598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,185500,33987600140,6750,6750,6750,6750,24630
|
|
20230726,185400,33987600140,6750,6750,6750,6750,0
|
|
20230726,185300,33987600140,6750,6750,6750,6750,0
|
|
20230726,185200,33987600140,6750,6750,6750,6750,0
|
|
20230726,185100,33987600140,6750,6750,6750,6750,0
|
|
20230726,185000,33987600140,6750,6750,6750,6750,0
|
|
20230726,184900,33987600140,6750,6750,6750,6750,0
|
|
20230726,184800,33987600140,6750,6750,6750,6750,0
|
|
20230726,184700,33987600140,6750,6750,6750,6750,0
|
|
20230726,184600,33987600140,6750,6750,6750,6750,0
|
|
20230726,184500,33987600140,6750,6750,6750,6750,0
|
|
20230726,184400,33987600140,6750,6750,6750,6750,0
|
|
20230726,184300,33987600140,6750,6750,6750,6750,0
|
|
20230726,184200,33987600140,6750,6750,6750,6750,0
|
|
20230726,184100,33987600140,6750,6750,6750,6750,0
|
|
20230726,184000,33987600140,6750,6750,6750,6750,0
|
|
20230726,183900,33987600140,6750,6750,6750,6750,0
|
|
20230726,183800,33987600140,6750,6750,6750,6750,0
|
|
20230726,183700,33987600140,6750,6750,6750,6750,0
|
|
20230726,183600,33987600140,6750,6750,6750,6750,0
|
|
20230726,183500,33987600140,6750,6750,6750,6750,0
|
|
20230726,183400,33987600140,6750,6750,6750,6750,0
|
|
20230726,183300,33987600140,6750,6750,6750,6750,0
|
|
20230726,183200,33987600140,6750,6750,6750,6750,0
|
|
20230726,183100,33987600140,6750,6750,6750,6750,0
|
|
20230726,183000,33987600140,6750,6750,6750,6750,0
|
|
20230726,182900,33987600140,6750,6750,6750,6750,0
|
|
20230726,182800,33987600140,6750,6750,6750,6750,0
|
|
20230726,182700,33987600140,6750,6750,6750,6750,0
|
|
20230726,182600,33987600140,6750,6750,6750,6750,0
|
|
20230726,182500,33987600140,6750,6750,6750,6750,24630
|
|
20230726,182400,33987600140,6750,6750,6750,6750,0
|
|
20230726,182300,33987600140,6750,6750,6750,6750,0
|
|
20230726,182200,33987600140,6750,6750,6750,6750,0
|
|
20230726,182100,33987600140,6750,6750,6750,6750,0
|
|
20230726,182000,33987600140,6750,6750,6750,6750,0
|
|
20230726,181900,33987600140,6750,6750,6750,6750,0
|
|
20230726,181800,33987600140,6750,6750,6750,6750,0
|
|
20230726,181700,33987600140,6750,6750,6750,6750,0
|
|
20230726,181600,33987600140,6750,6750,6750,6750,0
|
|
20230726,181500,33987600140,6750,6750,6750,6750,0
|
|
20230726,181400,33987600140,6750,6750,6750,6750,0
|
|
20230726,181300,33987600140,6750,6750,6750,6750,0
|
|
20230726,181200,33987600140,6750,6750,6750,6750,0
|
|
20230726,181100,33987600140,6750,6750,6750,6750,0
|
|
20230726,181000,33987600140,6750,6750,6750,6750,0
|
|
20230726,180900,33987600140,6750,6750,6750,6750,0
|
|
20230726,180800,33987600140,6750,6750,6750,6750,0
|
|
20230726,180700,33987600140,6750,6750,6750,6750,0
|
|
20230726,180600,33987600140,6750,6750,6750,6750,0
|
|
20230726,180500,33987600140,6750,6750,6750,6750,0
|
|
20230726,180400,33987600140,6750,6750,6750,6750,0
|
|
20230726,180300,33987600140,6750,6750,6750,6750,0
|
|
20230726,180200,33987600140,6750,6750,6750,6750,0
|
|
20230726,180100,33987600140,6750,6750,6750,6750,0
|
|
20230726,180000,33987600140,6750,6750,6750,6750,0
|
|
20230726,175900,33987600140,6750,6750,6750,6750,0
|
|
20230726,175800,33987600140,6750,6750,6750,6750,0
|
|
20230726,175700,33987600140,6750,6750,6750,6750,0
|
|
20230726,175600,33987600140,6750,6750,6750,6750,0
|
|
20230726,175500,33987600140,6750,6750,6750,6750,24630
|
|
20230726,175400,33987600140,6750,6750,6750,6750,0
|
|
20230726,175300,33987600140,6750,6750,6750,6750,0
|
|
20230726,175200,33987600140,6750,6750,6750,6750,0
|
|
20230726,175100,33987600140,6750,6750,6750,6750,0
|
|
20230726,175000,33987600140,6750,6750,6750,6750,0
|
|
20230726,174900,33987600140,6750,6750,6750,6750,0
|
|
20230726,174800,33987600140,6750,6750,6750,6750,0
|
|
20230726,174700,33987600140,6750,6750,6750,6750,0
|
|
20230726,174600,33987600140,6750,6750,6750,6750,0
|
|
20230726,174500,33987600140,6750,6750,6750,6750,0
|
|
20230726,174400,33987600140,6750,6750,6750,6750,0
|
|
20230726,174300,33987600140,6750,6750,6750,6750,0
|
|
20230726,174200,33987600140,6750,6750,6750,6750,0
|
|
20230726,174100,33987600140,6750,6750,6750,6750,0
|
|
20230726,174000,33987600140,6750,6750,6750,6750,0
|
|
20230726,173900,33987600140,6750,6750,6750,6750,0
|
|
20230726,173800,33987600140,6750,6750,6750,6750,0
|
|
20230726,173700,33987600140,6750,6750,6750,6750,0
|
|
20230726,173600,33987600140,6750,6750,6750,6750,0
|
|
20230726,173500,33987600140,6750,6750,6750,6750,0
|
|
20230726,173400,33987600140,6750,6750,6750,6750,0
|
|
20230726,173300,33987600140,6750,6750,6750,6750,0
|
|
20230726,173200,33987600140,6750,6750,6750,6750,0
|
|
20230726,173100,33987600140,6750,6750,6750,6750,0
|
|
20230726,173000,33987600140,6750,6750,6750,6750,0
|
|
20230726,172900,33987600140,6750,6750,6750,6750,0
|
|
20230726,172800,33987600140,6750,6750,6750,6750,0
|
|
20230726,172700,33987600140,6750,6750,6750,6750,0
|
|
20230726,172600,33987600140,6750,6750,6750,6750,0
|
|
20230726,172500,33987600140,6750,6750,6750,6750,24630
|
|
20230726,172400,33987600140,6750,6750,6750,6750,0
|
|
20230726,172300,33987600140,6750,6750,6750,6750,0
|
|
20230726,172200,33987600140,6750,6750,6750,6750,0
|
|
20230726,172100,33987600140,6750,6750,6750,6750,0
|
|
20230726,172000,33987600140,6750,6750,6750,6750,0
|
|
20230726,171900,33987600140,6750,6750,6750,6750,0
|
|
20230726,171800,33987600140,6750,6750,6750,6750,0
|
|
20230726,171700,33987600140,6750,6750,6750,6750,0
|
|
20230726,171600,33987600140,6750,6750,6750,6750,0
|
|
20230726,171500,33987600140,6750,6750,6750,6750,0
|
|
20230726,171400,33987600140,6750,6750,6750,6750,0
|
|
20230726,171300,33987600140,6750,6750,6750,6750,0
|
|
20230726,171200,33987600140,6750,6750,6750,6750,0
|
|
20230726,171100,33987600140,6750,6750,6750,6750,0
|
|
20230726,171000,33987600140,6750,6750,6750,6750,0
|
|
20230726,170900,33987600140,6750,6750,6750,6750,0
|
|
20230726,170800,33987600140,6750,6750,6750,6750,0
|
|
20230726,170700,33987600140,6750,6750,6750,6750,0
|
|
20230726,170600,33987600140,6750,6750,6750,6750,0
|
|
20230726,170500,33987600140,6750,6750,6750,6750,0
|
|
20230726,170400,33987600140,6750,6750,6750,6750,0
|
|
20230726,170300,33987600140,6750,6750,6750,6750,0
|
|
20230726,170200,33987600140,6750,6750,6750,6750,0
|
|
20230726,170100,33987600140,6750,6750,6750,6750,0
|
|
20230726,170000,33987600140,6750,6750,6750,6750,0
|
|
20230726,165900,33987600140,6750,6750,6750,6750,0
|
|
20230726,165800,33987600140,6750,6750,6750,6750,0
|
|
20230726,165700,33987600140,6750,6750,6750,6750,0
|
|
20230726,165600,33987600140,6750,6750,6750,6750,0
|
|
20230726,165500,33987600140,6750,6750,6750,6750,24630
|
|
20230726,165400,33987600140,6750,6750,6750,6750,0
|
|
20230726,165300,33987600140,6750,6750,6750,6750,0
|
|
20230726,165200,33987600140,6750,6750,6750,6750,0
|
|
20230726,165100,33987600140,6750,6750,6750,6750,0
|
|
20230726,165000,33987600140,6750,6750,6750,6750,0
|
|
20230726,164900,33987600140,6750,6750,6750,6750,0
|
|
20230726,164800,33987600140,6750,6750,6750,6750,0
|
|
20230726,164700,33987600140,6750,6750,6750,6750,0
|
|
20230726,164600,33987600140,6750,6750,6750,6750,0
|
|
20230726,164500,33987600140,6750,6750,6750,6750,0
|
|
20230726,164400,33987600140,6750,6750,6750,6750,0
|
|
20230726,164300,33987600140,6750,6750,6750,6750,0
|
|
20230726,164200,33987600140,6750,6750,6750,6750,0
|
|
20230726,164100,33987600140,6750,6750,6750,6750,0
|
|
20230726,164000,33987600140,6750,6750,6750,6750,0
|
|
20230726,163900,33987600140,6750,6750,6750,6750,0
|
|
20230726,163800,33987600140,6750,6750,6750,6750,0
|
|
20230726,163700,33987600140,6750,6750,6750,6750,0
|
|
20230726,163600,33987600140,6750,6750,6750,6750,0
|
|
20230726,163500,33987600140,6750,6750,6750,6750,0
|
|
20230726,163400,33987600140,6750,6750,6750,6750,0
|
|
20230726,163300,33987600140,6750,6750,6750,6750,0
|
|
20230726,163200,33987600140,6750,6750,6750,6750,0
|
|
20230726,163100,33987600140,6750,6750,6750,6750,0
|
|
20230726,163000,33987600140,6750,6750,6750,6750,0
|
|
20230726,162900,33987600140,6750,6750,6750,6750,0
|
|
20230726,162800,33987600140,6750,6750,6750,6750,0
|
|
20230726,162700,33987600140,6750,6750,6750,6750,0
|
|
20230726,162600,33987600140,6750,6750,6750,6750,0
|
|
20230726,162500,33987600140,6750,6750,6750,6750,24630
|
|
20230726,162400,33987600140,6750,6750,6750,6750,0
|
|
20230726,162300,33987600140,6750,6750,6750,6750,0
|
|
20230726,162200,33987600140,6750,6750,6750,6750,0
|
|
20230726,162100,33987600140,6750,6750,6750,6750,0
|
|
20230726,162000,33987600140,6750,6750,6750,6750,0
|
|
20230726,161900,33987600140,6750,6750,6750,6750,0
|
|
20230726,161800,33987600140,6750,6750,6750,6750,0
|
|
20230726,161700,33987600140,6750,6750,6750,6750,0
|
|
20230726,161600,33987600140,6750,6750,6750,6750,0
|
|
20230726,161500,33987600140,6750,6750,6750,6750,0
|
|
20230726,161400,33987600140,6750,6750,6750,6750,0
|
|
20230726,161300,33987600140,6750,6750,6750,6750,0
|
|
20230726,161200,33987600140,6750,6750,6750,6750,0
|
|
20230726,161100,33987600140,6750,6750,6750,6750,0
|
|
20230726,161000,33987600140,6750,6750,6750,6750,0
|
|
20230726,160900,33987600140,6750,6750,6750,6750,0
|
|
20230726,160800,33987600140,6750,6750,6750,6750,0
|
|
20230726,160700,33987600140,6750,6750,6750,6750,0
|
|
20230726,160600,33987600140,6750,6750,6750,6750,0
|
|
20230726,160500,33987600140,6750,6750,6750,6750,0
|
|
20230726,160400,33987600140,6750,6750,6750,6750,0
|
|
20230726,160300,33987600140,6750,6750,6750,6750,0
|
|
20230726,160200,33987600140,6750,6750,6750,6750,0
|
|
20230726,160100,33987600140,6750,6750,6750,6750,0
|
|
20230726,160000,33987600140,6750,6750,6750,6750,0
|
|
20230726,155900,33987600140,6750,6750,6750,6750,0
|
|
20230726,155800,33987600140,6750,6750,6750,6750,0
|
|
20230726,155700,33987600140,6750,6750,6750,6750,0
|
|
20230726,155600,33987600140,6750,6750,6750,6750,0
|
|
20230726,155500,33987600140,6750,6750,6750,6750,24630
|
|
20230726,155400,33987600140,6750,6750,6750,6750,0
|
|
20230726,155300,33987600140,6750,6750,6750,6750,0
|
|
20230726,155200,33987600140,6750,6750,6750,6750,0
|
|
20230726,155100,33987600140,6750,6750,6750,6750,0
|
|
20230726,155000,33987600140,6750,6750,6750,6750,0
|
|
20230726,154900,33987600140,6750,6750,6750,6750,0
|
|
20230726,154800,33987600140,6750,6750,6750,6750,0
|
|
20230726,154700,33987600140,6750,6750,6750,6750,0
|
|
20230726,154600,33987600140,6750,6750,6750,6750,0
|
|
20230726,154500,33987600140,6750,6750,6750,6750,0
|
|
20230726,154400,33987600140,6750,6750,6750,6750,0
|
|
20230726,154300,33987600140,6750,6750,6750,6750,0
|
|
20230726,154200,33987600140,6750,6750,6750,6750,0
|
|
20230726,154100,33987600140,6750,6750,6750,6750,0
|
|
20230726,154000,33987600140,6750,6750,6750,6750,0
|
|
20230726,153900,33987600140,6750,6750,6750,6750,0
|
|
20230726,153800,33987600140,6750,6750,6750,6750,0
|
|
20230726,153700,33987600140,6750,6750,6750,6750,0
|
|
20230726,153600,33987600140,6750,6750,6750,6750,0
|
|
20230726,153500,33987600140,6750,6750,6750,6750,0
|
|
20230726,153400,33987600140,6750,6750,6750,6750,0
|
|
20230726,153300,33987600140,6750,6750,6750,6750,0
|
|
20230726,153200,33987600140,6750,6750,6750,6750,0
|
|
20230726,153100,33987600140,6750,6750,6750,6750,0
|
|
20230726,153000,33987600140,6750,6750,6750,6750,24630
|
|
20230726,152900,33821347640,6760,6760,6760,6760,0
|
|
20230726,152800,33821347640,6760,6760,6760,6760,0
|
|
20230726,152700,33821347640,6760,6760,6760,6760,0
|
|
20230726,152600,33821347640,6760,6760,6760,6760,0
|
|
20230726,152500,33821347640,6760,6760,6760,6760,0
|
|
20230726,152400,33821347640,6760,6760,6760,6760,0
|
|
20230726,152300,33821347640,6760,6760,6760,6760,0
|
|
20230726,152200,33821347640,6760,6760,6760,6760,0
|
|
20230726,152100,33821347640,6760,6760,6760,6760,0
|
|
20230726,152000,33821347640,6760,6760,6760,6760,0
|
|
20230726,151900,33821347640,6760,6850,6850,6750,21833
|
|
20230726,151800,33672818930,6840,6770,6840,6760,27716
|
|
20230726,151700,33484289240,6770,6740,6770,6730,12413
|
|
20230726,151600,33400454530,6740,6740,6750,6720,4629
|
|
20230726,151500,33369262290,6740,6710,6750,6700,11402
|
|
20230726,151400,33292530120,6700,6640,6700,6630,10671
|
|
20230726,151300,33221221370,6630,6600,6640,6590,3857
|
|
20230726,151200,33195721040,6560,6550,6590,6550,6738
|
|
20230726,151100,33151467450,6570,6580,6580,6540,7330
|
|
20230726,151000,33103400700,6580,6590,6600,6580,7800
|
|
20230726,150900,33051998010,6590,6610,6620,6590,11433
|
|
20230726,150800,32976564430,6610,6610,6630,6600,3259
|
|
20230726,150700,32955011110,6610,6660,6660,6610,4307
|
|
20230726,150600,32926489360,6660,6680,6680,6660,5422
|
|
20230726,150500,32890331470,6680,6670,6680,6660,839
|
|
20230726,150400,32884735920,6670,6690,6700,6670,2270
|
|
20230726,150300,32869578700,6690,6660,6700,6650,7268
|
|
20230726,150200,32820993350,6660,6640,6660,6620,6466
|
|
20230726,150100,32778034270,6630,6660,6660,6620,7023
|
|
20230726,150000,32731427030,6650,6700,6700,6650,5836
|
|
20230726,145900,32692505390,6710,6670,6710,6660,5698
|
|
20230726,145800,32654442300,6670,6650,6670,6630,1844
|
|
20230726,145700,32642156770,6650,6630,6650,6610,4724
|
|
20230726,145600,32610858240,6630,6610,6630,6600,2235
|
|
20230726,145500,32596088280,6610,6630,6640,6600,2411
|
|
20230726,145400,32580145800,6650,6660,6670,6640,6148
|
|
20230726,145300,32539280530,6660,6640,6670,6640,7976
|
|
20230726,145200,32486183690,6640,6620,6640,6610,1671
|
|
20230726,145100,32475107160,6610,6580,6610,6580,1855
|
|
20230726,145000,32462877260,6570,6520,6570,6520,5043
|
|
20230726,144900,32429931780,6530,6530,6540,6520,6645
|
|
20230726,144800,32386525670,6530,6570,6570,6530,10848
|
|
20230726,144700,32315601830,6550,6560,6570,6540,11546
|
|
20230726,144600,32239970110,6560,6560,6570,6550,4343
|
|
20230726,144500,32211482140,6570,6570,6570,6550,5393
|
|
20230726,144400,32176098450,6560,6620,6620,6560,3346
|
|
20230726,144300,32154067920,6620,6630,6630,6620,5024
|
|
20230726,144200,32120794820,6640,6690,6690,6630,9024
|
|
20230726,144100,32060612620,6690,6730,6730,6680,7877
|
|
20230726,144000,32007834370,6720,6730,6730,6710,2548
|
|
20230726,143900,31990704570,6720,6750,6760,6720,9708
|
|
20230726,143800,31925297730,6750,6740,6760,6730,17886
|
|
20230726,143700,31804578200,6750,6710,6750,6680,10989
|
|
20230726,143600,31730708780,6710,6730,6740,6690,9222
|
|
20230726,143500,31668734490,6730,6700,6740,6700,12408
|
|
20230726,143400,31585257680,6700,6700,6700,6690,3056
|
|
20230726,143300,31564803480,6700,6680,6700,6660,3012
|
|
20230726,143200,31544638320,6680,6690,6700,6670,6107
|
|
20230726,143100,31503861560,6690,6680,6700,6670,10934
|
|
20230726,143000,31430722940,6680,6640,6690,6640,6350
|
|
20230726,142900,31388353250,6660,6700,6730,6630,21431
|
|
20230726,142800,31245050100,6700,6610,6700,6600,13313
|
|
20230726,142700,31156208680,6610,6570,6610,6570,4706
|
|
20230726,142600,31125220100,6570,6580,6590,6570,5623
|
|
20230726,142500,31088214900,6570,6540,6580,6540,2566
|
|
20230726,142400,31071399590,6500,6480,6540,6470,9622
|
|
20230726,142300,31008684950,6480,6520,6520,6470,5334
|
|
20230726,142200,30974064320,6520,6540,6540,6510,2046
|
|
20230726,142100,30960714930,6540,6540,6560,6470,10501
|
|
20230726,142000,30892191920,6560,6550,6570,6540,4995
|
|
20230726,141900,30859440770,6550,6510,6550,6500,2467
|
|
20230726,141800,30843354240,6500,6510,6510,6500,1617
|
|
20230726,141700,30832836340,6510,6490,6510,6470,5637
|
|
20230726,141600,30796275820,6480,6500,6510,6480,2353
|
|
20230726,141500,30780996760,6500,6490,6510,6470,2308
|
|
20230726,141400,30766025830,6490,6510,6510,6470,5938
|
|
20230726,141300,30727449370,6510,6560,6560,6510,8035
|
|
20230726,141200,30675054970,6550,6540,6560,6520,3858
|
|
20230726,141100,30649844560,6540,6630,6630,6530,10108
|
|
20230726,141000,30583279860,6630,6590,6650,6590,13149
|
|
20230726,140900,30496119990,6590,6570,6620,6570,11451
|
|
20230726,140800,30420514430,6570,6530,6580,6520,4386
|
|
20230726,140700,30391785440,6520,6560,6560,6480,5343
|
|
20230726,140600,30356920660,6540,6610,6610,6490,4396
|
|
20230726,140500,30328113690,6590,6450,6600,6450,15257
|
|
20230726,140400,30228774110,6440,6490,6500,6440,11867
|
|
20230726,140300,30151984540,6490,6460,6540,6460,6505
|
|
20230726,140200,30109717580,6500,6320,6500,6290,36561
|
|
20230726,140100,29877968900,6330,6380,6380,6310,17319
|
|
20230726,140000,29768156980,6380,6300,6380,6300,20272
|
|
20230726,135900,29640167980,6300,6300,6300,6300,0
|
|
20230726,135800,29640167980,6300,6340,6340,6300,25166
|
|
20230726,135700,29481416070,6330,6390,6390,6330,15607
|
|
20230726,135600,29382093160,6390,6380,6420,6340,8576
|
|
20230726,135500,29327333590,6380,6360,6400,6300,23660
|
|
20230726,135400,29177366160,6360,6530,6530,6360,35487
|
|
20230726,135300,28947695260,6540,6600,6600,6530,8872
|
|
20230726,135200,28889576880,6600,6620,6620,6580,5982
|
|
20230726,135100,28850088560,6620,6670,6670,6620,2944
|
|
20230726,135000,28830532510,6660,6610,6710,6610,9256
|
|
20230726,134900,28768609250,6690,6560,6690,6550,4452
|
|
20230726,134800,28739282170,6560,6600,6600,6510,34439
|
|
20230726,134700,28513275480,6590,6610,6620,6590,3592
|
|
20230726,134600,28489571970,6600,6650,6660,6600,6840
|
|
20230726,134500,28444282080,6660,6700,6700,6640,3801
|
|
20230726,134400,28418996090,6700,6700,6710,6640,1180
|
|
20230726,134300,28411121730,6660,6710,6710,6630,9400
|
|
20230726,134200,28348299790,6780,6650,6790,6650,11735
|
|
20230726,134100,28269357790,6590,6640,6660,6570,28392
|
|
20230726,134000,28081969170,6640,6800,6800,6630,15172
|
|
20230726,133900,27980504540,6800,6840,6840,6790,11741
|
|
20230726,133800,27900496450,6840,6820,6850,6790,13979
|
|
20230726,133700,27805236910,6830,6680,6830,6670,28941
|
|
20230726,133600,27610058910,6660,6670,6690,6620,32500
|
|
20230726,133500,27393443780,6650,6700,6720,6640,12649
|
|
20230726,133400,27308884460,6710,6700,6710,6680,8532
|
|
20230726,133300,27251672210,6700,6650,6700,6640,4658
|
|
20230726,133200,27220542610,6650,6670,6670,6650,17703
|
|
20230726,133100,27102773680,6680,6700,6700,6670,3326
|
|
20230726,133000,27080568800,6700,6670,6700,6660,3108
|
|
20230726,132900,27059791450,6670,6640,6670,6630,6207
|
|
20230726,132800,27018557050,6640,6650,6660,6640,6188
|
|
20230726,132700,26977404800,6650,6690,6690,6650,6513
|
|
20230726,132600,26933976060,6690,6700,6710,6690,3095
|
|
20230726,132500,26913252000,6700,6720,6740,6690,5148
|
|
20230726,132400,26878731520,6720,6750,6760,6700,9168
|
|
20230726,132300,26817011460,6760,6760,6770,6750,15087
|
|
20230726,132200,26715054350,6760,6740,6760,6730,5706
|
|
20230726,132100,26676556760,6740,6730,6750,6730,5690
|
|
20230726,132000,26638229480,6730,6680,6740,6670,37211
|
|
20230726,131900,26387948220,6680,6660,6680,6650,8310
|
|
20230726,131800,26332595330,6660,6630,6660,6620,7997
|
|
20230726,131700,26279454090,6620,6600,6640,6580,5525
|
|
20230726,131600,26242886560,6590,6580,6610,6570,6200
|
|
20230726,131500,26202057380,6580,6590,6600,6580,9156
|
|
20230726,131400,26141782030,6590,6600,6620,6590,6662
|
|
20230726,131300,26097796720,6590,6600,6610,6580,10247
|
|
20230726,131200,26030205540,6590,6610,6630,6580,32577
|
|
20230726,131100,25815026850,6610,6630,6640,6610,12314
|
|
20230726,131000,25733494570,6630,6630,6660,6630,3046
|
|
20230726,130900,25713279780,6650,6620,6650,6620,3922
|
|
20230726,130800,25687294150,6620,6650,6650,6620,5920
|
|
20230726,130700,25648004130,6650,6640,6650,6630,4389
|
|
20230726,130600,25618880690,6640,6650,6660,6630,5429
|
|
20230726,130500,25582802840,6650,6680,6700,6650,14901
|
|
20230726,130400,25483419430,6680,6680,6700,6680,1980
|
|
20230726,130300,25470175730,6670,6740,6740,6670,16444
|
|
20230726,130200,25359890840,6740,6750,6770,6740,2351
|
|
20230726,130100,25344016950,6750,6740,6760,6740,2552
|
|
20230726,130000,25326784320,6740,6750,6750,6730,2692
|
|
20230726,125900,25308645380,6750,6750,6760,6740,1373
|
|
20230726,125800,25299384180,6750,6740,6760,6740,1760
|
|
20230726,125700,25287505700,6740,6750,6750,6730,1363
|
|
20230726,125600,25278311750,6750,6740,6750,6730,2754
|
|
20230726,125500,25259740650,6740,6730,6740,6730,1531
|
|
20230726,125400,25249437010,6730,6750,6750,6720,1417
|
|
20230726,125300,25239897290,6740,6750,6770,6730,4869
|
|
20230726,125200,25207010330,6740,6720,6740,6710,2003
|
|
20230726,125100,25193512630,6710,6710,6740,6700,1275
|
|
20230726,125000,25184952450,6710,6710,6710,6700,1138
|
|
20230726,124900,25177318800,6700,6700,6710,6690,1505
|
|
20230726,124800,25167235210,6700,6680,6710,6680,12227
|
|
20230726,124700,25085348510,6680,6700,6700,6680,1792
|
|
20230726,124600,25073366920,6700,6690,6700,6680,2169
|
|
20230726,124500,25058863750,6690,6720,6720,6690,8377
|
|
20230726,124400,25002743390,6710,6710,6720,6700,3051
|
|
20230726,124300,24982273450,6700,6720,6720,6700,2147
|
|
20230726,124200,24967866210,6720,6720,6730,6710,3311
|
|
20230726,124100,24945622640,6710,6690,6720,6680,5089
|
|
20230726,124000,24911538350,6680,6700,6700,6680,5632
|
|
20230726,123900,24873860270,6700,6710,6720,6690,7707
|
|
20230726,123800,24822223160,6710,6750,6750,6700,29449
|
|
20230726,123700,24624549820,6740,6750,6760,6740,7246
|
|
20230726,123600,24575624520,6760,6770,6770,6750,3525
|
|
20230726,123500,24551804490,6760,6760,6760,6750,5062
|
|
20230726,123400,24517596790,6760,6750,6760,6750,2388
|
|
20230726,123300,24501474750,6750,6760,6760,6750,5601
|
|
20230726,123200,24463650120,6750,6750,6770,6750,4991
|
|
20230726,123100,24429953400,6750,6750,6790,6750,2538
|
|
20230726,123000,24412770250,6750,6750,6760,6740,2357
|
|
20230726,122900,24396860800,6750,6740,6760,6730,1956
|
|
20230726,122800,24383664630,6740,6740,6750,6730,1626
|
|
20230726,122700,24372708660,6730,6730,6740,6710,1211
|
|
20230726,122600,24364558400,6710,6750,6750,6710,6346
|
|
20230726,122500,24321890860,6740,6750,6750,6720,1384
|
|
20230726,122400,24312557330,6750,6720,6750,6710,8110
|
|
20230726,122300,24258009530,6740,6770,6770,6700,11605
|
|
20230726,122200,24179780790,6770,6780,6780,6770,4824
|
|
20230726,122100,24147118700,6780,6770,6780,6770,2854
|
|
20230726,122000,24127782950,6770,6780,6780,6770,2603
|
|
20230726,121900,24110148240,6780,6790,6790,6770,1681
|
|
20230726,121800,24098750990,6790,6750,6790,6740,5111
|
|
20230726,121700,24064160530,6750,6750,6760,6740,4525
|
|
20230726,121600,24033628260,6740,6790,6800,6740,15343
|
|
20230726,121500,23929751430,6800,6810,6820,6790,19198
|
|
20230726,121400,23799208280,6820,6840,6840,6800,11259
|
|
20230726,121300,23722525320,6820,6840,6840,6820,1180
|
|
20230726,121200,23714468980,6840,6820,6840,6820,2141
|
|
20230726,121100,23699859210,6820,6850,6850,6820,6768
|
|
20230726,121000,23653681140,6840,6850,6850,6820,1652
|
|
20230726,120900,23642395540,6830,6840,6860,6830,3286
|
|
20230726,120800,23619932420,6850,6850,6850,6830,2417
|
|
20230726,120700,23603395450,6850,6860,6860,6830,4780
|
|
20230726,120600,23570689660,6850,6870,6870,6850,4077
|
|
20230726,120500,23542730550,6870,6890,6900,6870,2471
|
|
20230726,120400,23525728460,6880,6900,6900,6870,2033
|
|
20230726,120300,23511723010,6900,6890,6900,6890,2622
|
|
20230726,120200,23493641100,6890,6860,6890,6860,1889
|
|
20230726,120100,23480648230,6860,6860,6870,6850,981
|
|
20230726,120000,23473922750,6860,6860,6860,6850,3247
|
|
20230726,115900,23451671140,6860,6850,6860,6850,481
|
|
20230726,115800,23448373610,6860,6870,6870,6850,2233
|
|
20230726,115700,23433053640,6860,6870,6880,6860,3562
|
|
20230726,115600,23408591870,6880,6880,6890,6870,1070
|
|
20230726,115500,23401238010,6900,6900,6900,6870,3768
|
|
20230726,115400,23375284590,6900,6910,6910,6900,506
|
|
20230726,115300,23371788620,6910,6890,6910,6880,864
|
|
20230726,115200,23365830400,6890,6890,6890,6880,2036
|
|
20230726,115100,23351817520,6890,6880,6890,6880,1595
|
|
20230726,115000,23340832610,6890,6890,6890,6880,1334
|
|
20230726,114900,23331645500,6890,6890,6890,6870,2436
|
|
20230726,114800,23314891080,6890,6880,6900,6850,7823
|
|
20230726,114700,23261106320,6880,6930,6940,6870,9810
|
|
20230726,114600,23193409580,6940,6910,6940,6900,1957
|
|
20230726,114500,23179863910,6900,6880,6910,6870,2871
|
|
20230726,114400,23160088770,6880,6890,6890,6880,833
|
|
20230726,114300,23154353370,6900,6900,6900,6890,3880
|
|
20230726,114200,23127609640,6900,6900,6910,6900,1295
|
|
20230726,114100,23118665840,6900,6910,6910,6900,2877
|
|
20230726,114000,23098802050,6900,6910,6910,6900,2463
|
|
20230726,113900,23081787090,6910,6930,6930,6900,2806
|
|
20230726,113800,23062399320,6920,6930,6930,6920,910
|
|
20230726,113700,23056097140,6930,6920,6940,6910,2767
|
|
20230726,113600,23036914310,6940,6930,6950,6920,4979
|
|
20230726,113500,23002332620,6930,6940,6950,6840,7423
|
|
20230726,113400,22951170900,6950,6970,6970,6920,4554
|
|
20230726,113300,22919551620,6970,6920,6980,6910,17130
|
|
20230726,113200,22800468480,6920,6870,6920,6870,13073
|
|
20230726,113100,22710181490,6870,6840,6870,6840,2664
|
|
20230726,113000,22691934320,6830,6820,6840,6810,14402
|
|
20230726,112900,22593566470,6820,6830,6850,6810,5465
|
|
20230726,112800,22556277100,6850,6820,6850,6820,1965
|
|
20230726,112700,22542857720,6820,6840,6840,6820,5691
|
|
20230726,112600,22504004880,6840,6830,6840,6830,3611
|
|
20230726,112500,22479337340,6830,6850,6850,6830,10070
|
|
20230726,112400,22410554220,6840,6860,6860,6840,7523
|
|
20230726,112300,22359068010,6860,6870,6880,6850,1682
|
|
20230726,112200,22347510320,6880,6870,6880,6850,3491
|
|
20230726,112100,22323547010,6860,6870,6870,6860,1732
|
|
20230726,112000,22311662560,6870,6850,6870,6850,3064
|
|
20230726,111900,22290649890,6850,6850,6850,6840,3023
|
|
20230726,111800,22269948300,6840,6850,6850,6830,4177
|
|
20230726,111700,22241368120,6850,6860,6860,6830,7658
|
|
20230726,111600,22188984180,6860,6870,6870,6850,394
|
|
20230726,111500,22186281730,6870,6840,6870,6840,1624
|
|
20230726,111400,22175160830,6840,6850,6850,6830,2235
|
|
20230726,111300,22159892080,6830,6840,6850,6830,7095
|
|
20230726,111200,22111344360,6850,6840,6850,6830,5606
|
|
20230726,111100,22073009030,6840,6880,6890,6830,4073
|
|
20230726,111000,22045026140,6890,6860,6900,6850,2251
|
|
20230726,110900,22029551030,6860,6800,6860,6800,1879
|
|
20230726,110800,22016722150,6810,6820,6840,6800,12766
|
|
20230726,110700,21929746530,6810,6880,6880,6810,12330
|
|
20230726,110600,21845456940,6880,6910,6910,6870,8457
|
|
20230726,110500,21787222740,6910,6930,6930,6900,4391
|
|
20230726,110400,21756868540,6930,6930,6940,6920,630
|
|
20230726,110300,21752504390,6930,6930,6940,6920,3402
|
|
20230726,110200,21728905300,6940,6930,6940,6900,12474
|
|
20230726,110100,21642530450,6910,6930,6940,6900,11574
|
|
20230726,110000,21562435410,6940,6870,6940,6870,15382
|
|
20230726,105900,21456127210,6870,6870,6870,6860,1911
|
|
20230726,105800,21443011110,6870,6860,6880,6840,3546
|
|
20230726,105700,21418706710,6860,6880,6900,6860,7196
|
|
20230726,105600,21369220880,6890,6860,6890,6840,5621
|
|
20230726,105500,21330609050,6860,6820,6870,6820,4593
|
|
20230726,105400,21299145510,6850,6800,6890,6800,4791
|
|
20230726,105300,21266474770,6810,6790,6830,6780,4971
|
|
20230726,105200,21232697330,6780,6900,6900,6780,18781
|
|
20230726,105100,21104216790,6900,6880,6900,6880,2259
|
|
20230726,105000,21088642850,6880,6900,6900,6870,5285
|
|
20230726,104900,21052254290,6890,6910,6920,6880,9326
|
|
20230726,104800,20987897690,6910,6900,6920,6880,6051
|
|
20230726,104700,20946111200,6880,6910,6920,6880,9185
|
|
20230726,104600,20882657690,6920,6910,6920,6900,10989
|
|
20230726,104500,20806696570,6900,6890,6910,6880,6028
|
|
20230726,104400,20765080520,6880,6830,6880,6820,2972
|
|
20230726,104300,20744718290,6840,6870,6880,6810,6885
|
|
20230726,104200,20697549800,6870,6910,6920,6870,8859
|
|
20230726,104100,20636530050,6910,6960,6970,6880,8252
|
|
20230726,104000,20579182970,6960,6840,6970,6840,17616
|
|
20230726,103900,20457533370,6840,6810,6840,6790,10237
|
|
20230726,103800,20387603380,6810,6830,6830,6770,4201
|
|
20230726,103700,20359044120,6790,6900,6910,6780,12980
|
|
20230726,103600,20270175180,6900,7000,7000,6870,20187
|
|
20230726,103500,20129814010,6960,6740,7000,6740,55682
|
|
20230726,103400,19744744800,6690,6660,6740,6630,19766
|
|
20230726,103300,19612496110,6630,6690,6690,6580,22303
|
|
20230726,103200,19464236740,6690,6710,6720,6690,13295
|
|
20230726,103100,19375132870,6710,6720,6740,6710,5027
|
|
20230726,103000,19341372910,6720,6750,6790,6720,5305
|
|
20230726,102900,19305622850,6750,6730,6750,6710,13907
|
|
20230726,102800,19212151960,6740,6750,6770,6720,8002
|
|
20230726,102700,19158147530,6760,6790,6810,6750,11353
|
|
20230726,102600,19081178860,6790,6760,6790,6740,11440
|
|
20230726,102500,19003830600,6750,6780,6790,6750,20153
|
|
20230726,102400,18867556730,6780,6800,6800,6780,13724
|
|
20230726,102300,18774352550,6800,6830,6830,6800,18784
|
|
20230726,102200,18646428180,6830,6830,6840,6820,8982
|
|
20230726,102100,18585099750,6830,6850,6850,6820,13247
|
|
20230726,102000,18494480990,6850,6840,6860,6840,6684
|
|
20230726,101900,18448711350,6830,6850,6860,6830,6120
|
|
20230726,101800,18406849380,6860,6860,6860,6840,6922
|
|
20230726,101700,18359442410,6860,6860,6890,6840,12279
|
|
20230726,101600,18275318650,6860,6850,6860,6840,4466
|
|
20230726,101500,18244729990,6840,6850,6860,6830,14594
|
|
20230726,101400,18144841600,6850,6850,6870,6830,10571
|
|
20230726,101300,18072415720,6840,6850,6900,6830,12519
|
|
20230726,101200,17986677410,6840,6810,6850,6800,9660
|
|
20230726,101100,17920794020,6820,6840,6850,6810,12542
|
|
20230726,101000,17835049300,6830,6790,6840,6790,11135
|
|
20230726,100900,17759286720,6800,6860,6860,6790,69944
|
|
20230726,100800,17281856010,6860,6970,6970,6850,18502
|
|
20230726,100700,17154434930,6970,6900,6980,6890,7303
|
|
20230726,100600,17103998760,6890,6860,6900,6860,13844
|
|
20230726,100500,17008722650,6870,6870,6880,6860,16249
|
|
20230726,100400,16897194050,6870,6900,6900,6870,15900
|
|
20230726,100300,16787748630,6900,6930,6930,6890,22534
|
|
20230726,100200,16632146420,6930,6950,6950,6920,8005
|
|
20230726,100100,16576650390,6930,6980,7000,6930,17977
|
|
20230726,100000,16451387570,6990,7000,7020,6980,9293
|
|
20230726,095900,16386397440,7020,6950,7020,6950,9996
|
|
20230726,095800,16316596270,6950,6950,6960,6940,8223
|
|
20230726,095700,16259428830,6950,6950,6980,6950,7713
|
|
20230726,095600,16205770290,6950,6990,6990,6940,10663
|
|
20230726,095500,16131467970,6980,6980,7000,6970,13633
|
|
20230726,095400,16036203500,6980,6980,6990,6950,10517
|
|
20230726,095300,15962872920,6980,7000,7000,6980,5965
|
|
20230726,095200,15921224440,7000,6990,7040,6990,5161
|
|
20230726,095100,15885004190,7000,6940,7000,6930,6758
|
|
20230726,095000,15837897400,6940,6940,6940,6910,14565
|
|
20230726,094900,15736983050,6950,6960,6990,6950,8040
|
|
20230726,094800,15681019910,6990,7000,7010,6950,9609
|
|
20230726,094700,15613883660,7000,7070,7070,7000,14783
|
|
20230726,094600,15509817970,7060,7060,7080,7040,10338
|
|
20230726,094500,15436874860,7060,7030,7070,7030,3958
|
|
20230726,094400,15408969390,7030,7090,7090,7030,10317
|
|
20230726,094300,15336022490,7100,7100,7140,7090,20816
|
|
20230726,094200,15187990680,7070,6980,7090,6970,18425
|
|
20230726,094100,15058587350,6980,6990,7000,6980,10497
|
|
20230726,094000,14985196860,6990,7070,7070,6990,21434
|
|
20230726,093900,14834630980,7060,7030,7100,7020,30347
|
|
20230726,093800,14620724750,7030,7000,7030,6980,22399
|
|
20230726,093700,14463658670,6990,6880,7010,6860,33473
|
|
20230726,093600,14231318190,6870,6870,6880,6860,26898
|
|
20230726,093500,14046560290,6870,6880,6890,6860,23852
|
|
20230726,093400,13882492770,6880,6860,6890,6860,17039
|
|
20230726,093300,13765321160,6860,6980,6980,6830,44755
|
|
20230726,093200,13456740980,7000,7020,7040,6980,29488
|
|
20230726,093100,13250247160,7010,7080,7090,7010,27464
|
|
20230726,093000,13056987310,7080,7130,7130,7060,20010
|
|
20230726,092900,12915002730,7130,7030,7150,7030,24203
|
|
20230726,092800,12742895730,7080,7100,7110,7000,26272
|
|
20230726,092700,12557479450,7110,6990,7130,6990,49674
|
|
20230726,092600,12208140290,6990,6990,6990,6990,0
|
|
20230726,092500,12208140290,6990,6990,6990,6990,0
|
|
20230726,092400,12208140290,6990,7170,7170,6990,60288
|
|
20230726,092300,11780690270,7170,7230,7230,7160,27825
|
|
20230726,092200,11580334630,7220,7250,7270,7200,17599
|
|
20230726,092100,11452961310,7250,7170,7260,7160,42983
|
|
20230726,092000,11143869050,7170,7270,7280,7100,59746
|
|
20230726,091900,10713707430,7280,7370,7370,7260,28659
|
|
20230726,091800,10504172760,7360,7430,7440,7360,45496
|
|
20230726,091700,10167314950,7440,7430,7440,7400,29227
|
|
20230726,091600,9950562100,7400,7290,7450,7290,46749
|
|
20230726,091500,9605575790,7300,7340,7350,7270,42548
|
|
20230726,091400,9294853800,7340,7470,7470,7220,77048
|
|
20230726,091300,8729302670,7460,7510,7520,7460,48705
|
|
20230726,091200,8364114000,7510,7610,7620,7510,67817
|
|
20230726,091100,7852331540,7620,7690,7700,7610,55338
|
|
20230726,091000,7429038910,7700,7690,7700,7630,59826
|
|
20230726,090900,6970115990,7680,7670,7720,7650,57885
|
|
20230726,090800,6525124680,7670,7650,7770,7620,79307
|
|
20230726,090700,5915869710,7650,7640,7670,7620,58940
|
|
20230726,090600,5465130780,7650,7560,7700,7540,70391
|
|
20230726,090500,4927138170,7570,7620,7680,7480,89353
|
|
20230726,090400,4253007240,7620,7760,7890,7570,202063
|
|
20230726,090300,2679661640,7760,7300,7800,7220,145179
|
|
20230726,090200,1590571760,7380,7760,7760,7220,207376
|
|
20230726,090100,0,6570,6570,6570,6570,0
|
|
20230726,090000,0,6570,6570,6570,6570,0
|