609 lines
32 KiB
CSV
609 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,190600,5932826250,25100,25100,25100,25100,5204
|
|
20230726,190500,5932826250,25100,25100,25100,25100,0
|
|
20230726,190400,5932826250,25100,25100,25100,25100,0
|
|
20230726,190300,5932826250,25100,25100,25100,25100,0
|
|
20230726,190200,5932826250,25100,25100,25100,25100,0
|
|
20230726,190100,5932826250,25100,25100,25100,25100,0
|
|
20230726,190000,5932826250,25100,25100,25100,25100,0
|
|
20230726,185900,5932826250,25100,25100,25100,25100,0
|
|
20230726,185800,5932826250,25100,25100,25100,25100,0
|
|
20230726,185700,5932826250,25100,25100,25100,25100,0
|
|
20230726,185600,5932826250,25100,25100,25100,25100,0
|
|
20230726,185500,5932826250,25100,25100,25100,25100,0
|
|
20230726,185400,5932826250,25100,25100,25100,25100,0
|
|
20230726,185300,5932826250,25100,25100,25100,25100,0
|
|
20230726,185200,5932826250,25100,25100,25100,25100,0
|
|
20230726,185100,5932826250,25100,25100,25100,25100,0
|
|
20230726,185000,5932826250,25100,25100,25100,25100,0
|
|
20230726,184900,5932826250,25100,25100,25100,25100,0
|
|
20230726,184800,5932826250,25100,25100,25100,25100,0
|
|
20230726,184700,5932826250,25100,25100,25100,25100,0
|
|
20230726,184600,5932826250,25100,25100,25100,25100,0
|
|
20230726,184500,5932826250,25100,25100,25100,25100,0
|
|
20230726,184400,5932826250,25100,25100,25100,25100,0
|
|
20230726,184300,5932826250,25100,25100,25100,25100,0
|
|
20230726,184200,5932826250,25100,25100,25100,25100,0
|
|
20230726,184100,5932826250,25100,25100,25100,25100,0
|
|
20230726,184000,5932826250,25100,25100,25100,25100,0
|
|
20230726,183900,5932826250,25100,25100,25100,25100,0
|
|
20230726,183800,5932826250,25100,25100,25100,25100,0
|
|
20230726,183700,5932826250,25100,25100,25100,25100,0
|
|
20230726,183600,5932826250,25100,25100,25100,25100,5204
|
|
20230726,183500,5932826250,25100,25100,25100,25100,0
|
|
20230726,183400,5932826250,25100,25100,25100,25100,0
|
|
20230726,183300,5932826250,25100,25100,25100,25100,0
|
|
20230726,183200,5932826250,25100,25100,25100,25100,0
|
|
20230726,183100,5932826250,25100,25100,25100,25100,0
|
|
20230726,183000,5932826250,25100,25100,25100,25100,0
|
|
20230726,182900,5932826250,25100,25100,25100,25100,0
|
|
20230726,182800,5932826250,25100,25100,25100,25100,0
|
|
20230726,182700,5932826250,25100,25100,25100,25100,0
|
|
20230726,182600,5932826250,25100,25100,25100,25100,0
|
|
20230726,182500,5932826250,25100,25100,25100,25100,0
|
|
20230726,182400,5932826250,25100,25100,25100,25100,0
|
|
20230726,182300,5932826250,25100,25100,25100,25100,0
|
|
20230726,182200,5932826250,25100,25100,25100,25100,0
|
|
20230726,182100,5932826250,25100,25100,25100,25100,0
|
|
20230726,182000,5932826250,25100,25100,25100,25100,0
|
|
20230726,181900,5932826250,25100,25100,25100,25100,0
|
|
20230726,181800,5932826250,25100,25100,25100,25100,0
|
|
20230726,181700,5932826250,25100,25100,25100,25100,0
|
|
20230726,181600,5932826250,25100,25100,25100,25100,0
|
|
20230726,181500,5932826250,25100,25100,25100,25100,0
|
|
20230726,181400,5932826250,25100,25100,25100,25100,0
|
|
20230726,181300,5932826250,25100,25100,25100,25100,0
|
|
20230726,181200,5932826250,25100,25100,25100,25100,0
|
|
20230726,181100,5932826250,25100,25100,25100,25100,0
|
|
20230726,181000,5932826250,25100,25100,25100,25100,0
|
|
20230726,180900,5932826250,25100,25100,25100,25100,0
|
|
20230726,180800,5932826250,25100,25100,25100,25100,0
|
|
20230726,180700,5932826250,25100,25100,25100,25100,0
|
|
20230726,180600,5932826250,25100,25100,25100,25100,5204
|
|
20230726,180500,5932826250,25100,25100,25100,25100,0
|
|
20230726,180400,5932826250,25100,25100,25100,25100,0
|
|
20230726,180300,5932826250,25100,25100,25100,25100,0
|
|
20230726,180200,5932826250,25100,25100,25100,25100,0
|
|
20230726,180100,5932826250,25100,25100,25100,25100,0
|
|
20230726,180000,5932826250,25100,25100,25100,25100,0
|
|
20230726,175900,5932826250,25100,25100,25100,25100,0
|
|
20230726,175800,5932826250,25100,25100,25100,25100,0
|
|
20230726,175700,5932826250,25100,25100,25100,25100,0
|
|
20230726,175600,5932826250,25100,25100,25100,25100,0
|
|
20230726,175500,5932826250,25100,25100,25100,25100,0
|
|
20230726,175400,5932826250,25100,25100,25100,25100,0
|
|
20230726,175300,5932826250,25100,25100,25100,25100,0
|
|
20230726,175200,5932826250,25100,25100,25100,25100,0
|
|
20230726,175100,5932826250,25100,25100,25100,25100,0
|
|
20230726,175000,5932826250,25100,25100,25100,25100,0
|
|
20230726,174900,5932826250,25100,25100,25100,25100,0
|
|
20230726,174800,5932826250,25100,25100,25100,25100,0
|
|
20230726,174700,5932826250,25100,25100,25100,25100,0
|
|
20230726,174600,5932826250,25100,25100,25100,25100,0
|
|
20230726,174500,5932826250,25100,25100,25100,25100,0
|
|
20230726,174400,5932826250,25100,25100,25100,25100,0
|
|
20230726,174300,5932826250,25100,25100,25100,25100,0
|
|
20230726,174200,5932826250,25100,25100,25100,25100,0
|
|
20230726,174100,5932826250,25100,25100,25100,25100,0
|
|
20230726,174000,5932826250,25100,25100,25100,25100,0
|
|
20230726,173900,5932826250,25100,25100,25100,25100,0
|
|
20230726,173800,5932826250,25100,25100,25100,25100,0
|
|
20230726,173700,5932826250,25100,25100,25100,25100,0
|
|
20230726,173600,5932826250,25100,25100,25100,25100,5204
|
|
20230726,173500,5932826250,25100,25100,25100,25100,0
|
|
20230726,173400,5932826250,25100,25100,25100,25100,0
|
|
20230726,173300,5932826250,25100,25100,25100,25100,0
|
|
20230726,173200,5932826250,25100,25100,25100,25100,0
|
|
20230726,173100,5932826250,25100,25100,25100,25100,0
|
|
20230726,173000,5932826250,25100,25100,25100,25100,0
|
|
20230726,172900,5932826250,25100,25100,25100,25100,0
|
|
20230726,172800,5932826250,25100,25100,25100,25100,0
|
|
20230726,172700,5932826250,25100,25100,25100,25100,0
|
|
20230726,172600,5932826250,25100,25100,25100,25100,0
|
|
20230726,172500,5932826250,25100,25100,25100,25100,0
|
|
20230726,172400,5932826250,25100,25100,25100,25100,0
|
|
20230726,172300,5932826250,25100,25100,25100,25100,0
|
|
20230726,172200,5932826250,25100,25100,25100,25100,0
|
|
20230726,172100,5932826250,25100,25100,25100,25100,0
|
|
20230726,172000,5932826250,25100,25100,25100,25100,0
|
|
20230726,171900,5932826250,25100,25100,25100,25100,0
|
|
20230726,171800,5932826250,25100,25100,25100,25100,0
|
|
20230726,171700,5932826250,25100,25100,25100,25100,0
|
|
20230726,171600,5932826250,25100,25100,25100,25100,0
|
|
20230726,171500,5932826250,25100,25100,25100,25100,0
|
|
20230726,171400,5932826250,25100,25100,25100,25100,0
|
|
20230726,171300,5932826250,25100,25100,25100,25100,0
|
|
20230726,171200,5932826250,25100,25100,25100,25100,0
|
|
20230726,171100,5932826250,25100,25100,25100,25100,0
|
|
20230726,171000,5932826250,25100,25100,25100,25100,0
|
|
20230726,170900,5932826250,25100,25100,25100,25100,0
|
|
20230726,170800,5932826250,25100,25100,25100,25100,0
|
|
20230726,170700,5932826250,25100,25100,25100,25100,0
|
|
20230726,170600,5932826250,25100,25100,25100,25100,5204
|
|
20230726,170500,5932826250,25100,25100,25100,25100,0
|
|
20230726,170400,5932826250,25100,25100,25100,25100,0
|
|
20230726,170300,5932826250,25100,25100,25100,25100,0
|
|
20230726,170200,5932826250,25100,25100,25100,25100,0
|
|
20230726,170100,5932826250,25100,25100,25100,25100,0
|
|
20230726,170000,5932826250,25100,25100,25100,25100,0
|
|
20230726,165900,5932826250,25100,25100,25100,25100,0
|
|
20230726,165800,5932826250,25100,25100,25100,25100,0
|
|
20230726,165700,5932826250,25100,25100,25100,25100,0
|
|
20230726,165600,5932826250,25100,25100,25100,25100,0
|
|
20230726,165500,5932826250,25100,25100,25100,25100,0
|
|
20230726,165400,5932826250,25100,25100,25100,25100,0
|
|
20230726,165300,5932826250,25100,25100,25100,25100,0
|
|
20230726,165200,5932826250,25100,25100,25100,25100,0
|
|
20230726,165100,5932826250,25100,25100,25100,25100,0
|
|
20230726,165000,5932826250,25100,25100,25100,25100,0
|
|
20230726,164900,5932826250,25100,25100,25100,25100,0
|
|
20230726,164800,5932826250,25100,25100,25100,25100,0
|
|
20230726,164700,5932826250,25100,25100,25100,25100,0
|
|
20230726,164600,5932826250,25100,25100,25100,25100,0
|
|
20230726,164500,5932826250,25100,25100,25100,25100,0
|
|
20230726,164400,5932826250,25100,25100,25100,25100,0
|
|
20230726,164300,5932826250,25100,25100,25100,25100,0
|
|
20230726,164200,5932826250,25100,25100,25100,25100,0
|
|
20230726,164100,5932826250,25100,25100,25100,25100,0
|
|
20230726,164000,5932826250,25100,25100,25100,25100,0
|
|
20230726,163900,5932826250,25100,25100,25100,25100,0
|
|
20230726,163800,5932826250,25100,25100,25100,25100,0
|
|
20230726,163700,5932826250,25100,25100,25100,25100,0
|
|
20230726,163600,5932826250,25100,25100,25100,25100,5204
|
|
20230726,163500,5932826250,25100,25100,25100,25100,0
|
|
20230726,163400,5932826250,25100,25100,25100,25100,0
|
|
20230726,163300,5932826250,25100,25100,25100,25100,0
|
|
20230726,163200,5932826250,25100,25100,25100,25100,0
|
|
20230726,163100,5932826250,25100,25100,25100,25100,0
|
|
20230726,163000,5932826250,25100,25100,25100,25100,0
|
|
20230726,162900,5932826250,25100,25100,25100,25100,0
|
|
20230726,162800,5932826250,25100,25100,25100,25100,0
|
|
20230726,162700,5932826250,25100,25100,25100,25100,0
|
|
20230726,162600,5932826250,25100,25100,25100,25100,0
|
|
20230726,162500,5932826250,25100,25100,25100,25100,0
|
|
20230726,162400,5932826250,25100,25100,25100,25100,0
|
|
20230726,162300,5932826250,25100,25100,25100,25100,0
|
|
20230726,162200,5932826250,25100,25100,25100,25100,0
|
|
20230726,162100,5932826250,25100,25100,25100,25100,0
|
|
20230726,162000,5932826250,25100,25100,25100,25100,0
|
|
20230726,161900,5932826250,25100,25100,25100,25100,0
|
|
20230726,161800,5932826250,25100,25100,25100,25100,0
|
|
20230726,161700,5932826250,25100,25100,25100,25100,0
|
|
20230726,161600,5932826250,25100,25100,25100,25100,0
|
|
20230726,161500,5932826250,25100,25100,25100,25100,0
|
|
20230726,161400,5932826250,25100,25100,25100,25100,0
|
|
20230726,161300,5932826250,25100,25100,25100,25100,0
|
|
20230726,161200,5932826250,25100,25100,25100,25100,0
|
|
20230726,161100,5932826250,25100,25100,25100,25100,0
|
|
20230726,161000,5932826250,25100,25100,25100,25100,0
|
|
20230726,160900,5932826250,25100,25100,25100,25100,0
|
|
20230726,160800,5932826250,25100,25100,25100,25100,0
|
|
20230726,160700,5932826250,25100,25100,25100,25100,0
|
|
20230726,160600,5932826250,25100,25100,25100,25100,5204
|
|
20230726,160500,5932826250,25100,25100,25100,25100,0
|
|
20230726,160400,5932826250,25100,25100,25100,25100,0
|
|
20230726,160300,5932826250,25100,25100,25100,25100,0
|
|
20230726,160200,5932826250,25100,25100,25100,25100,0
|
|
20230726,160100,5932826250,25100,25100,25100,25100,0
|
|
20230726,160000,5932826250,25100,25100,25100,25100,0
|
|
20230726,155900,5932826250,25100,25100,25100,25100,0
|
|
20230726,155800,5932826250,25100,25100,25100,25100,0
|
|
20230726,155700,5932826250,25100,25100,25100,25100,0
|
|
20230726,155600,5932826250,25100,25100,25100,25100,0
|
|
20230726,155500,5932826250,25100,25100,25100,25100,0
|
|
20230726,155400,5932826250,25100,25100,25100,25100,0
|
|
20230726,155300,5932826250,25100,25100,25100,25100,0
|
|
20230726,155200,5932826250,25100,25100,25100,25100,0
|
|
20230726,155100,5932826250,25100,25100,25100,25100,0
|
|
20230726,155000,5932826250,25100,25100,25100,25100,0
|
|
20230726,154900,5932826250,25100,25100,25100,25100,0
|
|
20230726,154800,5932826250,25100,25100,25100,25100,0
|
|
20230726,154700,5932826250,25100,25100,25100,25100,0
|
|
20230726,154600,5932826250,25100,25100,25100,25100,0
|
|
20230726,154500,5932826250,25100,25100,25100,25100,0
|
|
20230726,154400,5932826250,25100,25100,25100,25100,0
|
|
20230726,154300,5932826250,25100,25100,25100,25100,0
|
|
20230726,154200,5932826250,25100,25100,25100,25100,0
|
|
20230726,154100,5932826250,25100,25100,25100,25100,0
|
|
20230726,154000,5932826250,25100,25100,25100,25100,0
|
|
20230726,153900,5932826250,25100,25100,25100,25100,0
|
|
20230726,153800,5932826250,25100,25100,25100,25100,0
|
|
20230726,153700,5932826250,25100,25100,25100,25100,0
|
|
20230726,153600,5932826250,25100,25100,25100,25100,5204
|
|
20230726,153500,5932826250,25100,25100,25100,25100,0
|
|
20230726,153400,5932826250,25100,25100,25100,25100,0
|
|
20230726,153300,5932826250,25100,25100,25100,25100,0
|
|
20230726,153200,5932826250,25100,25100,25100,25100,0
|
|
20230726,153100,5932826250,25100,25100,25100,25100,0
|
|
20230726,153000,5932826250,25100,25100,25100,25100,5204
|
|
20230726,152900,5802205850,25100,25100,25100,25100,0
|
|
20230726,152800,5802205850,25100,25100,25100,25100,0
|
|
20230726,152700,5802205850,25100,25100,25100,25100,0
|
|
20230726,152600,5802205850,25100,25100,25100,25100,0
|
|
20230726,152500,5802205850,25100,25100,25100,25100,0
|
|
20230726,152400,5802205850,25100,25100,25100,25100,0
|
|
20230726,152300,5802205850,25100,25100,25100,25100,0
|
|
20230726,152200,5802205850,25100,25100,25100,25100,0
|
|
20230726,152100,5802205850,25100,25100,25100,25100,0
|
|
20230726,152000,5802205850,25100,25100,25100,25100,0
|
|
20230726,151900,5802205850,25100,25350,25350,25100,1796
|
|
20230726,151800,5756902850,25500,25400,25500,25350,164
|
|
20230726,151700,5752744650,25400,25400,25400,25400,4
|
|
20230726,151600,5752643050,25400,25350,25400,25350,524
|
|
20230726,151500,5739352950,25350,25350,25350,25350,1
|
|
20230726,151400,5739327600,25350,25350,25350,25350,0
|
|
20230726,151300,5739327600,25350,25350,25350,25300,114
|
|
20230726,151200,5736442700,25350,25300,25350,25300,420
|
|
20230726,151100,5725814950,25300,25350,25350,25300,200
|
|
20230726,151000,5720746600,25350,25350,25350,25350,88
|
|
20230726,150900,5718515800,25350,25350,25350,25350,150
|
|
20230726,150800,5714713300,25350,25400,25400,25350,508
|
|
20230726,150700,5701815450,25400,25450,25450,25350,743
|
|
20230726,150600,5682943050,25400,25400,25400,25400,2111
|
|
20230726,150500,5629323650,25450,25450,25450,25450,40
|
|
20230726,150400,5628305650,25500,25450,25500,25400,299
|
|
20230726,150300,5620699950,25500,25450,25500,25450,25
|
|
20230726,150200,5620063200,25500,25500,25500,25500,686
|
|
20230726,150100,5602570200,25500,25500,25550,25500,849
|
|
20230726,150000,5580881650,25600,25600,25600,25600,0
|
|
20230726,145900,5580881650,25600,25600,25600,25600,2
|
|
20230726,145800,5580830450,25550,25500,25550,25500,4
|
|
20230726,145700,5580728350,25550,25500,25550,25500,282
|
|
20230726,145600,5573528450,25500,25450,25500,25450,377
|
|
20230726,145500,5563917450,25500,25500,25500,25500,5
|
|
20230726,145400,5563789950,25400,25450,25450,25400,86
|
|
20230726,145300,5561602600,25400,25400,25400,25400,0
|
|
20230726,145200,5561602600,25400,25400,25400,25400,200
|
|
20230726,145100,5556522600,25450,25450,25450,25450,30
|
|
20230726,145000,5555759100,25450,25450,25450,25450,0
|
|
20230726,144900,5555759100,25450,25400,25450,25400,201
|
|
20230726,144800,5550644950,25400,25500,25500,25400,455
|
|
20230726,144700,5539086650,25500,25500,25500,25500,1
|
|
20230726,144600,5539061150,25500,25450,25500,25400,240
|
|
20230726,144500,5532961000,25450,25400,25450,25400,200
|
|
20230726,144400,5527879100,25400,25400,25400,25400,0
|
|
20230726,144300,5527879100,25400,25450,25500,25400,910
|
|
20230726,144200,5504742500,25450,25500,25550,25450,239
|
|
20230726,144100,5498649850,25500,25500,25550,25500,545
|
|
20230726,144000,5484750800,25500,25550,25550,25500,54
|
|
20230726,143900,5483373750,25500,25500,25500,25500,1
|
|
20230726,143800,5483348250,25500,25500,25500,25500,50
|
|
20230726,143700,5482073250,25550,25550,25550,25550,25
|
|
20230726,143600,5481434500,25550,25550,25550,25550,0
|
|
20230726,143500,5481434500,25550,25550,25550,25550,6
|
|
20230726,143400,5481281200,25550,25550,25550,25550,0
|
|
20230726,143300,5481281200,25550,25550,25550,25550,1
|
|
20230726,143200,5481255650,25450,25450,25450,25450,0
|
|
20230726,143100,5481255650,25450,25450,25450,25450,10
|
|
20230726,143000,5481001150,25450,25450,25450,25450,38
|
|
20230726,142900,5480034050,25550,25550,25550,25550,29
|
|
20230726,142800,5479293100,25550,25550,25550,25550,10
|
|
20230726,142700,5479037600,25550,25550,25550,25550,11
|
|
20230726,142600,5478756550,25450,25450,25450,25450,0
|
|
20230726,142500,5478756550,25450,25450,25450,25450,167
|
|
20230726,142400,5474506400,25500,25500,25500,25500,231
|
|
20230726,142300,5468615900,25550,25500,25550,25500,26
|
|
20230726,142200,5467952400,25500,25500,25500,25500,51
|
|
20230726,142100,5466651900,25550,25700,25700,25550,575
|
|
20230726,142000,5451936550,25700,25700,25700,25600,279
|
|
20230726,141900,5444773150,25700,25600,25700,25600,8
|
|
20230726,141800,5444568050,25600,25700,25700,25600,253
|
|
20230726,141700,5438077950,25700,25650,25700,25650,1518
|
|
20230726,141600,5399110650,25600,25600,25600,25600,651
|
|
20230726,141500,5382445050,25550,25550,25550,25550,1235
|
|
20230726,141400,5350890800,25550,25550,25550,25550,9
|
|
20230726,141300,5350660850,25550,25550,25550,25550,383
|
|
20230726,141200,5340875200,25550,25550,25600,25500,646
|
|
20230726,141100,5324348550,25550,25550,25600,25550,810
|
|
20230726,141000,5303650900,25400,25450,25500,25400,490
|
|
20230726,140900,5291173050,25450,25400,25450,25250,445
|
|
20230726,140800,5279869000,25450,25450,25450,25450,234
|
|
20230726,140700,5273913700,25400,25400,25400,25400,0
|
|
20230726,140600,5273913700,25400,25400,25400,25350,300
|
|
20230726,140500,5266296200,25350,25400,25400,25350,130
|
|
20230726,140400,5262995600,25450,25450,25450,25400,513
|
|
20230726,140300,5249949800,25400,25400,25400,25400,174
|
|
20230726,140200,5245530200,25400,25400,25400,25400,42
|
|
20230726,140100,5244463400,25400,25300,25400,25200,1207
|
|
20230726,140000,5213980600,25300,25250,25300,25200,248
|
|
20230726,135900,5207718300,25400,25350,25400,25300,2740
|
|
20230726,135800,5138362100,25350,25400,25400,25350,250
|
|
20230726,135700,5132022100,25400,25400,25400,25350,517
|
|
20230726,135600,5118907000,25400,25400,25400,25400,70
|
|
20230726,135500,5117129000,25400,25350,25400,25350,230
|
|
20230726,135400,5111293250,25350,25450,25450,25250,210
|
|
20230726,135300,5105959650,25450,25400,25450,25300,664
|
|
20230726,135200,5089132950,25400,25400,25400,25350,508
|
|
20230726,135100,5076241600,25400,25400,25400,25350,393
|
|
20230726,135000,5066259900,25450,25450,25450,25450,56
|
|
20230726,134900,5064834700,25450,25450,25450,25450,14
|
|
20230726,134800,5064478400,25400,25400,25400,25400,107
|
|
20230726,134700,5061760600,25350,25400,25400,25350,230
|
|
20230726,134600,5055925200,25350,25350,25350,25350,6
|
|
20230726,134500,5055773100,25350,25350,25400,25200,1141
|
|
20230726,134400,5026953400,25400,25300,25400,25300,11
|
|
20230726,134300,5026675000,25300,25300,25300,25300,8
|
|
20230726,134200,5026472600,25300,25300,25300,25300,27
|
|
20230726,134100,5025789500,25300,25300,25300,25300,21
|
|
20230726,134000,5025258200,25450,25350,25450,25300,209
|
|
20230726,133900,5019966300,25400,25500,25500,25400,228
|
|
20230726,133800,5014164650,25550,25400,25550,25400,156
|
|
20230726,133700,5010192400,25400,25400,25400,25350,97
|
|
20230726,133600,5007729450,25400,25450,25450,25400,510
|
|
20230726,133500,4994775100,25450,25500,25500,25450,354
|
|
20230726,133400,4985748750,25500,25600,25600,25500,837
|
|
20230726,133300,4964345800,25600,25550,25600,25550,327
|
|
20230726,133200,4955985450,25550,25550,25550,25500,160
|
|
20230726,133100,4951900000,25550,25600,25600,25550,315
|
|
20230726,133000,4943846850,25600,25600,25600,25600,28
|
|
20230726,132900,4943130050,25600,25500,25600,25500,403
|
|
20230726,132800,4932831550,25500,25500,25500,25500,127
|
|
20230726,132700,4929593050,25500,25500,25500,25500,307
|
|
20230726,132600,4921764550,25450,25450,25500,25450,94
|
|
20230726,132500,4919368500,25450,25450,25450,25450,5
|
|
20230726,132400,4919241250,25450,25400,25450,25400,239
|
|
20230726,132300,4913159300,25450,25400,25450,25400,156
|
|
20230726,132200,4909196850,25400,25400,25400,25400,190
|
|
20230726,132100,4904370850,25400,25450,25450,25400,1191
|
|
20230726,132000,4874072050,25450,25450,25450,25450,0
|
|
20230726,131900,4874072050,25450,25350,25450,25300,351
|
|
20230726,131800,4865161900,25350,25350,25350,25350,109
|
|
20230726,131700,4862398750,25350,25350,25350,25350,12
|
|
20230726,131600,4862094550,25350,25350,25350,25350,387
|
|
20230726,131500,4852284100,25350,25300,25350,25300,153
|
|
20230726,131400,4848405850,25300,25250,25300,25250,122
|
|
20230726,131300,4845324700,25200,25200,25200,25200,144
|
|
20230726,131200,4841695900,25200,25200,25200,25150,1079
|
|
20230726,131100,4814517500,25150,25200,25200,25150,23
|
|
20230726,131000,4813938900,25150,25100,25150,25100,102
|
|
20230726,130900,4811373900,25100,25050,25100,25050,61
|
|
20230726,130800,4809844300,25100,25100,25100,25050,123
|
|
20230726,130700,4806757900,25050,25050,25100,25050,695
|
|
20230726,130600,4789346100,25100,25100,25100,25100,30
|
|
20230726,130500,4788593100,25050,25050,25050,25050,171
|
|
20230726,130400,4784309550,25100,25100,25100,25100,66
|
|
20230726,130300,4782652950,25050,25100,25100,25050,322
|
|
20230726,130200,4774578450,25150,25150,25150,25100,48
|
|
20230726,130100,4773371300,25150,25150,25150,25150,272
|
|
20230726,130000,4766530500,25150,25200,25200,25050,600
|
|
20230726,125900,4751470200,25200,25150,25200,25150,42
|
|
20230726,125800,4750413800,25200,25250,25250,25200,60
|
|
20230726,125700,4748901700,25200,25200,25200,25200,0
|
|
20230726,125600,4748901700,25200,25200,25200,25200,29
|
|
20230726,125500,4748170900,25200,25200,25200,25200,135
|
|
20230726,125400,4744768900,25100,25150,25150,25100,1366
|
|
20230726,125300,4710441600,25200,25200,25200,25200,95
|
|
20230726,125200,4708047600,25200,25200,25200,25200,210
|
|
20230726,125100,4702755600,25200,25200,25200,25200,71
|
|
20230726,125000,4700966400,25200,25200,25200,25200,5
|
|
20230726,124900,4700840400,25200,25200,25200,25150,421
|
|
20230726,124800,4690240200,25200,25150,25200,25150,103
|
|
20230726,124700,4687649600,25150,25150,25150,25150,3
|
|
20230726,124600,4687574150,25150,25150,25150,25150,0
|
|
20230726,124500,4687574150,25150,25200,25250,25150,1098
|
|
20230726,124400,4659919600,25200,25200,25250,25200,30
|
|
20230726,124300,4659163050,25200,25200,25200,25200,24
|
|
20230726,124200,4658558250,25200,25150,25200,25150,252
|
|
20230726,124100,4652210950,25200,25150,25200,25150,248
|
|
20230726,124000,4645963750,25150,25100,25150,25100,149
|
|
20230726,123900,4642218350,25100,25100,25100,25100,15
|
|
20230726,123800,4641841850,25100,25100,25200,25050,211
|
|
20230726,123700,4636552250,25200,25100,25200,25100,63
|
|
20230726,123600,4634970250,25100,25100,25100,25100,10
|
|
20230726,123500,4634719250,25100,25100,25100,25100,300
|
|
20230726,123400,4627189250,25100,25100,25100,25100,131
|
|
20230726,123300,4623901150,25100,25200,25200,25050,245
|
|
20230726,123200,4617742000,25200,25200,25200,25200,2
|
|
20230726,123100,4617691600,25200,25150,25200,25150,170
|
|
20230726,123000,4613415700,25150,25050,25150,25050,21
|
|
20230726,122900,4612889550,25050,25100,25100,25050,210
|
|
20230726,122800,4607628550,25050,25050,25100,25050,92
|
|
20230726,122700,4605322200,25050,25050,25050,25050,994
|
|
20230726,122600,4580422500,25150,25100,25150,25100,90
|
|
20230726,122500,4578162000,25150,25100,25150,25050,1187
|
|
20230726,122400,4548398500,25100,25150,25150,25100,1105
|
|
20230726,122300,4520662750,25150,25150,25150,25150,1352
|
|
20230726,122200,4486659950,25200,25150,25200,25150,69
|
|
20230726,122100,4484921200,25200,25200,25200,25150,518
|
|
20230726,122000,4471880000,25200,25250,25250,25200,40
|
|
20230726,121900,4470870100,25200,25200,25200,25200,100
|
|
20230726,121800,4468350100,25200,25250,25250,25200,219
|
|
20230726,121700,4462831000,25250,25200,25250,25200,25
|
|
20230726,121600,4462199800,25250,25250,25250,25250,62
|
|
20230726,121500,4460634300,25250,25300,25300,25250,27
|
|
20230726,121400,4459952200,25250,25250,25250,25150,705
|
|
20230726,121300,4442195650,25250,25250,25250,25250,46
|
|
20230726,121200,4441034150,25250,25200,25300,25200,403
|
|
20230726,121100,4430878350,25200,25300,25300,25200,454
|
|
20230726,121000,4419423650,25300,25300,25300,25300,327
|
|
20230726,120900,4411150550,25300,25300,25350,25300,202
|
|
20230726,120800,4406039900,25300,25300,25300,25300,344
|
|
20230726,120700,4397336700,25350,25350,25350,25350,5
|
|
20230726,120600,4397209950,25300,25350,25350,25300,534
|
|
20230726,120500,4383699700,25350,25350,25350,25350,0
|
|
20230726,120400,4383699700,25350,25300,25350,25300,227
|
|
20230726,120300,4377947000,25200,25200,25250,25200,126
|
|
20230726,120200,4374771500,25200,25250,25300,25200,839
|
|
20230726,120100,4353604350,25200,25250,25250,25200,369
|
|
20230726,120000,4344297600,25200,25350,25350,25200,71
|
|
20230726,115900,4342508250,25200,25300,25300,25200,2522
|
|
20230726,115800,4278872050,25300,25300,25300,25300,405
|
|
20230726,115700,4268625550,25350,25350,25400,25350,490
|
|
20230726,115600,4256194050,25400,25400,25400,25400,5
|
|
20230726,115500,4256067050,25400,25400,25400,25400,1
|
|
20230726,115400,4256041650,25400,25400,25400,25400,59
|
|
20230726,115300,4254543050,25450,25300,25450,25250,240
|
|
20230726,115200,4248471400,25500,25500,25500,25500,0
|
|
20230726,115100,4248471400,25500,25500,25500,25500,0
|
|
20230726,115000,4248471400,25500,25350,25500,25300,405
|
|
20230726,114900,4238205400,25350,25400,25400,25350,250
|
|
20230726,114800,4231861100,25350,25500,25600,25350,167
|
|
20230726,114700,4227607150,25450,25500,25500,25450,544
|
|
20230726,114600,4213759600,25500,25550,25550,25500,519
|
|
20230726,114500,4200523550,25550,25550,25550,25550,300
|
|
20230726,114400,4192858550,25600,25600,25600,25600,230
|
|
20230726,114300,4186970550,25600,25600,25600,25600,0
|
|
20230726,114200,4186970550,25600,25550,25600,25550,331
|
|
20230726,114100,4178501100,25550,25550,25550,25550,741
|
|
20230726,114000,4159568550,25600,25600,25600,25600,0
|
|
20230726,113900,4159568550,25600,25600,25600,25600,0
|
|
20230726,113800,4159568550,25600,25550,25600,25550,11
|
|
20230726,113700,4159287000,25550,25600,25600,25550,21
|
|
20230726,113600,4158750400,25500,25600,25600,25500,34
|
|
20230726,113500,4157881800,25600,25600,25600,25600,1
|
|
20230726,113400,4157856200,25500,25500,25500,25500,86
|
|
20230726,113300,4155663200,25500,25500,25500,25500,115
|
|
20230726,113200,4152730700,25500,25600,25650,25500,453
|
|
20230726,113100,4141157200,25600,25500,25600,25500,987
|
|
20230726,113000,4115898200,25600,25600,25600,25600,1
|
|
20230726,112900,4115872600,25600,25500,25600,25500,424
|
|
20230726,112800,4105031500,25500,25450,25500,25450,39
|
|
20230726,112700,4104038800,25500,25500,25500,25500,94
|
|
20230726,112600,4101641800,25500,25450,25500,25450,547
|
|
20230726,112500,4087698600,25400,25300,25450,25300,4567
|
|
20230726,112400,3971719600,25350,25400,25400,25350,313
|
|
20230726,112300,3963770450,25350,25350,25350,25350,3393
|
|
20230726,112200,3877757900,25350,25250,25350,25250,78
|
|
20230726,112100,3875785800,25350,25250,25350,25250,4
|
|
20230726,112000,3875684700,25350,25250,25350,25250,741
|
|
20230726,111900,3856973450,25300,25350,25350,25300,1382
|
|
20230726,111800,3821991200,25350,25350,25350,25350,49
|
|
20230726,111700,3820749050,25350,25400,25400,25350,221
|
|
20230726,111600,3815146200,25400,25400,25400,25350,184
|
|
20230726,111500,3810474950,25400,25500,25500,25400,790
|
|
20230726,111400,3790389250,25550,25400,25550,25400,13
|
|
20230726,111300,3790057400,25400,25450,25500,25400,1377
|
|
20230726,111200,3755024950,25450,25450,25450,25450,100
|
|
20230726,111100,3752479950,25450,25450,25450,25450,2
|
|
20230726,111000,3752429050,25500,25500,25500,25500,86
|
|
20230726,110900,3750236050,25550,25500,25550,25500,721
|
|
20230726,110800,3731835550,25550,25600,25600,25550,46
|
|
20230726,110700,3730659150,25600,25550,25600,25550,213
|
|
20230726,110600,3725216000,25600,25600,25600,25600,16
|
|
20230726,110500,3724806400,25550,25550,25550,25550,455
|
|
20230726,110400,3713181150,25550,25500,25600,25500,814
|
|
20230726,110300,3692407350,25550,25550,25600,25550,836
|
|
20230726,110200,3671045050,25600,25600,25600,25600,201
|
|
20230726,110100,3665899450,25600,25600,25600,25550,346
|
|
20230726,110000,3657051350,25600,25600,25600,25600,40
|
|
20230726,105900,3656027350,25600,25550,25600,25550,1599
|
|
20230726,105800,3615131100,25550,25600,25600,25550,238
|
|
20230726,105700,3609050150,25600,25600,25600,25600,163
|
|
20230726,105600,3604877350,25650,25650,25650,25650,257
|
|
20230726,105500,3598285300,25650,25750,25750,25650,167
|
|
20230726,105400,3593994700,25700,25750,25750,25700,269
|
|
20230726,105300,3587076200,25700,25700,25750,25650,568
|
|
20230726,105200,3572478600,25700,25600,25700,25600,197
|
|
20230726,105100,3567425850,25600,25600,25650,25600,468
|
|
20230726,105000,3555441050,25600,25500,25600,25350,589
|
|
20230726,104900,3540377550,25450,25350,25450,25300,2260
|
|
20230726,104800,3483111550,25400,25400,25400,25400,242
|
|
20230726,104700,3476964750,25400,25450,25450,25400,652
|
|
20230726,104600,3460402400,25400,25400,25500,25400,495
|
|
20230726,104500,3447829300,25400,25450,25500,25400,2742
|
|
20230726,104400,3378169050,25500,25500,25500,25500,1
|
|
20230726,104300,3378143550,25550,25500,25550,25400,5320
|
|
20230726,104200,3242964050,25550,25500,25550,25500,317
|
|
20230726,104100,3234875550,25500,25500,25500,25500,101
|
|
20230726,104000,3232300050,25500,25650,25650,25500,464
|
|
20230726,103900,3220453050,25650,25500,25650,25500,101
|
|
20230726,103800,3217877400,25550,25650,25650,25550,247
|
|
20230726,103700,3211547650,25650,25650,25700,25650,132
|
|
20230726,103600,3208161750,25650,25650,25650,25650,1
|
|
20230726,103500,3208136100,25650,25650,25650,25650,62
|
|
20230726,103400,3206545800,25650,25650,25650,25650,114
|
|
20230726,103300,3203621700,25750,25750,25750,25750,27
|
|
20230726,103200,3202926450,25750,25800,25800,25600,1543
|
|
20230726,103100,3163282950,25800,25700,25800,25700,444
|
|
20230726,103000,3151847900,25650,25600,25650,25600,245
|
|
20230726,102900,3145575550,25650,25700,25700,25600,1823
|
|
20230726,102800,3098794650,25700,25750,25750,25700,332
|
|
20230726,102700,3090262200,25700,25750,25750,25700,60
|
|
20230726,102600,3088719700,25750,25750,25750,25750,23
|
|
20230726,102500,3088127450,25700,25750,25750,25700,192
|
|
20230726,102400,3083184200,25750,25700,25750,25700,158
|
|
20230726,102300,3079120450,25700,25650,25700,25650,145
|
|
20230726,102200,3075394000,25600,25600,25600,25600,65
|
|
20230726,102100,3073730000,25600,25600,25700,25600,116
|
|
20230726,102000,3070760300,25700,25500,25700,25450,1223
|
|
20230726,101900,3039508650,25400,25600,25600,25400,4717
|
|
20230726,101800,2919580350,25750,25650,25750,25600,22
|
|
20230726,101700,2919016700,25600,25800,25800,25550,1064
|
|
20230726,101600,2891778450,25900,25900,25900,25500,3560
|
|
20230726,101500,2800827950,25900,25800,25900,25800,160
|
|
20230726,101400,2796699850,25800,25800,25800,25800,25
|
|
20230726,101300,2796054850,25800,25750,25800,25750,402
|
|
20230726,101200,2785696850,25750,25700,25750,25650,983
|
|
20230726,101100,2760443450,25600,25600,25600,25600,5
|
|
20230726,101000,2760315450,25600,25650,25650,25600,837
|
|
20230726,100900,2738872100,25650,25650,25650,25600,306
|
|
20230726,100800,2731028200,25600,25650,25650,25600,207
|
|
20230726,100700,2725728650,25600,25600,25600,25600,4
|
|
20230726,100600,2725626250,25600,25650,25650,25600,5
|
|
20230726,100500,2725498200,25650,25600,25650,25600,186
|
|
20230726,100400,2720735250,25650,25650,25650,25650,60
|
|
20230726,100300,2719196250,25650,25650,25650,25650,7
|
|
20230726,100200,2719016700,25700,25700,25700,25700,850
|
|
20230726,100100,2697171700,25600,25550,25700,25550,706
|
|
20230726,100000,2679091200,25550,25600,25600,25550,79
|
|
20230726,095900,2677072600,25600,25550,25600,25500,54
|
|
20230726,095800,2675695450,25550,25550,25550,25500,1539
|
|
20230726,095700,2636445750,25550,25500,25650,25500,320
|
|
20230726,095600,2628283950,25500,25650,25650,25500,610
|
|
20230726,095500,2612720650,25650,25600,25650,25500,1282
|
|
20230726,095400,2580000000,25550,25600,25600,25550,109
|
|
20230726,095300,2577214950,25550,25600,25700,25550,672
|
|
20230726,095200,2560014250,25700,25550,25700,25500,1050
|
|
20230726,095100,2533143300,25550,25500,25600,25500,163
|
|
20230726,095000,2528985450,25550,25600,25600,25550,869
|
|
20230726,094900,2506749050,25600,25700,25700,25600,707
|
|
20230726,094800,2488647550,25650,25750,25800,25650,760
|
|
20230726,094700,2469085050,25750,25700,25750,25650,2125
|
|
20230726,094600,2414498450,25700,25750,25750,25700,1306
|
|
20230726,094500,2380919100,25800,25850,25850,25800,424
|
|
20230726,094400,2369968800,25950,25950,25950,25950,52
|
|
20230726,094300,2368619400,25850,25850,25950,25850,62
|
|
20230726,094200,2367016600,25800,26000,26000,25800,111
|
|
20230726,094100,2364147350,26000,25850,26000,25850,584
|
|
20230726,094000,2349048950,25900,25950,26000,25850,508
|
|
20230726,093900,2335891450,25900,26000,26050,25900,756
|
|
20230726,093800,2316220600,26050,26050,26050,26000,395
|
|
20230726,093700,2305931350,26050,25900,26050,25900,1204
|
|
20230726,093600,2274689800,25850,25850,25850,25800,839
|
|
20230726,093500,2253003550,25700,25950,25950,25500,1075
|
|
20230726,093400,2225288900,25900,25950,25950,25900,780
|
|
20230726,093300,2205066450,25950,25900,26050,25900,1780
|
|
20230726,093200,2158815300,25900,25900,25900,25800,187
|
|
20230726,093100,2153982350,25900,25850,25900,25750,814
|
|
20230726,093000,2132953800,25850,25800,25850,25800,24
|
|
20230726,092900,2132334050,25800,25850,25900,25800,602
|
|
20230726,092800,2116776750,25850,25800,25850,25750,1604
|
|
20230726,092700,2075358750,25750,25600,25750,25600,1174
|
|
20230726,092600,2045217800,25600,25400,25600,25400,635
|
|
20230726,092500,2028989700,25550,25300,25550,25300,1842
|
|
20230726,092400,1982194100,25300,25350,25400,25250,1987
|
|
20230726,092300,1931913050,25400,25350,25400,25350,546
|
|
20230726,092200,1918065200,25350,25500,25500,25350,500
|
|
20230726,092100,1905366200,25400,25400,25500,25400,447
|
|
20230726,092000,1894004200,25400,25650,25650,25400,323
|
|
20230726,091900,1885771850,25550,25350,25600,25350,2818
|
|
20230726,091800,1813925000,25350,25300,25400,25300,1050
|
|
20230726,091700,1787311100,25300,25350,25350,25300,641
|
|
20230726,091600,1771086900,25350,25250,25350,25200,2627
|
|
20230726,091500,1704744450,25250,25350,25400,25250,744
|
|
20230726,091400,1685908800,25400,25300,25450,25250,2452
|
|
20230726,091300,1623779900,25400,25200,25400,25150,5070
|
|
20230726,091200,1495667250,25200,25350,25350,25200,2174
|
|
20230726,091100,1440782450,25350,25500,25500,25350,2348
|
|
20230726,091000,1381191700,25350,25350,25450,25300,2332
|
|
20230726,090900,1322048850,25400,25200,25500,25200,5160
|
|
20230726,090800,1191262800,25200,25400,25500,25150,7591
|
|
20230726,090700,999302800,25500,25500,25700,25400,6225
|
|
20230726,090600,840571650,25650,25600,25750,25400,5898
|
|
20230726,090500,690069900,25550,26000,26100,25250,12721
|
|
20230726,090400,362791850,25900,26050,26050,25900,2039
|
|
20230726,090300,309810950,26100,26100,26250,26000,1138
|
|
20230726,090200,280133700,26100,26350,26350,26000,7166
|
|
20230726,090100,93090300,26400,26550,26550,26300,1830
|
|
20230726,090000,44799700,26550,26450,26550,26450,1693
|