651 lines
34 KiB
CSV
651 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,194800,2476581300,23400,23400,23400,23400,1615
|
|
20230726,194700,2476581300,23400,23400,23400,23400,0
|
|
20230726,194600,2476581300,23400,23400,23400,23400,0
|
|
20230726,194500,2476581300,23400,23400,23400,23400,0
|
|
20230726,194400,2476581300,23400,23400,23400,23400,0
|
|
20230726,194300,2476581300,23400,23400,23400,23400,0
|
|
20230726,194200,2476581300,23400,23400,23400,23400,0
|
|
20230726,194100,2476581300,23400,23400,23400,23400,0
|
|
20230726,194000,2476581300,23400,23400,23400,23400,0
|
|
20230726,193900,2476581300,23400,23400,23400,23400,0
|
|
20230726,193800,2476581300,23400,23400,23400,23400,0
|
|
20230726,193700,2476581300,23400,23400,23400,23400,0
|
|
20230726,193600,2476581300,23400,23400,23400,23400,0
|
|
20230726,193500,2476581300,23400,23400,23400,23400,0
|
|
20230726,193400,2476581300,23400,23400,23400,23400,0
|
|
20230726,193300,2476581300,23400,23400,23400,23400,0
|
|
20230726,193200,2476581300,23400,23400,23400,23400,0
|
|
20230726,193100,2476581300,23400,23400,23400,23400,0
|
|
20230726,193000,2476581300,23400,23400,23400,23400,0
|
|
20230726,192900,2476581300,23400,23400,23400,23400,0
|
|
20230726,192800,2476581300,23400,23400,23400,23400,0
|
|
20230726,192700,2476581300,23400,23400,23400,23400,0
|
|
20230726,192600,2476581300,23400,23400,23400,23400,0
|
|
20230726,192500,2476581300,23400,23400,23400,23400,0
|
|
20230726,192400,2476581300,23400,23400,23400,23400,0
|
|
20230726,192300,2476581300,23400,23400,23400,23400,0
|
|
20230726,192200,2476581300,23400,23400,23400,23400,0
|
|
20230726,192100,2476581300,23400,23400,23400,23400,0
|
|
20230726,192000,2476581300,23400,23400,23400,23400,0
|
|
20230726,191900,2476581300,23400,23400,23400,23400,0
|
|
20230726,191800,2476581300,23400,23400,23400,23400,1615
|
|
20230726,191700,2476581300,23400,23400,23400,23400,0
|
|
20230726,191600,2476581300,23400,23400,23400,23400,0
|
|
20230726,191500,2476581300,23400,23400,23400,23400,0
|
|
20230726,191400,2476581300,23400,23400,23400,23400,0
|
|
20230726,191300,2476581300,23400,23400,23400,23400,0
|
|
20230726,191200,2476581300,23400,23400,23400,23400,0
|
|
20230726,191100,2476581300,23400,23400,23400,23400,0
|
|
20230726,191000,2476581300,23400,23400,23400,23400,0
|
|
20230726,190900,2476581300,23400,23400,23400,23400,0
|
|
20230726,190800,2476581300,23400,23400,23400,23400,0
|
|
20230726,190700,2476581300,23400,23400,23400,23400,0
|
|
20230726,190600,2476581300,23400,23400,23400,23400,0
|
|
20230726,190500,2476581300,23400,23400,23400,23400,0
|
|
20230726,190400,2476581300,23400,23400,23400,23400,0
|
|
20230726,190300,2476581300,23400,23400,23400,23400,0
|
|
20230726,190200,2476581300,23400,23400,23400,23400,0
|
|
20230726,190100,2476581300,23400,23400,23400,23400,0
|
|
20230726,190000,2476581300,23400,23400,23400,23400,0
|
|
20230726,185900,2476581300,23400,23400,23400,23400,0
|
|
20230726,185800,2476581300,23400,23400,23400,23400,0
|
|
20230726,185700,2476581300,23400,23400,23400,23400,0
|
|
20230726,185600,2476581300,23400,23400,23400,23400,0
|
|
20230726,185500,2476581300,23400,23400,23400,23400,0
|
|
20230726,185400,2476581300,23400,23400,23400,23400,0
|
|
20230726,185300,2476581300,23400,23400,23400,23400,0
|
|
20230726,185200,2476581300,23400,23400,23400,23400,0
|
|
20230726,185100,2476581300,23400,23400,23400,23400,0
|
|
20230726,185000,2476581300,23400,23400,23400,23400,0
|
|
20230726,184900,2476581300,23400,23400,23400,23400,0
|
|
20230726,184800,2476581300,23400,23400,23400,23400,1615
|
|
20230726,184700,2476581300,23400,23400,23400,23400,0
|
|
20230726,184600,2476581300,23400,23400,23400,23400,0
|
|
20230726,184500,2476581300,23400,23400,23400,23400,0
|
|
20230726,184400,2476581300,23400,23400,23400,23400,0
|
|
20230726,184300,2476581300,23400,23400,23400,23400,0
|
|
20230726,184200,2476581300,23400,23400,23400,23400,0
|
|
20230726,184100,2476581300,23400,23400,23400,23400,0
|
|
20230726,184000,2476581300,23400,23400,23400,23400,0
|
|
20230726,183900,2476581300,23400,23400,23400,23400,0
|
|
20230726,183800,2476581300,23400,23400,23400,23400,0
|
|
20230726,183700,2476581300,23400,23400,23400,23400,0
|
|
20230726,183600,2476581300,23400,23400,23400,23400,0
|
|
20230726,183500,2476581300,23400,23400,23400,23400,0
|
|
20230726,183400,2476581300,23400,23400,23400,23400,0
|
|
20230726,183300,2476581300,23400,23400,23400,23400,0
|
|
20230726,183200,2476581300,23400,23400,23400,23400,0
|
|
20230726,183100,2476581300,23400,23400,23400,23400,0
|
|
20230726,183000,2476581300,23400,23400,23400,23400,0
|
|
20230726,182900,2476581300,23400,23400,23400,23400,0
|
|
20230726,182800,2476581300,23400,23400,23400,23400,0
|
|
20230726,182700,2476581300,23400,23400,23400,23400,0
|
|
20230726,182600,2476581300,23400,23400,23400,23400,0
|
|
20230726,182500,2476581300,23400,23400,23400,23400,0
|
|
20230726,182400,2476581300,23400,23400,23400,23400,0
|
|
20230726,182300,2476581300,23400,23400,23400,23400,0
|
|
20230726,182200,2476581300,23400,23400,23400,23400,0
|
|
20230726,182100,2476581300,23400,23400,23400,23400,0
|
|
20230726,182000,2476581300,23400,23400,23400,23400,0
|
|
20230726,181900,2476581300,23400,23400,23400,23400,0
|
|
20230726,181800,2476581300,23400,23400,23400,23400,1615
|
|
20230726,181700,2476581300,23400,23400,23400,23400,0
|
|
20230726,181600,2476581300,23400,23400,23400,23400,0
|
|
20230726,181500,2476581300,23400,23400,23400,23400,0
|
|
20230726,181400,2476581300,23400,23400,23400,23400,0
|
|
20230726,181300,2476581300,23400,23400,23400,23400,0
|
|
20230726,181200,2476581300,23400,23400,23400,23400,0
|
|
20230726,181100,2476581300,23400,23400,23400,23400,0
|
|
20230726,181000,2476581300,23400,23400,23400,23400,0
|
|
20230726,180900,2476581300,23400,23400,23400,23400,0
|
|
20230726,180800,2476581300,23400,23400,23400,23400,0
|
|
20230726,180700,2476581300,23400,23400,23400,23400,0
|
|
20230726,180600,2476581300,23400,23400,23400,23400,0
|
|
20230726,180500,2476581300,23400,23400,23400,23400,0
|
|
20230726,180400,2476581300,23400,23400,23400,23400,0
|
|
20230726,180300,2476581300,23400,23400,23400,23400,0
|
|
20230726,180200,2476581300,23400,23400,23400,23400,0
|
|
20230726,180100,2476581300,23400,23400,23400,23400,0
|
|
20230726,180000,2476581300,23400,23400,23400,23400,0
|
|
20230726,175900,2476581300,23400,23400,23400,23400,0
|
|
20230726,175800,2476581300,23400,23400,23400,23400,0
|
|
20230726,175700,2476581300,23400,23400,23400,23400,0
|
|
20230726,175600,2476581300,23400,23400,23400,23400,0
|
|
20230726,175500,2476581300,23400,23400,23400,23400,0
|
|
20230726,175400,2476581300,23400,23400,23400,23400,0
|
|
20230726,175300,2476581300,23400,23400,23400,23400,0
|
|
20230726,175200,2476581300,23400,23400,23400,23400,0
|
|
20230726,175100,2476581300,23400,23400,23400,23400,0
|
|
20230726,175000,2476581300,23400,23400,23400,23400,0
|
|
20230726,174900,2476581300,23400,23400,23400,23400,0
|
|
20230726,174800,2476581300,23400,23400,23400,23400,1615
|
|
20230726,174700,2476581300,23400,23400,23400,23400,0
|
|
20230726,174600,2476581300,23400,23400,23400,23400,0
|
|
20230726,174500,2476581300,23400,23400,23400,23400,0
|
|
20230726,174400,2476581300,23400,23400,23400,23400,0
|
|
20230726,174300,2476581300,23400,23400,23400,23400,0
|
|
20230726,174200,2476581300,23400,23400,23400,23400,0
|
|
20230726,174100,2476581300,23400,23400,23400,23400,0
|
|
20230726,174000,2476581300,23400,23400,23400,23400,0
|
|
20230726,173900,2476581300,23400,23400,23400,23400,0
|
|
20230726,173800,2476581300,23400,23400,23400,23400,0
|
|
20230726,173700,2476581300,23400,23400,23400,23400,0
|
|
20230726,173600,2476581300,23400,23400,23400,23400,0
|
|
20230726,173500,2476581300,23400,23400,23400,23400,0
|
|
20230726,173400,2476581300,23400,23400,23400,23400,0
|
|
20230726,173300,2476581300,23400,23400,23400,23400,0
|
|
20230726,173200,2476581300,23400,23400,23400,23400,0
|
|
20230726,173100,2476581300,23400,23400,23400,23400,0
|
|
20230726,173000,2476581300,23400,23400,23400,23400,0
|
|
20230726,172900,2476581300,23400,23400,23400,23400,0
|
|
20230726,172800,2476581300,23400,23400,23400,23400,0
|
|
20230726,172700,2476581300,23400,23400,23400,23400,0
|
|
20230726,172600,2476581300,23400,23400,23400,23400,0
|
|
20230726,172500,2476581300,23400,23400,23400,23400,0
|
|
20230726,172400,2476581300,23400,23400,23400,23400,0
|
|
20230726,172300,2476581300,23400,23400,23400,23400,0
|
|
20230726,172200,2476581300,23400,23400,23400,23400,0
|
|
20230726,172100,2476581300,23400,23400,23400,23400,0
|
|
20230726,172000,2476581300,23400,23400,23400,23400,0
|
|
20230726,171900,2476581300,23400,23400,23400,23400,0
|
|
20230726,171800,2476581300,23400,23400,23400,23400,1615
|
|
20230726,171700,2476581300,23400,23400,23400,23400,0
|
|
20230726,171600,2476581300,23400,23400,23400,23400,0
|
|
20230726,171500,2476581300,23400,23400,23400,23400,0
|
|
20230726,171400,2476581300,23400,23400,23400,23400,0
|
|
20230726,171300,2476581300,23400,23400,23400,23400,0
|
|
20230726,171200,2476581300,23400,23400,23400,23400,0
|
|
20230726,171100,2476581300,23400,23400,23400,23400,0
|
|
20230726,171000,2476581300,23400,23400,23400,23400,0
|
|
20230726,170900,2476581300,23400,23400,23400,23400,0
|
|
20230726,170800,2476581300,23400,23400,23400,23400,0
|
|
20230726,170700,2476581300,23400,23400,23400,23400,0
|
|
20230726,170600,2476581300,23400,23400,23400,23400,0
|
|
20230726,170500,2476581300,23400,23400,23400,23400,0
|
|
20230726,170400,2476581300,23400,23400,23400,23400,0
|
|
20230726,170300,2476581300,23400,23400,23400,23400,0
|
|
20230726,170200,2476581300,23400,23400,23400,23400,0
|
|
20230726,170100,2476581300,23400,23400,23400,23400,0
|
|
20230726,170000,2476581300,23400,23400,23400,23400,0
|
|
20230726,165900,2476581300,23400,23400,23400,23400,0
|
|
20230726,165800,2476581300,23400,23400,23400,23400,0
|
|
20230726,165700,2476581300,23400,23400,23400,23400,0
|
|
20230726,165600,2476581300,23400,23400,23400,23400,0
|
|
20230726,165500,2476581300,23400,23400,23400,23400,0
|
|
20230726,165400,2476581300,23400,23400,23400,23400,0
|
|
20230726,165300,2476581300,23400,23400,23400,23400,0
|
|
20230726,165200,2476581300,23400,23400,23400,23400,0
|
|
20230726,165100,2476581300,23400,23400,23400,23400,0
|
|
20230726,165000,2476581300,23400,23400,23400,23400,0
|
|
20230726,164900,2476581300,23400,23400,23400,23400,0
|
|
20230726,164800,2476581300,23400,23400,23400,23400,1615
|
|
20230726,164700,2476581300,23400,23400,23400,23400,0
|
|
20230726,164600,2476581300,23400,23400,23400,23400,0
|
|
20230726,164500,2476581300,23400,23400,23400,23400,0
|
|
20230726,164400,2476581300,23400,23400,23400,23400,0
|
|
20230726,164300,2476581300,23400,23400,23400,23400,0
|
|
20230726,164200,2476581300,23400,23400,23400,23400,0
|
|
20230726,164100,2476581300,23400,23400,23400,23400,0
|
|
20230726,164000,2476581300,23400,23400,23400,23400,0
|
|
20230726,163900,2476581300,23400,23400,23400,23400,0
|
|
20230726,163800,2476581300,23400,23400,23400,23400,0
|
|
20230726,163700,2476581300,23400,23400,23400,23400,0
|
|
20230726,163600,2476581300,23400,23400,23400,23400,0
|
|
20230726,163500,2476581300,23400,23400,23400,23400,0
|
|
20230726,163400,2476581300,23400,23400,23400,23400,0
|
|
20230726,163300,2476581300,23400,23400,23400,23400,0
|
|
20230726,163200,2476581300,23400,23400,23400,23400,0
|
|
20230726,163100,2476581300,23400,23400,23400,23400,0
|
|
20230726,163000,2476581300,23400,23400,23400,23400,0
|
|
20230726,162900,2476581300,23400,23400,23400,23400,0
|
|
20230726,162800,2476581300,23400,23400,23400,23400,0
|
|
20230726,162700,2476581300,23400,23400,23400,23400,0
|
|
20230726,162600,2476581300,23400,23400,23400,23400,0
|
|
20230726,162500,2476581300,23400,23400,23400,23400,0
|
|
20230726,162400,2476581300,23400,23400,23400,23400,0
|
|
20230726,162300,2476581300,23400,23400,23400,23400,0
|
|
20230726,162200,2476581300,23400,23400,23400,23400,0
|
|
20230726,162100,2476581300,23400,23400,23400,23400,0
|
|
20230726,162000,2476581300,23400,23400,23400,23400,0
|
|
20230726,161900,2476581300,23400,23400,23400,23400,0
|
|
20230726,161800,2476581300,23400,23400,23400,23400,1615
|
|
20230726,161700,2476581300,23400,23400,23400,23400,0
|
|
20230726,161600,2476581300,23400,23400,23400,23400,0
|
|
20230726,161500,2476581300,23400,23400,23400,23400,0
|
|
20230726,161400,2476581300,23400,23400,23400,23400,0
|
|
20230726,161300,2476581300,23400,23400,23400,23400,0
|
|
20230726,161200,2476581300,23400,23400,23400,23400,0
|
|
20230726,161100,2476581300,23400,23400,23400,23400,0
|
|
20230726,161000,2476581300,23400,23400,23400,23400,0
|
|
20230726,160900,2476581300,23400,23400,23400,23400,0
|
|
20230726,160800,2476581300,23400,23400,23400,23400,0
|
|
20230726,160700,2476581300,23400,23400,23400,23400,0
|
|
20230726,160600,2476581300,23400,23400,23400,23400,0
|
|
20230726,160500,2476581300,23400,23400,23400,23400,0
|
|
20230726,160400,2476581300,23400,23400,23400,23400,0
|
|
20230726,160300,2476581300,23400,23400,23400,23400,0
|
|
20230726,160200,2476581300,23400,23400,23400,23400,0
|
|
20230726,160100,2476581300,23400,23400,23400,23400,0
|
|
20230726,160000,2476581300,23400,23400,23400,23400,0
|
|
20230726,155900,2476581300,23400,23400,23400,23400,0
|
|
20230726,155800,2476581300,23400,23400,23400,23400,0
|
|
20230726,155700,2476581300,23400,23400,23400,23400,0
|
|
20230726,155600,2476581300,23400,23400,23400,23400,0
|
|
20230726,155500,2476581300,23400,23400,23400,23400,0
|
|
20230726,155400,2476581300,23400,23400,23400,23400,0
|
|
20230726,155300,2476581300,23400,23400,23400,23400,0
|
|
20230726,155200,2476581300,23400,23400,23400,23400,0
|
|
20230726,155100,2476581300,23400,23400,23400,23400,0
|
|
20230726,155000,2476581300,23400,23400,23400,23400,0
|
|
20230726,154900,2476581300,23400,23400,23400,23400,0
|
|
20230726,154800,2476581300,23400,23400,23400,23400,1615
|
|
20230726,154700,2476581300,23400,23400,23400,23400,0
|
|
20230726,154600,2476581300,23400,23400,23400,23400,0
|
|
20230726,154500,2476581300,23400,23400,23400,23400,0
|
|
20230726,154400,2476581300,23400,23400,23400,23400,0
|
|
20230726,154300,2476581300,23400,23400,23400,23400,0
|
|
20230726,154200,2476581300,23400,23400,23400,23400,0
|
|
20230726,154100,2476581300,23400,23400,23400,23400,0
|
|
20230726,154000,2476581300,23400,23400,23400,23400,0
|
|
20230726,153900,2476581300,23400,23400,23400,23400,0
|
|
20230726,153800,2476581300,23400,23400,23400,23400,0
|
|
20230726,153700,2476581300,23400,23400,23400,23400,0
|
|
20230726,153600,2476581300,23400,23400,23400,23400,0
|
|
20230726,153500,2476581300,23400,23400,23400,23400,0
|
|
20230726,153400,2476581300,23400,23400,23400,23400,0
|
|
20230726,153300,2476581300,23400,23400,23400,23400,0
|
|
20230726,153200,2476581300,23400,23400,23400,23400,0
|
|
20230726,153100,2476581300,23400,23400,23400,23400,0
|
|
20230726,153000,2476581300,23400,23400,23400,23400,1615
|
|
20230726,152900,2438790300,23500,23500,23500,23500,0
|
|
20230726,152800,2438790300,23500,23500,23500,23500,0
|
|
20230726,152700,2438790300,23500,23500,23500,23500,0
|
|
20230726,152600,2438790300,23500,23500,23500,23500,0
|
|
20230726,152500,2438790300,23500,23500,23500,23500,0
|
|
20230726,152400,2438790300,23500,23500,23500,23500,0
|
|
20230726,152300,2438790300,23500,23500,23500,23500,0
|
|
20230726,152200,2438790300,23500,23500,23500,23500,0
|
|
20230726,152100,2438790300,23500,23500,23500,23500,0
|
|
20230726,152000,2438790300,23500,23500,23500,23500,0
|
|
20230726,151900,2438790300,23500,23200,23650,23200,2389
|
|
20230726,151800,2382814850,23250,23250,23250,23250,20
|
|
20230726,151700,2382349850,23150,23200,23250,23150,89
|
|
20230726,151600,2380284900,23150,23150,23200,23150,302
|
|
20230726,151500,2373289450,23150,23100,23150,23100,282
|
|
20230726,151400,2366766150,23150,23100,23150,23100,240
|
|
20230726,151300,2361217950,23150,23000,23150,23000,621
|
|
20230726,151200,2346922500,23150,23050,23150,23000,216
|
|
20230726,151100,2341929100,23050,23150,23150,23000,300
|
|
20230726,151000,2335011050,23150,23100,23150,23100,169
|
|
20230726,150900,2331102700,23100,23100,23100,23100,84
|
|
20230726,150800,2329162300,23250,23050,23250,23050,250
|
|
20230726,150700,2323363750,23250,23250,23250,23250,83
|
|
20230726,150600,2321434000,23250,23200,23250,23100,205
|
|
20230726,150500,2316671200,23200,23100,23250,23100,90
|
|
20230726,150400,2314579450,23250,23250,23250,23100,288
|
|
20230726,150300,2307900750,23250,23250,23250,23250,93
|
|
20230726,150200,2305738500,23250,23250,23250,23150,174
|
|
20230726,150100,2301693600,23150,23300,23300,23150,1058
|
|
20230726,150000,2277142000,23250,23300,23300,23250,186
|
|
20230726,145900,2272809100,23350,23250,23350,23200,552
|
|
20230726,145800,2259964900,23300,23300,23400,23250,292
|
|
20230726,145700,2253152950,23300,23250,23300,23250,160
|
|
20230726,145600,2249428800,23250,23350,23350,23250,169
|
|
20230726,145500,2245491150,23250,23350,23350,23250,113
|
|
20230726,145400,2242855600,23250,23300,23450,23200,228
|
|
20230726,145300,2237528600,23450,23300,23450,23250,305
|
|
20230726,145200,2230420050,23300,23400,23450,23300,91
|
|
20230726,145100,2228290750,23400,23350,23400,23200,284
|
|
20230726,145000,2221670200,23400,23350,23400,23200,636
|
|
20230726,144900,2206851750,23400,23400,23400,23400,237
|
|
20230726,144800,2201305950,23400,23350,23400,23300,184
|
|
20230726,144700,2197009000,23350,23300,23350,23300,167
|
|
20230726,144600,2193117200,23250,23250,23350,23250,186
|
|
20230726,144500,2188786550,23300,23300,23400,23300,192
|
|
20230726,144400,2184308550,23350,23300,23350,23300,144
|
|
20230726,144300,2180949150,23300,23300,23300,23200,287
|
|
20230726,144200,2174264050,23300,23300,23300,23300,94
|
|
20230726,144100,2172073850,23300,23300,23300,23250,218
|
|
20230726,144000,2166996950,23350,23300,23350,23300,84
|
|
20230726,143900,2165035750,23300,23300,23300,23300,217
|
|
20230726,143800,2159979650,23300,23250,23300,23250,104
|
|
20230726,143700,2157557400,23250,23200,23300,23200,295
|
|
20230726,143600,2150702100,23200,23300,23300,23200,203
|
|
20230726,143500,2145983900,23300,23300,23300,23200,181
|
|
20230726,143400,2141770000,23200,23250,23300,23200,95
|
|
20230726,143300,2139558600,23250,23250,23250,23250,167
|
|
20230726,143200,2135675850,23250,23250,23250,23250,84
|
|
20230726,143100,2133722850,23250,23250,23250,23250,167
|
|
20230726,143000,2129840100,23150,23200,23250,23150,130
|
|
20230726,142900,2126821800,23250,23250,23250,23050,441
|
|
20230726,142800,2116617450,23200,23300,23300,23200,121
|
|
20230726,142700,2113801850,23300,23250,23300,23250,92
|
|
20230726,142600,2111660350,23250,23200,23250,23200,415
|
|
20230726,142500,2102028150,23200,23200,23200,23200,88
|
|
20230726,142400,2099986550,23200,23150,23200,23150,167
|
|
20230726,142300,2096112650,23150,23100,23150,23100,216
|
|
20230726,142200,2091113000,23050,23050,23150,23000,952
|
|
20230726,142100,2069141100,23000,23150,23150,23000,575
|
|
20230726,142000,2055885450,23200,23200,23200,23200,167
|
|
20230726,141900,2052011050,23200,23200,23200,23200,84
|
|
20230726,141800,2050062250,23200,23200,23200,23200,167
|
|
20230726,141700,2046187850,23100,23100,23150,23100,2489
|
|
20230726,141600,1988568500,23100,23150,23200,23100,361
|
|
20230726,141500,1980210350,23150,23150,23150,23150,84
|
|
20230726,141400,1978265750,23150,23200,23200,23100,200
|
|
20230726,141300,1973633250,23200,23200,23200,23200,84
|
|
20230726,141200,1971684450,23200,23200,23250,23200,169
|
|
20230726,141100,1967757250,23200,23100,23200,23000,184
|
|
20230726,141000,1963502250,23200,23200,23200,23150,168
|
|
20230726,140900,1959605500,23150,23150,23150,23150,84
|
|
20230726,140800,1957660900,23050,23200,23250,23050,293
|
|
20230726,140700,1950872650,23200,22950,23200,22950,85
|
|
20230726,140600,1948900900,23050,23300,23300,23050,378
|
|
20230726,140500,1940151200,23100,23300,23350,23100,632
|
|
20230726,140400,1925521500,23150,23200,23300,23100,523
|
|
20230726,140300,1913400950,23200,23050,23200,23050,557
|
|
20230726,140200,1900513600,23000,23000,23000,23000,506
|
|
20230726,140100,1888875600,23000,23150,23150,23000,30
|
|
20230726,140000,1888184100,23000,22950,23000,22950,290
|
|
20230726,135900,1881514600,23000,23000,23000,22900,195
|
|
20230726,135800,1877034200,22900,22900,22900,22900,110
|
|
20230726,135700,1874515200,23000,22900,23000,22900,92
|
|
20230726,135600,1872407100,22900,22850,23000,22850,101
|
|
20230726,135500,1870092750,23000,22850,23000,22850,301
|
|
20230726,135400,1863212700,22900,23100,23100,22900,997
|
|
20230726,135300,1840355250,23100,23000,23100,22950,197
|
|
20230726,135200,1835825600,23100,23100,23100,23100,50
|
|
20230726,135100,1834670600,23100,23100,23100,23100,14
|
|
20230726,135000,1834347200,23000,23000,23000,23000,10
|
|
20230726,134900,1834117200,23100,23100,23100,23100,74
|
|
20230726,134800,1832407800,23100,23000,23100,23000,420
|
|
20230726,134700,1822706800,23000,23000,23000,23000,312
|
|
20230726,134600,1815530800,23150,23150,23150,23150,19
|
|
20230726,134500,1815090950,23150,23150,23150,23150,0
|
|
20230726,134400,1815090950,23150,23050,23150,23050,161
|
|
20230726,134300,1811378500,23150,23150,23150,23150,4
|
|
20230726,134200,1811285900,23150,23150,23150,23150,22
|
|
20230726,134100,1810776600,23050,23050,23050,23050,1
|
|
20230726,134000,1810753550,23200,23100,23200,23000,533
|
|
20230726,133900,1798487000,23100,23200,23200,23100,133
|
|
20230726,133800,1795411000,23250,23250,23250,23250,13
|
|
20230726,133700,1795108750,23250,23250,23250,23250,0
|
|
20230726,133600,1795108750,23250,23250,23250,23250,314
|
|
20230726,133500,1787808250,23200,23200,23200,23200,0
|
|
20230726,133400,1787808250,23200,23250,23250,23200,935
|
|
20230726,133300,1766070850,23250,23250,23250,23250,34
|
|
20230726,133200,1765280350,23200,23200,23200,23200,9
|
|
20230726,133100,1765071550,23200,23200,23250,23150,73
|
|
20230726,133000,1763380000,23200,23200,23200,23200,47
|
|
20230726,132900,1762289600,23300,23300,23300,23300,14
|
|
20230726,132800,1761963400,23300,23300,23300,23300,6
|
|
20230726,132700,1761823600,23300,23300,23300,23300,13
|
|
20230726,132600,1761520700,23300,23300,23300,23200,275
|
|
20230726,132500,1755133950,23250,23250,23300,23250,614
|
|
20230726,132400,1740857750,23200,23200,23200,23200,201
|
|
20230726,132300,1736194550,23150,23200,23200,23150,272
|
|
20230726,132200,1729886300,23200,23150,23200,23150,256
|
|
20230726,132100,1723959800,23150,23150,23150,23150,14
|
|
20230726,132000,1723635700,23000,23100,23100,22950,454
|
|
20230726,131900,1713182750,23200,23200,23200,23200,0
|
|
20230726,131800,1713182750,23200,23150,23200,22950,1585
|
|
20230726,131700,1676697500,23150,23050,23150,23050,14
|
|
20230726,131600,1676373600,23150,23150,23150,23150,14
|
|
20230726,131500,1676049500,23100,23100,23100,23100,60
|
|
20230726,131400,1674663500,23100,23050,23100,23050,86
|
|
20230726,131300,1672680550,23000,23000,23050,23000,258
|
|
20230726,131200,1666741350,23000,23000,23000,23000,272
|
|
20230726,131100,1660485350,23000,23000,23000,23000,33
|
|
20230726,131000,1659726350,22950,22950,23000,22950,110
|
|
20230726,130900,1657197400,23000,23000,23000,23000,177
|
|
20230726,130800,1653126400,22950,23000,23000,22950,376
|
|
20230726,130700,1644480800,23000,23000,23000,23000,25
|
|
20230726,130600,1643905800,23000,23000,23000,23000,350
|
|
20230726,130500,1635855800,23100,22950,23100,22950,14
|
|
20230726,130400,1635532550,23000,23000,23000,22950,218
|
|
20230726,130300,1630518700,23100,23100,23100,23100,69
|
|
20230726,130200,1628924800,22950,23000,23000,22950,300
|
|
20230726,130100,1622035850,23000,23100,23100,23000,313
|
|
20230726,130000,1614835550,23000,23000,23050,23000,250
|
|
20230726,125900,1609084050,22950,23150,23150,22950,414
|
|
20230726,125800,1599568900,23100,23100,23100,23100,10
|
|
20230726,125700,1599337900,23100,23100,23100,23100,177
|
|
20230726,125600,1595249200,23100,23100,23100,23100,38
|
|
20230726,125500,1594371400,23100,23150,23150,23100,160
|
|
20230726,125400,1590674700,23100,23100,23100,23050,412
|
|
20230726,125300,1581165700,23100,23100,23100,23100,12
|
|
20230726,125200,1580888500,23150,23150,23150,23150,16
|
|
20230726,125100,1580518100,23150,23100,23150,23100,301
|
|
20230726,125000,1573564950,23150,23150,23150,23150,36
|
|
20230726,124900,1572731550,23150,23150,23150,23150,0
|
|
20230726,124800,1572731550,23150,23150,23150,23100,228
|
|
20230726,124700,1567463950,23150,23150,23150,23150,11
|
|
20230726,124600,1567209300,23100,23100,23100,23100,11
|
|
20230726,124500,1566955200,23050,23050,23100,23050,274
|
|
20230726,124400,1560629650,23050,23050,23050,23050,46
|
|
20230726,124300,1559569350,23000,23050,23050,23000,151
|
|
20230726,124200,1556096300,23050,23050,23050,23000,82
|
|
20230726,124100,1554206600,23050,23050,23050,23050,0
|
|
20230726,124000,1554206600,23050,23050,23050,23050,32
|
|
20230726,123900,1553469000,23050,23050,23050,23050,14
|
|
20230726,123800,1553146300,23000,23000,23000,22950,225
|
|
20230726,123700,1547971650,23000,23000,23000,23000,81
|
|
20230726,123600,1546108650,23000,23000,23000,22950,863
|
|
20230726,123500,1526269000,23050,23000,23050,23000,19
|
|
20230726,123400,1525831200,23000,23100,23100,23000,259
|
|
20230726,123300,1519872100,23100,23100,23100,23050,445
|
|
20230726,123200,1509604150,23150,23150,23150,23150,16
|
|
20230726,123100,1509233750,23150,23250,23250,23150,129
|
|
20230726,123000,1506245150,23150,23250,23250,23150,49
|
|
20230726,122900,1505108200,23250,23200,23250,23150,65
|
|
20230726,122800,1503599100,23100,23100,23100,23100,15
|
|
20230726,122700,1503252600,23200,23150,23200,23150,4
|
|
20230726,122600,1503159900,23150,23050,23150,23050,301
|
|
20230726,122500,1496194750,23050,23150,23150,23050,194
|
|
20230726,122400,1491717700,23150,23150,23200,23150,15
|
|
20230726,122300,1491369800,23200,23200,23200,23200,33
|
|
20230726,122200,1490604200,23200,23100,23200,23100,15
|
|
20230726,122100,1490256300,23200,23200,23200,23200,1
|
|
20230726,122000,1490233100,23200,23200,23200,23200,13
|
|
20230726,121900,1489931500,23150,23150,23150,23150,18
|
|
20230726,121800,1489514800,23200,23200,23200,23200,14
|
|
20230726,121700,1489190000,23200,23200,23200,23200,11
|
|
20230726,121600,1488934800,23200,23200,23200,23200,15
|
|
20230726,121500,1488586800,23150,23250,23250,23150,3
|
|
20230726,121400,1488517150,23250,23250,23250,23250,15
|
|
20230726,121300,1488168400,23050,23050,23050,23050,0
|
|
20230726,121200,1488168400,23050,23050,23050,23050,0
|
|
20230726,121100,1488168400,23050,23200,23200,23050,207
|
|
20230726,121000,1483383350,23200,23200,23200,23200,1
|
|
20230726,120900,1483360150,23200,23200,23200,23200,160
|
|
20230726,120800,1479648150,23200,23250,23250,23100,104
|
|
20230726,120700,1477237850,23250,23250,23250,23250,2
|
|
20230726,120600,1477191350,23250,23250,23250,23250,1
|
|
20230726,120500,1477168100,23250,23250,23250,23250,17
|
|
20230726,120400,1476772850,23200,23200,23200,23200,34
|
|
20230726,120300,1475984050,23250,23250,23250,23200,20
|
|
20230726,120200,1475519300,23250,23250,23250,23250,0
|
|
20230726,120100,1475519300,23250,23300,23300,23200,82
|
|
20230726,120000,1473614850,23200,23200,23200,23200,65
|
|
20230726,115900,1472106850,23300,23250,23300,23250,120
|
|
20230726,115800,1469316800,23250,23250,23250,23250,8
|
|
20230726,115700,1469130800,23250,23300,23300,23250,21
|
|
20230726,115600,1468642100,23300,23300,23300,23300,46
|
|
20230726,115500,1467570300,23250,23100,23250,23100,598
|
|
20230726,115400,1453693850,23100,23200,23200,23100,424
|
|
20230726,115300,1443895850,23200,23200,23200,23200,0
|
|
20230726,115200,1443895850,23200,23200,23200,23200,15
|
|
20230726,115100,1443547850,23200,23200,23200,23200,18
|
|
20230726,115000,1443130250,23100,23100,23200,23100,65
|
|
20230726,114900,1441627350,23200,23150,23200,23100,360
|
|
20230726,114800,1433282150,23100,23150,23150,23100,36
|
|
20230726,114700,1432449750,23150,23150,23150,23150,10
|
|
20230726,114600,1432218250,23200,23200,23200,23200,0
|
|
20230726,114500,1432218250,23200,23200,23200,23150,29
|
|
20230726,114400,1431546100,23150,23150,23150,23150,121
|
|
20230726,114300,1428744950,23150,23150,23150,23150,22
|
|
20230726,114200,1428235650,23150,23150,23150,23150,32
|
|
20230726,114100,1427494850,23150,23100,23150,23100,17
|
|
20230726,114000,1427101450,23150,23100,23150,23100,21
|
|
20230726,113900,1426616300,23100,23100,23100,23100,13
|
|
20230726,113800,1426316000,23100,23100,23100,23100,2
|
|
20230726,113700,1426269800,23100,23100,23100,23050,56
|
|
20230726,113600,1424978200,23050,23050,23100,23050,182
|
|
20230726,113500,1420778050,23050,23050,23050,23050,109
|
|
20230726,113400,1418265600,23000,23050,23050,23000,45
|
|
20230726,113300,1417229600,23050,23000,23050,23000,324
|
|
20230726,113200,1409777550,23000,23000,23000,23000,121
|
|
20230726,113100,1406994550,23000,23050,23050,23000,66
|
|
20230726,113000,1405476200,23050,23000,23050,23000,17
|
|
20230726,112900,1405084550,23050,23000,23050,23000,131
|
|
20230726,112800,1402071500,23050,23000,23050,23000,182
|
|
20230726,112700,1397880500,22950,23000,23000,22950,137
|
|
20230726,112600,1394731250,23000,22900,23000,22850,123
|
|
20230726,112500,1391905300,22900,22950,23000,22900,135
|
|
20230726,112400,1388807800,22950,23000,23000,22900,279
|
|
20230726,112300,1382405900,22950,22950,22950,22950,0
|
|
20230726,112200,1382405900,22950,23000,23000,22800,1318
|
|
20230726,112100,1352296950,23000,22950,23000,22950,61
|
|
20230726,112000,1350896950,23000,23000,23000,23000,6
|
|
20230726,111900,1350758950,23000,23000,23000,23000,26
|
|
20230726,111800,1350160950,23000,23000,23000,23000,15
|
|
20230726,111700,1349815950,23000,22850,23000,22800,247
|
|
20230726,111600,1344176100,22800,22950,22950,22800,1268
|
|
20230726,111500,1315190050,23000,22950,23000,22950,213
|
|
20230726,111400,1310301050,23000,22950,23000,22950,272
|
|
20230726,111300,1304054050,22950,23000,23000,22950,117
|
|
20230726,111200,1301368150,23000,22950,23000,22950,140
|
|
20230726,111100,1298150150,23000,23000,23100,23000,115
|
|
20230726,111000,1295503850,23000,23000,23000,23000,39
|
|
20230726,110900,1294606850,23100,23050,23100,23050,35
|
|
20230726,110800,1293799400,23050,23050,23050,23050,96
|
|
20230726,110700,1291586600,23100,23100,23100,23100,723
|
|
20230726,110600,1274885300,23050,23050,23050,23050,266
|
|
20230726,110500,1268754000,23100,23150,23150,23100,65
|
|
20230726,110400,1267250000,23150,23150,23150,23150,100
|
|
20230726,110300,1264935000,23150,23150,23150,23150,37
|
|
20230726,110200,1264078450,23000,23050,23050,23000,145
|
|
20230726,110100,1260740500,23000,23000,23000,23000,205
|
|
20230726,110000,1256025500,23000,23000,23000,23000,100
|
|
20230726,105900,1253725500,23000,23000,23000,23000,20
|
|
20230726,105800,1253265500,23000,23000,23000,23000,555
|
|
20230726,105700,1240500500,23000,23000,23000,23000,25
|
|
20230726,105600,1239925500,23050,23050,23050,23050,3
|
|
20230726,105500,1239856350,23050,23050,23050,23050,15
|
|
20230726,105400,1239510600,23050,23050,23050,23050,0
|
|
20230726,105300,1239510600,23050,23100,23100,23050,176
|
|
20230726,105200,1235453700,23050,23000,23050,23000,254
|
|
20230726,105100,1229601200,23000,23000,23000,23000,556
|
|
20230726,105000,1216813200,22950,22950,23000,22950,247
|
|
20230726,104900,1211144450,22950,22950,22950,22950,10
|
|
20230726,104800,1210914950,22800,22850,22850,22800,1954
|
|
20230726,104700,1166276150,22800,22900,22900,22800,1188
|
|
20230726,104600,1139169900,22950,22950,22950,22950,90
|
|
20230726,104500,1137104400,22950,22900,22950,22900,77
|
|
20230726,104400,1135340100,22950,22950,22950,22950,85
|
|
20230726,104300,1133389350,22950,22950,22950,22950,1
|
|
20230726,104200,1133366400,22900,22900,22900,22900,2
|
|
20230726,104100,1133320600,23000,23000,23000,23000,284
|
|
20230726,104000,1126788600,23000,23000,23000,23000,3
|
|
20230726,103900,1126719600,23000,22900,23000,22900,32
|
|
20230726,103800,1125985300,23000,22850,23000,22850,344
|
|
20230726,103700,1118108700,22800,22900,23000,22800,2547
|
|
20230726,103600,1059975300,22850,22900,22900,22850,110
|
|
20230726,103500,1057458800,22900,22900,22900,22900,0
|
|
20230726,103400,1057458800,22900,23000,23000,22900,318
|
|
20230726,103300,1050160950,23000,23000,23000,22850,816
|
|
20230726,103200,1031474750,23000,23000,23000,23000,76
|
|
20230726,103100,1029726750,23000,23000,23000,22900,132
|
|
20230726,103000,1026692150,23000,22950,23100,22950,1101
|
|
20230726,102900,1001394800,22950,23000,23000,22950,118
|
|
20230726,102800,998686200,23000,23150,23150,23000,2312
|
|
20230726,102700,945507750,23150,23000,23150,23000,70
|
|
20230726,102600,943894750,23100,23000,23100,23000,366
|
|
20230726,102500,935476650,23000,23050,23050,23000,1096
|
|
20230726,102400,910214850,23150,23100,23150,23100,18
|
|
20230726,102300,909798900,23100,23100,23100,23100,60
|
|
20230726,102200,908412900,23100,23100,23100,23100,199
|
|
20230726,102100,903816000,23100,23100,23100,23100,78
|
|
20230726,102000,902014200,23100,23200,23200,23100,274
|
|
20230726,101900,895658600,23200,23200,23200,23200,274
|
|
20230726,101800,889301800,23100,23200,23200,23100,1027
|
|
20230726,101700,865568800,23200,23200,23200,23200,566
|
|
20230726,101600,852437600,23200,23200,23200,23200,16
|
|
20230726,101500,852066400,23250,23300,23300,23250,340
|
|
20230726,101400,844161300,23300,23300,23300,23300,14
|
|
20230726,101300,843835100,23300,23250,23300,23200,944
|
|
20230726,101200,821846200,23250,23200,23250,23150,649
|
|
20230726,101100,806811500,23050,23050,23050,23000,2887
|
|
20230726,101000,740362050,23050,23050,23050,23050,111
|
|
20230726,100900,737803500,23050,23050,23050,23050,5
|
|
20230726,100800,737688250,23050,23150,23200,23000,3118
|
|
20230726,100700,665686850,23150,23200,23200,23150,23
|
|
20230726,100600,665154300,23200,23200,23200,23200,0
|
|
20230726,100500,665154300,23200,23200,23200,23200,9
|
|
20230726,100400,664945500,23300,23300,23300,23300,0
|
|
20230726,100300,664945500,23300,23300,23300,23300,5
|
|
20230726,100200,664829000,23300,23150,23300,23100,973
|
|
20230726,100100,642305300,23200,23300,23300,23200,276
|
|
20230726,100000,635896850,23250,23300,23300,23250,191
|
|
20230726,095900,631451950,23300,23350,23350,23300,60
|
|
20230726,095800,630053250,23350,23350,23350,23350,82
|
|
20230726,095700,628138550,23350,23350,23350,23350,455
|
|
20230726,095600,617514300,23350,23350,23350,23350,709
|
|
20230726,095500,600959150,23350,23300,23350,23150,2305
|
|
20230726,095400,547410650,23350,23300,23350,23300,6
|
|
20230726,095300,547270700,23350,23250,23350,23250,227
|
|
20230726,095200,541981700,23300,23350,23350,23250,1277
|
|
20230726,095100,512231650,23350,23400,23400,23350,685
|
|
20230726,095000,496233800,23400,23400,23450,23400,23
|
|
20230726,094900,495695150,23450,23400,23450,23400,22
|
|
20230726,094800,495180050,23400,23500,23500,23400,291
|
|
20230726,094700,488367650,23500,23500,23500,23500,5
|
|
20230726,094600,488250150,23400,23450,23450,23400,1011
|
|
20230726,094500,464592650,23500,23450,23500,23450,225
|
|
20230726,094400,459316100,23500,23500,23500,23450,139
|
|
20230726,094300,456049900,23550,23550,23550,23550,0
|
|
20230726,094200,456049900,23550,23450,23550,23450,18
|
|
20230726,094100,455626900,23450,23550,23550,23450,1936
|
|
20230726,094000,410166850,23600,23600,23600,23600,0
|
|
20230726,093900,410166850,23600,23600,23600,23600,0
|
|
20230726,093800,410166850,23600,23600,23600,23600,807
|
|
20230726,093700,391121650,23600,23600,23650,23600,228
|
|
20230726,093600,385733400,23500,23550,23550,23500,495
|
|
20230726,093500,374100100,23550,23600,23600,23550,166
|
|
20230726,093400,370189450,23600,23600,23600,23600,30
|
|
20230726,093300,369481450,23600,23600,23600,23600,8
|
|
20230726,093200,369292650,23650,23500,23650,23500,1704
|
|
20230726,093100,329038100,23600,23500,23600,23500,86
|
|
20230726,093000,327008800,23600,23600,23600,23500,73
|
|
20230726,092900,325290400,23600,23500,23600,23500,16
|
|
20230726,092800,324913800,23500,23600,23600,23500,829
|
|
20230726,092700,305422000,23500,23500,23500,23500,0
|
|
20230726,092600,305422000,23500,23500,23650,23500,2380
|
|
20230726,092500,249400200,23550,23600,23600,23550,96
|
|
20230726,092400,247134900,23600,23550,23600,23550,592
|
|
20230726,092300,233193000,23600,23600,23600,23550,1809
|
|
20230726,092200,190514550,23750,23700,23750,23550,925
|
|
20230726,092100,168628250,23700,23700,23700,23600,128
|
|
20230726,092000,165606950,23650,23700,23700,23650,661
|
|
20230726,091900,149972650,23700,23700,23800,23700,227
|
|
20230726,091800,144591150,23800,23700,23800,23700,20
|
|
20230726,091700,144116550,23700,23750,23800,23700,66
|
|
20230726,091600,142552050,23800,23700,23800,23700,211
|
|
20230726,091500,137551050,23700,23850,23850,23700,906
|
|
20230726,091400,115956650,23850,23900,23900,23850,108
|
|
20230726,091300,113377950,23900,23900,23900,23900,66
|
|
20230726,091200,111800550,23900,23900,23900,23850,1056
|
|
20230726,091100,86563000,23850,23800,23850,23800,240
|
|
20230726,091000,80845000,23800,23750,23800,23750,45
|
|
20230726,090900,79774250,23750,23650,23750,23650,72
|
|
20230726,090800,78064350,23650,23650,23650,23650,842
|
|
20230726,090700,58151050,23650,23850,23850,23650,264
|
|
20230726,090600,51891350,23900,23900,23900,23900,0
|
|
20230726,090500,51891350,23900,23800,23900,23750,206
|
|
20230726,090400,46992300,23850,23850,23850,23850,143
|
|
20230726,090300,43581750,23850,23850,23900,23850,38
|
|
20230726,090200,42675400,23900,23950,24050,23900,1080
|
|
20230726,090100,16813150,23950,24000,24000,23950,308
|
|
20230726,090000,9436300,23950,23950,23950,23950,394
|