150,26700,26650,26700,26650,64
|
|
20230726,124300,4256361500,26700,26650,26700,26650,350
|
|
20230726,124200,4247029800,26700,26650,26700,26650,71
|
|
20230726,124100,4245136900,26700,26650,26700,26650,111
|
|
20230726,124000,4242178450,26650,26650,26650,26650,135
|
|
20230726,123900,4238580700,26700,26700,26700,26700,103
|
|
20230726,123800,4235830600,26750,26700,26750,26700,21
|
|
20230726,123700,4235269850,26700,26700,26700,26650,226
|
|
20230726,123600,4229235700,26750,26700,26750,26700,323
|
|
20230726,123500,4220610600,26700,26850,26850,26700,339
|
|
20230726,123400,4211544300,26750,26750,26850,26750,237
|
|
20230726,123300,4205204350,26850,26750,26850,26750,82
|
|
20230726,123200,4203010150,26750,26750,26750,26750,170
|
|
20230726,123100,4198462650,26850,26750,26850,26650,994
|
|
20230726,123000,4171929300,26750,26850,26850,26750,651
|
|
20230726,122900,4154477900,26850,26800,26850,26800,147
|
|
20230726,122800,4150533000,26800,26800,26800,26800,426
|
|
20230726,122700,4139116200,26800,26900,26900,26800,103
|
|
20230726,122600,4136354800,26900,26750,26900,26750,941
|
|
20230726,122500,4111182900,26750,26850,26850,26750,872
|
|
20230726,122400,4087836300,26850,26850,26900,26800,564
|
|
20230726,122300,4072694750,26850,26850,26850,26850,152
|
|
20230726,122200,4068613550,26850,26800,26850,26800,113
|
|
20230726,122100,4065579800,26800,26800,26850,26800,251
|
|
20230726,122000,4058852650,26850,26800,26850,26800,33
|
|
20230726,121900,4057966900,26800,26800,26800,26800,40
|
|
20230726,121800,4056894900,26800,26850,26850,26800,221
|
|
20230726,121700,4050971650,26850,26850,26850,26850,50
|
|
20230726,121600,4049629150,26850,26800,26850,26750,481
|
|
20230726,121500,4036737850,26800,26900,26900,26800,815
|
|
20230726,121400,4014874100,26850,26950,26950,26850,521
|
|
20230726,121300,4000856800,26950,26950,26950,26950,118
|
|
20230726,121200,3997676700,26900,26900,26900,26900,139
|
|
20230726,121100,3993937600,26900,26950,26950,26900,167
|
|
20230726,121000,3989440400,26950,26950,26950,26950,152
|
|
20230726,120900,3985344000,26950,26900,26950,26900,312
|
|
20230726,120800,3976948200,26900,26900,26900,26900,282
|
|
20230726,120700,3969362400,26900,26900,26900,26900,106
|
|
20230726,120600,3966511000,26900,26850,26900,26850,108
|
|
20230726,120500,3963610450,26900,26850,26900,26850,36
|
|
20230726,120400,3962643450,26850,26850,26900,26850,36
|
|
20230726,120300,3961676350,26850,26900,26900,26850,364
|
|
20230726,120200,3951902900,26900,26900,26900,26900,7
|
|
20230726,120100,3951714600,26900,26950,26950,26900,168
|
|
20230726,120000,3947194750,26950,26950,26950,26900,679
|
|
20230726,115900,3928927800,26950,26950,26950,26950,142
|
|
20230726,115800,3925100900,26900,26950,26950,26900,121
|
|
20230726,115700,3921840000,26900,26950,26950,26900,140
|
|
20230726,115600,3918072050,26900,26850,26950,26850,108
|
|
20230726,115500,3915164950,26850,26850,26850,26850,54
|
|
20230726,115400,3913715050,26900,26950,26950,26900,601
|
|
20230726,115300,3897547300,26950,26950,26950,26950,216
|
|
20230726,115200,3891726100,26950,26950,26950,26950,542
|
|
20230726,115100,3877119200,26950,27000,27000,26950,340
|
|
20230726,115000,3867940250,27050,27050,27050,27000,56
|
|
20230726,114900,3866425550,27050,27050,27050,27050,360
|
|
20230726,114800,3856687550,27050,27050,27050,27050,27
|
|
20230726,114700,3855957200,27050,27150,27150,27050,105
|
|
20230726,114600,3853115750,27150,27150,27150,27150,1299
|
|
20230726,114500,3817847900,27150,27050,27150,27050,73
|
|
20230726,114400,3815872750,27050,27200,27200,27050,1607
|
|
20230726,114300,3772250100,27200,27150,27200,27150,253
|
|
20230726,114200,3765374050,27150,27150,27150,27100,110
|
|
20230726,114100,3762387950,27100,27100,27150,27100,196
|
|
20230726,114000,3757073100,27100,27050,27100,27000,647
|
|
20230726,113900,3739569200,27050,26900,27050,26900,228
|
|
20230726,113800,3733415800,26900,26900,26950,26900,111
|
|
20230726,113700,3730429750,26850,26850,26950,26850,314
|
|
20230726,113600,3721989250,26900,26900,26900,26900,281
|
|
20230726,113500,3714430350,26950,27000,27000,26950,103
|
|
20230726,113400,3711654050,27000,26900,27000,26900,546
|
|
20230726,113300,3696917700,26900,26850,26900,26850,894
|
|
20230726,113200,3672870000,26850,26850,26900,26850,235
|
|
20230726,113100,3666555700,26850,26900,26900,26850,138
|
|
20230726,113000,3662844050,26850,26900,26900,26850,139
|
|
20230726,112900,3659105350,26900,26850,26900,26850,354
|
|
20230726,112800,3649598300,26850,26850,26850,26800,375
|
|
20230726,112700,3639529600,26850,26800,26850,26800,124
|
|
20230726,112600,3636201200,26800,26850,26850,26800,311
|
|
20230726,112500,3627861550,26850,26850,26850,26800,91
|
|
20230726,112400,3625420000,26800,26700,26800,26700,932
|
|
20230726,112300,3600507150,26700,26700,26750,26700,1194
|
|
20230726,112200,3568621500,26750,26700,26750,26700,1030
|
|
20230726,112100,3541118250,26700,26700,26700,26650,202
|
|
20230726,112000,3535729550,26700,26700,26700,26650,342
|
|
20230726,111900,3526612350,26700,26700,26700,26650,264
|
|
20230726,111800,3519567100,26700,26700,26700,26650,32
|
|
20230726,111700,3518713700,26700,26750,26750,26700,1140
|
|
20230726,111600,3488245650,26750,26800,26800,26700,2907
|
|
20230726,111500,3410532750,26850,26800,26850,26800,65
|
|
20230726,111400,3408787900,26750,26850,26850,26750,1220
|
|
20230726,111300,3376134750,26850,26850,26850,26800,116
|
|
20230726,111200,3373020500,26800,26800,26800,26800,61
|
|
20230726,111100,3371385700,26800,26850,26850,26800,260
|
|
20230726,111000,3364417350,26850,26800,26850,26800,124
|
|
20230726,110900,3361088500,26850,26800,26850,26800,116
|
|
20230726,110800,3357976950,26850,26750,26850,26750,400
|
|
20230726,110700,3347254750,26750,26700,26800,26700,409
|
|
20230726,110600,3336303850,26700,26700,26750,26700,182
|
|
20230726,110500,3331444350,26700,26800,26800,26700,190
|
|
20230726,110400,3326357550,26800,26750,26800,26750,259
|
|
20230726,110300,3319426050,26800,26750,26800,26750,121
|
|
20230726,110200,3316185150,26750,26850,26850,26750,771
|
|
20230726,110100,3295521550,26800,26800,26850,26750,807
|
|
20230726,110000,3273904700,26800,26800,26800,26750,245
|
|
20230726,105900,3267338800,26800,26750,26800,26700,573
|
|
20230726,105800,3252010400,26750,26750,26750,26700,471
|
|
20230726,105700,3239431650,26750,26700,26750,26700,103
|
|
20230726,105600,3236677100,26700,26750,26800,26700,399
|
|
20230726,105500,3226007850,26750,26850,26850,26750,222
|
|
20230726,105400,3220056150,26850,26800,26850,26800,405
|
|
20230726,105300,3209184350,26750,26750,26800,26750,202
|
|
20230726,105200,3203778850,26750,26750,26800,26750,260
|
|
20230726,105100,3196820450,26750,26750,26750,26700,513
|
|
20230726,105000,3183121550,26650,26650,26750,26650,961
|
|
20230726,104900,3157488000,26550,26550,26650,26550,1251
|
|
20230726,104800,3124253400,26550,26600,26600,26550,1196
|
|
20230726,104700,3092482350,26650,26600,26650,26550,197
|
|
20230726,104600,3087243350,26600,26650,26650,26600,2856
|
|
20230726,104500,3011221900,26700,26700,26700,26650,308
|
|
20230726,104400,3003007550,26700,26700,26750,26700,3318
|
|
20230726,104300,2914349400,26750,26700,26750,26700,296
|
|
20230726,104200,2906441100,26750,26800,26800,26700,891
|
|
20230726,104100,2882612350,26850,26750,26850,26750,727
|
|
20230726,104000,2863153200,26700,26750,26750,26700,962
|
|
20230726,103900,2837419750,26750,26750,26800,26750,96
|
|
20230726,103800,2834847300,26750,26750,26850,26750,986
|
|
20230726,103700,2808408050,26750,26750,26750,26750,130
|
|
20230726,103600,2804930550,26750,26750,26800,26750,459
|
|
20230726,103500,2792651950,26750,26650,26750,26650,5
|
|
20230726,103400,2792518600,26650,26750,26750,26650,428
|
|
20230726,103300,2781072150,26750,26750,26750,26650,345
|
|
20230726,103200,2771846000,26750,26650,26750,26650,206
|
|
20230726,103100,2766346200,26700,26650,26750,26650,391
|
|
20230726,103000,2755911000,26700,26650,26750,26650,1437
|
|
20230726,102900,2717486900,26700,26750,26750,26700,1158
|
|
20230726,102800,2686538250,26700,26750,26750,26700,60
|
|
20230726,102700,2684934650,26750,26700,26800,26700,411
|
|
20230726,102600,2673936700,26650,26750,26750,26600,1090
|
|
20230726,102500,2644902300,26650,26800,26800,26650,862
|
|
20230726,102400,2621920600,26750,26800,26800,26700,2613
|
|
20230726,102300,2552095250,26800,26800,26800,26800,1021
|
|
20230726,102200,2524732450,26850,26750,26850,26750,238
|
|
20230726,102100,2518342300,26850,26800,26850,26750,909
|
|
20230726,102000,2494003400,26800,26950,26950,26700,8737
|
|
20230726,101900,2259608200,26950,26950,27000,26950,585
|
|
20230726,101800,2243842200,26950,27050,27050,26950,1470
|
|
20230726,101700,2204150700,27050,27000,27050,27000,10
|
|
20230726,101600,2203880250,27050,27000,27100,27000,562
|
|
20230726,101500,2188695400,27000,27100,27100,27000,356
|
|
20230726,101400,2179056400,27100,27100,27150,27100,61
|
|
20230726,101300,2177400550,27100,27050,27100,27050,146
|
|
20230726,101200,2173449250,27000,27050,27100,27000,971
|
|
20230726,101100,2147175350,27000,27000,27050,26950,218
|
|
20230726,101000,2141289200,27000,27050,27050,27000,349
|
|
20230726,100900,2131866000,27000,27000,27050,27000,767
|
|
20230726,100800,2111156200,27000,27000,27000,27000,599
|
|
20230726,100700,2094983200,27000,27100,27150,27000,6086
|
|
20230726,100600,1930503850,27100,27150,27150,27100,1028
|
|
20230726,100500,1902637650,27100,27200,27200,27100,1661
|
|
20230726,100400,1857618500,27150,27150,27150,27150,1
|
|
20230726,100300,1857591350,27200,27150,27200,27150,888
|
|
20230726,100200,1833474600,27200,27200,27200,27150,54
|
|
20230726,100100,1832005850,27200,27200,27200,27200,387
|
|
20230726,100000,1821479450,27200,27250,27250,27200,298
|
|
20230726,095900,1813373100,27200,27200,27200,27200,1058
|
|
20230726,095800,1784595500,27200,27200,27250,27200,234
|
|
20230726,095700,1778221450,27200,27200,27200,27200,217
|
|
20230726,095600,1772319050,27250,27300,27300,27250,182
|
|
20230726,095500,1767359400,27300,27250,27350,27250,20
|
|
20230726,095400,1766812750,27250,27350,27350,27200,34
|
|
20230726,095300,1765887200,27150,27300,27350,27150,1398
|
|
20230726,095200,1727864100,27350,27300,27350,27300,14
|
|
20230726,095100,1727481750,27200,27400,27400,27200,1337
|
|
20230726,095000,1691047200,27300,27350,27400,27300,920
|
|
20230726,094900,1665880500,27400,27400,27400,27400,301
|
|
20230726,094800,1657633100,27400,27450,27450,27400,1229
|
|
20230726,094700,1623930300,27400,27450,27450,27400,241
|
|
20230726,094600,1617315150,27450,27450,27500,27450,241
|
|
20230726,094500,1610699150,27400,27450,27450,27400,1000
|
|
20230726,094400,1583285500,27500,27550,27650,27500,3528
|
|
20230726,094300,1486113100,27600,27500,27600,27500,182
|
|
20230726,094200,1481095350,27550,27500,27550,27500,493
|
|
20230726,094100,1467517400,27500,27450,27550,27450,334
|
|
20230726,094000,1458342700,27450,27500,27500,27450,977
|
|
20230726,093900,1431485250,27450,27450,27450,27350,332
|
|
20230726,093800,1422382600,27450,27450,27450,27400,515
|
|
20230726,093700,1408245900,27400,27400,27450,27400,275
|
|
20230726,093600,1400707650,27400,27250,27400,27250,756
|
|
20230726,093500,1380019850,27250,27300,27300,27250,1151
|
|
20230726,093400,1348598100,27300,27250,27300,27200,118
|
|
20230726,093300,1345378400,27200,27250,27250,27200,2
|
|
20230726,093200,1345323950,27200,27150,27250,27150,2051
|
|
20230726,093100,1289525500,27150,27150,27150,27150,21
|
|
20230726,093000,1288955350,27150,27150,27200,27150,687
|
|
20230726,092900,1270303150,27150,27150,27150,27150,128
|
|
20230726,092800,1266827950,27200,27250,27300,27200,2662
|
|
20230726,092700,1194373700,27250,27250,27300,27250,647
|
|
20230726,092600,1176727850,27250,27150,27300,27150,3924
|
|
20230726,092500,1069868250,27150,27150,27150,27100,157
|
|
20230726,092400,1065609300,27150,27050,27150,27050,231
|
|
20230726,092300,1059360650,27100,27150,27150,27100,688
|
|
20230726,092200,1040709150,27100,27050,27150,27050,2141
|
|
20230726,092100,982763000,27050,27050,27200,27050,858
|
|
20230726,092000,959546300,27050,27050,27150,27050,221
|
|
20230726,091900,953562650,27050,27200,27200,27050,1630
|
|
20230726,091800,909371850,27200,27200,27200,27200,46
|
|
20230726,091700,908120650,27200,27100,27250,27100,2210
|
|
20230726,091600,848205850,27250,27100,27250,27050,511
|
|
20230726,091500,834341550,27200,27200,27250,27100,2979
|
|
20230726,091400,753533200,27250,27350,27350,27250,556
|
|
20230726,091300,738362600,27350,27350,27400,27300,286
|
|
20230726,091200,730539650,27350,27400,27400,27350,477
|
|
20230726,091100,717482650,27400,27400,27400,27350,212
|
|
20230726,091000,711674150,27250,27350,27350,27250,1978
|
|
20230726,090900,657601850,27300,27250,27300,27200,521
|
|
20230726,090800,643397950,27250,27200,27250,27100,3049
|
|
20230726,090700,560437700,27200,27350,27350,27150,7518
|
|
20230726,090600,355094100,27350,27400,27400,27350,3813
|
|
20230726,090500,250789000,27400,27400,27450,27350,1286
|
|
20230726,090400,215560350,27400,27400,27500,27400,68
|
|
20230726,090300,213696000,27350,27350,27400,27300,2349
|
|
20230726,090200,149426050,27350,27250,27350,27250,649
|
|
20230726,090100,131687300,27250,27600,27650,27250,3872
|
|
20230726,090000,25271600,27650,27600,27650,27600,915
|