608 lines
33 KiB
CSV
608 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,190500,21795898650,19170,19170,19170,19170,9043
|
|
20230726,190400,21795898650,19170,19170,19170,19170,0
|
|
20230726,190300,21795898650,19170,19170,19170,19170,0
|
|
20230726,190200,21795898650,19170,19170,19170,19170,0
|
|
20230726,190100,21795898650,19170,19170,19170,19170,0
|
|
20230726,190000,21795898650,19170,19170,19170,19170,0
|
|
20230726,185900,21795898650,19170,19170,19170,19170,0
|
|
20230726,185800,21795898650,19170,19170,19170,19170,0
|
|
20230726,185700,21795898650,19170,19170,19170,19170,0
|
|
20230726,185600,21795898650,19170,19170,19170,19170,0
|
|
20230726,185500,21795898650,19170,19170,19170,19170,0
|
|
20230726,185400,21795898650,19170,19170,19170,19170,0
|
|
20230726,185300,21795898650,19170,19170,19170,19170,0
|
|
20230726,185200,21795898650,19170,19170,19170,19170,0
|
|
20230726,185100,21795898650,19170,19170,19170,19170,0
|
|
20230726,185000,21795898650,19170,19170,19170,19170,0
|
|
20230726,184900,21795898650,19170,19170,19170,19170,0
|
|
20230726,184800,21795898650,19170,19170,19170,19170,0
|
|
20230726,184700,21795898650,19170,19170,19170,19170,0
|
|
20230726,184600,21795898650,19170,19170,19170,19170,0
|
|
20230726,184500,21795898650,19170,19170,19170,19170,0
|
|
20230726,184400,21795898650,19170,19170,19170,19170,0
|
|
20230726,184300,21795898650,19170,19170,19170,19170,0
|
|
20230726,184200,21795898650,19170,19170,19170,19170,0
|
|
20230726,184100,21795898650,19170,19170,19170,19170,0
|
|
20230726,184000,21795898650,19170,19170,19170,19170,0
|
|
20230726,183900,21795898650,19170,19170,19170,19170,0
|
|
20230726,183800,21795898650,19170,19170,19170,19170,0
|
|
20230726,183700,21795898650,19170,19170,19170,19170,0
|
|
20230726,183600,21795898650,19170,19170,19170,19170,0
|
|
20230726,183500,21795898650,19170,19170,19170,19170,9043
|
|
20230726,183400,21795898650,19170,19170,19170,19170,0
|
|
20230726,183300,21795898650,19170,19170,19170,19170,0
|
|
20230726,183200,21795898650,19170,19170,19170,19170,0
|
|
20230726,183100,21795898650,19170,19170,19170,19170,0
|
|
20230726,183000,21795898650,19170,19170,19170,19170,0
|
|
20230726,182900,21795898650,19170,19170,19170,19170,0
|
|
20230726,182800,21795898650,19170,19170,19170,19170,0
|
|
20230726,182700,21795898650,19170,19170,19170,19170,0
|
|
20230726,182600,21795898650,19170,19170,19170,19170,0
|
|
20230726,182500,21795898650,19170,19170,19170,19170,0
|
|
20230726,182400,21795898650,19170,19170,19170,19170,0
|
|
20230726,182300,21795898650,19170,19170,19170,19170,0
|
|
20230726,182200,21795898650,19170,19170,19170,19170,0
|
|
20230726,182100,21795898650,19170,19170,19170,19170,0
|
|
20230726,182000,21795898650,19170,19170,19170,19170,0
|
|
20230726,181900,21795898650,19170,19170,19170,19170,0
|
|
20230726,181800,21795898650,19170,19170,19170,19170,0
|
|
20230726,181700,21795898650,19170,19170,19170,19170,0
|
|
20230726,181600,21795898650,19170,19170,19170,19170,0
|
|
20230726,181500,21795898650,19170,19170,19170,19170,0
|
|
20230726,181400,21795898650,19170,19170,19170,19170,0
|
|
20230726,181300,21795898650,19170,19170,19170,19170,0
|
|
20230726,181200,21795898650,19170,19170,19170,19170,0
|
|
20230726,181100,21795898650,19170,19170,19170,19170,0
|
|
20230726,181000,21795898650,19170,19170,19170,19170,0
|
|
20230726,180900,21795898650,19170,19170,19170,19170,0
|
|
20230726,180800,21795898650,19170,19170,19170,19170,0
|
|
20230726,180700,21795898650,19170,19170,19170,19170,0
|
|
20230726,180600,21795898650,19170,19170,19170,19170,0
|
|
20230726,180500,21795898650,19170,19170,19170,19170,9043
|
|
20230726,180400,21795898650,19170,19170,19170,19170,0
|
|
20230726,180300,21795898650,19170,19170,19170,19170,0
|
|
20230726,180200,21795898650,19170,19170,19170,19170,0
|
|
20230726,180100,21795898650,19170,19170,19170,19170,0
|
|
20230726,180000,21795898650,19170,19170,19170,19170,0
|
|
20230726,175900,21795898650,19170,19170,19170,19170,0
|
|
20230726,175800,21795898650,19170,19170,19170,19170,0
|
|
20230726,175700,21795898650,19170,19170,19170,19170,0
|
|
20230726,175600,21795898650,19170,19170,19170,19170,0
|
|
20230726,175500,21795898650,19170,19170,19170,19170,0
|
|
20230726,175400,21795898650,19170,19170,19170,19170,0
|
|
20230726,175300,21795898650,19170,19170,19170,19170,0
|
|
20230726,175200,21795898650,19170,19170,19170,19170,0
|
|
20230726,175100,21795898650,19170,19170,19170,19170,0
|
|
20230726,175000,21795898650,19170,19170,19170,19170,0
|
|
20230726,174900,21795898650,19170,19170,19170,19170,0
|
|
20230726,174800,21795898650,19170,19170,19170,19170,0
|
|
20230726,174700,21795898650,19170,19170,19170,19170,0
|
|
20230726,174600,21795898650,19170,19170,19170,19170,0
|
|
20230726,174500,21795898650,19170,19170,19170,19170,0
|
|
20230726,174400,21795898650,19170,19170,19170,19170,0
|
|
20230726,174300,21795898650,19170,19170,19170,19170,0
|
|
20230726,174200,21795898650,19170,19170,19170,19170,0
|
|
20230726,174100,21795898650,19170,19170,19170,19170,0
|
|
20230726,174000,21795898650,19170,19170,19170,19170,0
|
|
20230726,173900,21795898650,19170,19170,19170,19170,0
|
|
20230726,173800,21795898650,19170,19170,19170,19170,0
|
|
20230726,173700,21795898650,19170,19170,19170,19170,0
|
|
20230726,173600,21795898650,19170,19170,19170,19170,0
|
|
20230726,173500,21795898650,19170,19170,19170,19170,9043
|
|
20230726,173400,21795898650,19170,19170,19170,19170,0
|
|
20230726,173300,21795898650,19170,19170,19170,19170,0
|
|
20230726,173200,21795898650,19170,19170,19170,19170,0
|
|
20230726,173100,21795898650,19170,19170,19170,19170,0
|
|
20230726,173000,21795898650,19170,19170,19170,19170,0
|
|
20230726,172900,21795898650,19170,19170,19170,19170,0
|
|
20230726,172800,21795898650,19170,19170,19170,19170,0
|
|
20230726,172700,21795898650,19170,19170,19170,19170,0
|
|
20230726,172600,21795898650,19170,19170,19170,19170,0
|
|
20230726,172500,21795898650,19170,19170,19170,19170,0
|
|
20230726,172400,21795898650,19170,19170,19170,19170,0
|
|
20230726,172300,21795898650,19170,19170,19170,19170,0
|
|
20230726,172200,21795898650,19170,19170,19170,19170,0
|
|
20230726,172100,21795898650,19170,19170,19170,19170,0
|
|
20230726,172000,21795898650,19170,19170,19170,19170,0
|
|
20230726,171900,21795898650,19170,19170,19170,19170,0
|
|
20230726,171800,21795898650,19170,19170,19170,19170,0
|
|
20230726,171700,21795898650,19170,19170,19170,19170,0
|
|
20230726,171600,21795898650,19170,19170,19170,19170,0
|
|
20230726,171500,21795898650,19170,19170,19170,19170,0
|
|
20230726,171400,21795898650,19170,19170,19170,19170,0
|
|
20230726,171300,21795898650,19170,19170,19170,19170,0
|
|
20230726,171200,21795898650,19170,19170,19170,19170,0
|
|
20230726,171100,21795898650,19170,19170,19170,19170,0
|
|
20230726,171000,21795898650,19170,19170,19170,19170,0
|
|
20230726,170900,21795898650,19170,19170,19170,19170,0
|
|
20230726,170800,21795898650,19170,19170,19170,19170,0
|
|
20230726,170700,21795898650,19170,19170,19170,19170,0
|
|
20230726,170600,21795898650,19170,19170,19170,19170,0
|
|
20230726,170500,21795898650,19170,19170,19170,19170,9043
|
|
20230726,170400,21795898650,19170,19170,19170,19170,0
|
|
20230726,170300,21795898650,19170,19170,19170,19170,0
|
|
20230726,170200,21795898650,19170,19170,19170,19170,0
|
|
20230726,170100,21795898650,19170,19170,19170,19170,0
|
|
20230726,170000,21795898650,19170,19170,19170,19170,0
|
|
20230726,165900,21795898650,19170,19170,19170,19170,0
|
|
20230726,165800,21795898650,19170,19170,19170,19170,0
|
|
20230726,165700,21795898650,19170,19170,19170,19170,0
|
|
20230726,165600,21795898650,19170,19170,19170,19170,0
|
|
20230726,165500,21795898650,19170,19170,19170,19170,0
|
|
20230726,165400,21795898650,19170,19170,19170,19170,0
|
|
20230726,165300,21795898650,19170,19170,19170,19170,0
|
|
20230726,165200,21795898650,19170,19170,19170,19170,0
|
|
20230726,165100,21795898650,19170,19170,19170,19170,0
|
|
20230726,165000,21795898650,19170,19170,19170,19170,0
|
|
20230726,164900,21795898650,19170,19170,19170,19170,0
|
|
20230726,164800,21795898650,19170,19170,19170,19170,0
|
|
20230726,164700,21795898650,19170,19170,19170,19170,0
|
|
20230726,164600,21795898650,19170,19170,19170,19170,0
|
|
20230726,164500,21795898650,19170,19170,19170,19170,0
|
|
20230726,164400,21795898650,19170,19170,19170,19170,0
|
|
20230726,164300,21795898650,19170,19170,19170,19170,0
|
|
20230726,164200,21795898650,19170,19170,19170,19170,0
|
|
20230726,164100,21795898650,19170,19170,19170,19170,0
|
|
20230726,164000,21795898650,19170,19170,19170,19170,0
|
|
20230726,163900,21795898650,19170,19170,19170,19170,0
|
|
20230726,163800,21795898650,19170,19170,19170,19170,0
|
|
20230726,163700,21795898650,19170,19170,19170,19170,0
|
|
20230726,163600,21795898650,19170,19170,19170,19170,0
|
|
20230726,163500,21795898650,19170,19170,19170,19170,9043
|
|
20230726,163400,21795898650,19170,19170,19170,19170,0
|
|
20230726,163300,21795898650,19170,19170,19170,19170,0
|
|
20230726,163200,21795898650,19170,19170,19170,19170,0
|
|
20230726,163100,21795898650,19170,19170,19170,19170,0
|
|
20230726,163000,21795898650,19170,19170,19170,19170,0
|
|
20230726,162900,21795898650,19170,19170,19170,19170,0
|
|
20230726,162800,21795898650,19170,19170,19170,19170,0
|
|
20230726,162700,21795898650,19170,19170,19170,19170,0
|
|
20230726,162600,21795898650,19170,19170,19170,19170,0
|
|
20230726,162500,21795898650,19170,19170,19170,19170,0
|
|
20230726,162400,21795898650,19170,19170,19170,19170,0
|
|
20230726,162300,21795898650,19170,19170,19170,19170,0
|
|
20230726,162200,21795898650,19170,19170,19170,19170,0
|
|
20230726,162100,21795898650,19170,19170,19170,19170,0
|
|
20230726,162000,21795898650,19170,19170,19170,19170,0
|
|
20230726,161900,21795898650,19170,19170,19170,19170,0
|
|
20230726,161800,21795898650,19170,19170,19170,19170,0
|
|
20230726,161700,21795898650,19170,19170,19170,19170,0
|
|
20230726,161600,21795898650,19170,19170,19170,19170,0
|
|
20230726,161500,21795898650,19170,19170,19170,19170,0
|
|
20230726,161400,21795898650,19170,19170,19170,19170,0
|
|
20230726,161300,21795898650,19170,19170,19170,19170,0
|
|
20230726,161200,21795898650,19170,19170,19170,19170,0
|
|
20230726,161100,21795898650,19170,19170,19170,19170,0
|
|
20230726,161000,21795898650,19170,19170,19170,19170,0
|
|
20230726,160900,21795898650,19170,19170,19170,19170,0
|
|
20230726,160800,21795898650,19170,19170,19170,19170,0
|
|
20230726,160700,21795898650,19170,19170,19170,19170,0
|
|
20230726,160600,21795898650,19170,19170,19170,19170,0
|
|
20230726,160500,21795898650,19170,19170,19170,19170,9043
|
|
20230726,160400,21795898650,19170,19170,19170,19170,0
|
|
20230726,160300,21795898650,19170,19170,19170,19170,0
|
|
20230726,160200,21795898650,19170,19170,19170,19170,0
|
|
20230726,160100,21795898650,19170,19170,19170,19170,0
|
|
20230726,160000,21795898650,19170,19170,19170,19170,0
|
|
20230726,155900,21795898650,19170,19170,19170,19170,0
|
|
20230726,155800,21795898650,19170,19170,19170,19170,0
|
|
20230726,155700,21795898650,19170,19170,19170,19170,0
|
|
20230726,155600,21795898650,19170,19170,19170,19170,0
|
|
20230726,155500,21795898650,19170,19170,19170,19170,0
|
|
20230726,155400,21795898650,19170,19170,19170,19170,0
|
|
20230726,155300,21795898650,19170,19170,19170,19170,0
|
|
20230726,155200,21795898650,19170,19170,19170,19170,0
|
|
20230726,155100,21795898650,19170,19170,19170,19170,0
|
|
20230726,155000,21795898650,19170,19170,19170,19170,0
|
|
20230726,154900,21795898650,19170,19170,19170,19170,0
|
|
20230726,154800,21795898650,19170,19170,19170,19170,0
|
|
20230726,154700,21795898650,19170,19170,19170,19170,0
|
|
20230726,154600,21795898650,19170,19170,19170,19170,0
|
|
20230726,154500,21795898650,19170,19170,19170,19170,0
|
|
20230726,154400,21795898650,19170,19170,19170,19170,0
|
|
20230726,154300,21795898650,19170,19170,19170,19170,0
|
|
20230726,154200,21795898650,19170,19170,19170,19170,0
|
|
20230726,154100,21795898650,19170,19170,19170,19170,0
|
|
20230726,154000,21795898650,19170,19170,19170,19170,0
|
|
20230726,153900,21795898650,19170,19170,19170,19170,0
|
|
20230726,153800,21795898650,19170,19170,19170,19170,0
|
|
20230726,153700,21795898650,19170,19170,19170,19170,0
|
|
20230726,153600,21795898650,19170,19170,19170,19170,0
|
|
20230726,153500,21795898650,19170,19170,19170,19170,9043
|
|
20230726,153400,21795898650,19170,19170,19170,19170,0
|
|
20230726,153300,21795898650,19170,19170,19170,19170,0
|
|
20230726,153200,21795898650,19170,19170,19170,19170,0
|
|
20230726,153100,21795898650,19170,19170,19170,19170,0
|
|
20230726,153000,21795898650,19170,19170,19170,19170,9043
|
|
20230726,152900,21622544340,19090,19090,19090,19090,0
|
|
20230726,152800,21622544340,19090,19090,19090,19090,0
|
|
20230726,152700,21622544340,19090,19090,19090,19090,0
|
|
20230726,152600,21622544340,19090,19090,19090,19090,0
|
|
20230726,152500,21622544340,19090,19090,19090,19090,0
|
|
20230726,152400,21622544340,19090,19090,19090,19090,0
|
|
20230726,152300,21622544340,19090,19090,19090,19090,0
|
|
20230726,152200,21622544340,19090,19090,19090,19090,0
|
|
20230726,152100,21622544340,19090,19090,19090,19090,0
|
|
20230726,152000,21622544340,19090,19090,19090,19090,0
|
|
20230726,151900,21622544340,19090,19100,19100,19030,475
|
|
20230726,151800,21613481790,19100,19100,19100,19030,2421
|
|
20230726,151700,21567261260,19090,19100,19100,19000,1059
|
|
20230726,151600,21547092810,19100,19050,19100,18950,3847
|
|
20230726,151500,21473887120,18980,18990,19050,18980,1702
|
|
20230726,151400,21441557110,18990,19000,19050,18990,541
|
|
20230726,151300,21431274940,19000,19050,19060,19000,950
|
|
20230726,151200,21413179990,19050,18950,19050,18950,2146
|
|
20230726,151100,21372398990,18950,18930,18960,18920,1406
|
|
20230726,151000,21345778810,18920,18990,19000,18920,5260
|
|
20230726,150900,21246182940,18990,18970,19030,18970,705
|
|
20230726,150800,21232787220,18960,18970,18980,18950,690
|
|
20230726,150700,21219705270,18950,18970,19030,18950,1834
|
|
20230726,150600,21184920050,18970,19000,19030,18970,1030
|
|
20230726,150500,21165350520,19000,19010,19020,18960,489
|
|
20230726,150400,21156069050,19010,19030,19030,19010,303
|
|
20230726,150300,21150307120,19030,19010,19030,18960,1734
|
|
20230726,150200,21117349950,18960,18970,19030,18960,1488
|
|
20230726,150100,21089092050,18970,18900,18990,18900,845
|
|
20230726,150000,21073084670,18950,18980,18990,18900,3307
|
|
20230726,145900,21010417430,18990,19000,19000,18960,2501
|
|
20230726,145800,20962959670,19050,19080,19080,18990,2792
|
|
20230726,145700,20909824200,19070,19030,19070,19010,1330
|
|
20230726,145600,20884485230,19030,19000,19040,19000,1198
|
|
20230726,145500,20861711030,19010,19070,19070,19010,2365
|
|
20230726,145400,20816680120,19070,19060,19140,19060,1143
|
|
20230726,145300,20794858060,19060,19070,19100,19060,1147
|
|
20230726,145200,20772978340,19050,19020,19090,19020,546
|
|
20230726,145100,20762570350,19080,19000,19120,19000,1396
|
|
20230726,145000,20735982160,18990,19000,19110,18980,2206
|
|
20230726,144900,20694034120,19060,18990,19080,18970,330
|
|
20230726,144800,20687769710,18970,19080,19100,18880,2044
|
|
20230726,144700,20648934580,19050,19110,19110,19050,434
|
|
20230726,144600,20640658970,19110,19100,19110,19080,1012
|
|
20230726,144500,20621330610,19120,19160,19160,19110,2581
|
|
20230726,144400,20571941940,19160,19190,19190,19160,1503
|
|
20230726,144300,20543131340,19190,19220,19220,19170,487
|
|
20230726,144200,20533782060,19220,19150,19260,19150,1376
|
|
20230726,144100,20507387760,19150,19160,19160,19140,1302
|
|
20230726,144000,20482457580,19180,19260,19260,19160,1423
|
|
20230726,143900,20455143240,19260,19250,19310,19190,1112
|
|
20230726,143800,20433760620,19250,19260,19330,19250,2134
|
|
20230726,143700,20392661540,19270,19330,19340,19270,785
|
|
20230726,143600,20377515270,19340,19300,19340,19290,915
|
|
20230726,143500,20359834350,19300,19330,19330,19300,484
|
|
20230726,143400,20350485390,19310,19290,19330,19290,1688
|
|
20230726,143300,20317878410,19290,19330,19340,19290,1214
|
|
20230726,143200,20294418930,19330,19280,19330,19280,380
|
|
20230726,143100,20287080070,19280,19310,19350,19270,2736
|
|
20230726,143000,20234260700,19330,19280,19340,19280,2137
|
|
20230726,142900,20192980790,19300,19310,19320,19270,898
|
|
20230726,142800,20175655210,19300,19340,19340,19300,1080
|
|
20230726,142700,20154796690,19340,19260,19340,19220,2090
|
|
20230726,142600,20114451200,19260,19130,19260,19130,938
|
|
20230726,142500,20096436800,19140,19110,19150,19090,722
|
|
20230726,142400,20082632510,19110,18950,19140,18950,1458
|
|
20230726,142300,20054786960,18950,18890,18980,18840,3161
|
|
20230726,142200,19995105990,18890,18920,18920,18870,3310
|
|
20230726,142100,19932570240,18920,19140,19150,18920,1324
|
|
20230726,142000,19907404490,19150,18940,19150,18940,1485
|
|
20230726,141900,19879231980,18940,18960,18990,18940,2479
|
|
20230726,141800,19832210100,18980,19010,19010,18950,7714
|
|
20230726,141700,19685727840,18990,18980,19060,18980,1543
|
|
20230726,141600,19656406950,19060,18980,19060,18970,821
|
|
20230726,141500,19640802000,18980,18930,19000,18920,2440
|
|
20230726,141400,19594509730,18920,18890,18920,18890,2840
|
|
20230726,141300,19540826480,18890,18880,18930,18860,3861
|
|
20230726,141200,19467942060,18880,18910,18910,18860,2243
|
|
20230726,141100,19425612280,18910,18950,18950,18910,1110
|
|
20230726,141000,19404595290,18950,18980,19000,18930,3097
|
|
20230726,140900,19345891200,18990,19000,19010,18970,4042
|
|
20230726,140800,19269124890,19000,19010,19010,19000,1469
|
|
20230726,140700,19241209760,19010,19010,19030,19010,619
|
|
20230726,140600,19229435170,19030,19030,19030,19000,1833
|
|
20230726,140500,19194575080,19030,19110,19110,19030,4756
|
|
20230726,140400,19104012220,19140,19100,19140,19060,3116
|
|
20230726,140300,19044546030,19140,19100,19250,18990,2877
|
|
20230726,140200,18989417970,19120,18990,19200,18930,1655
|
|
20230726,140100,18957855190,18990,18790,19000,18790,3910
|
|
20230726,140000,18883923980,18800,18760,18810,18740,3504
|
|
20230726,135900,18818190870,18760,18760,18760,18680,1273
|
|
20230726,135800,18794338070,18690,18630,18840,18620,2313
|
|
20230726,135700,18751142230,18620,18560,18620,18560,2217
|
|
20230726,135600,18709953510,18550,18620,18620,18480,5562
|
|
20230726,135500,18606808240,18620,18770,18770,18510,4390
|
|
20230726,135400,18525107880,18770,19000,19000,18500,15004
|
|
20230726,135300,18242719720,19010,19060,19070,19000,6234
|
|
20230726,135200,18124091010,19070,19100,19100,19070,2511
|
|
20230726,135100,18076186510,19100,19110,19130,19100,1342
|
|
20230726,135000,18050531540,19140,19130,19140,19100,5072
|
|
20230726,134900,17953639350,19120,19130,19150,19100,4191
|
|
20230726,134800,17873539440,19140,19270,19270,19140,6000
|
|
20230726,134700,17758363670,19280,19260,19280,19240,1423
|
|
20230726,134600,17730962170,19260,19300,19300,19260,964
|
|
20230726,134500,17712385380,19300,19310,19320,19300,1381
|
|
20230726,134400,17685721770,19310,19340,19340,19300,1236
|
|
20230726,134300,17661840630,19330,19400,19410,19320,1039
|
|
20230726,134200,17641689980,19410,19300,19410,19300,1606
|
|
20230726,134100,17610572950,19310,19440,19440,19300,774
|
|
20230726,134000,17595604620,19310,19490,19490,19310,2157
|
|
20230726,133900,17553742880,19490,19520,19520,19490,1469
|
|
20230726,133800,17525089620,19520,19510,19520,19500,1266
|
|
20230726,133700,17500395500,19510,19510,19510,19500,1825
|
|
20230726,133600,17464796010,19510,19500,19520,19500,2491
|
|
20230726,133500,17416215440,19500,19540,19540,19500,3304
|
|
20230726,133400,17351755680,19540,19520,19580,19520,1308
|
|
20230726,133300,17326186450,19520,19510,19540,19510,597
|
|
20230726,133200,17314530550,19510,19590,19590,19500,1471
|
|
20230726,133100,17285836120,19540,19650,19660,19540,3662
|
|
20230726,133000,17214033290,19640,19620,19640,19610,544
|
|
20230726,132900,17203357540,19620,19610,19630,19600,570
|
|
20230726,132800,17192180150,19610,19600,19650,19600,1874
|
|
20230726,132700,17155416980,19600,19520,19600,19520,2759
|
|
20230726,132600,17101457750,19510,19460,19520,19450,1224
|
|
20230726,132500,17077606140,19450,19440,19450,19410,559
|
|
20230726,132400,17066739050,19440,19480,19480,19390,1735
|
|
20230726,132300,17033019430,19450,19340,19510,19310,4162
|
|
20230726,132200,16952352100,19340,19360,19370,19340,913
|
|
20230726,132100,16934682630,19360,19350,19370,19340,1413
|
|
20230726,132000,16907329080,19350,19350,19370,19330,875
|
|
20230726,131900,16890397840,19350,19240,19350,19230,2459
|
|
20230726,131800,16842975510,19240,19220,19240,19220,916
|
|
20230726,131700,16825361700,19210,19220,19230,19210,1576
|
|
20230726,131600,16795064840,19220,19210,19220,19210,427
|
|
20230726,131500,16786858160,19210,19120,19220,19120,441
|
|
20230726,131400,16778402360,19210,19200,19210,19110,3158
|
|
20230726,131300,16717980020,19200,19170,19260,19170,158
|
|
20230726,131200,16714941050,19230,19240,19260,19120,3398
|
|
20230726,131100,16649801820,19220,19190,19220,19180,1100
|
|
20230726,131000,16628680170,19220,19190,19220,19180,2154
|
|
20230726,130900,16587326490,19190,19230,19230,19190,1126
|
|
20230726,130800,16565692220,19230,19230,19250,19230,236
|
|
20230726,130700,16561153800,19230,19260,19260,19220,357
|
|
20230726,130600,16554285610,19250,19290,19290,19250,3320
|
|
20230726,130500,16490288100,19300,19290,19300,19280,419
|
|
20230726,130400,16482205350,19290,19300,19300,19280,2427
|
|
20230726,130300,16435373030,19300,19320,19350,19300,1070
|
|
20230726,130200,16414705460,19300,19310,19330,19300,1696
|
|
20230726,130100,16381963070,19310,19330,19330,19310,1166
|
|
20230726,130000,16359437080,19330,19330,19340,19330,424
|
|
20230726,125900,16351240740,19330,19340,19350,19330,145
|
|
20230726,125800,16348437110,19340,19340,19340,19330,1121
|
|
20230726,125700,16326766020,19350,19330,19350,19330,578
|
|
20230726,125600,16315592550,19330,19320,19330,19320,317
|
|
20230726,125500,16309465090,19330,19320,19350,19320,852
|
|
20230726,125400,16293003050,19320,19320,19340,19320,185
|
|
20230726,125300,16289427710,19320,19350,19350,19310,270
|
|
20230726,125200,16284206880,19350,19280,19350,19280,796
|
|
20230726,125100,16268828450,19280,19260,19280,19260,289
|
|
20230726,125000,16263258570,19260,19230,19260,19230,707
|
|
20230726,124900,16249654020,19230,19200,19230,19180,1743
|
|
20230726,124800,16216213190,19180,19240,19250,19180,459
|
|
20230726,124700,16207399140,19240,19140,19250,19130,3677
|
|
20230726,124600,16136749620,19130,19120,19170,19120,1138
|
|
20230726,124500,16114974820,19120,19120,19130,19120,669
|
|
20230726,124400,16102181000,19110,19210,19220,19110,5165
|
|
20230726,124300,16003080830,19210,19210,19210,19200,1627
|
|
20230726,124200,15971828720,19220,19240,19250,19220,2598
|
|
20230726,124100,15921880850,19240,19240,19250,19240,970
|
|
20230726,124000,15903216590,19250,19240,19250,19240,225
|
|
20230726,123900,15898886770,19240,19250,19250,19230,301
|
|
20230726,123800,15893096710,19240,19280,19280,19240,2911
|
|
20230726,123700,15837013830,19280,19300,19300,19280,594
|
|
20230726,123600,15825561350,19280,19280,19280,19250,454
|
|
20230726,123500,15816809280,19250,19290,19290,19250,526
|
|
20230726,123400,15806670770,19290,19350,19350,19290,486
|
|
20230726,123300,15797288290,19350,19350,19370,19280,3416
|
|
20230726,123200,15731236150,19350,19350,19360,19350,1865
|
|
20230726,123100,15695146190,19350,19350,19390,19350,243
|
|
20230726,123000,15690438740,19390,19320,19390,19320,1226
|
|
20230726,122900,15666703110,19320,19310,19320,19310,920
|
|
20230726,122800,15648931720,19310,19360,19360,19310,495
|
|
20230726,122700,15639366710,19360,19250,19360,19250,4958
|
|
20230726,122600,15543517540,19310,19210,19310,19210,1287
|
|
20230726,122500,15518754710,19210,19220,19230,19210,1537
|
|
20230726,122400,15489225740,19220,19220,19230,19210,989
|
|
20230726,122300,15470220260,19220,19240,19240,19200,944
|
|
20230726,122200,15452082220,19240,19280,19280,19220,5777
|
|
20230726,122100,15340895200,19280,19280,19280,19270,977
|
|
20230726,122000,15322063810,19280,19320,19330,19280,5525
|
|
20230726,121900,15215395420,19320,19290,19320,19290,509
|
|
20230726,121800,15205570150,19300,19320,19330,19300,4214
|
|
20230726,121700,15124208820,19320,19330,19340,19320,1702
|
|
20230726,121600,15091313430,19330,19400,19400,19310,15363
|
|
20230726,121500,14793853720,19400,19410,19420,19400,2485
|
|
20230726,121400,14745634010,19400,19410,19410,19400,250
|
|
20230726,121300,14740781810,19400,19400,19420,19400,418
|
|
20230726,121200,14732672590,19400,19410,19410,19400,1335
|
|
20230726,121100,14706763260,19410,19410,19420,19400,2628
|
|
20230726,121000,14655756410,19410,19420,19420,19410,161
|
|
20230726,120900,14652630810,19420,19420,19420,19410,853
|
|
20230726,120800,14636068950,19410,19410,19420,19410,353
|
|
20230726,120700,14629214640,19410,19430,19440,19400,2085
|
|
20230726,120600,14588712170,19440,19420,19440,19420,741
|
|
20230726,120500,14574316610,19410,19420,19420,19410,912
|
|
20230726,120400,14556613580,19420,19410,19420,19410,223
|
|
20230726,120300,14552284460,19410,19420,19420,19410,827
|
|
20230726,120200,14536231620,19420,19420,19430,19400,445
|
|
20230726,120100,14527588730,19400,19400,19420,19400,946
|
|
20230726,120000,14509232150,19400,19390,19400,19370,553
|
|
20230726,115900,14498506680,19370,19360,19390,19360,573
|
|
20230726,115800,14487404920,19360,19370,19380,19350,619
|
|
20230726,115700,14475422480,19350,19340,19350,19340,601
|
|
20230726,115600,14463793650,19340,19350,19370,19340,324
|
|
20230726,115500,14457526760,19350,19360,19370,19340,694
|
|
20230726,115400,14444095240,19360,19350,19380,19340,333
|
|
20230726,115300,14437651990,19350,19340,19350,19330,411
|
|
20230726,115200,14429701890,19340,19340,19340,19330,229
|
|
20230726,115100,14425273860,19320,19320,19330,19320,495
|
|
20230726,115000,14415706880,19320,19310,19320,19310,676
|
|
20230726,114900,14402650770,19300,19300,19320,19300,696
|
|
20230726,114800,14389217550,19300,19370,19370,19300,5629
|
|
20230726,114700,14280434850,19370,19430,19430,19370,2360
|
|
20230726,114600,14234675500,19420,19440,19440,19410,222
|
|
20230726,114500,14230365770,19410,19430,19480,19410,1086
|
|
20230726,114400,14209247400,19430,19450,19480,19420,4908
|
|
20230726,114300,14113816980,19450,19440,19470,19430,1045
|
|
20230726,114200,14093487310,19440,19410,19440,19410,305
|
|
20230726,114100,14087562880,19410,19400,19440,19390,488
|
|
20230726,114000,14078096820,19400,19370,19400,19360,1352
|
|
20230726,113900,14051880500,19370,19360,19380,19360,340
|
|
20230726,113800,14045297180,19360,19360,19360,19350,517
|
|
20230726,113700,14035292290,19360,19380,19380,19350,2774
|
|
20230726,113600,13981583940,19380,19380,19400,19380,1209
|
|
20230726,113500,13958144060,19380,19400,19400,19380,1632
|
|
20230726,113400,13926498730,19400,19420,19420,19400,876
|
|
20230726,113300,13909497200,19420,19400,19420,19390,1407
|
|
20230726,113200,13882199330,19400,19400,19400,19390,1080
|
|
20230726,113100,13861250770,19390,19450,19450,19390,1418
|
|
20230726,113000,13833737740,19450,19390,19450,19390,799
|
|
20230726,112900,13818224990,19410,19360,19410,19360,612
|
|
20230726,112800,13806360790,19360,19400,19410,19360,3050
|
|
20230726,112700,13747215620,19400,19460,19460,19400,6033
|
|
20230726,112600,13630045330,19460,19450,19460,19450,270
|
|
20230726,112500,13624793620,19460,19470,19470,19450,2256
|
|
20230726,112400,13580903540,19470,19480,19490,19470,2702
|
|
20230726,112300,13528272550,19480,19460,19500,19460,115
|
|
20230726,112200,13526033030,19460,19480,19490,19460,1891
|
|
20230726,112100,13489208560,19480,19480,19480,19470,916
|
|
20230726,112000,13471365680,19470,19460,19480,19460,612
|
|
20230726,111900,13459453560,19460,19460,19470,19460,470
|
|
20230726,111800,13450305630,19450,19500,19500,19450,4675
|
|
20230726,111700,13359227110,19500,19510,19560,19500,1519
|
|
20230726,111600,13329594310,19560,19530,19560,19500,1092
|
|
20230726,111500,13308289260,19570,19570,19590,19530,2164
|
|
20230726,111400,13265944100,19570,19560,19570,19560,830
|
|
20230726,111300,13249707750,19560,19570,19580,19530,3154
|
|
20230726,111200,13188031640,19550,19550,19570,19540,1198
|
|
20230726,111100,13164612410,19550,19580,19580,19540,4168
|
|
20230726,111000,13083082960,19580,19560,19580,19540,1608
|
|
20230726,110900,13051626640,19560,19580,19580,19520,1783
|
|
20230726,110800,13016744000,19580,19440,19580,19420,3682
|
|
20230726,110700,12945099410,19440,19630,19640,19440,32095
|
|
20230726,110600,12316724220,19630,19640,19640,19630,1699
|
|
20230726,110500,12283369110,19640,19620,19640,19620,707
|
|
20230726,110400,12269490360,19610,19670,19670,19610,3425
|
|
20230726,110300,12202273830,19610,19640,19670,19610,3673
|
|
20230726,110200,12130183180,19620,19660,19670,19620,920
|
|
20230726,110100,12112111220,19640,19640,19670,19600,4265
|
|
20230726,110000,12028382810,19640,19670,19670,19630,1281
|
|
20230726,105900,12003215150,19670,19740,19740,19650,1982
|
|
20230726,105800,11964193510,19730,19750,19750,19720,559
|
|
20230726,105700,11953161260,19760,19760,19850,19700,2376
|
|
20230726,105600,11906230840,19750,19880,19880,19750,7852
|
|
20230726,105500,11750541320,19870,19870,19870,19860,645
|
|
20230726,105400,11737725230,19870,19850,19950,19850,485
|
|
20230726,105300,11728088200,19850,19850,19850,19840,1393
|
|
20230726,105200,11700438720,19850,19910,19960,19850,3583
|
|
20230726,105100,11629189810,19900,19880,19970,19880,3612
|
|
20230726,105000,11557281370,19880,19830,19930,19820,3784
|
|
20230726,104900,11481992740,19830,19650,19830,19650,6779
|
|
20230726,104800,11348473310,19630,19630,19630,19630,0
|
|
20230726,104700,11348473310,19630,19630,19630,19630,0
|
|
20230726,104600,11348473310,19630,19720,19720,19630,5243
|
|
20230726,104500,11245213340,19720,19750,19750,19710,1997
|
|
20230726,104400,11205831600,19750,19790,19800,19750,3389
|
|
20230726,104300,11138770740,19800,19830,19840,19790,1758
|
|
20230726,104200,11103946450,19800,19930,19930,19800,6239
|
|
20230726,104100,10980316060,19930,19870,19930,19830,2255
|
|
20230726,104000,10935511260,19870,19960,19960,19850,6220
|
|
20230726,103900,10811616700,19960,20000,20000,19950,3425
|
|
20230726,103800,10743230740,19980,20000,20000,19970,3365
|
|
20230726,103700,10675998550,19980,19990,19990,19980,1550
|
|
20230726,103600,10645020210,20000,20100,20100,19990,503
|
|
20230726,103500,10634960080,19990,19990,19990,19990,80
|
|
20230726,103400,10633360880,19990,20000,20100,19990,1670
|
|
20230726,103300,10599949260,19990,20050,20150,19990,2433
|
|
20230726,103200,10551162330,20100,19980,20100,19980,2015
|
|
20230726,103100,10510769800,19980,20000,20050,19980,804
|
|
20230726,103000,10494686360,19970,19960,20100,19960,1515
|
|
20230726,102900,10464326870,19960,20000,20100,19950,6032
|
|
20230726,102800,10343784640,20000,20050,20100,19990,6182
|
|
20230726,102700,10220082470,20000,20050,20100,20000,1529
|
|
20230726,102600,10189420370,20050,20000,20100,20000,1051
|
|
20230726,102500,10168341070,20000,20100,20100,20000,2362
|
|
20230726,102400,10120996820,20050,20050,20100,20050,1141
|
|
20230726,102300,10098082120,20100,20050,20150,20000,868
|
|
20230726,102200,10080672170,20050,19990,20200,19990,1588
|
|
20230726,102100,10048798290,20050,20250,20300,19990,27930
|
|
20230726,102000,9488454650,20300,20250,20350,20200,5315
|
|
20230726,101900,9380909650,20250,20300,20300,20250,1416
|
|
20230726,101800,9352199000,20300,20350,20350,20300,1694
|
|
20230726,101700,9317809650,20350,20400,20400,20300,3165
|
|
20230726,101600,9253411300,20400,20400,20450,20400,3014
|
|
20230726,101500,9191924700,20400,20550,20550,20400,173
|
|
20230726,101400,9188385700,20500,20400,20600,20400,2278
|
|
20230726,101300,9141650050,20450,20400,20450,20400,108
|
|
20230726,101200,9139446700,20400,20400,20450,20350,1423
|
|
20230726,101100,9110480550,20450,20450,20450,20400,737
|
|
20230726,101000,9095419500,20500,20650,20650,20500,6478
|
|
20230726,100900,8962435800,20650,20650,20650,20600,221
|
|
20230726,100800,8957876650,20600,20600,20650,20550,158
|
|
20230726,100700,8954623350,20550,20550,20600,20550,883
|
|
20230726,100600,8936445100,20500,20650,20650,20500,856
|
|
20230726,100500,8918855600,20600,20650,20700,20600,1199
|
|
20230726,100400,8894100500,20650,20750,20750,20650,2045
|
|
20230726,100300,8851756700,20750,20900,20900,20750,1154
|
|
20230726,100200,8827782300,20800,20850,20950,20800,1563
|
|
20230726,100100,8795154650,20900,20950,20950,20900,424
|
|
20230726,100000,8786291050,20950,20900,21050,20900,2557
|
|
20230726,095900,8732596400,20900,21000,21000,20900,1068
|
|
20230726,095800,8710214750,21000,20900,21000,20850,1856
|
|
20230726,095700,8671399150,21000,20800,21000,20800,3113
|
|
20230726,095600,8606394400,20800,20750,20800,20700,2282
|
|
20230726,095500,8558956050,20800,20800,20850,20700,1346
|
|
20230726,095400,8530990250,20800,20750,20800,20700,5215
|
|
20230726,095300,8422671250,20800,20700,20850,20700,2224
|
|
20230726,095200,8376396900,20700,20750,20800,20700,3508
|
|
20230726,095100,8303541900,20650,20650,20750,20650,2612
|
|
20230726,095000,8249450050,20650,20700,20700,20600,1319
|
|
20230726,094900,8222193800,20750,20700,20750,20600,1463
|
|
20230726,094800,8191957350,20700,20750,20750,20600,4808
|
|
20230726,094700,8092524700,20700,20350,20700,20350,5422
|
|
20230726,094600,7980919450,20450,20300,20500,20250,4034
|
|
20230726,094500,7898780000,20350,20300,20350,20250,4230
|
|
20230726,094400,7812958000,20300,20400,20400,20300,4416
|
|
20230726,094300,7723138000,20400,20350,20500,20350,1483
|
|
20230726,094200,7692830850,20350,20550,20650,20350,4125
|
|
20230726,094100,7608525050,20550,20650,20650,20500,2188
|
|
20230726,094000,7563508600,20650,20550,20650,20550,1558
|
|
20230726,093900,7531436100,20550,20450,20550,20450,1641
|
|
20230726,093800,7497779450,20400,20450,20500,20350,5463
|
|
20230726,093700,7386187900,20450,20550,20650,20450,3682
|
|
20230726,093600,7310553350,20550,20450,20600,20450,2409
|
|
20230726,093500,7261081350,20450,20450,20550,20350,3311
|
|
20230726,093400,7193317100,20550,20600,20600,20400,5133
|
|
20230726,093300,7088501150,20600,20500,20600,20450,1724
|
|
20230726,093200,7053133400,20500,20550,20600,20450,3050
|
|
20230726,093100,6990526650,20550,20550,20600,20400,4163
|
|
20230726,093000,6905257700,20550,20550,20600,20500,3431
|
|
20230726,092900,6834853050,20500,20650,20700,20500,1929
|
|
20230726,092800,6795125700,20750,20350,20750,20350,3431
|
|
20230726,092700,6724449850,20400,20400,20450,20350,2357
|
|
20230726,092600,6676323750,20450,20300,20450,20300,3530
|
|
20230726,092500,6604553300,20300,20350,20400,20200,13556
|
|
20230726,092400,6329150250,20350,20500,20500,20350,5577
|
|
20230726,092300,6215566250,20500,20500,20550,20350,6068
|
|
20230726,092200,6091640700,20600,20500,20600,20400,7081
|
|
20230726,092100,5946757550,20500,20600,20600,20450,3089
|
|
20230726,092000,5883432000,20600,20500,20750,20450,3814
|
|
20230726,091900,5804896350,20400,20650,20650,20350,15525
|
|
20230726,091800,5486582300,20650,20850,20850,20600,9876
|
|
20230726,091700,5281860300,20850,20900,20950,20800,2633
|
|
20230726,091600,5226890150,20850,20750,20900,20750,3132
|
|
20230726,091500,5161499150,20900,20600,20900,20600,5348
|
|
20230726,091400,5050640200,20600,20850,20900,20500,18475
|
|
20230726,091300,4669582450,20900,21150,21200,20850,11708
|
|
20230726,091200,4423169900,21200,21200,21250,21150,8607
|
|
20230726,091100,4240828500,21200,21400,21400,21150,6440
|
|
20230726,091000,4103709250,21450,21450,21550,21400,3184
|
|
20230726,090900,4035319400,21450,21400,21450,21200,12245
|
|
20230726,090800,3774501350,21400,21650,21650,21350,12125
|
|
20230726,090700,3513689800,21650,21900,21900,21650,6919
|
|
20230726,090600,3363064350,21900,21750,21900,21750,5185
|
|
20230726,090500,3249974600,21800,21950,22000,21750,9549
|
|
20230726,090400,3041295050,21950,21850,22100,21850,15205
|
|
20230726,090300,2706550750,21900,22100,22200,21750,16644
|
|
20230726,090200,2340888100,22100,22500,22700,21950,35994
|
|
20230726,090100,1535204450,22500,21850,22500,21800,36785
|
|
20230726,090000,723171850,21900,21800,21950,21500,33218
|