622 lines
36 KiB
CSV
622 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,191900,62006903000,415000,415000,415000,415000,7206
|
|
20230726,191800,62006903000,415000,415000,415000,415000,0
|
|
20230726,191700,62006903000,415000,415000,415000,415000,0
|
|
20230726,191600,62006903000,415000,415000,415000,415000,0
|
|
20230726,191500,62006903000,415000,415000,415000,415000,0
|
|
20230726,191400,62006903000,415000,415000,415000,415000,0
|
|
20230726,191300,62006903000,415000,415000,415000,415000,0
|
|
20230726,191200,62006903000,415000,415000,415000,415000,0
|
|
20230726,191100,62006903000,415000,415000,415000,415000,0
|
|
20230726,191000,62006903000,415000,415000,415000,415000,0
|
|
20230726,190900,62006903000,415000,415000,415000,415000,0
|
|
20230726,190800,62006903000,415000,415000,415000,415000,0
|
|
20230726,190700,62006903000,415000,415000,415000,415000,0
|
|
20230726,190600,62006903000,415000,415000,415000,415000,0
|
|
20230726,190500,62006903000,415000,415000,415000,415000,0
|
|
20230726,190400,62006903000,415000,415000,415000,415000,0
|
|
20230726,190300,62006903000,415000,415000,415000,415000,0
|
|
20230726,190200,62006903000,415000,415000,415000,415000,0
|
|
20230726,190100,62006903000,415000,415000,415000,415000,0
|
|
20230726,190000,62006903000,415000,415000,415000,415000,0
|
|
20230726,185900,62006903000,415000,415000,415000,415000,0
|
|
20230726,185800,62006903000,415000,415000,415000,415000,0
|
|
20230726,185700,62006903000,415000,415000,415000,415000,0
|
|
20230726,185600,62006903000,415000,415000,415000,415000,0
|
|
20230726,185500,62006903000,415000,415000,415000,415000,0
|
|
20230726,185400,62006903000,415000,415000,415000,415000,0
|
|
20230726,185300,62006903000,415000,415000,415000,415000,0
|
|
20230726,185200,62006903000,415000,415000,415000,415000,0
|
|
20230726,185100,62006903000,415000,415000,415000,415000,0
|
|
20230726,185000,62006903000,415000,415000,415000,415000,0
|
|
20230726,184900,62006903000,415000,415000,415000,415000,7206
|
|
20230726,184800,62006903000,415000,415000,415000,415000,0
|
|
20230726,184700,62006903000,415000,415000,415000,415000,0
|
|
20230726,184600,62006903000,415000,415000,415000,415000,0
|
|
20230726,184500,62006903000,415000,415000,415000,415000,0
|
|
20230726,184400,62006903000,415000,415000,415000,415000,0
|
|
20230726,184300,62006903000,415000,415000,415000,415000,0
|
|
20230726,184200,62006903000,415000,415000,415000,415000,0
|
|
20230726,184100,62006903000,415000,415000,415000,415000,0
|
|
20230726,184000,62006903000,415000,415000,415000,415000,0
|
|
20230726,183900,62006903000,415000,415000,415000,415000,0
|
|
20230726,183800,62006903000,415000,415000,415000,415000,0
|
|
20230726,183700,62006903000,415000,415000,415000,415000,0
|
|
20230726,183600,62006903000,415000,415000,415000,415000,0
|
|
20230726,183500,62006903000,415000,415000,415000,415000,0
|
|
20230726,183400,62006903000,415000,415000,415000,415000,0
|
|
20230726,183300,62006903000,415000,415000,415000,415000,0
|
|
20230726,183200,62006903000,415000,415000,415000,415000,0
|
|
20230726,183100,62006903000,415000,415000,415000,415000,0
|
|
20230726,183000,62006903000,415000,415000,415000,415000,0
|
|
20230726,182900,62006903000,415000,415000,415000,415000,0
|
|
20230726,182800,62006903000,415000,415000,415000,415000,0
|
|
20230726,182700,62006903000,415000,415000,415000,415000,0
|
|
20230726,182600,62006903000,415000,415000,415000,415000,0
|
|
20230726,182500,62006903000,415000,415000,415000,415000,0
|
|
20230726,182400,62006903000,415000,415000,415000,415000,0
|
|
20230726,182300,62006903000,415000,415000,415000,415000,0
|
|
20230726,182200,62006903000,415000,415000,415000,415000,0
|
|
20230726,182100,62006903000,415000,415000,415000,415000,0
|
|
20230726,182000,62006903000,415000,415000,415000,415000,0
|
|
20230726,181900,62006903000,415000,415000,415000,415000,7206
|
|
20230726,181800,62006903000,415000,415000,415000,415000,0
|
|
20230726,181700,62006903000,415000,415000,415000,415000,0
|
|
20230726,181600,62006903000,415000,415000,415000,415000,0
|
|
20230726,181500,62006903000,415000,415000,415000,415000,0
|
|
20230726,181400,62006903000,415000,415000,415000,415000,0
|
|
20230726,181300,62006903000,415000,415000,415000,415000,0
|
|
20230726,181200,62006903000,415000,415000,415000,415000,0
|
|
20230726,181100,62006903000,415000,415000,415000,415000,0
|
|
20230726,181000,62006903000,415000,415000,415000,415000,0
|
|
20230726,180900,62006903000,415000,415000,415000,415000,0
|
|
20230726,180800,62006903000,415000,415000,415000,415000,0
|
|
20230726,180700,62006903000,415000,415000,415000,415000,0
|
|
20230726,180600,62006903000,415000,415000,415000,415000,0
|
|
20230726,180500,62006903000,415000,415000,415000,415000,0
|
|
20230726,180400,62006903000,415000,415000,415000,415000,0
|
|
20230726,180300,62006903000,415000,415000,415000,415000,0
|
|
20230726,180200,62006903000,415000,415000,415000,415000,0
|
|
20230726,180100,62006903000,415000,415000,415000,415000,0
|
|
20230726,180000,62006903000,415000,415000,415000,415000,0
|
|
20230726,175900,62006903000,415000,415000,415000,415000,0
|
|
20230726,175800,62006903000,415000,415000,415000,415000,0
|
|
20230726,175700,62006903000,415000,415000,415000,415000,0
|
|
20230726,175600,62006903000,415000,415000,415000,415000,0
|
|
20230726,175500,62006903000,415000,415000,415000,415000,0
|
|
20230726,175400,62006903000,415000,415000,415000,415000,0
|
|
20230726,175300,62006903000,415000,415000,415000,415000,0
|
|
20230726,175200,62006903000,415000,415000,415000,415000,0
|
|
20230726,175100,62006903000,415000,415000,415000,415000,0
|
|
20230726,175000,62006903000,415000,415000,415000,415000,0
|
|
20230726,174900,62006903000,415000,415000,415000,415000,7206
|
|
20230726,174800,62006903000,415000,415000,415000,415000,0
|
|
20230726,174700,62006903000,415000,415000,415000,415000,0
|
|
20230726,174600,62006903000,415000,415000,415000,415000,0
|
|
20230726,174500,62006903000,415000,415000,415000,415000,0
|
|
20230726,174400,62006903000,415000,415000,415000,415000,0
|
|
20230726,174300,62006903000,415000,415000,415000,415000,0
|
|
20230726,174200,62006903000,415000,415000,415000,415000,0
|
|
20230726,174100,62006903000,415000,415000,415000,415000,0
|
|
20230726,174000,62006903000,415000,415000,415000,415000,0
|
|
20230726,173900,62006903000,415000,415000,415000,415000,0
|
|
20230726,173800,62006903000,415000,415000,415000,415000,0
|
|
20230726,173700,62006903000,415000,415000,415000,415000,0
|
|
20230726,173600,62006903000,415000,415000,415000,415000,0
|
|
20230726,173500,62006903000,415000,415000,415000,415000,0
|
|
20230726,173400,62006903000,415000,415000,415000,415000,0
|
|
20230726,173300,62006903000,415000,415000,415000,415000,0
|
|
20230726,173200,62006903000,415000,415000,415000,415000,0
|
|
20230726,173100,62006903000,415000,415000,415000,415000,0
|
|
20230726,173000,62006903000,415000,415000,415000,415000,0
|
|
20230726,172900,62006903000,415000,415000,415000,415000,0
|
|
20230726,172800,62006903000,415000,415000,415000,415000,0
|
|
20230726,172700,62006903000,415000,415000,415000,415000,0
|
|
20230726,172600,62006903000,415000,415000,415000,415000,0
|
|
20230726,172500,62006903000,415000,415000,415000,415000,0
|
|
20230726,172400,62006903000,415000,415000,415000,415000,0
|
|
20230726,172300,62006903000,415000,415000,415000,415000,0
|
|
20230726,172200,62006903000,415000,415000,415000,415000,0
|
|
20230726,172100,62006903000,415000,415000,415000,415000,0
|
|
20230726,172000,62006903000,415000,415000,415000,415000,0
|
|
20230726,171900,62006903000,415000,415000,415000,415000,7206
|
|
20230726,171800,62006903000,415000,415000,415000,415000,0
|
|
20230726,171700,62006903000,415000,415000,415000,415000,0
|
|
20230726,171600,62006903000,415000,415000,415000,415000,0
|
|
20230726,171500,62006903000,415000,415000,415000,415000,0
|
|
20230726,171400,62006903000,415000,415000,415000,415000,0
|
|
20230726,171300,62006903000,415000,415000,415000,415000,0
|
|
20230726,171200,62006903000,415000,415000,415000,415000,0
|
|
20230726,171100,62006903000,415000,415000,415000,415000,0
|
|
20230726,171000,62006903000,415000,415000,415000,415000,0
|
|
20230726,170900,62006903000,415000,415000,415000,415000,0
|
|
20230726,170800,62006903000,415000,415000,415000,415000,0
|
|
20230726,170700,62006903000,415000,415000,415000,415000,0
|
|
20230726,170600,62006903000,415000,415000,415000,415000,0
|
|
20230726,170500,62006903000,415000,415000,415000,415000,0
|
|
20230726,170400,62006903000,415000,415000,415000,415000,0
|
|
20230726,170300,62006903000,415000,415000,415000,415000,0
|
|
20230726,170200,62006903000,415000,415000,415000,415000,0
|
|
20230726,170100,62006903000,415000,415000,415000,415000,0
|
|
20230726,170000,62006903000,415000,415000,415000,415000,0
|
|
20230726,165900,62006903000,415000,415000,415000,415000,0
|
|
20230726,165800,62006903000,415000,415000,415000,415000,0
|
|
20230726,165700,62006903000,415000,415000,415000,415000,0
|
|
20230726,165600,62006903000,415000,415000,415000,415000,0
|
|
20230726,165500,62006903000,415000,415000,415000,415000,0
|
|
20230726,165400,62006903000,415000,415000,415000,415000,0
|
|
20230726,165300,62006903000,415000,415000,415000,415000,0
|
|
20230726,165200,62006903000,415000,415000,415000,415000,0
|
|
20230726,165100,62006903000,415000,415000,415000,415000,0
|
|
20230726,165000,62006903000,415000,415000,415000,415000,0
|
|
20230726,164900,62006903000,415000,415000,415000,415000,7206
|
|
20230726,164800,62006903000,415000,415000,415000,415000,0
|
|
20230726,164700,62006903000,415000,415000,415000,415000,0
|
|
20230726,164600,62006903000,415000,415000,415000,415000,0
|
|
20230726,164500,62006903000,415000,415000,415000,415000,0
|
|
20230726,164400,62006903000,415000,415000,415000,415000,0
|
|
20230726,164300,62006903000,415000,415000,415000,415000,0
|
|
20230726,164200,62006903000,415000,415000,415000,415000,0
|
|
20230726,164100,62006903000,415000,415000,415000,415000,0
|
|
20230726,164000,62006903000,415000,415000,415000,415000,0
|
|
20230726,163900,62006903000,415000,415000,415000,415000,0
|
|
20230726,163800,62006903000,415000,415000,415000,415000,0
|
|
20230726,163700,62006903000,415000,415000,415000,415000,0
|
|
20230726,163600,62006903000,415000,415000,415000,415000,0
|
|
20230726,163500,62006903000,415000,415000,415000,415000,0
|
|
20230726,163400,62006903000,415000,415000,415000,415000,0
|
|
20230726,163300,62006903000,415000,415000,415000,415000,0
|
|
20230726,163200,62006903000,415000,415000,415000,415000,0
|
|
20230726,163100,62006903000,415000,415000,415000,415000,0
|
|
20230726,163000,62006903000,415000,415000,415000,415000,0
|
|
20230726,162900,62006903000,415000,415000,415000,415000,0
|
|
20230726,162800,62006903000,415000,415000,415000,415000,0
|
|
20230726,162700,62006903000,415000,415000,415000,415000,0
|
|
20230726,162600,62006903000,415000,415000,415000,415000,0
|
|
20230726,162500,62006903000,415000,415000,415000,415000,0
|
|
20230726,162400,62006903000,415000,415000,415000,415000,0
|
|
20230726,162300,62006903000,415000,415000,415000,415000,0
|
|
20230726,162200,62006903000,415000,415000,415000,415000,0
|
|
20230726,162100,62006903000,415000,415000,415000,415000,0
|
|
20230726,162000,62006903000,415000,415000,415000,415000,0
|
|
20230726,161900,62006903000,415000,415000,415000,415000,7206
|
|
20230726,161800,62006903000,415000,415000,415000,415000,0
|
|
20230726,161700,62006903000,415000,415000,415000,415000,0
|
|
20230726,161600,62006903000,415000,415000,415000,415000,0
|
|
20230726,161500,62006903000,415000,415000,415000,415000,0
|
|
20230726,161400,62006903000,415000,415000,415000,415000,0
|
|
20230726,161300,62006903000,415000,415000,415000,415000,0
|
|
20230726,161200,62006903000,415000,415000,415000,415000,0
|
|
20230726,161100,62006903000,415000,415000,415000,415000,0
|
|
20230726,161000,62006903000,415000,415000,415000,415000,0
|
|
20230726,160900,62006903000,415000,415000,415000,415000,0
|
|
20230726,160800,62006903000,415000,415000,415000,415000,0
|
|
20230726,160700,62006903000,415000,415000,415000,415000,0
|
|
20230726,160600,62006903000,415000,415000,415000,415000,0
|
|
20230726,160500,62006903000,415000,415000,415000,415000,0
|
|
20230726,160400,62006903000,415000,415000,415000,415000,0
|
|
20230726,160300,62006903000,415000,415000,415000,415000,0
|
|
20230726,160200,62006903000,415000,415000,415000,415000,0
|
|
20230726,160100,62006903000,415000,415000,415000,415000,0
|
|
20230726,160000,62006903000,415000,415000,415000,415000,0
|
|
20230726,155900,62006903000,415000,415000,415000,415000,0
|
|
20230726,155800,62006903000,415000,415000,415000,415000,0
|
|
20230726,155700,62006903000,415000,415000,415000,415000,0
|
|
20230726,155600,62006903000,415000,415000,415000,415000,0
|
|
20230726,155500,62006903000,415000,415000,415000,415000,0
|
|
20230726,155400,62006903000,415000,415000,415000,415000,0
|
|
20230726,155300,62006903000,415000,415000,415000,415000,0
|
|
20230726,155200,62006903000,415000,415000,415000,415000,0
|
|
20230726,155100,62006903000,415000,415000,415000,415000,0
|
|
20230726,155000,62006903000,415000,415000,415000,415000,0
|
|
20230726,154900,62006903000,415000,415000,415000,415000,7206
|
|
20230726,154800,62006903000,415000,415000,415000,415000,0
|
|
20230726,154700,62006903000,415000,415000,415000,415000,0
|
|
20230726,154600,62006903000,415000,415000,415000,415000,0
|
|
20230726,154500,62006903000,415000,415000,415000,415000,0
|
|
20230726,154400,62006903000,415000,415000,415000,415000,0
|
|
20230726,154300,62006903000,415000,415000,415000,415000,0
|
|
20230726,154200,62006903000,415000,415000,415000,415000,0
|
|
20230726,154100,62006903000,415000,415000,415000,415000,0
|
|
20230726,154000,62006903000,415000,415000,415000,415000,0
|
|
20230726,153900,62006903000,415000,415000,415000,415000,0
|
|
20230726,153800,62006903000,415000,415000,415000,415000,0
|
|
20230726,153700,62006903000,415000,415000,415000,415000,0
|
|
20230726,153600,62006903000,415000,415000,415000,415000,0
|
|
20230726,153500,62006903000,415000,415000,415000,415000,0
|
|
20230726,153400,62006903000,415000,415000,415000,415000,0
|
|
20230726,153300,62006903000,415000,415000,415000,415000,0
|
|
20230726,153200,62006903000,415000,415000,415000,415000,0
|
|
20230726,153100,62006903000,415000,415000,415000,415000,0
|
|
20230726,153000,62006903000,415000,415000,415000,415000,7206
|
|
20230726,152900,59016413000,415500,415500,415500,415500,0
|
|
20230726,152800,59016413000,415500,415500,415500,415500,0
|
|
20230726,152700,59016413000,415500,415500,415500,415500,0
|
|
20230726,152600,59016413000,415500,415500,415500,415500,0
|
|
20230726,152500,59016413000,415500,415500,415500,415500,0
|
|
20230726,152400,59016413000,415500,415500,415500,415500,0
|
|
20230726,152300,59016413000,415500,415500,415500,415500,0
|
|
20230726,152200,59016413000,415500,415500,415500,415500,0
|
|
20230726,152100,59016413000,415500,415500,415500,415500,0
|
|
20230726,152000,59016413000,415500,415500,415500,415500,0
|
|
20230726,151900,59016413000,415500,415000,415500,414500,411
|
|
20230726,151800,58845760000,415000,414500,415000,414500,64
|
|
20230726,151700,58819210500,414500,415000,416000,414500,417
|
|
20230726,151600,58646233000,414500,416500,416500,414500,1082
|
|
20230726,151500,58196451000,416000,416500,416500,416000,186
|
|
20230726,151400,58119003000,416500,417000,417000,416000,755
|
|
20230726,151300,57804742500,416500,416000,416500,415500,938
|
|
20230726,151200,57414370500,416000,416000,416000,415500,298
|
|
20230726,151100,57290419000,415500,415500,416000,415500,164
|
|
20230726,151000,57222234000,416000,415500,416000,415500,424
|
|
20230726,150900,57045999500,415500,415000,415500,414500,655
|
|
20230726,150800,56773908500,414500,415000,415500,414500,1333
|
|
20230726,150700,56220717000,415000,415500,415500,415000,221
|
|
20230726,150600,56128913000,415500,415500,415500,415000,152
|
|
20230726,150500,56065790000,415500,415000,415500,414500,1140
|
|
20230726,150400,55592664000,415000,415000,415000,414500,88
|
|
20230726,150300,55556145500,415000,414000,415000,414000,322
|
|
20230726,150200,55422666000,414500,414500,415000,414500,616
|
|
20230726,150100,55167320500,415000,415000,415000,414500,249
|
|
20230726,150000,55064053000,415000,414500,415000,414500,153
|
|
20230726,145900,55000592000,415000,413500,415000,413500,707
|
|
20230726,145800,54707598500,414000,414000,414000,413500,366
|
|
20230726,145700,54556094000,414000,413500,414000,413500,117
|
|
20230726,145600,54507695000,413500,414000,414000,413500,186
|
|
20230726,145500,54430764000,413500,413000,413500,413000,717
|
|
20230726,145400,54134297000,413500,413500,413500,413000,100
|
|
20230726,145300,54092958000,413000,413000,413500,412500,223
|
|
20230726,145200,54000852000,413000,413000,413500,412500,283
|
|
20230726,145100,53883978500,413000,413000,413500,412500,340
|
|
20230726,145000,53743551000,413500,413500,413500,413000,204
|
|
20230726,144900,53659243500,413500,412500,413500,412500,431
|
|
20230726,144800,53481244000,412500,412500,413000,412500,162
|
|
20230726,144700,53414371500,412500,412500,413000,412500,66
|
|
20230726,144600,53387139000,413000,413000,413000,412500,91
|
|
20230726,144500,53349561000,412500,413500,413500,412500,453
|
|
20230726,144400,53162480500,413000,413000,413500,412500,790
|
|
20230726,144300,52836213500,412500,412500,413000,412500,265
|
|
20230726,144200,52726861500,412500,412500,413000,412500,172
|
|
20230726,144100,52655848500,413000,412500,413000,412500,120
|
|
20230726,144000,52606306000,412500,413000,413000,412500,174
|
|
20230726,143900,52534516500,412500,412500,413000,412500,131
|
|
20230726,143800,52480474000,412500,412500,413000,412000,218
|
|
20230726,143700,52390527000,412500,412000,413000,412000,480
|
|
20230726,143600,52192564000,412000,412500,412500,412000,91
|
|
20230726,143500,52155055000,412500,412000,412500,412000,175
|
|
20230726,143400,52082920000,412000,412000,412500,412000,103
|
|
20230726,143300,52040471000,412500,412500,412500,412000,116
|
|
20230726,143200,51992646500,412000,412500,412500,412000,95
|
|
20230726,143100,51953500500,412500,411500,412500,411500,844
|
|
20230726,143000,51605549000,412000,411500,412000,411500,53
|
|
20230726,142900,51583729000,411500,411500,412000,411000,235
|
|
20230726,142800,51487004500,411500,411000,411500,411000,72
|
|
20230726,142700,51457401000,411000,411000,411500,411000,84
|
|
20230726,142600,51422863500,411000,411500,411500,411000,204
|
|
20230726,142500,51338984500,411500,411500,411500,411000,133
|
|
20230726,142400,51284262500,411000,411500,412000,411000,137
|
|
20230726,142300,51227887500,411500,411000,412000,411000,260
|
|
20230726,142200,51120895500,411000,410500,411500,410500,392
|
|
20230726,142100,50959807000,410000,410000,410500,410000,132
|
|
20230726,142000,50905646500,410500,410500,411000,410000,334
|
|
20230726,141900,50768549000,411000,411000,411000,410500,367
|
|
20230726,141800,50617890000,410500,410500,411000,410500,61
|
|
20230726,141700,50592848000,411000,411000,411000,410500,125
|
|
20230726,141600,50541529500,410500,410500,411000,410500,134
|
|
20230726,141500,50486519000,410500,411000,411000,410500,211
|
|
20230726,141400,50399900500,411000,410500,411000,410500,501
|
|
20230726,141300,50194229000,410500,411000,411000,410000,1122
|
|
20230726,141200,49733584500,411000,411000,411000,410500,128
|
|
20230726,141100,49681038500,410500,411500,412000,410500,822
|
|
20230726,141000,49343150000,412000,411000,412000,410500,439
|
|
20230726,140900,49162653500,410500,411000,411000,410500,90
|
|
20230726,140800,49125700000,411000,410500,411000,410500,54
|
|
20230726,140700,49103532000,410500,410500,411000,410500,148
|
|
20230726,140600,49042776500,410500,410500,411000,410500,113
|
|
20230726,140500,48996382500,410500,410500,411000,410000,128
|
|
20230726,140400,48943836000,410500,411000,411000,410500,561
|
|
20230726,140300,48713542000,410500,411000,411000,410500,187
|
|
20230726,140200,48636731500,411000,410500,411000,410500,66
|
|
20230726,140100,48609627500,410500,411000,411500,410500,334
|
|
20230726,140000,48472392500,411000,410500,411000,410500,713
|
|
20230726,135900,48179604500,410500,411500,412000,410500,673
|
|
20230726,135800,47902751500,412000,412000,412000,411500,167
|
|
20230726,135700,47833982500,411500,412000,412000,411500,180
|
|
20230726,135600,47759912000,411500,412000,412500,411500,316
|
|
20230726,135500,47629732000,412000,412000,412000,411000,644
|
|
20230726,135400,47364574500,412000,411500,412500,411500,704
|
|
20230726,135300,47074516500,411500,411500,412000,411500,145
|
|
20230726,135200,47014830000,411500,411500,412500,411000,1106
|
|
20230726,135100,46559554000,411500,410500,411500,410500,531
|
|
20230726,135000,46341331000,411000,411000,411000,410500,421
|
|
20230726,134900,46168489500,410500,410500,411000,410500,68
|
|
20230726,134800,46140563500,411000,411500,411500,410500,142
|
|
20230726,134700,46082207500,411000,411500,411500,411000,130
|
|
20230726,134600,46028749500,410500,411500,412000,410500,400
|
|
20230726,134500,45864273500,411500,411000,411500,411000,246
|
|
20230726,134400,45763064500,411000,411000,411500,411000,238
|
|
20230726,134300,45665130500,411000,410000,411000,410000,282
|
|
20230726,134200,45549379000,410000,410500,411000,410000,196
|
|
20230726,134100,45468918500,410500,410500,411000,410500,135
|
|
20230726,134000,45413494000,411000,410500,412000,410500,125
|
|
20230726,133900,45362134000,411000,413000,413500,411000,1084
|
|
20230726,133800,44915003000,413000,413000,413000,412500,404
|
|
20230726,133700,44748162000,413000,412500,413000,412000,408
|
|
20230726,133600,44579926500,412000,412000,412500,412000,322
|
|
20230726,133500,44447241500,412000,410500,412500,410500,1675
|
|
20230726,133400,43758059000,410500,411000,411000,410000,184
|
|
20230726,133300,43682510500,411000,410000,411000,410000,261
|
|
20230726,133200,43575412000,411000,410000,411000,409500,322
|
|
20230726,133100,43443355000,409500,409500,410000,409500,96
|
|
20230726,133000,43404002500,409500,410000,410500,409500,238
|
|
20230726,132900,43306433500,410000,410000,410500,410000,92
|
|
20230726,132800,43268693500,410000,410500,410500,410000,73
|
|
20230726,132700,43238754500,410500,410500,410500,409500,166
|
|
20230726,132600,43170652000,410500,410500,410500,409500,419
|
|
20230726,132500,42998836000,410500,411000,411500,410000,299
|
|
20230726,132400,42875988500,411000,411000,412000,411000,399
|
|
20230726,132300,42711836000,411000,410000,411000,410000,459
|
|
20230726,132200,42523275000,410000,410000,410500,409500,337
|
|
20230726,132100,42385008500,410000,409500,410000,409500,243
|
|
20230726,132000,42285420500,409500,410000,410000,409000,418
|
|
20230726,131900,42114262000,409500,409500,410000,409500,340
|
|
20230726,131800,41974990500,409500,409000,409500,408500,148
|
|
20230726,131700,41914433500,409000,409000,409500,408500,145
|
|
20230726,131600,41855139500,409500,409000,409500,408500,178
|
|
20230726,131500,41782268500,409500,409000,409500,408500,140
|
|
20230726,131400,41724992500,409000,408000,409000,408000,1104
|
|
20230726,131300,41273984500,408000,408500,408500,408000,198
|
|
20230726,131200,41193194000,408000,407500,408500,407500,340
|
|
20230726,131100,41054459000,408000,407500,408000,407500,136
|
|
20230726,131000,40999024000,407500,407500,408000,407000,309
|
|
20230726,130900,40873107500,407000,407000,407500,407000,132
|
|
20230726,130800,40819332500,407500,407500,407500,407000,133
|
|
20230726,130700,40765146500,407500,407000,407500,407000,87
|
|
20230726,130600,40729713500,407000,407000,407500,407000,92
|
|
20230726,130500,40692252000,407000,407000,407500,406500,437
|
|
20230726,130400,40514364500,407000,407000,407000,406500,242
|
|
20230726,130300,40415930500,406500,407000,407000,406500,118
|
|
20230726,130200,40367930500,407000,406500,407000,406500,315
|
|
20230726,130100,40239867000,406500,407000,407000,406500,204
|
|
20230726,130000,40156920000,406500,406500,407000,406500,354
|
|
20230726,125900,40012925000,406500,406500,407000,406500,72
|
|
20230726,125800,39983639500,407000,407500,408000,406500,2160
|
|
20230726,125700,39103994500,407500,408000,408000,407500,226
|
|
20230726,125600,39011798000,407500,408000,408000,407500,79
|
|
20230726,125500,38979591500,408000,407500,408000,407500,67
|
|
20230726,125400,38952273500,407500,408000,408000,407500,113
|
|
20230726,125300,38906195500,408000,408000,408000,407500,81
|
|
20230726,125200,38873153500,408000,407500,408000,407500,101
|
|
20230726,125100,38831962000,407500,407500,408000,407500,124
|
|
20230726,125000,38781380500,407500,408000,408000,407500,103
|
|
20230726,124900,38739368000,408000,407500,408000,407500,102
|
|
20230726,124800,38697789500,407500,407500,408000,407000,559
|
|
20230726,124700,38470189000,407000,407000,407500,407000,127
|
|
20230726,124600,38418479000,407000,408500,408500,407000,1398
|
|
20230726,124500,37848637500,408000,408000,408500,408000,1530
|
|
20230726,124400,37224343000,408000,409000,409000,408000,510
|
|
20230726,124300,37016008000,409000,408500,409000,408500,77
|
|
20230726,124200,36984545000,408500,408500,409000,408500,92
|
|
20230726,124100,36946962000,408500,408500,409000,408500,140
|
|
20230726,124000,36889769000,408500,408000,408500,408000,271
|
|
20230726,123900,36779070500,408000,408500,408500,408000,161
|
|
20230726,123800,36713310000,408000,408000,408500,408000,129
|
|
20230726,123700,36660674500,408000,408500,408500,408000,546
|
|
20230726,123600,36437904000,408500,409000,409000,408000,506
|
|
20230726,123500,36231229500,409000,408500,409000,408500,47
|
|
20230726,123400,36212020500,408500,408500,409000,408500,50
|
|
20230726,123300,36191591500,408500,408500,409000,408500,43
|
|
20230726,123200,36174022500,408500,408500,409000,408000,1088
|
|
20230726,123100,35729623000,408500,409000,409000,408500,245
|
|
20230726,123000,35629462000,408500,409000,409000,408500,619
|
|
20230726,122900,35376539000,408500,408500,409000,408500,55
|
|
20230726,122800,35354061000,409000,409000,409000,408500,148
|
|
20230726,122700,35293557000,408500,409000,409000,408500,279
|
|
20230726,122600,35179475500,408500,408500,409000,408500,117
|
|
20230726,122500,35131644000,408500,409000,409000,408500,582
|
|
20230726,122400,34893696500,409500,409000,409500,409000,100
|
|
20230726,122300,34852794500,409000,409500,409500,409000,164
|
|
20230726,122200,34785703500,409000,409000,409500,409000,196
|
|
20230726,122100,34705533500,409000,409500,409500,409000,963
|
|
20230726,122000,34311247500,409500,409500,410000,409500,72
|
|
20230726,121900,34281745000,409500,409500,410000,409500,96
|
|
20230726,121800,34242422500,410000,409500,410000,409500,228
|
|
20230726,121700,34149048500,409500,409500,410000,409500,58
|
|
20230726,121600,34125288000,410000,410500,410500,409500,111
|
|
20230726,121500,34079779000,410000,410000,410500,410000,71
|
|
20230726,121400,34050668500,410500,410000,410500,410000,111
|
|
20230726,121300,34005155500,410000,410000,410500,410000,277
|
|
20230726,121200,33891577500,409500,410000,410000,409500,100
|
|
20230726,121100,33850606500,409500,410000,410000,409500,848
|
|
20230726,121000,33502944500,410500,410000,410500,410000,80
|
|
20230726,120900,33470138000,410000,410000,410500,410000,109
|
|
20230726,120800,33425444500,410000,410500,410500,410000,263
|
|
20230726,120700,33317610000,410000,410000,410500,410000,61
|
|
20230726,120600,33292593500,410000,410000,410500,410000,84
|
|
20230726,120500,33258151000,410000,410000,410500,410000,64
|
|
20230726,120400,33231905000,410000,410500,410500,410000,177
|
|
20230726,120300,33159323000,410500,410000,410500,410000,82
|
|
20230726,120200,33125669500,410500,410500,411000,410000,129
|
|
20230726,120100,33072731500,410500,410500,411000,410500,92
|
|
20230726,120000,33034960500,411000,410500,411000,410500,47
|
|
20230726,115900,33015658500,410500,410500,410500,410000,228
|
|
20230726,115800,32922065500,410500,410000,410500,410000,76
|
|
20230726,115700,32890885500,410000,410500,411000,410000,89
|
|
20230726,115600,32854366000,410500,411000,411000,410500,158
|
|
20230726,115500,32789457000,410500,410000,411000,410000,39
|
|
20230726,115400,32773445000,410000,410500,411000,410000,575
|
|
20230726,115300,32537440000,410000,410000,410500,410000,349
|
|
20230726,115200,32394192000,410000,410000,410000,410000,47
|
|
20230726,115100,32374922000,410000,410000,410500,410000,102
|
|
20230726,115000,32333099000,410000,410000,410500,410000,208
|
|
20230726,114900,32247812500,410000,410000,410500,410000,73
|
|
20230726,114800,32217881500,410000,410500,410500,410000,40
|
|
20230726,114700,32201471000,410000,410000,410500,410000,57
|
|
20230726,114600,32178098000,410000,411000,411000,410000,381
|
|
20230726,114500,32021742000,411000,411000,411000,410500,50
|
|
20230726,114400,32001211500,411000,411500,411500,410500,613
|
|
20230726,114300,31749306000,411000,411500,411500,411000,274
|
|
20230726,114200,31636680000,411000,411000,411500,411000,99
|
|
20230726,114100,31595956500,411000,411000,411500,411000,129
|
|
20230726,114000,31542906500,411000,411500,412000,411000,162
|
|
20230726,113900,31476249500,411500,411500,412000,411500,132
|
|
20230726,113800,31421926000,411500,411500,412000,411000,1064
|
|
20230726,113700,30983983500,411000,411500,411500,411000,83
|
|
20230726,113600,30949856500,411000,411000,411500,411000,116
|
|
20230726,113500,30902164000,411500,411000,411500,411000,91
|
|
20230726,113400,30864762500,411000,411000,411500,411000,51
|
|
20230726,113300,30843796500,411000,411500,411500,411000,83
|
|
20230726,113200,30809672500,411000,411000,411500,411000,71
|
|
20230726,113100,30780491000,411000,411000,411500,411000,26
|
|
20230726,113000,30769800500,411500,411000,411500,411000,54
|
|
20230726,112900,30747604000,411000,411500,411500,411000,89
|
|
20230726,112800,30711022000,411000,410500,411500,410500,204
|
|
20230726,112700,30627175500,410500,410500,411000,410500,140
|
|
20230726,112600,30569654500,410500,410500,411000,410500,80
|
|
20230726,112500,30536798000,410500,410000,411000,410000,221
|
|
20230726,112400,30446070500,410000,410000,410500,410000,90
|
|
20230726,112300,30409164000,410500,410500,410500,410000,155
|
|
20230726,112200,30345575500,410000,410000,410500,409500,332
|
|
20230726,112100,30209464000,410000,410000,410500,410000,52
|
|
20230726,112000,30188142500,410500,410000,410500,410000,1501
|
|
20230726,111900,29572438000,410000,410500,410500,410000,92
|
|
20230726,111800,29534715000,410000,410000,410500,410000,78
|
|
20230726,111700,29502729000,410000,410000,410500,410000,62
|
|
20230726,111600,29477308000,410000,410000,410500,410000,131
|
|
20230726,111500,29423597500,410000,410000,410500,410000,269
|
|
20230726,111400,29313305500,410000,410500,410500,410000,98
|
|
20230726,111300,29273091500,410500,410500,411000,410500,133
|
|
20230726,111200,29218493000,410500,410500,411000,410500,84
|
|
20230726,111100,29184007000,410500,410500,411000,410500,28
|
|
20230726,111000,29172511000,410500,411000,411000,410500,40
|
|
20230726,110900,29156086500,410500,410000,411000,410000,86
|
|
20230726,110800,29120783500,410000,410000,410500,410000,160
|
|
20230726,110700,29055121500,410000,410500,410500,410000,96
|
|
20230726,110600,29015735500,410000,410000,410500,410000,39
|
|
20230726,110500,28999741000,410000,411000,411000,410000,249
|
|
20230726,110400,28897481000,411000,410500,411000,410500,272
|
|
20230726,110300,28785772500,410500,410500,411000,410500,245
|
|
20230726,110200,28685188500,410500,411500,411500,410500,333
|
|
20230726,110100,28548278000,411500,411000,411500,410500,780
|
|
20230726,110000,28227579500,410500,410500,411000,410500,89
|
|
20230726,105900,28191037500,410500,410500,411000,410500,89
|
|
20230726,105800,28154492000,410500,410000,410500,410000,196
|
|
20230726,105700,28074075500,410000,410500,411000,410000,271
|
|
20230726,105600,27962858000,410000,410500,411000,410000,152
|
|
20230726,105500,27900494000,410500,410500,411000,410500,30
|
|
20230726,105400,27888176500,410500,410000,411000,410000,89
|
|
20230726,105300,27851650500,410500,410000,410500,409500,263
|
|
20230726,105200,27743800000,410000,410500,411000,410000,193
|
|
20230726,105100,27664626000,410500,410000,410500,410000,201
|
|
20230726,105000,27582142500,410000,409000,410500,409000,890
|
|
20230726,104900,27217336000,409500,409000,409500,409000,84
|
|
20230726,104800,27182976000,409000,409000,409000,408000,491
|
|
20230726,104700,26982302500,409000,408500,409000,408500,174
|
|
20230726,104600,26911197500,408500,408500,409000,408500,245
|
|
20230726,104500,26811114500,408500,408500,409000,408000,673
|
|
20230726,104400,26536208500,408500,408500,409000,408500,302
|
|
20230726,104300,26412804500,408500,408500,409000,408500,264
|
|
20230726,104200,26304904000,408500,409000,409000,408500,296
|
|
20230726,104100,26183919000,408500,409000,409500,408500,570
|
|
20230726,104000,25950961500,409000,409000,409000,408500,536
|
|
20230726,103900,25731758000,409000,410000,410000,409000,891
|
|
20230726,103800,25367147000,409500,410500,411000,409500,3784
|
|
20230726,103700,23815476000,410500,411000,411000,410500,136
|
|
20230726,103600,23759637500,410500,411000,411000,410500,127
|
|
20230726,103500,23707493500,411000,411000,411000,410500,134
|
|
20230726,103400,23652459500,410500,410500,411000,410500,48
|
|
20230726,103300,23632755000,411000,410500,411000,410500,145
|
|
20230726,103200,23573226500,411000,411000,411000,410500,132
|
|
20230726,103100,23519004000,411000,411000,411500,410500,167
|
|
20230726,103000,23450368500,410500,410500,411000,410500,157
|
|
20230726,102900,23385880000,411000,410500,411000,410500,188
|
|
20230726,102800,23308643000,410500,411000,411000,410500,116
|
|
20230726,102700,23260990500,410500,411000,411500,410500,774
|
|
20230726,102600,22942975500,411000,411500,412000,411000,198
|
|
20230726,102500,22861554000,411000,410500,411500,410500,1328
|
|
20230726,102400,22316016500,410500,410500,411000,410500,207
|
|
20230726,102300,22231017500,410500,411000,411000,410500,64
|
|
20230726,102200,22204732000,410500,411000,411000,410500,765
|
|
20230726,102100,21890425500,411000,411000,411500,411000,632
|
|
20230726,102000,21630670500,411000,411500,411500,411000,475
|
|
20230726,101900,21435304500,411500,411500,412000,411500,44
|
|
20230726,101800,21417195500,411500,411500,412000,411500,153
|
|
20230726,101700,21354233500,411500,411500,412000,411500,139
|
|
20230726,101600,21297023000,411500,412500,412500,411500,234
|
|
20230726,101500,21200628000,412500,412500,412500,412000,238
|
|
20230726,101400,21102565000,412000,412000,412500,412000,42
|
|
20230726,101300,21085254000,412000,412000,412500,411500,215
|
|
20230726,101200,20996712500,412000,411000,412000,411000,678
|
|
20230726,101100,20717615000,411500,411000,411500,411000,265
|
|
20230726,101000,20608684000,411000,411500,411500,411000,184
|
|
20230726,100900,20533053500,411000,411500,411500,411000,259
|
|
20230726,100800,20426591500,411000,412000,412000,411000,751
|
|
20230726,100700,20117584000,412000,412000,412000,411500,65
|
|
20230726,100600,20090827500,411500,411500,412000,411500,116
|
|
20230726,100500,20043089000,412000,412500,412500,411500,230
|
|
20230726,100400,19948354500,412500,412000,412500,412000,350
|
|
20230726,100300,19804116500,412000,411500,412000,411000,373
|
|
20230726,100200,19650650500,411500,412000,412000,411500,763
|
|
20230726,100100,19336660000,411500,412000,412000,411500,238
|
|
20230726,100000,19238708000,411500,412000,412500,411500,637
|
|
20230726,095900,18976303000,412500,412000,412500,412000,52
|
|
20230726,095800,18954866500,412000,412000,412500,412000,168
|
|
20230726,095700,18885625000,412500,412500,413000,412000,162
|
|
20230726,095600,18818809500,412000,413500,413500,412000,773
|
|
20230726,095500,18499797000,413000,413500,413500,413000,502
|
|
20230726,095400,18292305000,413500,414000,414000,413500,242
|
|
20230726,095300,18192207000,414000,414000,414000,413500,77
|
|
20230726,095200,18160340500,413500,413500,414000,413500,78
|
|
20230726,095100,18128084500,414000,413500,414000,413500,96
|
|
20230726,095000,18088376500,413500,413500,415000,413500,305
|
|
20230726,094900,17962067500,413500,413000,413500,413000,391
|
|
20230726,094800,17800456000,413000,413000,413500,413000,198
|
|
20230726,094700,17718676500,413000,413000,413500,413000,151
|
|
20230726,094600,17656304500,413000,414000,414500,413000,647
|
|
20230726,094500,17388628000,414000,414000,414500,414000,97
|
|
20230726,094400,17348469000,414000,414000,414500,413500,174
|
|
20230726,094300,17276428000,414000,414500,414500,413500,306
|
|
20230726,094200,17149734000,414500,414500,415500,414000,368
|
|
20230726,094100,16997180000,414500,414000,414500,413500,401
|
|
20230726,094000,16831073500,414000,414000,414500,413500,353
|
|
20230726,093900,16684927500,414500,416000,416000,414000,809
|
|
20230726,093800,16349123500,416000,416000,416000,415500,238
|
|
20230726,093700,16250186500,415500,415500,416000,415000,190
|
|
20230726,093600,16171242500,415500,414500,416000,414500,513
|
|
20230726,093500,15958255500,415000,415500,415500,414500,92
|
|
20230726,093400,15920092000,415000,414000,415000,413500,583
|
|
20230726,093300,15678563000,414000,414500,415000,414000,251
|
|
20230726,093200,15574520500,415000,415000,415500,414500,302
|
|
20230726,093100,15449180000,415000,415000,415500,415000,115
|
|
20230726,093000,15401424500,415500,414500,415500,414500,570
|
|
20230726,092900,15164759000,414500,414000,415000,413500,611
|
|
20230726,092800,14911657500,414000,413000,414500,413000,666
|
|
20230726,092700,14636048500,413500,413000,413500,412500,322
|
|
20230726,092600,14503008500,413000,412500,413500,412500,185
|
|
20230726,092500,14426604500,413500,413000,413500,412500,287
|
|
20230726,092400,14308121000,413000,413000,413000,412500,329
|
|
20230726,092300,14172282000,413000,414000,414500,413000,358
|
|
20230726,092200,14024184500,414000,414000,414000,413000,443
|
|
20230726,092100,13840957500,414000,410500,414000,410500,1807
|
|
20230726,092000,13097038500,410500,411500,411500,410500,1078
|
|
20230726,091900,12654064000,411500,411500,411500,410500,1562
|
|
20230726,091800,12012022500,411500,411500,412000,411000,1006
|
|
20230726,091700,11598002000,412000,413000,413000,412000,1670
|
|
20230726,091600,10909753000,412500,413000,414000,412500,722
|
|
20230726,091500,10611478000,413000,413500,414000,412000,2878
|
|
20230726,091400,9423216500,414000,414000,414000,413500,645
|
|
20230726,091300,9156278500,414000,413500,414500,413500,239
|
|
20230726,091200,9057328500,413500,414000,414500,413500,612
|
|
20230726,091100,8804009000,414000,414500,415000,413500,957
|
|
20230726,091000,8407514000,414000,415000,415500,414000,605
|
|
20230726,090900,8156623500,415000,415500,415500,414500,830
|
|
20230726,090800,7812127000,415000,414000,415500,414000,790
|
|
20230726,090700,7484552500,414500,414000,414500,413000,1376
|
|
20230726,090600,6915295500,414000,417000,417000,412500,3091
|
|
20230726,090500,5632631500,417000,417500,418000,415500,871
|
|
20230726,090400,5269846500,418000,420000,420500,417000,2510
|
|
20230726,090300,4218149500,420000,420500,421000,420000,1291
|
|
20230726,090200,3675347000,420500,422000,422000,420000,1327
|
|
20230726,090100,3116581000,422000,423500,424500,420000,2755
|
|
20230726,090000,1953418000,422500,426000,427000,422500,4590
|