620 lines
33 KiB
CSV
620 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,191700,14611158450,22550,22550,22550,22550,9130
|
|
20230726,191600,14611158450,22550,22550,22550,22550,0
|
|
20230726,191500,14611158450,22550,22550,22550,22550,0
|
|
20230726,191400,14611158450,22550,22550,22550,22550,0
|
|
20230726,191300,14611158450,22550,22550,22550,22550,0
|
|
20230726,191200,14611158450,22550,22550,22550,22550,0
|
|
20230726,191100,14611158450,22550,22550,22550,22550,0
|
|
20230726,191000,14611158450,22550,22550,22550,22550,0
|
|
20230726,190900,14611158450,22550,22550,22550,22550,0
|
|
20230726,190800,14611158450,22550,22550,22550,22550,0
|
|
20230726,190700,14611158450,22550,22550,22550,22550,0
|
|
20230726,190600,14611158450,22550,22550,22550,22550,0
|
|
20230726,190500,14611158450,22550,22550,22550,22550,0
|
|
20230726,190400,14611158450,22550,22550,22550,22550,0
|
|
20230726,190300,14611158450,22550,22550,22550,22550,0
|
|
20230726,190200,14611158450,22550,22550,22550,22550,0
|
|
20230726,190100,14611158450,22550,22550,22550,22550,0
|
|
20230726,190000,14611158450,22550,22550,22550,22550,0
|
|
20230726,185900,14611158450,22550,22550,22550,22550,0
|
|
20230726,185800,14611158450,22550,22550,22550,22550,0
|
|
20230726,185700,14611158450,22550,22550,22550,22550,0
|
|
20230726,185600,14611158450,22550,22550,22550,22550,0
|
|
20230726,185500,14611158450,22550,22550,22550,22550,0
|
|
20230726,185400,14611158450,22550,22550,22550,22550,0
|
|
20230726,185300,14611158450,22550,22550,22550,22550,0
|
|
20230726,185200,14611158450,22550,22550,22550,22550,0
|
|
20230726,185100,14611158450,22550,22550,22550,22550,0
|
|
20230726,185000,14611158450,22550,22550,22550,22550,0
|
|
20230726,184900,14611158450,22550,22550,22550,22550,0
|
|
20230726,184800,14611158450,22550,22550,22550,22550,0
|
|
20230726,184700,14611158450,22550,22550,22550,22550,9130
|
|
20230726,184600,14611158450,22550,22550,22550,22550,0
|
|
20230726,184500,14611158450,22550,22550,22550,22550,0
|
|
20230726,184400,14611158450,22550,22550,22550,22550,0
|
|
20230726,184300,14611158450,22550,22550,22550,22550,0
|
|
20230726,184200,14611158450,22550,22550,22550,22550,0
|
|
20230726,184100,14611158450,22550,22550,22550,22550,0
|
|
20230726,184000,14611158450,22550,22550,22550,22550,0
|
|
20230726,183900,14611158450,22550,22550,22550,22550,0
|
|
20230726,183800,14611158450,22550,22550,22550,22550,0
|
|
20230726,183700,14611158450,22550,22550,22550,22550,0
|
|
20230726,183600,14611158450,22550,22550,22550,22550,0
|
|
20230726,183500,14611158450,22550,22550,22550,22550,0
|
|
20230726,183400,14611158450,22550,22550,22550,22550,0
|
|
20230726,183300,14611158450,22550,22550,22550,22550,0
|
|
20230726,183200,14611158450,22550,22550,22550,22550,0
|
|
20230726,183100,14611158450,22550,22550,22550,22550,0
|
|
20230726,183000,14611158450,22550,22550,22550,22550,0
|
|
20230726,182900,14611158450,22550,22550,22550,22550,0
|
|
20230726,182800,14611158450,22550,22550,22550,22550,0
|
|
20230726,182700,14611158450,22550,22550,22550,22550,0
|
|
20230726,182600,14611158450,22550,22550,22550,22550,0
|
|
20230726,182500,14611158450,22550,22550,22550,22550,0
|
|
20230726,182400,14611158450,22550,22550,22550,22550,0
|
|
20230726,182300,14611158450,22550,22550,22550,22550,0
|
|
20230726,182200,14611158450,22550,22550,22550,22550,0
|
|
20230726,182100,14611158450,22550,22550,22550,22550,0
|
|
20230726,182000,14611158450,22550,22550,22550,22550,0
|
|
20230726,181900,14611158450,22550,22550,22550,22550,0
|
|
20230726,181800,14611158450,22550,22550,22550,22550,0
|
|
20230726,181700,14611158450,22550,22550,22550,22550,9130
|
|
20230726,181600,14611158450,22550,22550,22550,22550,0
|
|
20230726,181500,14611158450,22550,22550,22550,22550,0
|
|
20230726,181400,14611158450,22550,22550,22550,22550,0
|
|
20230726,181300,14611158450,22550,22550,22550,22550,0
|
|
20230726,181200,14611158450,22550,22550,22550,22550,0
|
|
20230726,181100,14611158450,22550,22550,22550,22550,0
|
|
20230726,181000,14611158450,22550,22550,22550,22550,0
|
|
20230726,180900,14611158450,22550,22550,22550,22550,0
|
|
20230726,180800,14611158450,22550,22550,22550,22550,0
|
|
20230726,180700,14611158450,22550,22550,22550,22550,0
|
|
20230726,180600,14611158450,22550,22550,22550,22550,0
|
|
20230726,180500,14611158450,22550,22550,22550,22550,0
|
|
20230726,180400,14611158450,22550,22550,22550,22550,0
|
|
20230726,180300,14611158450,22550,22550,22550,22550,0
|
|
20230726,180200,14611158450,22550,22550,22550,22550,0
|
|
20230726,180100,14611158450,22550,22550,22550,22550,0
|
|
20230726,180000,14611158450,22550,22550,22550,22550,0
|
|
20230726,175900,14611158450,22550,22550,22550,22550,0
|
|
20230726,175800,14611158450,22550,22550,22550,22550,0
|
|
20230726,175700,14611158450,22550,22550,22550,22550,0
|
|
20230726,175600,14611158450,22550,22550,22550,22550,0
|
|
20230726,175500,14611158450,22550,22550,22550,22550,0
|
|
20230726,175400,14611158450,22550,22550,22550,22550,0
|
|
20230726,175300,14611158450,22550,22550,22550,22550,0
|
|
20230726,175200,14611158450,22550,22550,22550,22550,0
|
|
20230726,175100,14611158450,22550,22550,22550,22550,0
|
|
20230726,175000,14611158450,22550,22550,22550,22550,0
|
|
20230726,174900,14611158450,22550,22550,22550,22550,0
|
|
20230726,174800,14611158450,22550,22550,22550,22550,0
|
|
20230726,174700,14611158450,22550,22550,22550,22550,9130
|
|
20230726,174600,14611158450,22550,22550,22550,22550,0
|
|
20230726,174500,14611158450,22550,22550,22550,22550,0
|
|
20230726,174400,14611158450,22550,22550,22550,22550,0
|
|
20230726,174300,14611158450,22550,22550,22550,22550,0
|
|
20230726,174200,14611158450,22550,22550,22550,22550,0
|
|
20230726,174100,14611158450,22550,22550,22550,22550,0
|
|
20230726,174000,14611158450,22550,22550,22550,22550,0
|
|
20230726,173900,14611158450,22550,22550,22550,22550,0
|
|
20230726,173800,14611158450,22550,22550,22550,22550,0
|
|
20230726,173700,14611158450,22550,22550,22550,22550,0
|
|
20230726,173600,14611158450,22550,22550,22550,22550,0
|
|
20230726,173500,14611158450,22550,22550,22550,22550,0
|
|
20230726,173400,14611158450,22550,22550,22550,22550,0
|
|
20230726,173300,14611158450,22550,22550,22550,22550,0
|
|
20230726,173200,14611158450,22550,22550,22550,22550,0
|
|
20230726,173100,14611158450,22550,22550,22550,22550,0
|
|
20230726,173000,14611158450,22550,22550,22550,22550,0
|
|
20230726,172900,14611158450,22550,22550,22550,22550,0
|
|
20230726,172800,14611158450,22550,22550,22550,22550,0
|
|
20230726,172700,14611158450,22550,22550,22550,22550,0
|
|
20230726,172600,14611158450,22550,22550,22550,22550,0
|
|
20230726,172500,14611158450,22550,22550,22550,22550,0
|
|
20230726,172400,14611158450,22550,22550,22550,22550,0
|
|
20230726,172300,14611158450,22550,22550,22550,22550,0
|
|
20230726,172200,14611158450,22550,22550,22550,22550,0
|
|
20230726,172100,14611158450,22550,22550,22550,22550,0
|
|
20230726,172000,14611158450,22550,22550,22550,22550,0
|
|
20230726,171900,14611158450,22550,22550,22550,22550,0
|
|
20230726,171800,14611158450,22550,22550,22550,22550,0
|
|
20230726,171700,14611158450,22550,22550,22550,22550,9130
|
|
20230726,171600,14611158450,22550,22550,22550,22550,0
|
|
20230726,171500,14611158450,22550,22550,22550,22550,0
|
|
20230726,171400,14611158450,22550,22550,22550,22550,0
|
|
20230726,171300,14611158450,22550,22550,22550,22550,0
|
|
20230726,171200,14611158450,22550,22550,22550,22550,0
|
|
20230726,171100,14611158450,22550,22550,22550,22550,0
|
|
20230726,171000,14611158450,22550,22550,22550,22550,0
|
|
20230726,170900,14611158450,22550,22550,22550,22550,0
|
|
20230726,170800,14611158450,22550,22550,22550,22550,0
|
|
20230726,170700,14611158450,22550,22550,22550,22550,0
|
|
20230726,170600,14611158450,22550,22550,22550,22550,0
|
|
20230726,170500,14611158450,22550,22550,22550,22550,0
|
|
20230726,170400,14611158450,22550,22550,22550,22550,0
|
|
20230726,170300,14611158450,22550,22550,22550,22550,0
|
|
20230726,170200,14611158450,22550,22550,22550,22550,0
|
|
20230726,170100,14611158450,22550,22550,22550,22550,0
|
|
20230726,170000,14611158450,22550,22550,22550,22550,0
|
|
20230726,165900,14611158450,22550,22550,22550,22550,0
|
|
20230726,165800,14611158450,22550,22550,22550,22550,0
|
|
20230726,165700,14611158450,22550,22550,22550,22550,0
|
|
20230726,165600,14611158450,22550,22550,22550,22550,0
|
|
20230726,165500,14611158450,22550,22550,22550,22550,0
|
|
20230726,165400,14611158450,22550,22550,22550,22550,0
|
|
20230726,165300,14611158450,22550,22550,22550,22550,0
|
|
20230726,165200,14611158450,22550,22550,22550,22550,0
|
|
20230726,165100,14611158450,22550,22550,22550,22550,0
|
|
20230726,165000,14611158450,22550,22550,22550,22550,0
|
|
20230726,164900,14611158450,22550,22550,22550,22550,0
|
|
20230726,164800,14611158450,22550,22550,22550,22550,0
|
|
20230726,164700,14611158450,22550,22550,22550,22550,9130
|
|
20230726,164600,14611158450,22550,22550,22550,22550,0
|
|
20230726,164500,14611158450,22550,22550,22550,22550,0
|
|
20230726,164400,14611158450,22550,22550,22550,22550,0
|
|
20230726,164300,14611158450,22550,22550,22550,22550,0
|
|
20230726,164200,14611158450,22550,22550,22550,22550,0
|
|
20230726,164100,14611158450,22550,22550,22550,22550,0
|
|
20230726,164000,14611158450,22550,22550,22550,22550,0
|
|
20230726,163900,14611158450,22550,22550,22550,22550,0
|
|
20230726,163800,14611158450,22550,22550,22550,22550,0
|
|
20230726,163700,14611158450,22550,22550,22550,22550,0
|
|
20230726,163600,14611158450,22550,22550,22550,22550,0
|
|
20230726,163500,14611158450,22550,22550,22550,22550,0
|
|
20230726,163400,14611158450,22550,22550,22550,22550,0
|
|
20230726,163300,14611158450,22550,22550,22550,22550,0
|
|
20230726,163200,14611158450,22550,22550,22550,22550,0
|
|
20230726,163100,14611158450,22550,22550,22550,22550,0
|
|
20230726,163000,14611158450,22550,22550,22550,22550,0
|
|
20230726,162900,14611158450,22550,22550,22550,22550,0
|
|
20230726,162800,14611158450,22550,22550,22550,22550,0
|
|
20230726,162700,14611158450,22550,22550,22550,22550,0
|
|
20230726,162600,14611158450,22550,22550,22550,22550,0
|
|
20230726,162500,14611158450,22550,22550,22550,22550,0
|
|
20230726,162400,14611158450,22550,22550,22550,22550,0
|
|
20230726,162300,14611158450,22550,22550,22550,22550,0
|
|
20230726,162200,14611158450,22550,22550,22550,22550,0
|
|
20230726,162100,14611158450,22550,22550,22550,22550,0
|
|
20230726,162000,14611158450,22550,22550,22550,22550,0
|
|
20230726,161900,14611158450,22550,22550,22550,22550,0
|
|
20230726,161800,14611158450,22550,22550,22550,22550,0
|
|
20230726,161700,14611158450,22550,22550,22550,22550,9130
|
|
20230726,161600,14611158450,22550,22550,22550,22550,0
|
|
20230726,161500,14611158450,22550,22550,22550,22550,0
|
|
20230726,161400,14611158450,22550,22550,22550,22550,0
|
|
20230726,161300,14611158450,22550,22550,22550,22550,0
|
|
20230726,161200,14611158450,22550,22550,22550,22550,0
|
|
20230726,161100,14611158450,22550,22550,22550,22550,0
|
|
20230726,161000,14611158450,22550,22550,22550,22550,0
|
|
20230726,160900,14611158450,22550,22550,22550,22550,0
|
|
20230726,160800,14611158450,22550,22550,22550,22550,0
|
|
20230726,160700,14611158450,22550,22550,22550,22550,0
|
|
20230726,160600,14611158450,22550,22550,22550,22550,0
|
|
20230726,160500,14611158450,22550,22550,22550,22550,0
|
|
20230726,160400,14611158450,22550,22550,22550,22550,0
|
|
20230726,160300,14611158450,22550,22550,22550,22550,0
|
|
20230726,160200,14611158450,22550,22550,22550,22550,0
|
|
20230726,160100,14611158450,22550,22550,22550,22550,0
|
|
20230726,160000,14611158450,22550,22550,22550,22550,0
|
|
20230726,155900,14611158450,22550,22550,22550,22550,0
|
|
20230726,155800,14611158450,22550,22550,22550,22550,0
|
|
20230726,155700,14611158450,22550,22550,22550,22550,0
|
|
20230726,155600,14611158450,22550,22550,22550,22550,0
|
|
20230726,155500,14611158450,22550,22550,22550,22550,0
|
|
20230726,155400,14611158450,22550,22550,22550,22550,0
|
|
20230726,155300,14611158450,22550,22550,22550,22550,0
|
|
20230726,155200,14611158450,22550,22550,22550,22550,0
|
|
20230726,155100,14611158450,22550,22550,22550,22550,0
|
|
20230726,155000,14611158450,22550,22550,22550,22550,0
|
|
20230726,154900,14611158450,22550,22550,22550,22550,0
|
|
20230726,154800,14611158450,22550,22550,22550,22550,0
|
|
20230726,154700,14611158450,22550,22550,22550,22550,9130
|
|
20230726,154600,14611158450,22550,22550,22550,22550,0
|
|
20230726,154500,14611158450,22550,22550,22550,22550,0
|
|
20230726,154400,14611158450,22550,22550,22550,22550,0
|
|
20230726,154300,14611158450,22550,22550,22550,22550,0
|
|
20230726,154200,14611158450,22550,22550,22550,22550,0
|
|
20230726,154100,14611158450,22550,22550,22550,22550,0
|
|
20230726,154000,14611158450,22550,22550,22550,22550,0
|
|
20230726,153900,14611158450,22550,22550,22550,22550,0
|
|
20230726,153800,14611158450,22550,22550,22550,22550,0
|
|
20230726,153700,14611158450,22550,22550,22550,22550,0
|
|
20230726,153600,14611158450,22550,22550,22550,22550,0
|
|
20230726,153500,14611158450,22550,22550,22550,22550,0
|
|
20230726,153400,14611158450,22550,22550,22550,22550,0
|
|
20230726,153300,14611158450,22550,22550,22550,22550,0
|
|
20230726,153200,14611158450,22550,22550,22550,22550,0
|
|
20230726,153100,14611158450,22550,22550,22550,22550,0
|
|
20230726,153000,14611158450,22550,22550,22550,22550,9130
|
|
20230726,152900,14405276950,22700,22700,22700,22700,0
|
|
20230726,152800,14405276950,22700,22700,22700,22700,0
|
|
20230726,152700,14405276950,22700,22700,22700,22700,0
|
|
20230726,152600,14405276950,22700,22700,22700,22700,0
|
|
20230726,152500,14405276950,22700,22700,22700,22700,0
|
|
20230726,152400,14405276950,22700,22700,22700,22700,0
|
|
20230726,152300,14405276950,22700,22700,22700,22700,0
|
|
20230726,152200,14405276950,22700,22700,22700,22700,0
|
|
20230726,152100,14405276950,22700,22700,22700,22700,0
|
|
20230726,152000,14405276950,22700,22700,22700,22700,0
|
|
20230726,151900,14405276950,22700,22500,22700,22500,4630
|
|
20230726,151800,14300901300,22500,22500,22550,22500,3487
|
|
20230726,151700,14222392250,22550,22550,22550,22500,561
|
|
20230726,151600,14209746050,22500,22550,22550,22500,1058
|
|
20230726,151500,14185916300,22500,22600,22600,22500,5130
|
|
20230726,151400,14070246950,22600,22650,22700,22600,10113
|
|
20230726,151300,13841566150,22700,22650,22700,22650,426
|
|
20230726,151200,13831912950,22650,22600,22650,22600,2062
|
|
20230726,151100,13785227950,22600,22650,22650,22600,842
|
|
20230726,151000,13766168000,22650,22600,22700,22550,2977
|
|
20230726,150900,13698830600,22600,22650,22650,22550,2051
|
|
20230726,150800,13652427550,22650,22600,22650,22600,1066
|
|
20230726,150700,13628333500,22550,22600,22650,22550,1360
|
|
20230726,150600,13597598600,22600,22600,22650,22550,2354
|
|
20230726,150500,13544399550,22600,22600,22650,22600,636
|
|
20230726,150400,13530023750,22650,22600,22650,22550,1332
|
|
20230726,150300,13499920250,22600,22650,22650,22600,737
|
|
20230726,150200,13483259050,22600,22650,22650,22600,422
|
|
20230726,150100,13473706800,22700,22750,22800,22700,510
|
|
20230726,150000,13462107650,22750,22850,22850,22600,2095
|
|
20230726,145900,13414425050,22800,22650,22850,22650,3547
|
|
20230726,145800,13333743150,22650,22650,22700,22550,4497
|
|
20230726,145700,13232109450,22700,22650,22700,22600,928
|
|
20230726,145600,13211097850,22600,22550,22600,22550,815
|
|
20230726,145500,13192688450,22550,22550,22600,22550,221
|
|
20230726,145400,13187704000,22550,22500,22550,22500,2087
|
|
20230726,145300,13140660700,22550,22600,22600,22550,1366
|
|
20230726,145200,13109855750,22600,22600,22600,22500,1474
|
|
20230726,145100,13076626250,22600,22600,22600,22550,118
|
|
20230726,145000,13073960800,22550,22550,22550,22500,2255
|
|
20230726,144900,13023159500,22550,22550,22600,22500,1098
|
|
20230726,144800,12998400650,22550,22550,22600,22500,2075
|
|
20230726,144700,12951621300,22600,22650,22650,22600,261
|
|
20230726,144600,12945716500,22650,22650,22650,22550,1512
|
|
20230726,144500,12911555400,22600,22600,22650,22600,492
|
|
20230726,144400,12900428300,22600,22650,22650,22600,206
|
|
20230726,144300,12895763900,22650,22650,22650,22600,553
|
|
20230726,144200,12883243450,22600,22650,22700,22600,424
|
|
20230726,144100,12873651450,22650,22650,22650,22600,442
|
|
20230726,144000,12863645150,22650,22600,22650,22600,678
|
|
20230726,143900,12848296000,22650,22600,22650,22600,519
|
|
20230726,143800,12836548150,22650,22650,22650,22600,538
|
|
20230726,143700,12824374450,22650,22700,22700,22650,461
|
|
20230726,143600,12813920800,22700,22650,22700,22650,272
|
|
20230726,143500,12807749850,22600,22700,22700,22600,741
|
|
20230726,143400,12790971800,22700,22650,22700,22650,211
|
|
20230726,143300,12786182550,22650,22650,22700,22600,463
|
|
20230726,143200,12775695600,22650,22650,22650,22600,2751
|
|
20230726,143100,12713394900,22650,22650,22650,22600,694
|
|
20230726,143000,12697676100,22650,22650,22650,22600,304
|
|
20230726,142900,12690800000,22600,22600,22600,22600,130
|
|
20230726,142800,12687862000,22600,22600,22650,22600,210
|
|
20230726,142700,12683110550,22650,22500,22650,22500,308
|
|
20230726,142600,12676171650,22550,22600,22600,22550,377
|
|
20230726,142500,12667666950,22550,22550,22600,22550,221
|
|
20230726,142400,12662679350,22550,22550,22600,22550,461
|
|
20230726,142300,12652280400,22550,22600,22600,22450,8032
|
|
20230726,142200,12471449450,22650,22650,22650,22650,330
|
|
20230726,142100,12463974950,22650,22550,22650,22550,1909
|
|
20230726,142000,12420877900,22550,22600,22600,22550,613
|
|
20230726,141900,12407050350,22550,22600,22600,22550,261
|
|
20230726,141800,12401163300,22600,22550,22600,22550,683
|
|
20230726,141700,12385756800,22550,22500,22550,22450,1847
|
|
20230726,141600,12344245200,22500,22550,22550,22500,2648
|
|
20230726,141500,12284654700,22500,22500,22550,22500,387
|
|
20230726,141400,12275939350,22500,22500,22550,22500,343
|
|
20230726,141300,12268218600,22550,22500,22550,22500,821
|
|
20230726,141200,12249744200,22500,22500,22500,22450,567
|
|
20230726,141100,12236988200,22500,22600,22600,22500,1204
|
|
20230726,141000,12209859750,22550,22450,22600,22450,2686
|
|
20230726,140900,12149362050,22450,22500,22550,22450,2507
|
|
20230726,140800,12092918300,22550,22500,22550,22450,1223
|
|
20230726,140700,12065400850,22500,22450,22500,22450,650
|
|
20230726,140600,12050799150,22450,22450,22500,22400,5402
|
|
20230726,140500,11929534050,22450,22550,22550,22450,2457
|
|
20230726,140400,11874294200,22550,22550,22550,22500,2287
|
|
20230726,140300,11822820000,22550,22500,22600,22450,6596
|
|
20230726,140200,11674330900,22550,22550,22550,22500,6872
|
|
20230726,140100,11519692150,22500,22600,22600,22500,3878
|
|
20230726,140000,11432244250,22600,22650,22650,22600,3552
|
|
20230726,135900,11351939250,22700,22750,22750,22600,2931
|
|
20230726,135800,11285563000,22700,22750,22750,22650,2424
|
|
20230726,135700,11230536850,22750,22750,22850,22700,3261
|
|
20230726,135600,11156284150,22750,22650,22750,22650,4469
|
|
20230726,135500,11054854450,22700,22700,22800,22700,1075
|
|
20230726,135400,11030406950,22700,22750,22800,22700,1182
|
|
20230726,135300,11003509650,22850,22900,22950,22700,7202
|
|
20230726,135200,10839434450,22900,22800,22900,22700,1453
|
|
20230726,135100,10806280850,22850,22800,22950,22800,2701
|
|
20230726,135000,10744533800,22750,22800,22800,22750,394
|
|
20230726,134900,10735567150,22800,22800,22850,22800,973
|
|
20230726,134800,10713376300,22750,22900,22900,22750,1073
|
|
20230726,134700,10688828250,22900,22900,22900,22850,758
|
|
20230726,134600,10671502800,22900,22950,22950,22800,1298
|
|
20230726,134500,10641826700,23000,22800,23000,22800,2013
|
|
20230726,134400,10595708100,22900,22800,22900,22750,1723
|
|
20230726,134300,10556324650,22800,22800,22800,22800,399
|
|
20230726,134200,10547227450,22800,22850,22900,22800,4531
|
|
20230726,134100,10443770300,22850,22900,22900,22800,1142
|
|
20230726,134000,10417687350,22850,23000,23000,22850,2119
|
|
20230726,133900,10369150050,23000,23000,23050,23000,1222
|
|
20230726,133800,10341039650,23050,23100,23150,23000,2187
|
|
20230726,133700,10290649450,23100,23100,23250,23050,8362
|
|
20230726,133600,10096974450,23100,23000,23100,22950,3046
|
|
20230726,133500,10026824000,23000,22900,23000,22850,1430
|
|
20230726,133400,9993990900,22900,23000,23000,22900,1563
|
|
20230726,133300,9958148700,22950,22900,23000,22900,2985
|
|
20230726,133200,9889679850,22850,22850,22850,22800,1010
|
|
20230726,133100,9866617100,22850,22850,22850,22850,297
|
|
20230726,133000,9859830650,22850,22850,22850,22800,678
|
|
20230726,132900,9844348850,22850,22850,22900,22850,541
|
|
20230726,132800,9831976950,22850,22850,22850,22850,1226
|
|
20230726,132700,9803962850,22800,22900,22900,22750,2716
|
|
20230726,132600,9742017500,22900,22950,22950,22900,681
|
|
20230726,132500,9726417100,22950,23050,23100,22900,3078
|
|
20230726,132400,9655603850,23050,23000,23100,22950,5727
|
|
20230726,132300,9523776600,22950,22900,23000,22900,2341
|
|
20230726,132200,9470067550,22900,22950,22950,22900,2702
|
|
20230726,132100,9408190850,22950,22900,22950,22900,3737
|
|
20230726,132000,9322513250,22900,22900,22900,22900,776
|
|
20230726,131900,9304742850,22900,22900,22950,22850,2360
|
|
20230726,131800,9250661850,22900,22800,22900,22750,4261
|
|
20230726,131700,9153515950,22800,22750,22800,22750,112
|
|
20230726,131600,9150966650,22750,22800,22800,22750,1369
|
|
20230726,131500,9119818550,22800,22750,22800,22750,406
|
|
20230726,131400,9110566000,22800,22750,22800,22750,1028
|
|
20230726,131300,9087175200,22750,22700,22750,22700,2481
|
|
20230726,131200,9030849900,22650,22600,22650,22600,2166
|
|
20230726,131100,8981798850,22600,22650,22650,22600,907
|
|
20230726,131000,8961300400,22650,22600,22650,22600,1856
|
|
20230726,130900,8919351500,22600,22550,22600,22550,1049
|
|
20230726,130800,8895666200,22600,22600,22650,22600,3603
|
|
20230726,130700,8814235050,22600,22650,22650,22600,496
|
|
20230726,130600,8803015000,22650,22600,22650,22600,1762
|
|
20230726,130500,8763156200,22600,22650,22700,22600,3028
|
|
20230726,130400,8694617500,22650,22700,22700,22650,3353
|
|
20230726,130300,8618560750,22650,22650,22700,22650,249
|
|
20230726,130200,8612916750,22650,22700,22700,22650,132
|
|
20230726,130100,8609925600,22650,22650,22700,22650,337
|
|
20230726,130000,8602292350,22650,22700,22700,22650,295
|
|
20230726,125900,8595606350,22700,22700,22700,22700,785
|
|
20230726,125800,8577786850,22700,22700,22750,22700,773
|
|
20230726,125700,8560239150,22700,22750,22750,22700,1603
|
|
20230726,125600,8523837250,22750,22750,22750,22700,856
|
|
20230726,125500,8504389700,22700,22700,22750,22700,402
|
|
20230726,125400,8495263650,22700,22750,22750,22700,497
|
|
20230726,125300,8483976400,22700,22750,22750,22700,2193
|
|
20230726,125200,8434194850,22750,22700,22750,22700,1516
|
|
20230726,125100,8399726150,22700,22750,22750,22700,426
|
|
20230726,125000,8390052150,22750,22750,22750,22700,83
|
|
20230726,124900,8388166400,22750,22750,22750,22700,1212
|
|
20230726,124800,8360618400,22750,22700,22750,22700,1188
|
|
20230726,124700,8333649650,22700,22750,22750,22700,653
|
|
20230726,124600,8318795350,22750,22750,22800,22750,2503
|
|
20230726,124500,8261823550,22800,22750,22800,22750,963
|
|
20230726,124400,8239886450,22750,22750,22800,22750,211
|
|
20230726,124300,8235081200,22750,22800,22850,22750,2146
|
|
20230726,124200,8186246750,22750,22750,22800,22750,480
|
|
20230726,124100,8175309700,22800,22800,22800,22750,2011
|
|
20230726,124000,8129505750,22750,22800,22800,22750,153
|
|
20230726,123900,8126018400,22800,22800,22800,22800,1666
|
|
20230726,123800,8088033600,22800,22800,22800,22800,824
|
|
20230726,123700,8069246400,22800,22800,22800,22800,140
|
|
20230726,123600,8066054400,22750,22800,22800,22750,89
|
|
20230726,123500,8064027200,22800,22800,22800,22800,1533
|
|
20230726,123400,8029074800,22800,22800,22800,22800,1801
|
|
20230726,123300,7988012000,22800,22750,22850,22750,488
|
|
20230726,123200,7976897800,22750,22800,22850,22750,210
|
|
20230726,123100,7972116550,22800,22800,22800,22750,932
|
|
20230726,123000,7950867050,22800,22750,22800,22750,980
|
|
20230726,122900,7928570700,22750,22750,22800,22700,253
|
|
20230726,122800,7922814900,22700,22750,22800,22700,1177
|
|
20230726,122700,7896030450,22750,22800,22850,22750,1061
|
|
20230726,122600,7871839900,22800,22850,22850,22800,535
|
|
20230726,122500,7859620850,22850,22850,22850,22850,374
|
|
20230726,122400,7851074950,22850,22850,22850,22800,711
|
|
20230726,122300,7834849600,22850,22850,22850,22800,613
|
|
20230726,122200,7820843500,22800,22800,22850,22750,760
|
|
20230726,122100,7803505750,22800,22850,22850,22800,42
|
|
20230726,122000,7802546250,22850,22750,22850,22750,2477
|
|
20230726,121900,7746070100,22750,22750,22750,22750,107
|
|
20230726,121800,7743635850,22750,22700,22800,22700,1066
|
|
20230726,121700,7719435350,22800,22800,22800,22700,46
|
|
20230726,121600,7718389550,22800,22850,22850,22800,116
|
|
20230726,121500,7715742550,22850,22750,22850,22750,950
|
|
20230726,121400,7694095650,22750,22750,22750,22750,325
|
|
20230726,121300,7686701900,22750,22800,22800,22750,40
|
|
20230726,121200,7685790150,22800,22800,22800,22700,825
|
|
20230726,121100,7667057250,22800,22700,22850,22700,290
|
|
20230726,121000,7660438600,22700,22800,22800,22700,949
|
|
20230726,120900,7638886550,22800,22800,22800,22800,220
|
|
20230726,120800,7633870550,22800,22700,22850,22700,198
|
|
20230726,120700,7629356550,22700,22850,22850,22700,33
|
|
20230726,120600,7628604450,22850,22850,22850,22700,3013
|
|
20230726,120500,7560181100,22800,22750,22850,22750,72
|
|
20230726,120400,7558542400,22750,22800,22800,22750,1459
|
|
20230726,120300,7525293200,22800,22850,22850,22700,1605
|
|
20230726,120200,7488728050,22850,22900,22900,22850,346
|
|
20230726,120100,7480818950,22900,22950,22950,22900,424
|
|
20230726,120000,7471108200,22950,22950,23000,22900,857
|
|
20230726,115900,7451457850,22950,22950,22950,22900,726
|
|
20230726,115800,7434803750,23000,23050,23050,23000,1860
|
|
20230726,115700,7391995050,23050,23050,23050,23050,166
|
|
20230726,115600,7388168750,23050,23050,23050,23050,105
|
|
20230726,115500,7385748500,23050,23050,23100,23000,1061
|
|
20230726,115400,7361297150,23100,23100,23100,23050,240
|
|
20230726,115300,7355763250,23100,23050,23100,23050,816
|
|
20230726,115200,7336953650,23050,23000,23050,23000,324
|
|
20230726,115100,7329486950,23050,23050,23050,23000,624
|
|
20230726,115000,7315108750,23050,23000,23050,23000,101
|
|
20230726,114900,7312784750,23000,23000,23050,23000,1227
|
|
20230726,114800,7284563600,23000,23000,23050,22950,1813
|
|
20230726,114700,7242867050,23000,23050,23050,23000,246
|
|
20230726,114600,7237208950,23000,23050,23050,22950,2155
|
|
20230726,114500,7187595950,23050,23000,23050,22950,1478
|
|
20230726,114400,7153605750,23000,22950,23000,22950,322
|
|
20230726,114300,7146211950,22950,22900,22950,22900,445
|
|
20230726,114200,7136014650,22950,22900,22950,22900,128
|
|
20230726,114100,7133081450,22950,23000,23000,22900,796
|
|
20230726,114000,7114829100,23000,23000,23000,22950,392
|
|
20230726,113900,7105828800,23000,22950,23000,22950,634
|
|
20230726,113800,7091273300,22950,22900,22950,22900,675
|
|
20230726,113700,7075815200,22850,22900,22900,22850,211
|
|
20230726,113600,7070983450,22900,22850,22900,22850,894
|
|
20230726,113500,7050539850,22900,22900,22900,22850,2589
|
|
20230726,113400,6991268450,22900,22850,22900,22850,248
|
|
20230726,113300,6985601500,22900,22800,22900,22800,513
|
|
20230726,113200,6973887100,22850,22850,22850,22800,195
|
|
20230726,113100,6969432850,22850,22750,22850,22750,786
|
|
20230726,113000,6951512450,22800,22800,22800,22750,571
|
|
20230726,112900,6938510800,22800,22700,22800,22700,476
|
|
20230726,112800,6927675650,22750,22700,22750,22700,534
|
|
20230726,112700,6915553700,22700,22750,22750,22700,606
|
|
20230726,112600,6901767350,22750,22800,22800,22750,437
|
|
20230726,112500,6891823600,22800,22750,22800,22750,371
|
|
20230726,112400,6883383250,22750,22700,22750,22600,1426
|
|
20230726,112300,6851138450,22700,22700,22750,22600,1282
|
|
20230726,112200,6822044650,22700,22700,22700,22650,760
|
|
20230726,112100,6804823600,22650,22700,22750,22650,1009
|
|
20230726,112000,6781932900,22650,22750,22750,22650,1244
|
|
20230726,111900,6753683600,22750,22750,22750,22750,156
|
|
20230726,111800,6750134600,22700,22700,22700,22700,651
|
|
20230726,111700,6735356900,22650,22650,22700,22650,1086
|
|
20230726,111600,6710740800,22700,22650,22700,22650,361
|
|
20230726,111500,6702556100,22700,22700,22750,22600,259
|
|
20230726,111400,6696690200,22700,22650,22750,22600,1353
|
|
20230726,111300,6665979350,22650,22650,22700,22600,1832
|
|
20230726,111200,6624504350,22650,22750,22750,22650,354
|
|
20230726,111100,6616469050,22750,22650,22750,22650,308
|
|
20230726,111000,6609477650,22650,22700,22750,22650,2111
|
|
20230726,110900,6561560950,22750,22750,22800,22700,732
|
|
20230726,110800,6544909000,22750,22750,22800,22750,829
|
|
20230726,110700,6526022350,22750,22750,22800,22750,528
|
|
20230726,110600,6514007350,22800,22800,22800,22750,150
|
|
20230726,110500,6510589450,22800,22750,22850,22750,1926
|
|
20230726,110400,6466750300,22750,22750,22750,22700,419
|
|
20230726,110300,6457220050,22750,22750,22800,22750,271
|
|
20230726,110200,6451054700,22750,22850,22850,22750,518
|
|
20230726,110100,6439268850,22850,22700,22850,22700,1758
|
|
20230726,110000,6399283550,22750,22700,22750,22700,386
|
|
20230726,105900,6390517450,22700,22650,22700,22650,1115
|
|
20230726,105800,6365209600,22600,22700,22700,22550,1041
|
|
20230726,105700,6341651350,22650,22600,22650,22600,895
|
|
20230726,105600,6321408800,22650,22650,22700,22550,560
|
|
20230726,105500,6308750600,22650,22600,22700,22600,523
|
|
20230726,105400,6296903500,22600,22600,22600,22550,1103
|
|
20230726,105300,6272016350,22600,22650,22650,22550,1176
|
|
20230726,105200,6245440150,22650,22600,22650,22600,158
|
|
20230726,105100,6241869200,22600,22550,22600,22550,2264
|
|
20230726,105000,6190782000,22550,22550,22650,22500,3614
|
|
20230726,104900,6109256050,22550,22500,22550,22450,2953
|
|
20230726,104800,6042828700,22550,22400,22550,22400,2329
|
|
20230726,104700,5990520250,22500,22400,22500,22400,2851
|
|
20230726,104600,5926516900,22500,22450,22550,22400,1261
|
|
20230726,104500,5898189050,22500,22500,22550,22450,1512
|
|
20230726,104400,5864185800,22500,22400,22550,22400,2742
|
|
20230726,104300,5802658700,22450,22600,22600,22400,8331
|
|
20230726,104200,5615344250,22600,22600,22600,22500,4761
|
|
20230726,104100,5508035950,22600,22600,22650,22550,1112
|
|
20230726,104000,5482887600,22600,22600,22650,22600,525
|
|
20230726,103900,5471021750,22600,22600,22650,22600,1786
|
|
20230726,103800,5430644500,22600,22600,22650,22550,1912
|
|
20230726,103700,5387417200,22600,22650,22650,22600,2456
|
|
20230726,103600,5331827300,22650,22700,22700,22550,1044
|
|
20230726,103500,5308217500,22700,22700,22700,22500,7225
|
|
20230726,103400,5145283750,22650,22650,22700,22650,805
|
|
20230726,103300,5127050350,22650,22650,22650,22650,562
|
|
20230726,103200,5114321050,22650,22650,22700,22600,2692
|
|
20230726,103100,5053340900,22650,22650,22700,22600,2603
|
|
20230726,103000,4994432500,22750,22700,22750,22650,2716
|
|
20230726,102900,4932883100,22700,22700,22750,22650,1657
|
|
20230726,102800,4895293850,22700,22700,22750,22700,2398
|
|
20230726,102700,4840846700,22700,22750,22800,22700,859
|
|
20230726,102600,4821300750,22750,22800,22800,22750,827
|
|
20230726,102500,4802464250,22850,22900,22900,22850,1395
|
|
20230726,102400,4770547750,22900,22950,23000,22900,662
|
|
20230726,102300,4755378800,22950,22950,23000,22900,648
|
|
20230726,102200,4740503950,22900,22950,23000,22900,2367
|
|
20230726,102100,4686105300,22950,22850,22950,22850,1315
|
|
20230726,102000,4655986450,22850,22900,22950,22850,418
|
|
20230726,101900,4646429000,22750,22700,22900,22650,2296
|
|
20230726,101800,4593973200,22800,22800,22800,22600,9456
|
|
20230726,101700,4379570450,22800,22800,22800,22750,1405
|
|
20230726,101600,4347583800,22750,22750,22850,22750,353
|
|
20230726,101500,4339551050,22800,22800,22850,22750,1220
|
|
20230726,101400,4311762950,22800,22850,22850,22800,440
|
|
20230726,101300,4301727550,22850,22750,22850,22750,1826
|
|
20230726,101200,4260096400,22850,22700,22850,22700,3914
|
|
20230726,101100,4171020400,22700,22700,22750,22700,2877
|
|
20230726,101000,4105712250,22700,22700,22750,22700,1491
|
|
20230726,100900,4071860150,22700,22750,22750,22700,4741
|
|
20230726,100800,3964012950,22750,22750,22800,22750,1530
|
|
20230726,100700,3929182100,22800,22800,22850,22750,1790
|
|
20230726,100600,3888420100,22850,22800,22850,22800,3732
|
|
20230726,100500,3803245400,22800,22800,22900,22800,1188
|
|
20230726,100400,3776126300,22850,22850,22850,22850,410
|
|
20230726,100300,3766757800,22800,22800,22850,22800,574
|
|
20230726,100200,3753670550,22850,22800,22850,22800,1568
|
|
20230726,100100,3717859100,22850,22850,22850,22800,1004
|
|
20230726,100000,3694923800,22850,22850,22850,22800,1076
|
|
20230726,095900,3670337400,22800,22850,22850,22800,1604
|
|
20230726,095800,3633705350,22850,22850,22900,22850,882
|
|
20230726,095700,3613549500,22850,22850,22950,22850,1441
|
|
20230726,095600,3580571750,22900,22900,22950,22900,1934
|
|
20230726,095500,3536276050,22950,22950,22950,22900,603
|
|
20230726,095400,3522439650,22950,22850,22950,22850,2872
|
|
20230726,095300,3456597600,22900,22850,22900,22850,2091
|
|
20230726,095200,3408722650,22800,22800,22900,22800,6030
|
|
20230726,095100,3270936450,22900,22850,22900,22800,866
|
|
20230726,095000,3251180850,22850,22850,22900,22800,1527
|
|
20230726,094900,3216303000,22850,22850,22900,22850,994
|
|
20230726,094800,3193589500,22850,22850,22900,22850,369
|
|
20230726,094700,3185154550,22850,22850,22900,22850,278
|
|
20230726,094600,3178801850,22850,22900,22900,22850,2300
|
|
20230726,094500,3126206350,22850,22850,22900,22850,846
|
|
20230726,094400,3106871050,22900,22900,22950,22850,1023
|
|
20230726,094300,3083463950,22900,22950,22950,22900,2558
|
|
20230726,094200,3024877600,22950,22950,22950,22900,1195
|
|
20230726,094100,2997456000,22900,23000,23000,22900,1318
|
|
20230726,094000,2967215550,22950,22950,23000,22950,854
|
|
20230726,093900,2947615750,22950,23000,23000,22950,2219
|
|
20230726,093800,2896654250,22950,23000,23000,22950,176
|
|
20230726,093700,2892612600,23000,23100,23100,23000,3284
|
|
20230726,093600,2817069850,23050,23050,23050,23050,197
|
|
20230726,093500,2812529000,23100,23050,23100,23050,520
|
|
20230726,093400,2800542850,23050,23100,23100,23050,415
|
|
20230726,093300,2790961600,23100,23100,23150,23100,724
|
|
20230726,093200,2774234500,23100,23050,23100,23050,568
|
|
20230726,093100,2761132000,23100,23150,23150,23100,808
|
|
20230726,093000,2742465250,23150,23000,23200,23000,3387
|
|
20230726,092900,2664230550,23000,23050,23050,22950,1114
|
|
20230726,092800,2638603750,23050,23050,23100,23000,2284
|
|
20230726,092700,2586027450,23050,23000,23100,23000,1710
|
|
20230726,092600,2546623950,23000,23050,23050,23000,2036
|
|
20230726,092500,2499748750,23000,23000,23000,22950,231
|
|
20230726,092400,2494439450,23100,23000,23100,22900,3274
|
|
20230726,092300,2419068950,22950,23150,23150,22950,1725
|
|
20230726,092200,2379318600,23150,22950,23150,22950,2669
|
|
20230726,092100,2317865300,22950,22950,23000,22900,1150
|
|
20230726,092000,2291474700,22950,22900,22950,22900,1666
|
|
20230726,091900,2253266550,22900,22900,22950,22800,4361
|
|
20230726,091800,2153703850,22850,22800,22950,22750,2635
|
|
20230726,091700,2093488000,22800,22800,22850,22700,6496
|
|
20230726,091600,1945498150,22800,22850,22900,22800,4020
|
|
20230726,091500,1853781800,22850,22900,22900,22800,3331
|
|
20230726,091400,1777703450,22900,22900,22950,22900,4435
|
|
20230726,091300,1676114150,22900,22900,22950,22900,168
|
|
20230726,091200,1672266350,22900,22950,22950,22900,1066
|
|
20230726,091100,1647844600,22950,22900,22950,22900,2547
|
|
20230726,091000,1589435400,22950,22950,22950,22900,1345
|
|
20230726,090900,1558624700,22900,22950,23000,22900,1646
|
|
20230726,090800,1520870050,22950,22900,23000,22850,9464
|
|
20230726,090700,1304262550,22900,22950,22950,22900,4576
|
|
20230726,090600,1199467700,22900,22950,23000,22900,4240
|
|
20230726,090500,1102093850,22950,22850,22950,22850,4726
|
|
20230726,090400,993911200,22900,22850,22900,22800,7245
|
|
20230726,090300,828338950,22900,22850,23050,22850,5270
|
|
20230726,090200,707699900,22900,23050,23100,22850,11891
|
|
20230726,090100,434413050,23000,23000,23300,23000,8348
|
|
20230726,090000,241983050,23000,23300,23400,23000,10438
|