632 lines
34 KiB
CSV
632 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,192900,55006785900,19410,19410,19410,19410,49712
|
|
20230726,192800,55006785900,19410,19410,19410,19410,0
|
|
20230726,192700,55006785900,19410,19410,19410,19410,0
|
|
20230726,192600,55006785900,19410,19410,19410,19410,0
|
|
20230726,192500,55006785900,19410,19410,19410,19410,0
|
|
20230726,192400,55006785900,19410,19410,19410,19410,0
|
|
20230726,192300,55006785900,19410,19410,19410,19410,0
|
|
20230726,192200,55006785900,19410,19410,19410,19410,0
|
|
20230726,192100,55006785900,19410,19410,19410,19410,0
|
|
20230726,192000,55006785900,19410,19410,19410,19410,0
|
|
20230726,191900,55006785900,19410,19410,19410,19410,0
|
|
20230726,191800,55006785900,19410,19410,19410,19410,0
|
|
20230726,191700,55006785900,19410,19410,19410,19410,0
|
|
20230726,191600,55006785900,19410,19410,19410,19410,0
|
|
20230726,191500,55006785900,19410,19410,19410,19410,0
|
|
20230726,191400,55006785900,19410,19410,19410,19410,0
|
|
20230726,191300,55006785900,19410,19410,19410,19410,0
|
|
20230726,191200,55006785900,19410,19410,19410,19410,0
|
|
20230726,191100,55006785900,19410,19410,19410,19410,0
|
|
20230726,191000,55006785900,19410,19410,19410,19410,0
|
|
20230726,190900,55006785900,19410,19410,19410,19410,0
|
|
20230726,190800,55006785900,19410,19410,19410,19410,0
|
|
20230726,190700,55006785900,19410,19410,19410,19410,0
|
|
20230726,190600,55006785900,19410,19410,19410,19410,0
|
|
20230726,190500,55006785900,19410,19410,19410,19410,0
|
|
20230726,190400,55006785900,19410,19410,19410,19410,0
|
|
20230726,190300,55006785900,19410,19410,19410,19410,0
|
|
20230726,190200,55006785900,19410,19410,19410,19410,0
|
|
20230726,190100,55006785900,19410,19410,19410,19410,0
|
|
20230726,190000,55006785900,19410,19410,19410,19410,0
|
|
20230726,185900,55006785900,19410,19410,19410,19410,49712
|
|
20230726,185800,55006785900,19410,19410,19410,19410,0
|
|
20230726,185700,55006785900,19410,19410,19410,19410,0
|
|
20230726,185600,55006785900,19410,19410,19410,19410,0
|
|
20230726,185500,55006785900,19410,19410,19410,19410,0
|
|
20230726,185400,55006785900,19410,19410,19410,19410,0
|
|
20230726,185300,55006785900,19410,19410,19410,19410,0
|
|
20230726,185200,55006785900,19410,19410,19410,19410,0
|
|
20230726,185100,55006785900,19410,19410,19410,19410,0
|
|
20230726,185000,55006785900,19410,19410,19410,19410,0
|
|
20230726,184900,55006785900,19410,19410,19410,19410,0
|
|
20230726,184800,55006785900,19410,19410,19410,19410,0
|
|
20230726,184700,55006785900,19410,19410,19410,19410,0
|
|
20230726,184600,55006785900,19410,19410,19410,19410,0
|
|
20230726,184500,55006785900,19410,19410,19410,19410,0
|
|
20230726,184400,55006785900,19410,19410,19410,19410,0
|
|
20230726,184300,55006785900,19410,19410,19410,19410,0
|
|
20230726,184200,55006785900,19410,19410,19410,19410,0
|
|
20230726,184100,55006785900,19410,19410,19410,19410,0
|
|
20230726,184000,55006785900,19410,19410,19410,19410,0
|
|
20230726,183900,55006785900,19410,19410,19410,19410,0
|
|
20230726,183800,55006785900,19410,19410,19410,19410,0
|
|
20230726,183700,55006785900,19410,19410,19410,19410,0
|
|
20230726,183600,55006785900,19410,19410,19410,19410,0
|
|
20230726,183500,55006785900,19410,19410,19410,19410,0
|
|
20230726,183400,55006785900,19410,19410,19410,19410,0
|
|
20230726,183300,55006785900,19410,19410,19410,19410,0
|
|
20230726,183200,55006785900,19410,19410,19410,19410,0
|
|
20230726,183100,55006785900,19410,19410,19410,19410,0
|
|
20230726,183000,55006785900,19410,19410,19410,19410,0
|
|
20230726,182900,55006785900,19410,19410,19410,19410,49712
|
|
20230726,182800,55006785900,19410,19410,19410,19410,0
|
|
20230726,182700,55006785900,19410,19410,19410,19410,0
|
|
20230726,182600,55006785900,19410,19410,19410,19410,0
|
|
20230726,182500,55006785900,19410,19410,19410,19410,0
|
|
20230726,182400,55006785900,19410,19410,19410,19410,0
|
|
20230726,182300,55006785900,19410,19410,19410,19410,0
|
|
20230726,182200,55006785900,19410,19410,19410,19410,0
|
|
20230726,182100,55006785900,19410,19410,19410,19410,0
|
|
20230726,182000,55006785900,19410,19410,19410,19410,0
|
|
20230726,181900,55006785900,19410,19410,19410,19410,0
|
|
20230726,181800,55006785900,19410,19410,19410,19410,0
|
|
20230726,181700,55006785900,19410,19410,19410,19410,0
|
|
20230726,181600,55006785900,19410,19410,19410,19410,0
|
|
20230726,181500,55006785900,19410,19410,19410,19410,0
|
|
20230726,181400,55006785900,19410,19410,19410,19410,0
|
|
20230726,181300,55006785900,19410,19410,19410,19410,0
|
|
20230726,181200,55006785900,19410,19410,19410,19410,0
|
|
20230726,181100,55006785900,19410,19410,19410,19410,0
|
|
20230726,181000,55006785900,19410,19410,19410,19410,0
|
|
20230726,180900,55006785900,19410,19410,19410,19410,0
|
|
20230726,180800,55006785900,19410,19410,19410,19410,0
|
|
20230726,180700,55006785900,19410,19410,19410,19410,0
|
|
20230726,180600,55006785900,19410,19410,19410,19410,0
|
|
20230726,180500,55006785900,19410,19410,19410,19410,0
|
|
20230726,180400,55006785900,19410,19410,19410,19410,0
|
|
20230726,180300,55006785900,19410,19410,19410,19410,0
|
|
20230726,180200,55006785900,19410,19410,19410,19410,0
|
|
20230726,180100,55006785900,19410,19410,19410,19410,0
|
|
20230726,180000,55006785900,19410,19410,19410,19410,0
|
|
20230726,175900,55006785900,19410,19410,19410,19410,49712
|
|
20230726,175800,55006785900,19410,19410,19410,19410,0
|
|
20230726,175700,55006785900,19410,19410,19410,19410,0
|
|
20230726,175600,55006785900,19410,19410,19410,19410,0
|
|
20230726,175500,55006785900,19410,19410,19410,19410,0
|
|
20230726,175400,55006785900,19410,19410,19410,19410,0
|
|
20230726,175300,55006785900,19410,19410,19410,19410,0
|
|
20230726,175200,55006785900,19410,19410,19410,19410,0
|
|
20230726,175100,55006785900,19410,19410,19410,19410,0
|
|
20230726,175000,55006785900,19410,19410,19410,19410,0
|
|
20230726,174900,55006785900,19410,19410,19410,19410,0
|
|
20230726,174800,55006785900,19410,19410,19410,19410,0
|
|
20230726,174700,55006785900,19410,19410,19410,19410,0
|
|
20230726,174600,55006785900,19410,19410,19410,19410,0
|
|
20230726,174500,55006785900,19410,19410,19410,19410,0
|
|
20230726,174400,55006785900,19410,19410,19410,19410,0
|
|
20230726,174300,55006785900,19410,19410,19410,19410,0
|
|
20230726,174200,55006785900,19410,19410,19410,19410,0
|
|
20230726,174100,55006785900,19410,19410,19410,19410,0
|
|
20230726,174000,55006785900,19410,19410,19410,19410,0
|
|
20230726,173900,55006785900,19410,19410,19410,19410,0
|
|
20230726,173800,55006785900,19410,19410,19410,19410,0
|
|
20230726,173700,55006785900,19410,19410,19410,19410,0
|
|
20230726,173600,55006785900,19410,19410,19410,19410,0
|
|
20230726,173500,55006785900,19410,19410,19410,19410,0
|
|
20230726,173400,55006785900,19410,19410,19410,19410,0
|
|
20230726,173300,55006785900,19410,19410,19410,19410,0
|
|
20230726,173200,55006785900,19410,19410,19410,19410,0
|
|
20230726,173100,55006785900,19410,19410,19410,19410,0
|
|
20230726,173000,55006785900,19410,19410,19410,19410,0
|
|
20230726,172900,55006785900,19410,19410,19410,19410,49712
|
|
20230726,172800,55006785900,19410,19410,19410,19410,0
|
|
20230726,172700,55006785900,19410,19410,19410,19410,0
|
|
20230726,172600,55006785900,19410,19410,19410,19410,0
|
|
20230726,172500,55006785900,19410,19410,19410,19410,0
|
|
20230726,172400,55006785900,19410,19410,19410,19410,0
|
|
20230726,172300,55006785900,19410,19410,19410,19410,0
|
|
20230726,172200,55006785900,19410,19410,19410,19410,0
|
|
20230726,172100,55006785900,19410,19410,19410,19410,0
|
|
20230726,172000,55006785900,19410,19410,19410,19410,0
|
|
20230726,171900,55006785900,19410,19410,19410,19410,0
|
|
20230726,171800,55006785900,19410,19410,19410,19410,0
|
|
20230726,171700,55006785900,19410,19410,19410,19410,0
|
|
20230726,171600,55006785900,19410,19410,19410,19410,0
|
|
20230726,171500,55006785900,19410,19410,19410,19410,0
|
|
20230726,171400,55006785900,19410,19410,19410,19410,0
|
|
20230726,171300,55006785900,19410,19410,19410,19410,0
|
|
20230726,171200,55006785900,19410,19410,19410,19410,0
|
|
20230726,171100,55006785900,19410,19410,19410,19410,0
|
|
20230726,171000,55006785900,19410,19410,19410,19410,0
|
|
20230726,170900,55006785900,19410,19410,19410,19410,0
|
|
20230726,170800,55006785900,19410,19410,19410,19410,0
|
|
20230726,170700,55006785900,19410,19410,19410,19410,0
|
|
20230726,170600,55006785900,19410,19410,19410,19410,0
|
|
20230726,170500,55006785900,19410,19410,19410,19410,0
|
|
20230726,170400,55006785900,19410,19410,19410,19410,0
|
|
20230726,170300,55006785900,19410,19410,19410,19410,0
|
|
20230726,170200,55006785900,19410,19410,19410,19410,0
|
|
20230726,170100,55006785900,19410,19410,19410,19410,0
|
|
20230726,170000,55006785900,19410,19410,19410,19410,0
|
|
20230726,165900,55006785900,19410,19410,19410,19410,49712
|
|
20230726,165800,55006785900,19410,19410,19410,19410,0
|
|
20230726,165700,55006785900,19410,19410,19410,19410,0
|
|
20230726,165600,55006785900,19410,19410,19410,19410,0
|
|
20230726,165500,55006785900,19410,19410,19410,19410,0
|
|
20230726,165400,55006785900,19410,19410,19410,19410,0
|
|
20230726,165300,55006785900,19410,19410,19410,19410,0
|
|
20230726,165200,55006785900,19410,19410,19410,19410,0
|
|
20230726,165100,55006785900,19410,19410,19410,19410,0
|
|
20230726,165000,55006785900,19410,19410,19410,19410,0
|
|
20230726,164900,55006785900,19410,19410,19410,19410,0
|
|
20230726,164800,55006785900,19410,19410,19410,19410,0
|
|
20230726,164700,55006785900,19410,19410,19410,19410,0
|
|
20230726,164600,55006785900,19410,19410,19410,19410,0
|
|
20230726,164500,55006785900,19410,19410,19410,19410,0
|
|
20230726,164400,55006785900,19410,19410,19410,19410,0
|
|
20230726,164300,55006785900,19410,19410,19410,19410,0
|
|
20230726,164200,55006785900,19410,19410,19410,19410,0
|
|
20230726,164100,55006785900,19410,19410,19410,19410,0
|
|
20230726,164000,55006785900,19410,19410,19410,19410,0
|
|
20230726,163900,55006785900,19410,19410,19410,19410,0
|
|
20230726,163800,55006785900,19410,19410,19410,19410,0
|
|
20230726,163700,55006785900,19410,19410,19410,19410,0
|
|
20230726,163600,55006785900,19410,19410,19410,19410,0
|
|
20230726,163500,55006785900,19410,19410,19410,19410,0
|
|
20230726,163400,55006785900,19410,19410,19410,19410,0
|
|
20230726,163300,55006785900,19410,19410,19410,19410,0
|
|
20230726,163200,55006785900,19410,19410,19410,19410,0
|
|
20230726,163100,55006785900,19410,19410,19410,19410,0
|
|
20230726,163000,55006785900,19410,19410,19410,19410,0
|
|
20230726,162900,55006785900,19410,19410,19410,19410,49712
|
|
20230726,162800,55006785900,19410,19410,19410,19410,0
|
|
20230726,162700,55006785900,19410,19410,19410,19410,0
|
|
20230726,162600,55006785900,19410,19410,19410,19410,0
|
|
20230726,162500,55006785900,19410,19410,19410,19410,0
|
|
20230726,162400,55006785900,19410,19410,19410,19410,0
|
|
20230726,162300,55006785900,19410,19410,19410,19410,0
|
|
20230726,162200,55006785900,19410,19410,19410,19410,0
|
|
20230726,162100,55006785900,19410,19410,19410,19410,0
|
|
20230726,162000,55006785900,19410,19410,19410,19410,0
|
|
20230726,161900,55006785900,19410,19410,19410,19410,0
|
|
20230726,161800,55006785900,19410,19410,19410,19410,0
|
|
20230726,161700,55006785900,19410,19410,19410,19410,0
|
|
20230726,161600,55006785900,19410,19410,19410,19410,0
|
|
20230726,161500,55006785900,19410,19410,19410,19410,0
|
|
20230726,161400,55006785900,19410,19410,19410,19410,0
|
|
20230726,161300,55006785900,19410,19410,19410,19410,0
|
|
20230726,161200,55006785900,19410,19410,19410,19410,0
|
|
20230726,161100,55006785900,19410,19410,19410,19410,0
|
|
20230726,161000,55006785900,19410,19410,19410,19410,0
|
|
20230726,160900,55006785900,19410,19410,19410,19410,0
|
|
20230726,160800,55006785900,19410,19410,19410,19410,0
|
|
20230726,160700,55006785900,19410,19410,19410,19410,0
|
|
20230726,160600,55006785900,19410,19410,19410,19410,0
|
|
20230726,160500,55006785900,19410,19410,19410,19410,0
|
|
20230726,160400,55006785900,19410,19410,19410,19410,0
|
|
20230726,160300,55006785900,19410,19410,19410,19410,0
|
|
20230726,160200,55006785900,19410,19410,19410,19410,0
|
|
20230726,160100,55006785900,19410,19410,19410,19410,0
|
|
20230726,160000,55006785900,19410,19410,19410,19410,0
|
|
20230726,155900,55006785900,19410,19410,19410,19410,49712
|
|
20230726,155800,55006785900,19410,19410,19410,19410,0
|
|
20230726,155700,55006785900,19410,19410,19410,19410,0
|
|
20230726,155600,55006785900,19410,19410,19410,19410,0
|
|
20230726,155500,55006785900,19410,19410,19410,19410,0
|
|
20230726,155400,55006785900,19410,19410,19410,19410,0
|
|
20230726,155300,55006785900,19410,19410,19410,19410,0
|
|
20230726,155200,55006785900,19410,19410,19410,19410,0
|
|
20230726,155100,55006785900,19410,19410,19410,19410,0
|
|
20230726,155000,55006785900,19410,19410,19410,19410,0
|
|
20230726,154900,55006785900,19410,19410,19410,19410,0
|
|
20230726,154800,55006785900,19410,19410,19410,19410,0
|
|
20230726,154700,55006785900,19410,19410,19410,19410,0
|
|
20230726,154600,55006785900,19410,19410,19410,19410,0
|
|
20230726,154500,55006785900,19410,19410,19410,19410,0
|
|
20230726,154400,55006785900,19410,19410,19410,19410,0
|
|
20230726,154300,55006785900,19410,19410,19410,19410,0
|
|
20230726,154200,55006785900,19410,19410,19410,19410,0
|
|
20230726,154100,55006785900,19410,19410,19410,19410,0
|
|
20230726,154000,55006785900,19410,19410,19410,19410,0
|
|
20230726,153900,55006785900,19410,19410,19410,19410,0
|
|
20230726,153800,55006785900,19410,19410,19410,19410,0
|
|
20230726,153700,55006785900,19410,19410,19410,19410,0
|
|
20230726,153600,55006785900,19410,19410,19410,19410,0
|
|
20230726,153500,55006785900,19410,19410,19410,19410,0
|
|
20230726,153400,55006785900,19410,19410,19410,19410,0
|
|
20230726,153300,55006785900,19410,19410,19410,19410,0
|
|
20230726,153200,55006785900,19410,19410,19410,19410,0
|
|
20230726,153100,55006785900,19410,19410,19410,19410,0
|
|
20230726,153000,55006785900,19410,19410,19410,19410,49712
|
|
20230726,152900,54041875980,19440,19440,19440,19440,0
|
|
20230726,152800,54041875980,19440,19440,19440,19440,0
|
|
20230726,152700,54041875980,19440,19440,19440,19440,0
|
|
20230726,152600,54041875980,19440,19440,19440,19440,0
|
|
20230726,152500,54041875980,19440,19440,19440,19440,0
|
|
20230726,152400,54041875980,19440,19440,19440,19440,0
|
|
20230726,152300,54041875980,19440,19440,19440,19440,0
|
|
20230726,152200,54041875980,19440,19440,19440,19440,0
|
|
20230726,152100,54041875980,19440,19440,19440,19440,0
|
|
20230726,152000,54041875980,19440,19440,19440,19440,0
|
|
20230726,151900,54041875980,19440,19460,19460,19420,9524
|
|
20230726,151800,53856752900,19460,19420,19470,19420,3341
|
|
20230726,151700,53791815570,19430,19420,19430,19420,5169
|
|
20230726,151600,53691418150,19420,19370,19430,19370,5160
|
|
20230726,151500,53591338950,19370,19410,19410,19350,3550
|
|
20230726,151400,53522570220,19410,19320,19420,19320,6487
|
|
20230726,151300,53396964750,19330,19290,19350,19280,7782
|
|
20230726,151200,53246666020,19290,19280,19310,19250,10184
|
|
20230726,151100,53050354690,19320,19260,19320,19250,9890
|
|
20230726,151000,52859805620,19260,19300,19320,19240,16233
|
|
20230726,150900,52546794740,19310,19310,19310,19270,11354
|
|
20230726,150800,52327697210,19300,19330,19340,19300,14014
|
|
20230726,150700,52056936240,19330,19360,19360,19330,7838
|
|
20230726,150600,51905255550,19360,19390,19400,19350,7377
|
|
20230726,150500,51762340030,19390,19430,19430,19390,12446
|
|
20230726,150400,51520837690,19430,19460,19460,19420,7997
|
|
20230726,150300,51365340830,19460,19490,19490,19450,9442
|
|
20230726,150200,51181583000,19490,19520,19520,19480,21863
|
|
20230726,150100,50755231860,19530,19540,19550,19510,8773
|
|
20230726,150000,50584009940,19540,19600,19610,19540,3189
|
|
20230726,145900,50521623020,19610,19610,19620,19600,3373
|
|
20230726,145800,50455463820,19630,19640,19640,19610,4959
|
|
20230726,145700,50358100930,19630,19530,19650,19530,5552
|
|
20230726,145600,50249348970,19530,19520,19540,19520,2373
|
|
20230726,145500,50203004940,19530,19520,19530,19520,2891
|
|
20230726,145400,50146561030,19520,19510,19530,19510,2385
|
|
20230726,145300,50100006210,19520,19530,19550,19510,7253
|
|
20230726,145200,49958383650,19530,19530,19530,19520,2911
|
|
20230726,145100,49901555240,19530,19520,19530,19510,2941
|
|
20230726,145000,49844139510,19530,19540,19550,19520,5712
|
|
20230726,144900,49732592960,19540,19550,19560,19530,7271
|
|
20230726,144800,49590531700,19550,19550,19570,19530,6136
|
|
20230726,144700,49470619990,19550,19550,19560,19540,4629
|
|
20230726,144600,49380137360,19550,19570,19600,19540,4665
|
|
20230726,144500,49288895790,19580,19560,19590,19550,4338
|
|
20230726,144400,49204058550,19560,19550,19560,19540,4458
|
|
20230726,144300,49116897330,19560,19560,19560,19550,1495
|
|
20230726,144200,49087659050,19550,19580,19590,19540,3075
|
|
20230726,144100,49027522290,19580,19570,19590,19570,5345
|
|
20230726,144000,48922863770,19570,19570,19570,19550,5610
|
|
20230726,143900,48813135720,19570,19580,19600,19570,1967
|
|
20230726,143800,48774616570,19590,19610,19650,19590,5430
|
|
20230726,143700,48668131290,19610,19620,19630,19600,1185
|
|
20230726,143600,48644890650,19620,19560,19620,19550,6086
|
|
20230726,143500,48525617800,19550,19580,19580,19540,15323
|
|
20230726,143400,48225847530,19590,19600,19600,19580,1740
|
|
20230726,143300,48191766730,19600,19620,19620,19600,4986
|
|
20230726,143200,48094008940,19620,19620,19620,19600,1993
|
|
20230726,143100,48054918280,19610,19670,19670,19600,6901
|
|
20230726,143000,47919392090,19670,19660,19680,19640,2209
|
|
20230726,142900,47875952850,19650,19700,19700,19650,1839
|
|
20230726,142800,47839779210,19700,19680,19700,19670,3574
|
|
20230726,142700,47769426360,19690,19690,19700,19680,2179
|
|
20230726,142600,47726518120,19690,19600,19700,19600,4126
|
|
20230726,142500,47645509340,19600,19610,19610,19600,1253
|
|
20230726,142400,47620948540,19600,19600,19630,19570,2304
|
|
20230726,142300,47575802070,19620,19580,19620,19570,3861
|
|
20230726,142200,47500175530,19580,19630,19630,19580,2959
|
|
20230726,142100,47442196800,19630,19630,19640,19610,3373
|
|
20230726,142000,47376003890,19640,19620,19670,19620,3151
|
|
20230726,141900,47314097510,19700,19750,19760,19610,3231
|
|
20230726,141800,47250372320,19740,19690,19750,19690,8974
|
|
20230726,141700,47073300100,19660,19630,19690,19600,9099
|
|
20230726,141600,46894541080,19630,19570,19650,19560,2045
|
|
20230726,141500,46854500840,19570,19600,19600,19570,5556
|
|
20230726,141400,46745707830,19610,19600,19670,19590,872
|
|
20230726,141300,46728609560,19600,19590,19670,19580,5532
|
|
20230726,141200,46620206700,19590,19650,19670,19580,9194
|
|
20230726,141100,46439947520,19630,19720,19720,19630,7398
|
|
20230726,141000,46294463820,19720,19640,19720,19640,2405
|
|
20230726,140900,46247121240,19640,19630,19660,19620,4902
|
|
20230726,140800,46150875810,19620,19650,19650,19580,3581
|
|
20230726,140700,46080641250,19650,19650,19660,19560,5153
|
|
20230726,140600,45979649490,19650,19550,19680,19550,8828
|
|
20230726,140500,45806530200,19550,19590,19590,19540,5770
|
|
20230726,140400,45693658790,19600,19580,19620,19580,6326
|
|
20230726,140300,45569674720,19590,19560,19630,19550,6836
|
|
20230726,140200,45435887490,19550,19560,19580,19540,4729
|
|
20230726,140100,45343370840,19600,19810,19830,19510,21646
|
|
20230726,140000,44917265820,19810,19800,19810,19760,6049
|
|
20230726,135900,44797558510,19760,19800,19820,19760,4967
|
|
20230726,135800,44699191790,19800,19700,19800,19680,16443
|
|
20230726,135700,44374873490,19770,19690,19790,19680,7270
|
|
20230726,135600,44231391070,19690,19450,19700,19450,14382
|
|
20230726,135500,43949192560,19450,19540,19540,19450,32499
|
|
20230726,135400,43315640280,19540,19590,19600,19530,20554
|
|
20230726,135300,42913459740,19570,19700,19710,19570,17056
|
|
20230726,135200,42578569690,19690,19820,19820,19690,12810
|
|
20230726,135100,42325761410,19830,19750,19850,19740,4057
|
|
20230726,135000,42245484210,19740,19770,19770,19740,4548
|
|
20230726,134900,42155657030,19780,19780,19790,19770,2942
|
|
20230726,134800,42097466960,19780,19770,19790,19760,1569
|
|
20230726,134700,42066433170,19770,19780,19800,19760,2984
|
|
20230726,134600,42007443540,19770,19850,19880,19760,4001
|
|
20230726,134500,41928187250,19880,19760,19880,19760,3727
|
|
20230726,134400,41854370010,19760,19790,19800,19750,9355
|
|
20230726,134300,41669489130,19790,19810,19810,19780,3540
|
|
20230726,134200,41599427260,19800,19770,19880,19770,7891
|
|
20230726,134100,41443263550,19770,19730,19780,19710,4750
|
|
20230726,134000,41349535730,19710,19810,19820,19650,17384
|
|
20230726,133900,41006541300,19810,19970,20050,19810,22190
|
|
20230726,133800,40564725010,19980,20100,20150,19980,13303
|
|
20230726,133700,40297948850,20100,20100,20200,20050,15650
|
|
20230726,133600,39983046000,20100,20000,20150,20000,42100
|
|
20230726,133500,39137433500,20000,19980,20050,19960,7025
|
|
20230726,133400,38996944370,19980,19970,19980,19940,4028
|
|
20230726,133300,38916548710,19960,19920,20000,19910,7663
|
|
20230726,133200,38763568730,19910,19820,19930,19810,7702
|
|
20230726,133100,38610548860,19820,19880,19890,19820,5213
|
|
20230726,133000,38507143790,19870,19900,19900,19850,3518
|
|
20230726,132900,38437227500,19900,19900,19920,19900,3933
|
|
20230726,132800,38358942400,19910,19920,19920,19890,2177
|
|
20230726,132700,38315604840,19920,19880,19940,19860,5970
|
|
20230726,132600,38196758500,19890,20000,20000,19880,7742
|
|
20230726,132500,38042419920,20000,20100,20100,19980,14745
|
|
20230726,132400,37746940570,20100,19990,20100,19990,21231
|
|
20230726,132300,37321361510,19980,19920,19990,19910,8183
|
|
20230726,132200,37158058400,19910,19920,19980,19900,6076
|
|
20230726,132100,37036880220,19920,19880,19930,19870,1690
|
|
20230726,132000,37003245210,19880,19950,19960,19880,9366
|
|
20230726,131900,36816600660,19960,19920,19960,19910,4662
|
|
20230726,131800,36723618380,19910,19810,19910,19800,5574
|
|
20230726,131700,36613008800,19800,19840,19840,19800,4521
|
|
20230726,131600,36523403930,19840,19880,19880,19820,2764
|
|
20230726,131500,36468520300,19880,19830,19880,19820,2832
|
|
20230726,131400,36412312370,19830,19690,19830,19690,8999
|
|
20230726,131300,36234569290,19660,19660,19680,19620,13424
|
|
20230726,131200,35970862540,19660,19640,19670,19630,5568
|
|
20230726,131100,35861450760,19640,19630,19650,19620,1356
|
|
20230726,131000,35834832630,19620,19580,19660,19580,8962
|
|
20230726,130900,35658944920,19580,19590,19590,19560,7087
|
|
20230726,130800,35520233420,19590,19610,19610,19580,23831
|
|
20230726,130700,35053134260,19610,19610,19610,19600,3551
|
|
20230726,130600,34983515150,19610,19620,19620,19610,7626
|
|
20230726,130500,34833962550,19620,19630,19630,19620,5537
|
|
20230726,130400,34725324320,19630,19630,19640,19620,3353
|
|
20230726,130300,34659519580,19630,19660,19660,19630,4619
|
|
20230726,130200,34568839950,19660,19660,19670,19630,16665
|
|
20230726,130100,34241396100,19670,19680,19680,19650,2072
|
|
20230726,130000,34200654240,19670,19680,19680,19650,4297
|
|
20230726,125900,34116146560,19680,19690,19700,19670,1174
|
|
20230726,125800,34093036550,19700,19690,19700,19690,692
|
|
20230726,125700,34079409940,19700,19670,19700,19670,815
|
|
20230726,125600,34063373980,19670,19670,19670,19660,3907
|
|
20230726,125500,33986549570,19680,19680,19680,19670,5443
|
|
20230726,125400,33879459900,19680,19700,19700,19670,2701
|
|
20230726,125300,33826293120,19690,19690,19700,19680,2587
|
|
20230726,125200,33775336490,19690,19730,19730,19690,2035
|
|
20230726,125100,33735238570,19720,19740,19750,19690,653
|
|
20230726,125000,33722367470,19700,19690,19740,19690,4920
|
|
20230726,124900,33625428830,19690,19710,19710,19680,1032
|
|
20230726,124800,33605095240,19710,19690,19720,19680,4570
|
|
20230726,124700,33515075660,19680,19710,19710,19680,1807
|
|
20230726,124600,33479488680,19710,19680,19710,19680,984
|
|
20230726,124500,33460108680,19680,19670,19690,19670,3716
|
|
20230726,124400,33386964710,19680,19700,19720,19680,797
|
|
20230726,124300,33371271920,19730,19710,19740,19690,1968
|
|
20230726,124200,33332473330,19710,19680,19710,19660,6149
|
|
20230726,124100,33211485830,19680,19710,19710,19680,2629
|
|
20230726,124000,33159718760,19710,19740,19750,19710,2270
|
|
20230726,123900,33114934600,19750,19750,19780,19740,2099
|
|
20230726,123800,33073464970,19740,19690,19740,19690,2757
|
|
20230726,123700,33019125830,19700,19700,19710,19690,4429
|
|
20230726,123600,32931880700,19700,19720,19730,19700,4515
|
|
20230726,123500,32842920420,19730,19750,19760,19710,3282
|
|
20230726,123400,32778135780,19760,19740,19760,19740,2742
|
|
20230726,123300,32723979540,19740,19740,19740,19730,1031
|
|
20230726,123200,32703630070,19730,19760,19770,19710,12441
|
|
20230726,123100,32457965110,19760,19770,19770,19760,2907
|
|
20230726,123000,32400506030,19770,19820,19820,19770,2804
|
|
20230726,122900,32345024050,19830,19780,19840,19770,2174
|
|
20230726,122800,32301997610,19780,19780,19780,19760,3785
|
|
20230726,122700,32227163750,19780,19860,19860,19780,1856
|
|
20230726,122600,32190402100,19860,19800,19860,19800,2024
|
|
20230726,122500,32150277780,19850,19820,19860,19790,1257
|
|
20230726,122400,32125359470,19820,19810,19830,19790,1051
|
|
20230726,122300,32104529600,19810,19810,19820,19780,3283
|
|
20230726,122200,32039554200,19810,19800,19830,19790,334
|
|
20230726,122100,32032935870,19790,19810,19820,19780,927
|
|
20230726,122000,32014585840,19810,19770,19810,19770,4304
|
|
20230726,121900,31929441380,19760,19770,19770,19750,5472
|
|
20230726,121800,31821337450,19760,19770,19780,19760,3508
|
|
20230726,121700,31751988040,19770,19800,19800,19770,2505
|
|
20230726,121600,31702445470,19800,19800,19810,19780,2196
|
|
20230726,121500,31658969690,19810,19830,19830,19810,2819
|
|
20230726,121400,31603107620,19820,19840,19870,19810,3677
|
|
20230726,121300,31530191810,19850,19870,19870,19830,3659
|
|
20230726,121200,31457556770,19870,19890,19900,19870,1083
|
|
20230726,121100,31436026150,19890,19910,19910,19890,794
|
|
20230726,121000,31420228240,19880,19930,19950,19880,2336
|
|
20230726,120900,31373733970,19920,19980,19980,19920,2602
|
|
20230726,120800,31321803750,19910,19930,19990,19900,1684
|
|
20230726,120700,31288262380,19990,19990,19990,19920,7315
|
|
20230726,120600,31142239120,19990,19980,19990,19980,3820
|
|
20230726,120500,31065898130,19990,19990,19990,19980,2510
|
|
20230726,120400,31015727320,19990,20000,20050,19990,7435
|
|
20230726,120300,30867071490,20050,20050,20050,20000,169
|
|
20230726,120200,30863684940,20050,20000,20050,20000,2523
|
|
20230726,120100,30813163690,20050,20000,20050,20000,629
|
|
20230726,120000,30800563390,20000,20000,20050,19990,2309
|
|
20230726,115900,30754380130,20000,19990,20000,19990,583
|
|
20230726,115800,30742721450,20000,20000,20000,20000,2009
|
|
20230726,115700,30702541450,20000,20100,20100,20000,5450
|
|
20230726,115600,30593466700,20050,20050,20050,20000,4459
|
|
20230726,115500,30504112250,20050,20050,20050,20000,1733
|
|
20230726,115400,30469447050,20050,20000,20050,20000,976
|
|
20230726,115300,30449911200,20000,20000,20050,20000,750
|
|
20230726,115200,30434904500,20050,20000,20050,19990,1686
|
|
20230726,115100,30401180730,20000,20000,20050,20000,1018
|
|
20230726,115000,30380818730,20000,20000,20050,19990,3992
|
|
20230726,114900,30301000850,20000,20000,20050,19990,1220
|
|
20230726,114800,30276588470,20000,19990,20000,19980,3366
|
|
20230726,114700,30209291430,19990,20000,20000,19980,2503
|
|
20230726,114600,30159260460,20000,20050,20050,19990,4095
|
|
20230726,114500,30077321470,20000,20050,20050,20000,3374
|
|
20230726,114400,30009828570,20050,20050,20050,20000,1986
|
|
20230726,114300,29970010270,20000,19980,20050,19980,6268
|
|
20230726,114200,29844611660,19970,19940,19980,19930,3645
|
|
20230726,114100,29771851890,19940,19920,19940,19920,2841
|
|
20230726,114000,29715227040,19920,19880,19930,19870,6031
|
|
20230726,113900,29595202690,19880,19860,19890,19860,368
|
|
20230726,113800,29587886760,19890,19850,19890,19850,5687
|
|
20230726,113700,29474864780,19860,19850,19870,19850,1847
|
|
20230726,113600,29438180200,19860,19850,19860,19830,879
|
|
20230726,113500,29420731540,19850,19860,19860,19850,1046
|
|
20230726,113400,29399961660,19860,19880,19880,19860,1298
|
|
20230726,113300,29374173910,19870,19860,19870,19860,941
|
|
20230726,113200,29355477340,19860,19880,19880,19860,1834
|
|
20230726,113100,29319029970,19880,19830,19880,19820,1047
|
|
20230726,113000,29298257430,19830,19810,19830,19810,1812
|
|
20230726,112900,29262351960,19800,19760,19810,19760,5167
|
|
20230726,112800,29160133390,19760,19770,19770,19750,4126
|
|
20230726,112700,29078638230,19770,19750,19770,19750,814
|
|
20230726,112600,29062559060,19740,19760,19760,19740,941
|
|
20230726,112500,29043971540,19760,19740,19770,19740,1483
|
|
20230726,112400,29014667470,19740,19730,19740,19720,3375
|
|
20230726,112300,28948059210,19720,19710,19720,19700,4204
|
|
20230726,112200,28865170620,19700,19700,19710,19700,1192
|
|
20230726,112100,28841682880,19700,19700,19710,19690,1486
|
|
20230726,112000,28812409560,19700,19660,19700,19660,1717
|
|
20230726,111900,28778618520,19670,19650,19680,19650,4753
|
|
20230726,111800,28685176100,19650,19680,19690,19640,12249
|
|
20230726,111700,28444396420,19680,19710,19720,19680,4441
|
|
20230726,111600,28356904340,19710,19740,19740,19700,4339
|
|
20230726,111500,28271396130,19740,19720,19770,19720,5970
|
|
20230726,111400,28153563210,19720,19730,19740,19720,2046
|
|
20230726,111300,28113191070,19730,19730,19730,19720,1257
|
|
20230726,111200,28088391850,19730,19720,19730,19710,3168
|
|
20230726,111100,28025922070,19730,19770,19770,19730,6793
|
|
20230726,111000,27891744810,19770,19790,19800,19770,1557
|
|
20230726,110900,27860942060,19790,19800,19810,19780,2263
|
|
20230726,110800,27816152110,19800,19790,19810,19780,2935
|
|
20230726,110700,27758076340,19780,19800,19810,19780,2655
|
|
20230726,110600,27705535220,19790,19790,19810,19780,2486
|
|
20230726,110500,27656337770,19790,19860,19860,19780,6134
|
|
20230726,110400,27534834520,19850,19880,19890,19840,1914
|
|
20230726,110300,27496802390,19880,19870,19880,19840,2053
|
|
20230726,110200,27455999960,19880,19890,19900,19860,5124
|
|
20230726,110100,27354117940,19890,19830,19890,19830,5037
|
|
20230726,110000,27254040950,19820,19790,19830,19780,3020
|
|
20230726,105900,27194253240,19790,19790,19800,19770,1757
|
|
20230726,105800,27159491600,19790,19790,19800,19790,2632
|
|
20230726,105700,27107402610,19800,19780,19830,19780,8073
|
|
20230726,105600,26947703570,19790,19820,19830,19780,7585
|
|
20230726,105500,26797467160,19820,19790,19820,19790,1992
|
|
20230726,105400,26757999180,19790,19820,19820,19780,2165
|
|
20230726,105300,26715138270,19820,19870,19880,19800,11764
|
|
20230726,105200,26481598270,19860,19850,19870,19840,5928
|
|
20230726,105100,26363889500,19850,19850,19860,19780,14545
|
|
20230726,105000,26075426160,19830,19740,19860,19720,10600
|
|
20230726,104900,25865686120,19800,19750,19800,19710,5944
|
|
20230726,104800,25748328600,19750,19620,19790,19610,31154
|
|
20230726,104700,25136312870,19610,19680,19690,19610,14184
|
|
20230726,104600,24857733870,19680,19720,19730,19680,13292
|
|
20230726,104500,24595823210,19720,19750,19770,19720,9816
|
|
20230726,104400,24402077780,19750,19750,19750,19730,6358
|
|
20230726,104300,24276571950,19740,19780,19800,19740,6936
|
|
20230726,104200,24139368930,19800,19800,19820,19780,2880
|
|
20230726,104100,24082374140,19820,19740,19840,19730,9261
|
|
20230726,104000,23899149310,19740,19750,19760,19720,5725
|
|
20230726,103900,23786120500,19750,19770,19770,19750,9836
|
|
20230726,103800,23591781280,19770,19770,19780,19760,2253
|
|
20230726,103700,23547237550,19770,19770,19770,19760,3709
|
|
20230726,103600,23473918230,19760,19760,19780,19750,2402
|
|
20230726,103500,23426436160,19750,19760,19760,19750,12547
|
|
20230726,103400,23178605820,19770,19750,19770,19700,11374
|
|
20230726,103300,22954145200,19780,19750,19780,19730,8627
|
|
20230726,103200,22783822180,19750,19740,19750,19730,1941
|
|
20230726,103100,22745506530,19730,19740,19740,19710,3873
|
|
20230726,103000,22669100710,19740,19750,19750,19730,5690
|
|
20230726,102900,22556768720,19750,19740,19770,19700,8747
|
|
20230726,102800,22384100210,19710,19670,19740,19660,8859
|
|
20230726,102700,22209596030,19660,19640,19700,19610,7515
|
|
20230726,102600,22061976340,19640,19630,19700,19610,13745
|
|
20230726,102500,21792195550,19630,19670,19670,19620,25858
|
|
20230726,102400,21284430320,19660,19710,19730,19660,14663
|
|
20230726,102300,20995788960,19710,19700,19730,19680,11477
|
|
20230726,102200,20769737770,19680,19680,19740,19680,7520
|
|
20230726,102100,20621611110,19740,19650,19740,19640,16157
|
|
20230726,102000,20303686890,19640,19660,19690,19630,15288
|
|
20230726,101900,20003048110,19660,19690,19700,19610,26001
|
|
20230726,101800,19491973470,19690,19740,19750,19660,24158
|
|
20230726,101700,19016021170,19740,19770,19780,19730,18583
|
|
20230726,101600,18649047940,19770,19810,19810,19730,45474
|
|
20230726,101500,17750179890,19810,19870,19880,19810,24298
|
|
20230726,101400,17268163800,19860,19900,19900,19860,9676
|
|
20230726,101300,17075820540,19890,19940,19950,19890,21543
|
|
20230726,101200,16646912910,19950,19920,19970,19920,5612
|
|
20230726,101100,16535005550,19920,19920,19940,19910,11995
|
|
20230726,101000,16296130860,19930,19950,19950,19920,16184
|
|
20230726,100900,15973506760,19950,19970,19980,19940,11640
|
|
20230726,100800,15741242660,19970,19960,19980,19960,3944
|
|
20230726,100700,15662495290,19960,19960,19970,19950,3476
|
|
20230726,100600,15593113190,19960,19950,19970,19940,8191
|
|
20230726,100500,15429714730,19950,19980,19980,19950,8859
|
|
20230726,100400,15252916700,19960,19960,20050,19960,12036
|
|
20230726,100300,15012379480,19970,19970,19980,19940,15276
|
|
20230726,100200,14707496920,19980,20000,20050,19980,37068
|
|
20230726,100100,13966261150,20050,20050,20100,20000,4417
|
|
20230726,100000,13877712950,20050,20050,20100,20050,3816
|
|
20230726,095900,13801151500,20050,20050,20100,20000,8096
|
|
20230726,095800,13638889850,20100,20050,20100,20000,15705
|
|
20230726,095700,13324192250,20050,20100,20100,20050,10799
|
|
20230726,095600,13107642900,20100,20100,20100,20050,7944
|
|
20230726,095500,12948338400,20050,20100,20100,20050,2670
|
|
20230726,095400,12894763700,20100,20150,20150,20050,15025
|
|
20230726,095300,12592891650,20150,20200,20200,20100,10906
|
|
20230726,095200,12373540300,20150,20200,20200,20150,1949
|
|
20230726,095100,12334256650,20150,20100,20200,20100,3884
|
|
20230726,095000,12256007000,20100,20150,20150,20100,4478
|
|
20230726,094900,12165872300,20150,20150,20150,20100,15026
|
|
20230726,094800,11863797000,20150,20250,20300,20100,21523
|
|
20230726,094700,11429221450,20250,20300,20350,20200,11737
|
|
20230726,094600,11191426750,20350,20300,20350,20250,2284
|
|
20230726,094500,11145073550,20300,20300,20350,20250,3087
|
|
20230726,094400,11082418900,20300,20300,20300,20250,5905
|
|
20230726,094300,10962656400,20300,20300,20300,20250,2928
|
|
20230726,094200,10903295050,20250,20350,20350,20200,15802
|
|
20230726,094100,10583318050,20350,20450,20450,20300,15778
|
|
20230726,094000,10262674400,20450,20500,20500,20350,9926
|
|
20230726,093900,10060069300,20500,20500,20550,20450,7373
|
|
20230726,093800,9909143750,20550,20550,20600,20500,2544
|
|
20230726,093700,9856919400,20600,20650,20700,20550,20985
|
|
20230726,093600,9424352800,20650,20650,20650,20600,2522
|
|
20230726,093500,9372332200,20650,20650,20700,20600,4939
|
|
20230726,093400,9270350650,20650,20650,20750,20650,15881
|
|
20230726,093300,8941863950,20700,20650,20750,20600,15888
|
|
20230726,093200,8613264100,20700,20550,20800,20500,43615
|
|
20230726,093100,7710837900,20550,20550,20550,20500,4507
|
|
20230726,093000,7618263900,20500,20500,20550,20450,10715
|
|
20230726,092900,7398401650,20550,20500,20550,20450,3546
|
|
20230726,092800,7325700200,20550,20550,20600,20500,1741
|
|
20230726,092700,7289940450,20550,20500,20550,20450,9063
|
|
20230726,092600,7104027350,20500,20450,20550,20450,3439
|
|
20230726,092500,7033562300,20500,20350,20500,20300,8155
|
|
20230726,092400,6866956400,20350,20300,20400,20300,3428
|
|
20230726,092300,6797265300,20300,20450,20450,20300,7624
|
|
20230726,092200,6642079650,20450,20350,20500,20300,7586
|
|
20230726,092100,6487392900,20350,20350,20350,20250,11527
|
|
20230726,092000,6253423900,20350,20400,20450,20250,10469
|
|
20230726,091900,6040567200,20400,20450,20450,20400,2948
|
|
20230726,091800,5980374300,20450,20500,20500,20400,2701
|
|
20230726,091700,5925141350,20500,20500,20550,20500,9790
|
|
20230726,091600,5724222400,20550,20450,20550,20400,7695
|
|
20230726,091500,5566689800,20400,20550,20550,20400,6187
|
|
20230726,091400,5439939250,20550,20600,20600,20550,2593
|
|
20230726,091300,5386639900,20550,20650,20700,20550,8747
|
|
20230726,091200,5206228800,20650,20650,20700,20600,6668
|
|
20230726,091100,5068638800,20700,20650,20700,20600,7515
|
|
20230726,091000,4913517950,20700,20550,20700,20500,20664
|
|
20230726,090900,4487366450,20550,20350,20600,20350,16863
|
|
20230726,090800,4141237100,20450,20250,20450,20200,16958
|
|
20230726,090700,3797439600,20250,20400,20450,20250,18720
|
|
20230726,090600,3417370750,20400,20450,20500,20400,17469
|
|
20230726,090500,3060626200,20400,20350,20450,20350,7294
|
|
20230726,090400,2911878250,20350,20400,20450,20300,14408
|
|
20230726,090300,2618319300,20450,20450,20600,20400,15050
|
|
20230726,090200,2310062750,20450,20500,20600,20450,17199
|
|
20230726,090100,1957610450,20550,20650,20750,20550,24941
|
|
20230726,090000,1443262050,20650,20850,20850,20650,67988
|