613 lines
32 KiB
CSV
613 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,191000,2791181740,20150,20150,20150,20150,1143
|
|
20230726,190900,2791181740,20150,20150,20150,20150,0
|
|
20230726,190800,2791181740,20150,20150,20150,20150,0
|
|
20230726,190700,2791181740,20150,20150,20150,20150,0
|
|
20230726,190600,2791181740,20150,20150,20150,20150,0
|
|
20230726,190500,2791181740,20150,20150,20150,20150,0
|
|
20230726,190400,2791181740,20150,20150,20150,20150,0
|
|
20230726,190300,2791181740,20150,20150,20150,20150,0
|
|
20230726,190200,2791181740,20150,20150,20150,20150,0
|
|
20230726,190100,2791181740,20150,20150,20150,20150,0
|
|
20230726,190000,2791181740,20150,20150,20150,20150,0
|
|
20230726,185900,2791181740,20150,20150,20150,20150,0
|
|
20230726,185800,2791181740,20150,20150,20150,20150,0
|
|
20230726,185700,2791181740,20150,20150,20150,20150,0
|
|
20230726,185600,2791181740,20150,20150,20150,20150,0
|
|
20230726,185500,2791181740,20150,20150,20150,20150,0
|
|
20230726,185400,2791181740,20150,20150,20150,20150,0
|
|
20230726,185300,2791181740,20150,20150,20150,20150,0
|
|
20230726,185200,2791181740,20150,20150,20150,20150,0
|
|
20230726,185100,2791181740,20150,20150,20150,20150,0
|
|
20230726,185000,2791181740,20150,20150,20150,20150,0
|
|
20230726,184900,2791181740,20150,20150,20150,20150,0
|
|
20230726,184800,2791181740,20150,20150,20150,20150,0
|
|
20230726,184700,2791181740,20150,20150,20150,20150,0
|
|
20230726,184600,2791181740,20150,20150,20150,20150,0
|
|
20230726,184500,2791181740,20150,20150,20150,20150,0
|
|
20230726,184400,2791181740,20150,20150,20150,20150,0
|
|
20230726,184300,2791181740,20150,20150,20150,20150,0
|
|
20230726,184200,2791181740,20150,20150,20150,20150,0
|
|
20230726,184100,2791181740,20150,20150,20150,20150,0
|
|
20230726,184000,2791181740,20150,20150,20150,20150,1143
|
|
20230726,183900,2791181740,20150,20150,20150,20150,0
|
|
20230726,183800,2791181740,20150,20150,20150,20150,0
|
|
20230726,183700,2791181740,20150,20150,20150,20150,0
|
|
20230726,183600,2791181740,20150,20150,20150,20150,0
|
|
20230726,183500,2791181740,20150,20150,20150,20150,0
|
|
20230726,183400,2791181740,20150,20150,20150,20150,0
|
|
20230726,183300,2791181740,20150,20150,20150,20150,0
|
|
20230726,183200,2791181740,20150,20150,20150,20150,0
|
|
20230726,183100,2791181740,20150,20150,20150,20150,0
|
|
20230726,183000,2791181740,20150,20150,20150,20150,0
|
|
20230726,182900,2791181740,20150,20150,20150,20150,0
|
|
20230726,182800,2791181740,20150,20150,20150,20150,0
|
|
20230726,182700,2791181740,20150,20150,20150,20150,0
|
|
20230726,182600,2791181740,20150,20150,20150,20150,0
|
|
20230726,182500,2791181740,20150,20150,20150,20150,0
|
|
20230726,182400,2791181740,20150,20150,20150,20150,0
|
|
20230726,182300,2791181740,20150,20150,20150,20150,0
|
|
20230726,182200,2791181740,20150,20150,20150,20150,0
|
|
20230726,182100,2791181740,20150,20150,20150,20150,0
|
|
20230726,182000,2791181740,20150,20150,20150,20150,0
|
|
20230726,181900,2791181740,20150,20150,20150,20150,0
|
|
20230726,181800,2791181740,20150,20150,20150,20150,0
|
|
20230726,181700,2791181740,20150,20150,20150,20150,0
|
|
20230726,181600,2791181740,20150,20150,20150,20150,0
|
|
20230726,181500,2791181740,20150,20150,20150,20150,0
|
|
20230726,181400,2791181740,20150,20150,20150,20150,0
|
|
20230726,181300,2791181740,20150,20150,20150,20150,0
|
|
20230726,181200,2791181740,20150,20150,20150,20150,0
|
|
20230726,181100,2791181740,20150,20150,20150,20150,0
|
|
20230726,181000,2791181740,20150,20150,20150,20150,1143
|
|
20230726,180900,2791181740,20150,20150,20150,20150,0
|
|
20230726,180800,2791181740,20150,20150,20150,20150,0
|
|
20230726,180700,2791181740,20150,20150,20150,20150,0
|
|
20230726,180600,2791181740,20150,20150,20150,20150,0
|
|
20230726,180500,2791181740,20150,20150,20150,20150,0
|
|
20230726,180400,2791181740,20150,20150,20150,20150,0
|
|
20230726,180300,2791181740,20150,20150,20150,20150,0
|
|
20230726,180200,2791181740,20150,20150,20150,20150,0
|
|
20230726,180100,2791181740,20150,20150,20150,20150,0
|
|
20230726,180000,2791181740,20150,20150,20150,20150,0
|
|
20230726,175900,2791181740,20150,20150,20150,20150,0
|
|
20230726,175800,2791181740,20150,20150,20150,20150,0
|
|
20230726,175700,2791181740,20150,20150,20150,20150,0
|
|
20230726,175600,2791181740,20150,20150,20150,20150,0
|
|
20230726,175500,2791181740,20150,20150,20150,20150,0
|
|
20230726,175400,2791181740,20150,20150,20150,20150,0
|
|
20230726,175300,2791181740,20150,20150,20150,20150,0
|
|
20230726,175200,2791181740,20150,20150,20150,20150,0
|
|
20230726,175100,2791181740,20150,20150,20150,20150,0
|
|
20230726,175000,2791181740,20150,20150,20150,20150,0
|
|
20230726,174900,2791181740,20150,20150,20150,20150,0
|
|
20230726,174800,2791181740,20150,20150,20150,20150,0
|
|
20230726,174700,2791181740,20150,20150,20150,20150,0
|
|
20230726,174600,2791181740,20150,20150,20150,20150,0
|
|
20230726,174500,2791181740,20150,20150,20150,20150,0
|
|
20230726,174400,2791181740,20150,20150,20150,20150,0
|
|
20230726,174300,2791181740,20150,20150,20150,20150,0
|
|
20230726,174200,2791181740,20150,20150,20150,20150,0
|
|
20230726,174100,2791181740,20150,20150,20150,20150,0
|
|
20230726,174000,2791181740,20150,20150,20150,20150,1143
|
|
20230726,173900,2791181740,20150,20150,20150,20150,0
|
|
20230726,173800,2791181740,20150,20150,20150,20150,0
|
|
20230726,173700,2791181740,20150,20150,20150,20150,0
|
|
20230726,173600,2791181740,20150,20150,20150,20150,0
|
|
20230726,173500,2791181740,20150,20150,20150,20150,0
|
|
20230726,173400,2791181740,20150,20150,20150,20150,0
|
|
20230726,173300,2791181740,20150,20150,20150,20150,0
|
|
20230726,173200,2791181740,20150,20150,20150,20150,0
|
|
20230726,173100,2791181740,20150,20150,20150,20150,0
|
|
20230726,173000,2791181740,20150,20150,20150,20150,0
|
|
20230726,172900,2791181740,20150,20150,20150,20150,0
|
|
20230726,172800,2791181740,20150,20150,20150,20150,0
|
|
20230726,172700,2791181740,20150,20150,20150,20150,0
|
|
20230726,172600,2791181740,20150,20150,20150,20150,0
|
|
20230726,172500,2791181740,20150,20150,20150,20150,0
|
|
20230726,172400,2791181740,20150,20150,20150,20150,0
|
|
20230726,172300,2791181740,20150,20150,20150,20150,0
|
|
20230726,172200,2791181740,20150,20150,20150,20150,0
|
|
20230726,172100,2791181740,20150,20150,20150,20150,0
|
|
20230726,172000,2791181740,20150,20150,20150,20150,0
|
|
20230726,171900,2791181740,20150,20150,20150,20150,0
|
|
20230726,171800,2791181740,20150,20150,20150,20150,0
|
|
20230726,171700,2791181740,20150,20150,20150,20150,0
|
|
20230726,171600,2791181740,20150,20150,20150,20150,0
|
|
20230726,171500,2791181740,20150,20150,20150,20150,0
|
|
20230726,171400,2791181740,20150,20150,20150,20150,0
|
|
20230726,171300,2791181740,20150,20150,20150,20150,0
|
|
20230726,171200,2791181740,20150,20150,20150,20150,0
|
|
20230726,171100,2791181740,20150,20150,20150,20150,0
|
|
20230726,171000,2791181740,20150,20150,20150,20150,1143
|
|
20230726,170900,2791181740,20150,20150,20150,20150,0
|
|
20230726,170800,2791181740,20150,20150,20150,20150,0
|
|
20230726,170700,2791181740,20150,20150,20150,20150,0
|
|
20230726,170600,2791181740,20150,20150,20150,20150,0
|
|
20230726,170500,2791181740,20150,20150,20150,20150,0
|
|
20230726,170400,2791181740,20150,20150,20150,20150,0
|
|
20230726,170300,2791181740,20150,20150,20150,20150,0
|
|
20230726,170200,2791181740,20150,20150,20150,20150,0
|
|
20230726,170100,2791181740,20150,20150,20150,20150,0
|
|
20230726,170000,2791181740,20150,20150,20150,20150,0
|
|
20230726,165900,2791181740,20150,20150,20150,20150,0
|
|
20230726,165800,2791181740,20150,20150,20150,20150,0
|
|
20230726,165700,2791181740,20150,20150,20150,20150,0
|
|
20230726,165600,2791181740,20150,20150,20150,20150,0
|
|
20230726,165500,2791181740,20150,20150,20150,20150,0
|
|
20230726,165400,2791181740,20150,20150,20150,20150,0
|
|
20230726,165300,2791181740,20150,20150,20150,20150,0
|
|
20230726,165200,2791181740,20150,20150,20150,20150,0
|
|
20230726,165100,2791181740,20150,20150,20150,20150,0
|
|
20230726,165000,2791181740,20150,20150,20150,20150,0
|
|
20230726,164900,2791181740,20150,20150,20150,20150,0
|
|
20230726,164800,2791181740,20150,20150,20150,20150,0
|
|
20230726,164700,2791181740,20150,20150,20150,20150,0
|
|
20230726,164600,2791181740,20150,20150,20150,20150,0
|
|
20230726,164500,2791181740,20150,20150,20150,20150,0
|
|
20230726,164400,2791181740,20150,20150,20150,20150,0
|
|
20230726,164300,2791181740,20150,20150,20150,20150,0
|
|
20230726,164200,2791181740,20150,20150,20150,20150,0
|
|
20230726,164100,2791181740,20150,20150,20150,20150,0
|
|
20230726,164000,2791181740,20150,20150,20150,20150,1143
|
|
20230726,163900,2791181740,20150,20150,20150,20150,0
|
|
20230726,163800,2791181740,20150,20150,20150,20150,0
|
|
20230726,163700,2791181740,20150,20150,20150,20150,0
|
|
20230726,163600,2791181740,20150,20150,20150,20150,0
|
|
20230726,163500,2791181740,20150,20150,20150,20150,0
|
|
20230726,163400,2791181740,20150,20150,20150,20150,0
|
|
20230726,163300,2791181740,20150,20150,20150,20150,0
|
|
20230726,163200,2791181740,20150,20150,20150,20150,0
|
|
20230726,163100,2791181740,20150,20150,20150,20150,0
|
|
20230726,163000,2791181740,20150,20150,20150,20150,0
|
|
20230726,162900,2791181740,20150,20150,20150,20150,0
|
|
20230726,162800,2791181740,20150,20150,20150,20150,0
|
|
20230726,162700,2791181740,20150,20150,20150,20150,0
|
|
20230726,162600,2791181740,20150,20150,20150,20150,0
|
|
20230726,162500,2791181740,20150,20150,20150,20150,0
|
|
20230726,162400,2791181740,20150,20150,20150,20150,0
|
|
20230726,162300,2791181740,20150,20150,20150,20150,0
|
|
20230726,162200,2791181740,20150,20150,20150,20150,0
|
|
20230726,162100,2791181740,20150,20150,20150,20150,0
|
|
20230726,162000,2791181740,20150,20150,20150,20150,0
|
|
20230726,161900,2791181740,20150,20150,20150,20150,0
|
|
20230726,161800,2791181740,20150,20150,20150,20150,0
|
|
20230726,161700,2791181740,20150,20150,20150,20150,0
|
|
20230726,161600,2791181740,20150,20150,20150,20150,0
|
|
20230726,161500,2791181740,20150,20150,20150,20150,0
|
|
20230726,161400,2791181740,20150,20150,20150,20150,0
|
|
20230726,161300,2791181740,20150,20150,20150,20150,0
|
|
20230726,161200,2791181740,20150,20150,20150,20150,0
|
|
20230726,161100,2791181740,20150,20150,20150,20150,0
|
|
20230726,161000,2791181740,20150,20150,20150,20150,1143
|
|
20230726,160900,2791181740,20150,20150,20150,20150,0
|
|
20230726,160800,2791181740,20150,20150,20150,20150,0
|
|
20230726,160700,2791181740,20150,20150,20150,20150,0
|
|
20230726,160600,2791181740,20150,20150,20150,20150,0
|
|
20230726,160500,2791181740,20150,20150,20150,20150,0
|
|
20230726,160400,2791181740,20150,20150,20150,20150,0
|
|
20230726,160300,2791181740,20150,20150,20150,20150,0
|
|
20230726,160200,2791181740,20150,20150,20150,20150,0
|
|
20230726,160100,2791181740,20150,20150,20150,20150,0
|
|
20230726,160000,2791181740,20150,20150,20150,20150,0
|
|
20230726,155900,2791181740,20150,20150,20150,20150,0
|
|
20230726,155800,2791181740,20150,20150,20150,20150,0
|
|
20230726,155700,2791181740,20150,20150,20150,20150,0
|
|
20230726,155600,2791181740,20150,20150,20150,20150,0
|
|
20230726,155500,2791181740,20150,20150,20150,20150,0
|
|
20230726,155400,2791181740,20150,20150,20150,20150,0
|
|
20230726,155300,2791181740,20150,20150,20150,20150,0
|
|
20230726,155200,2791181740,20150,20150,20150,20150,0
|
|
20230726,155100,2791181740,20150,20150,20150,20150,0
|
|
20230726,155000,2791181740,20150,20150,20150,20150,0
|
|
20230726,154900,2791181740,20150,20150,20150,20150,0
|
|
20230726,154800,2791181740,20150,20150,20150,20150,0
|
|
20230726,154700,2791181740,20150,20150,20150,20150,0
|
|
20230726,154600,2791181740,20150,20150,20150,20150,0
|
|
20230726,154500,2791181740,20150,20150,20150,20150,0
|
|
20230726,154400,2791181740,20150,20150,20150,20150,0
|
|
20230726,154300,2791181740,20150,20150,20150,20150,0
|
|
20230726,154200,2791181740,20150,20150,20150,20150,0
|
|
20230726,154100,2791181740,20150,20150,20150,20150,0
|
|
20230726,154000,2791181740,20150,20150,20150,20150,1143
|
|
20230726,153900,2791181740,20150,20150,20150,20150,0
|
|
20230726,153800,2791181740,20150,20150,20150,20150,0
|
|
20230726,153700,2791181740,20150,20150,20150,20150,0
|
|
20230726,153600,2791181740,20150,20150,20150,20150,0
|
|
20230726,153500,2791181740,20150,20150,20150,20150,0
|
|
20230726,153400,2791181740,20150,20150,20150,20150,0
|
|
20230726,153300,2791181740,20150,20150,20150,20150,0
|
|
20230726,153200,2791181740,20150,20150,20150,20150,0
|
|
20230726,153100,2791181740,20150,20150,20150,20150,0
|
|
20230726,153000,2791181740,20150,20150,20150,20150,1143
|
|
20230726,152900,2768150290,20150,20150,20150,20150,0
|
|
20230726,152800,2768150290,20150,20150,20150,20150,0
|
|
20230726,152700,2768150290,20150,20150,20150,20150,0
|
|
20230726,152600,2768150290,20150,20150,20150,20150,0
|
|
20230726,152500,2768150290,20150,20150,20150,20150,0
|
|
20230726,152400,2768150290,20150,20150,20150,20150,0
|
|
20230726,152300,2768150290,20150,20150,20150,20150,0
|
|
20230726,152200,2768150290,20150,20150,20150,20150,0
|
|
20230726,152100,2768150290,20150,20150,20150,20150,0
|
|
20230726,152000,2768150290,20150,20150,20150,20150,0
|
|
20230726,151900,2768150290,20150,20100,20150,20100,193
|
|
20230726,151800,2764266340,20150,20100,20150,20100,292
|
|
20230726,151700,2758393390,20100,20050,20100,20050,195
|
|
20230726,151600,2754474090,20050,20000,20100,20000,11
|
|
20230726,151500,2754253640,20100,20000,20100,20000,53
|
|
20230726,151400,2753188640,20000,20150,20150,20000,9
|
|
20230726,151300,2753008490,19990,20000,20150,19990,308
|
|
20230726,151200,2746848550,20000,20100,20100,20000,218
|
|
20230726,151100,2742467050,19990,20050,20050,19990,1507
|
|
20230726,151000,2712251880,19990,20000,20000,19990,219
|
|
20230726,150900,2707872710,20000,20000,20050,19980,133
|
|
20230726,150800,2705212420,19980,20000,20000,19980,247
|
|
20230726,150700,2700274480,20000,19980,20000,19980,207
|
|
20230726,150600,2696134540,20000,19990,20000,19990,433
|
|
20230726,150500,2687477870,19990,19990,19990,19990,450
|
|
20230726,150400,2678482370,19980,20000,20000,19980,107
|
|
20230726,150300,2676342450,20000,20000,20000,19980,403
|
|
20230726,150200,2668282510,20000,20050,20050,20000,228
|
|
20230726,150100,2663722260,20000,20050,20100,20000,238
|
|
20230726,150000,2658948110,20050,20050,20050,20050,36
|
|
20230726,145900,2658226310,20050,20100,20100,20050,38
|
|
20230726,145800,2657464160,20050,20050,20100,20050,107
|
|
20230726,145700,2655313810,20000,20000,20100,20000,413
|
|
20230726,145600,2647013810,20050,20000,20050,20000,105
|
|
20230726,145500,2644911310,20000,20050,20050,20000,9
|
|
20230726,145400,2644731060,20000,20050,20050,20000,103
|
|
20230726,145300,2642666060,20050,20050,20050,20000,30
|
|
20230726,145200,2642064710,20000,20000,20050,20000,190
|
|
20230726,145100,2638255560,19980,19980,19980,19980,3
|
|
20230726,145000,2638195620,19990,19990,19990,19990,3
|
|
20230726,144900,2638135650,19990,19990,19990,19990,7
|
|
20230726,144800,2637995720,20000,20000,20000,20000,98
|
|
20230726,144700,2636035720,19990,20050,20050,19990,2513
|
|
20230726,144600,2585775180,20100,20000,20100,20000,16
|
|
20230726,144500,2585454280,20000,20000,20000,20000,3
|
|
20230726,144400,2585394280,20000,20050,20100,20000,532
|
|
20230726,144300,2574708480,20000,20000,20100,20000,8
|
|
20230726,144200,2574548380,20000,20150,20150,20000,4
|
|
20230726,144100,2574468230,20000,20100,20100,20000,503
|
|
20230726,144000,2564358230,20000,20000,20000,20000,4
|
|
20230726,143900,2564278230,20000,20000,20100,20000,9
|
|
20230726,143800,2564097930,20000,20000,20000,20000,3
|
|
20230726,143700,2564037930,20050,20050,20050,20000,150
|
|
20230726,143600,2561031630,20000,20050,20050,20000,36
|
|
20230726,143500,2560309980,20100,20050,20100,20000,846
|
|
20230726,143400,2543306580,20100,20000,20100,20000,57
|
|
20230726,143300,2542165330,20000,20000,20050,20000,16
|
|
20230726,143200,2541844830,20050,20000,20050,20000,603
|
|
20230726,143100,2529754830,20000,20000,20000,20000,4
|
|
20230726,143000,2529674830,20000,20100,20100,20000,385
|
|
20230726,142900,2521936630,20100,20100,20100,20000,416
|
|
20230726,142800,2513585330,20100,20100,20100,19970,6
|
|
20230726,142700,2513465250,19960,19960,20050,19960,148
|
|
20230726,142600,2510498390,19950,20000,20000,19950,67
|
|
20230726,142500,2509158690,19950,20000,20050,19950,36
|
|
20230726,142400,2508438390,19920,19920,20000,19920,17
|
|
20230726,142300,2508098870,19920,20050,20050,19920,4
|
|
20230726,142200,2508019060,19910,19980,19990,19910,214
|
|
20230726,142100,2503744120,19990,19990,20000,19990,37
|
|
20230726,142000,2503004370,19980,19980,19980,19980,4
|
|
20230726,141900,2502924450,19970,19970,19970,19970,4
|
|
20230726,141800,2502844570,20100,19970,20100,19970,40
|
|
20230726,141700,2502043950,20100,20050,20100,19970,1013
|
|
20230726,141600,2481723140,20000,19890,20000,19890,3076
|
|
20230726,141500,2420239170,19960,19890,19960,19890,10
|
|
20230726,141400,2420039990,19900,19900,19900,19890,1090
|
|
20230726,141300,2398358360,19910,19900,19910,19870,130
|
|
20230726,141200,2395775030,19870,19910,19910,19870,226
|
|
20230726,141100,2391283670,19900,19970,19970,19900,747
|
|
20230726,141000,2376415430,19970,19920,19970,19900,118
|
|
20230726,140900,2374065270,19920,19920,19920,19920,3
|
|
20230726,140800,2374005510,19920,19860,19920,19860,83
|
|
20230726,140700,2372352330,19850,19850,19850,19850,4
|
|
20230726,140600,2372272930,19850,19850,19850,19850,23
|
|
20230726,140500,2371816380,19990,19810,20000,19810,8
|
|
20230726,140400,2371657470,19790,19920,19930,19790,2111
|
|
20230726,140300,2329650880,19860,19860,19880,19860,6
|
|
20230726,140200,2329531700,19860,19790,19880,19790,510
|
|
20230726,140100,2319428330,19850,19790,19850,19770,1946
|
|
20230726,140000,2280908710,19820,19850,19890,19790,1268
|
|
20230726,135900,2255767170,19850,19850,19850,19850,93
|
|
20230726,135800,2253921120,19880,19960,19960,19860,4487
|
|
20230726,135700,2164497880,19970,19980,19980,19970,251
|
|
20230726,135600,2159483240,19980,19980,19990,19980,131
|
|
20230726,135500,2156864660,19980,19980,19980,19980,271
|
|
20230726,135400,2151450080,19980,20050,20050,19980,725
|
|
20230726,135300,2136953120,20000,20050,20050,20000,840
|
|
20230726,135200,2120131920,20050,20000,20050,20000,24
|
|
20230726,135100,2119650920,20100,20050,20100,20050,138
|
|
20230726,135000,2116877920,20050,20050,20100,20000,420
|
|
20230726,134900,2108440820,20050,20050,20050,20000,105
|
|
20230726,134800,2106340570,20000,20100,20100,20000,5
|
|
20230726,134700,2106240370,20100,20000,20100,20000,8
|
|
20230726,134600,2106080170,20000,20000,20000,20000,4
|
|
20230726,134500,2106000170,20000,20100,20100,20000,273
|
|
20230726,134400,2100537770,20100,20000,20100,20000,30
|
|
20230726,134300,2099935370,20000,20100,20100,20000,938
|
|
20230726,134200,2081143520,20100,20100,20100,20100,4
|
|
20230726,134100,2081063120,20050,20050,20250,20050,332
|
|
20230726,134000,2074405720,20100,20100,20100,20100,234
|
|
20230726,133900,2069702320,20100,20100,20100,20100,176
|
|
20230726,133800,2066164720,20150,20100,20250,20100,159
|
|
20230726,133700,2062959120,20100,20200,20300,20100,503
|
|
20230726,133600,2052767220,20200,20100,20200,20050,748
|
|
20230726,133500,2037699620,20150,20100,20150,20100,18
|
|
20230726,133400,2037337070,20100,20100,20100,20100,315
|
|
20230726,133300,2031005570,20200,20150,20200,20100,96
|
|
20230726,133200,2029071470,20150,20100,20150,20100,14
|
|
20230726,133100,2028789570,20100,20100,20100,20100,16
|
|
20230726,133000,2028467970,20150,20100,20150,20100,104
|
|
20230726,132900,2026372570,20100,20150,20150,20100,494
|
|
20230726,132800,2016418620,20150,20200,20200,20150,12
|
|
20230726,132700,2016176770,20200,20200,20200,20200,3
|
|
20230726,132600,2016116170,20200,20200,20200,20150,47
|
|
20230726,132500,2015166920,20150,20200,20200,20150,19
|
|
20230726,132400,2014783420,20200,20200,20200,20150,98
|
|
20230726,132300,2012804020,20150,20150,20150,20150,5
|
|
20230726,132200,2012703270,20150,20150,20150,20150,6
|
|
20230726,132100,2012582370,20200,20200,20200,20200,118
|
|
20230726,132000,2010198770,20200,20200,20250,20200,327
|
|
20230726,131900,2003593320,20100,20150,20250,20100,348
|
|
20230726,131800,1996581320,20100,20050,20100,20050,57
|
|
20230726,131700,1995435820,20100,20100,20100,20100,560
|
|
20230726,131600,1984179820,20100,20100,20150,20100,56
|
|
20230726,131500,1983051720,20150,20100,20150,20100,6
|
|
20230726,131400,1982931020,20150,20050,20150,20050,58
|
|
20230726,131300,1981762620,20050,20000,20100,20000,361
|
|
20230726,131200,1974524520,20050,20000,20050,20000,12
|
|
20230726,131100,1974284470,20000,20050,20050,20000,153
|
|
20230726,131000,1971216970,20000,20000,20000,20000,8
|
|
20230726,130900,1971056970,20000,19990,20000,19990,156
|
|
20230726,130800,1967937010,19990,20000,20000,19990,202
|
|
20230726,130700,1963898540,19980,20000,20050,19980,1169
|
|
20230726,130600,1940525470,20000,20000,20000,20000,788
|
|
20230726,130500,1924765470,20050,20000,20050,19990,298
|
|
20230726,130400,1918804450,19990,20000,20000,19990,4
|
|
20230726,130300,1918724480,20000,20000,20000,19990,266
|
|
20230726,130200,1913404520,20000,20050,20050,20000,1122
|
|
20230726,130100,1890964470,20000,20000,20000,20000,3
|
|
20230726,130000,1890904470,20000,20000,20050,20000,10
|
|
20230726,125900,1890704320,20050,20050,20050,20050,51
|
|
20230726,125800,1889681770,20050,20050,20050,20050,12
|
|
20230726,125700,1889441170,20100,20050,20100,20050,5
|
|
20230726,125600,1889340870,20050,20150,20150,20050,5
|
|
20230726,125500,1889240420,20100,20100,20100,20100,3
|
|
20230726,125400,1889180120,20050,20050,20050,20050,493
|
|
20230726,125300,1879295470,20050,20150,20150,20050,8
|
|
20230726,125200,1879134970,20100,20050,20100,20050,107
|
|
20230726,125100,1876984570,20050,20000,20050,20000,104
|
|
20230726,125000,1874899620,20000,20000,20000,20000,623
|
|
20230726,124900,1862439620,20000,20050,20050,20000,118
|
|
20230726,124800,1860079220,20050,20000,20050,20000,17
|
|
20230726,124700,1859738570,20000,20050,20050,20000,124
|
|
20230726,124600,1857254270,20000,20000,20000,20000,11
|
|
20230726,124500,1857034270,19990,20100,20150,19990,5998
|
|
20230726,124400,1737014150,20100,20150,20150,20100,285
|
|
20230726,124300,1731285200,20150,20150,20150,20150,5
|
|
20230726,124200,1731184450,20150,20100,20150,20100,11
|
|
20230726,124100,1730963000,20100,20150,20150,20100,201
|
|
20230726,124000,1726922850,20100,20100,20100,20100,3
|
|
20230726,123900,1726862550,20100,20150,20150,20100,19
|
|
20230726,123800,1726480600,20150,20100,20150,20100,207
|
|
20230726,123700,1722319700,20100,20100,20100,20100,7
|
|
20230726,123600,1722179000,20100,20100,20100,20100,7
|
|
20230726,123500,1722038300,20100,20100,20100,20100,3
|
|
20230726,123400,1721978000,20100,20150,20200,20100,101
|
|
20230726,123300,1719938200,20150,20150,20150,20150,2
|
|
20230726,123200,1719897900,20100,20100,20200,20050,1105
|
|
20230726,123100,1697676750,20100,20100,20100,20100,128
|
|
20230726,123000,1695103950,20100,20050,20100,20000,54
|
|
20230726,122900,1694023050,20000,20050,20150,20000,2166
|
|
20230726,122800,1650617650,20100,20200,20200,20050,3457
|
|
20230726,122700,1581158350,20250,20250,20250,20250,1
|
|
20230726,122600,1581138100,20200,20200,20200,20200,7
|
|
20230726,122500,1580996700,20150,20200,20300,20150,533
|
|
20230726,122400,1570236000,20200,20200,20200,20200,3
|
|
20230726,122300,1570175400,20200,20200,20200,20200,7
|
|
20230726,122200,1570034000,20200,20250,20350,20200,883
|
|
20230726,122100,1552171150,20250,20300,20300,20250,133
|
|
20230726,122000,1549472900,20250,20250,20300,20250,54
|
|
20230726,121900,1548377550,20300,20300,20300,20250,5
|
|
20230726,121800,1548276200,20300,20300,20300,20250,66
|
|
20230726,121700,1546936750,20300,20250,20300,20250,17
|
|
20230726,121600,1546592000,20250,20250,20250,20250,92
|
|
20230726,121500,1544729000,20250,20250,20300,20250,105
|
|
20230726,121400,1542597750,20250,20250,20250,20250,7
|
|
20230726,121300,1542456000,20300,20300,20300,20300,348
|
|
20230726,121200,1535391600,20350,20350,20350,20350,916
|
|
20230726,121100,1516751000,20350,20350,20350,20350,7
|
|
20230726,121000,1516608550,20350,20350,20350,20350,3
|
|
20230726,120900,1516547500,20350,20400,20400,20350,23
|
|
20230726,120800,1516078450,20350,20350,20350,20350,47
|
|
20230726,120700,1515122000,20350,20400,20400,20350,605
|
|
20230726,120600,1502810200,20400,20350,20400,20350,6
|
|
20230726,120500,1502687950,20350,20400,20400,20350,203
|
|
20230726,120400,1498551900,20350,20350,20350,20350,3
|
|
20230726,120300,1498490850,20350,20400,20400,20350,103
|
|
20230726,120200,1496389800,20350,20350,20350,20350,7
|
|
20230726,120100,1496247350,20400,20400,20400,20350,1140
|
|
20230726,120000,1472991500,20400,20500,20500,20400,8
|
|
20230726,115900,1472827800,20400,20400,20400,20400,3
|
|
20230726,115800,1472766600,20400,20400,20400,20400,12
|
|
20230726,115700,1472521800,20400,20400,20400,20400,3
|
|
20230726,115600,1472460600,20400,20400,20400,20400,3
|
|
20230726,115500,1472399400,20400,20450,20450,20400,129
|
|
20230726,115400,1469767750,20400,20400,20400,20400,44
|
|
20230726,115300,1468870150,20400,20400,20400,20400,3
|
|
20230726,115200,1468808950,20400,20400,20400,20400,7
|
|
20230726,115100,1468666150,20400,20450,20450,20400,203
|
|
20230726,115000,1464514950,20400,20500,20500,20400,103
|
|
20230726,114900,1462403750,20400,20450,20450,20400,764
|
|
20230726,114800,1446780150,20550,20450,20550,20450,332
|
|
20230726,114700,1439982250,20450,20450,20450,20450,3
|
|
20230726,114600,1439920900,20450,20450,20450,20450,8
|
|
20230726,114500,1439757300,20450,20450,20500,20450,223
|
|
20230726,114400,1435186950,20450,20450,20450,20450,23
|
|
20230726,114300,1434716600,20550,20450,20550,20450,18
|
|
20230726,114200,1434348400,20500,20400,20500,20400,248
|
|
20230726,114100,1429267200,20400,20400,20400,20400,5
|
|
20230726,114000,1429165200,20400,20400,20450,20400,746
|
|
20230726,113900,1413909850,20450,20350,20450,20350,385
|
|
20230726,113800,1406037800,20350,20350,20350,20350,4
|
|
20230726,113700,1405956400,20350,20400,20400,20350,105
|
|
20230726,113600,1403814600,20400,20450,20450,20400,4
|
|
20230726,113500,1403732950,20400,20400,20400,20400,5
|
|
20230726,113400,1403630950,20400,20400,20400,20400,525
|
|
20230726,113300,1392920950,20400,20400,20400,20400,53
|
|
20230726,113200,1391839750,20400,20450,20450,20400,763
|
|
20230726,113100,1376249000,20450,20450,20450,20450,7
|
|
20230726,113000,1376105850,20450,20450,20450,20450,3
|
|
20230726,112900,1376044500,20450,20400,20450,20400,177
|
|
20230726,112800,1372428200,20400,20450,20450,20400,124
|
|
20230726,112700,1369893600,20400,20400,20400,20400,7
|
|
20230726,112600,1369750800,20450,20400,20450,20400,41
|
|
20230726,112500,1368913150,20400,20400,20400,20400,328
|
|
20230726,112400,1362221950,20400,20400,20450,20400,18
|
|
20230726,112300,1361854150,20400,20450,20450,20400,8
|
|
20230726,112200,1361690700,20400,20400,20400,20400,4
|
|
20230726,112100,1361609100,20450,20350,20450,20350,190
|
|
20230726,112000,1357727150,20400,20350,20400,20350,26
|
|
20230726,111900,1357197900,20350,20350,20350,20350,4
|
|
20230726,111800,1357116500,20350,20350,20350,20350,6
|
|
20230726,111700,1356994400,20350,20350,20350,20350,3
|
|
20230726,111600,1356933350,20350,20350,20350,20350,948
|
|
20230726,111500,1337641550,20350,20350,20350,20300,142
|
|
20230726,111400,1334752000,20300,20350,20350,20300,8
|
|
20230726,111300,1334589250,20300,20350,20350,20300,70
|
|
20230726,111200,1333164950,20350,20350,20350,20350,13
|
|
20230726,111100,1332900400,20300,20350,20350,20300,103
|
|
20230726,111000,1330804500,20350,20350,20350,20350,77
|
|
20230726,110900,1329237550,20350,20350,20350,20350,6
|
|
20230726,110800,1329115450,20400,20400,20400,20400,471
|
|
20230726,110700,1319507050,20450,20450,20450,20400,321
|
|
20230726,110600,1312942800,20450,20450,20500,20450,84
|
|
20230726,110500,1311221150,20450,20450,20450,20450,3
|
|
20230726,110400,1311159800,20450,20450,20450,20450,5
|
|
20230726,110300,1311057550,20450,20450,20450,20450,8
|
|
20230726,110200,1310893950,20500,20450,20500,20450,43
|
|
20230726,110100,1310014350,20450,20450,20450,20450,37
|
|
20230726,110000,1309257700,20450,20450,20450,20450,256
|
|
20230726,105900,1304022500,20450,20450,20450,20450,19
|
|
20230726,105800,1303633950,20450,20450,20450,20450,64
|
|
20230726,105700,1302325150,20450,20450,20450,20450,31
|
|
20230726,105600,1301691200,20400,20400,20400,20400,3
|
|
20230726,105500,1301630000,20400,20450,20450,20400,290
|
|
20230726,105400,1295699700,20450,20400,20450,20400,186
|
|
20230726,105300,1291897650,20400,20400,20400,20400,6
|
|
20230726,105200,1291775250,20400,20400,20500,20400,473
|
|
20230726,105100,1282109350,20400,20450,20450,20400,164
|
|
20230726,105000,1278755700,20450,20400,20450,20300,870
|
|
20230726,104900,1261011400,20350,20250,20350,20250,66
|
|
20230726,104800,1259668900,20250,20300,20300,20200,7613
|
|
20230726,104700,1105239900,20300,20350,20400,20300,331
|
|
20230726,104600,1098505150,20350,20350,20350,20350,1307
|
|
20230726,104500,1071907700,20400,20400,20450,20350,606
|
|
20230726,104400,1059555350,20400,20400,20450,20400,206
|
|
20230726,104300,1055342950,20400,20450,20450,20400,30
|
|
20230726,104200,1054730900,20450,20400,20450,20400,1243
|
|
20230726,104100,1029361700,20400,20550,20550,20400,25
|
|
20230726,104000,1028850000,20450,20450,20450,20450,197
|
|
20230726,103900,1024821350,20450,20500,20500,20450,332
|
|
20230726,103800,1018026950,20500,20450,20500,20450,111
|
|
20230726,103700,1015754500,20450,20450,20500,20450,116
|
|
20230726,103600,1013381900,20450,20500,20500,20450,1780
|
|
20230726,103500,976950900,20500,20500,20500,20500,27
|
|
20230726,103400,976397400,20500,20500,20550,20500,99
|
|
20230726,103300,974367850,20500,20500,20550,20500,1386
|
|
20230726,103200,945916900,20500,20450,20500,20450,72
|
|
20230726,103100,944443800,20450,20500,20500,20450,31
|
|
20230726,103000,943809450,20500,20450,20500,20450,517
|
|
20230726,102900,933211150,20450,20450,20450,20450,6
|
|
20230726,102800,933088450,20450,20450,20450,20450,209
|
|
20230726,102700,928814400,20450,20450,20450,20400,295
|
|
20230726,102600,922786650,20450,20450,20450,20400,312
|
|
20230726,102500,916406400,20450,20450,20450,20450,448
|
|
20230726,102400,907244800,20450,20450,20550,20450,79
|
|
20230726,102300,905628550,20450,20450,20450,20450,45
|
|
20230726,102200,904708300,20450,20450,20450,20450,9
|
|
20230726,102100,904524250,20400,20500,20500,20400,1045
|
|
20230726,102000,883167400,20500,20500,20500,20500,67
|
|
20230726,101900,881793900,20500,20500,20500,20500,14
|
|
20230726,101800,881506900,20450,20450,20450,20450,207
|
|
20230726,101700,877273750,20500,20500,20500,20500,272
|
|
20230726,101600,871697750,20500,20500,20500,20500,168
|
|
20230726,101500,868253750,20500,20500,20500,20500,103
|
|
20230726,101400,866142250,20500,20500,20500,20500,3
|
|
20230726,101300,866080750,20500,20500,20500,20450,11
|
|
20230726,101200,865855600,20500,20550,20550,20500,291
|
|
20230726,101100,859885850,20450,20500,20500,20450,202
|
|
20230726,101000,855752500,20450,20450,20500,20450,768
|
|
20230726,100900,840043800,20500,20550,20550,20500,1926
|
|
20230726,100800,800554650,20550,20600,20600,20550,101
|
|
20230726,100700,798474200,20600,20550,20600,20550,164
|
|
20230726,100600,795095950,20550,20600,20600,20550,165
|
|
20230726,100500,791705150,20600,20600,20600,20600,201
|
|
20230726,100400,787564550,20550,20600,20600,20550,907
|
|
20230726,100300,768884450,20700,20550,20700,20550,465
|
|
20230726,100200,759310950,20600,20650,20650,20550,1862
|
|
20230726,100100,721013000,20650,20700,20700,20650,5
|
|
20230726,100000,720909650,20700,20800,20800,20700,305
|
|
20230726,095900,714596050,20800,20650,20800,20650,127
|
|
20230726,095800,711973200,20600,20700,20800,20600,1255
|
|
20230726,095700,686072250,20700,20700,20700,20700,73
|
|
20230726,095600,684561150,20700,20700,20700,20700,11
|
|
20230726,095500,684333450,20700,20700,20700,20700,306
|
|
20230726,095400,677999250,20700,20700,20700,20700,30
|
|
20230726,095300,677378250,20700,20750,20750,20700,444
|
|
20230726,095200,668177400,20700,20800,20850,20700,1487
|
|
20230726,095100,637338050,20800,20750,20800,20750,19
|
|
20230726,095000,636943050,20850,20850,20850,20850,149
|
|
20230726,094900,633836400,20850,20850,20850,20750,109
|
|
20230726,094800,631569250,20800,20750,20800,20750,8
|
|
20230726,094700,631403050,20900,20900,20900,20750,1060
|
|
20230726,094600,609376750,20900,20800,20900,20750,771
|
|
20230726,094500,593340350,20800,20800,20900,20800,301
|
|
20230726,094400,587079350,20800,20900,20900,20800,111
|
|
20230726,094300,584764350,20950,20850,21000,20800,649
|
|
20230726,094200,571232950,20850,20850,21000,20850,8
|
|
20230726,094100,571066000,20850,20850,20850,20850,116
|
|
20230726,094000,568647400,20850,20900,20900,20850,73
|
|
20230726,093900,567124100,20900,21050,21050,20900,307
|
|
20230726,093800,560693800,21000,20950,21050,20950,165
|
|
20230726,093700,557236350,21100,21100,21100,20950,132
|
|
20230726,093600,554470350,20950,20950,21100,20950,29
|
|
20230726,093500,553861000,21100,20950,21100,20950,134
|
|
20230726,093400,551052950,21100,21100,21100,20950,282
|
|
20230726,093300,545131350,21000,21000,21100,20900,310
|
|
20230726,093200,538621950,21000,20900,21000,20800,291
|
|
20230726,093100,532533650,20950,20900,20950,20800,327
|
|
20230726,093000,525693800,20800,20750,20900,20750,72
|
|
20230726,092900,524190200,20900,20800,20900,20800,113
|
|
20230726,092800,521838800,20800,20900,21000,20750,875
|
|
20230726,092700,503571300,20750,20900,20950,20700,4145
|
|
20230726,092600,417350050,20950,20800,20950,20650,2440
|
|
20230726,092500,366770100,20850,20900,20900,20700,1229
|
|
20230726,092400,341274650,20900,20800,20900,20800,315
|
|
20230726,092300,334722550,20850,20950,20950,20850,1471
|
|
20230726,092200,303982000,20950,20950,20950,20900,575
|
|
20230726,092100,291957800,20950,20950,21000,20950,494
|
|
20230726,092000,281608000,20950,21000,21000,20950,35
|
|
20230726,091900,280873450,20900,21000,21100,20900,916
|
|
20230726,091800,261675500,21000,21000,21100,21000,55
|
|
20230726,091700,260519500,21000,21050,21050,21000,102
|
|
20230726,091600,258375750,21000,20950,21000,20950,366
|
|
20230726,091500,250701850,21000,20950,21000,20950,519
|
|
20230726,091400,239825400,20950,20950,21150,20950,180
|
|
20230726,091300,236031600,21000,20950,21000,20900,564
|
|
20230726,091200,224208850,20950,20950,20950,20950,150
|
|
20230726,091100,221066350,20950,21000,21000,20950,242
|
|
20230726,091000,215990850,20950,21050,21150,20950,747
|
|
20230726,090900,200301300,21000,21000,21050,21000,605
|
|
20230726,090800,187596200,21000,21000,21200,21000,3400
|
|
20230726,090700,116194450,21000,21150,21200,21000,1502
|
|
20230726,090600,84541150,21250,21250,21250,21150,1095
|
|
20230726,090500,61302150,21250,21300,21300,21250,255
|
|
20230726,090400,55881250,21300,21300,21300,21250,378
|
|
20230726,090300,47830000,21350,21350,21350,21300,11
|
|
20230726,090200,47595600,21300,21450,21450,21300,699
|
|
20230726,090100,32638000,21450,21500,21500,21450,7
|
|
20230726,090000,32487800,21400,21300,21400,21300,1525
|