711 lines
39 KiB
CSV
711 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,204800,157602128950,33650,33650,33650,33650,32394
|
|
20230726,204700,157602128950,33650,33650,33650,33650,0
|
|
20230726,204600,157602128950,33650,33650,33650,33650,0
|
|
20230726,204500,157602128950,33650,33650,33650,33650,0
|
|
20230726,204400,157602128950,33650,33650,33650,33650,0
|
|
20230726,204300,157602128950,33650,33650,33650,33650,0
|
|
20230726,204200,157602128950,33650,33650,33650,33650,0
|
|
20230726,204100,157602128950,33650,33650,33650,33650,0
|
|
20230726,204000,157602128950,33650,33650,33650,33650,0
|
|
20230726,203900,157602128950,33650,33650,33650,33650,0
|
|
20230726,203800,157602128950,33650,33650,33650,33650,0
|
|
20230726,203700,157602128950,33650,33650,33650,33650,0
|
|
20230726,203600,157602128950,33650,33650,33650,33650,0
|
|
20230726,203500,157602128950,33650,33650,33650,33650,0
|
|
20230726,203400,157602128950,33650,33650,33650,33650,0
|
|
20230726,203300,157602128950,33650,33650,33650,33650,0
|
|
20230726,203200,157602128950,33650,33650,33650,33650,0
|
|
20230726,203100,157602128950,33650,33650,33650,33650,0
|
|
20230726,203000,157602128950,33650,33650,33650,33650,0
|
|
20230726,202900,157602128950,33650,33650,33650,33650,0
|
|
20230726,202800,157602128950,33650,33650,33650,33650,0
|
|
20230726,202700,157602128950,33650,33650,33650,33650,0
|
|
20230726,202600,157602128950,33650,33650,33650,33650,0
|
|
20230726,202500,157602128950,33650,33650,33650,33650,0
|
|
20230726,202400,157602128950,33650,33650,33650,33650,0
|
|
20230726,202300,157602128950,33650,33650,33650,33650,0
|
|
20230726,202200,157602128950,33650,33650,33650,33650,0
|
|
20230726,202100,157602128950,33650,33650,33650,33650,0
|
|
20230726,202000,157602128950,33650,33650,33650,33650,0
|
|
20230726,201900,157602128950,33650,33650,33650,33650,0
|
|
20230726,201800,157602128950,33650,33650,33650,33650,32394
|
|
20230726,201700,157602128950,33650,33650,33650,33650,0
|
|
20230726,201600,157602128950,33650,33650,33650,33650,0
|
|
20230726,201500,157602128950,33650,33650,33650,33650,0
|
|
20230726,201400,157602128950,33650,33650,33650,33650,0
|
|
20230726,201300,157602128950,33650,33650,33650,33650,0
|
|
20230726,201200,157602128950,33650,33650,33650,33650,0
|
|
20230726,201100,157602128950,33650,33650,33650,33650,0
|
|
20230726,201000,157602128950,33650,33650,33650,33650,0
|
|
20230726,200900,157602128950,33650,33650,33650,33650,0
|
|
20230726,200800,157602128950,33650,33650,33650,33650,0
|
|
20230726,200700,157602128950,33650,33650,33650,33650,0
|
|
20230726,200600,157602128950,33650,33650,33650,33650,0
|
|
20230726,200500,157602128950,33650,33650,33650,33650,0
|
|
20230726,200400,157602128950,33650,33650,33650,33650,0
|
|
20230726,200300,157602128950,33650,33650,33650,33650,0
|
|
20230726,200200,157602128950,33650,33650,33650,33650,0
|
|
20230726,200100,157602128950,33650,33650,33650,33650,0
|
|
20230726,200000,157602128950,33650,33650,33650,33650,0
|
|
20230726,195900,157602128950,33650,33650,33650,33650,0
|
|
20230726,195800,157602128950,33650,33650,33650,33650,0
|
|
20230726,195700,157602128950,33650,33650,33650,33650,0
|
|
20230726,195600,157602128950,33650,33650,33650,33650,0
|
|
20230726,195500,157602128950,33650,33650,33650,33650,0
|
|
20230726,195400,157602128950,33650,33650,33650,33650,0
|
|
20230726,195300,157602128950,33650,33650,33650,33650,0
|
|
20230726,195200,157602128950,33650,33650,33650,33650,0
|
|
20230726,195100,157602128950,33650,33650,33650,33650,0
|
|
20230726,195000,157602128950,33650,33650,33650,33650,0
|
|
20230726,194900,157602128950,33650,33650,33650,33650,0
|
|
20230726,194800,157602128950,33650,33650,33650,33650,32394
|
|
20230726,194700,157602128950,33650,33650,33650,33650,0
|
|
20230726,194600,157602128950,33650,33650,33650,33650,0
|
|
20230726,194500,157602128950,33650,33650,33650,33650,0
|
|
20230726,194400,157602128950,33650,33650,33650,33650,0
|
|
20230726,194300,157602128950,33650,33650,33650,33650,0
|
|
20230726,194200,157602128950,33650,33650,33650,33650,0
|
|
20230726,194100,157602128950,33650,33650,33650,33650,0
|
|
20230726,194000,157602128950,33650,33650,33650,33650,0
|
|
20230726,193900,157602128950,33650,33650,33650,33650,0
|
|
20230726,193800,157602128950,33650,33650,33650,33650,0
|
|
20230726,193700,157602128950,33650,33650,33650,33650,0
|
|
20230726,193600,157602128950,33650,33650,33650,33650,0
|
|
20230726,193500,157602128950,33650,33650,33650,33650,0
|
|
20230726,193400,157602128950,33650,33650,33650,33650,0
|
|
20230726,193300,157602128950,33650,33650,33650,33650,0
|
|
20230726,193200,157602128950,33650,33650,33650,33650,0
|
|
20230726,193100,157602128950,33650,33650,33650,33650,0
|
|
20230726,193000,157602128950,33650,33650,33650,33650,0
|
|
20230726,192900,157602128950,33650,33650,33650,33650,0
|
|
20230726,192800,157602128950,33650,33650,33650,33650,0
|
|
20230726,192700,157602128950,33650,33650,33650,33650,0
|
|
20230726,192600,157602128950,33650,33650,33650,33650,0
|
|
20230726,192500,157602128950,33650,33650,33650,33650,0
|
|
20230726,192400,157602128950,33650,33650,33650,33650,0
|
|
20230726,192300,157602128950,33650,33650,33650,33650,0
|
|
20230726,192200,157602128950,33650,33650,33650,33650,0
|
|
20230726,192100,157602128950,33650,33650,33650,33650,0
|
|
20230726,192000,157602128950,33650,33650,33650,33650,0
|
|
20230726,191900,157602128950,33650,33650,33650,33650,0
|
|
20230726,191800,157602128950,33650,33650,33650,33650,32394
|
|
20230726,191700,157602128950,33650,33650,33650,33650,0
|
|
20230726,191600,157602128950,33650,33650,33650,33650,0
|
|
20230726,191500,157602128950,33650,33650,33650,33650,0
|
|
20230726,191400,157602128950,33650,33650,33650,33650,0
|
|
20230726,191300,157602128950,33650,33650,33650,33650,0
|
|
20230726,191200,157602128950,33650,33650,33650,33650,0
|
|
20230726,191100,157602128950,33650,33650,33650,33650,0
|
|
20230726,191000,157602128950,33650,33650,33650,33650,0
|
|
20230726,190900,157602128950,33650,33650,33650,33650,0
|
|
20230726,190800,157602128950,33650,33650,33650,33650,0
|
|
20230726,190700,157602128950,33650,33650,33650,33650,0
|
|
20230726,190600,157602128950,33650,33650,33650,33650,0
|
|
20230726,190500,157602128950,33650,33650,33650,33650,0
|
|
20230726,190400,157602128950,33650,33650,33650,33650,0
|
|
20230726,190300,157602128950,33650,33650,33650,33650,0
|
|
20230726,190200,157602128950,33650,33650,33650,33650,0
|
|
20230726,190100,157602128950,33650,33650,33650,33650,0
|
|
20230726,190000,157602128950,33650,33650,33650,33650,0
|
|
20230726,185900,157602128950,33650,33650,33650,33650,0
|
|
20230726,185800,157602128950,33650,33650,33650,33650,0
|
|
20230726,185700,157602128950,33650,33650,33650,33650,0
|
|
20230726,185600,157602128950,33650,33650,33650,33650,0
|
|
20230726,185500,157602128950,33650,33650,33650,33650,0
|
|
20230726,185400,157602128950,33650,33650,33650,33650,0
|
|
20230726,185300,157602128950,33650,33650,33650,33650,0
|
|
20230726,185200,157602128950,33650,33650,33650,33650,0
|
|
20230726,185100,157602128950,33650,33650,33650,33650,0
|
|
20230726,185000,157602128950,33650,33650,33650,33650,0
|
|
20230726,184900,157602128950,33650,33650,33650,33650,0
|
|
20230726,184800,157602128950,33650,33650,33650,33650,32394
|
|
20230726,184700,157602128950,33650,33650,33650,33650,0
|
|
20230726,184600,157602128950,33650,33650,33650,33650,0
|
|
20230726,184500,157602128950,33650,33650,33650,33650,0
|
|
20230726,184400,157602128950,33650,33650,33650,33650,0
|
|
20230726,184300,157602128950,33650,33650,33650,33650,0
|
|
20230726,184200,157602128950,33650,33650,33650,33650,0
|
|
20230726,184100,157602128950,33650,33650,33650,33650,0
|
|
20230726,184000,157602128950,33650,33650,33650,33650,0
|
|
20230726,183900,157602128950,33650,33650,33650,33650,0
|
|
20230726,183800,157602128950,33650,33650,33650,33650,0
|
|
20230726,183700,157602128950,33650,33650,33650,33650,0
|
|
20230726,183600,157602128950,33650,33650,33650,33650,0
|
|
20230726,183500,157602128950,33650,33650,33650,33650,0
|
|
20230726,183400,157602128950,33650,33650,33650,33650,0
|
|
20230726,183300,157602128950,33650,33650,33650,33650,0
|
|
20230726,183200,157602128950,33650,33650,33650,33650,0
|
|
20230726,183100,157602128950,33650,33650,33650,33650,0
|
|
20230726,183000,157602128950,33650,33650,33650,33650,0
|
|
20230726,182900,157602128950,33650,33650,33650,33650,0
|
|
20230726,182800,157602128950,33650,33650,33650,33650,0
|
|
20230726,182700,157602128950,33650,33650,33650,33650,0
|
|
20230726,182600,157602128950,33650,33650,33650,33650,0
|
|
20230726,182500,157602128950,33650,33650,33650,33650,0
|
|
20230726,182400,157602128950,33650,33650,33650,33650,0
|
|
20230726,182300,157602128950,33650,33650,33650,33650,0
|
|
20230726,182200,157602128950,33650,33650,33650,33650,0
|
|
20230726,182100,157602128950,33650,33650,33650,33650,0
|
|
20230726,182000,157602128950,33650,33650,33650,33650,0
|
|
20230726,181900,157602128950,33650,33650,33650,33650,0
|
|
20230726,181800,157602128950,33650,33650,33650,33650,32394
|
|
20230726,181700,157602128950,33650,33650,33650,33650,0
|
|
20230726,181600,157602128950,33650,33650,33650,33650,0
|
|
20230726,181500,157602128950,33650,33650,33650,33650,0
|
|
20230726,181400,157602128950,33650,33650,33650,33650,0
|
|
20230726,181300,157602128950,33650,33650,33650,33650,0
|
|
20230726,181200,157602128950,33650,33650,33650,33650,0
|
|
20230726,181100,157602128950,33650,33650,33650,33650,0
|
|
20230726,181000,157602128950,33650,33650,33650,33650,0
|
|
20230726,180900,157602128950,33650,33650,33650,33650,0
|
|
20230726,180800,157602128950,33650,33650,33650,33650,0
|
|
20230726,180700,157602128950,33650,33650,33650,33650,0
|
|
20230726,180600,157602128950,33650,33650,33650,33650,0
|
|
20230726,180500,157602128950,33650,33650,33650,33650,0
|
|
20230726,180400,157602128950,33650,33650,33650,33650,0
|
|
20230726,180300,157602128950,33650,33650,33650,33650,0
|
|
20230726,180200,157602128950,33650,33650,33650,33650,0
|
|
20230726,180100,157602128950,33650,33650,33650,33650,0
|
|
20230726,180000,157602128950,33650,33650,33650,33650,0
|
|
20230726,175900,157602128950,33650,33650,33650,33650,0
|
|
20230726,175800,157602128950,33650,33650,33650,33650,0
|
|
20230726,175700,157602128950,33650,33650,33650,33650,0
|
|
20230726,175600,157602128950,33650,33650,33650,33650,0
|
|
20230726,175500,157602128950,33650,33650,33650,33650,0
|
|
20230726,175400,157602128950,33650,33650,33650,33650,0
|
|
20230726,175300,157602128950,33650,33650,33650,33650,0
|
|
20230726,175200,157602128950,33650,33650,33650,33650,0
|
|
20230726,175100,157602128950,33650,33650,33650,33650,0
|
|
20230726,175000,157602128950,33650,33650,33650,33650,0
|
|
20230726,174900,157602128950,33650,33650,33650,33650,0
|
|
20230726,174800,157602128950,33650,33650,33650,33650,32394
|
|
20230726,174700,157602128950,33650,33650,33650,33650,0
|
|
20230726,174600,157602128950,33650,33650,33650,33650,0
|
|
20230726,174500,157602128950,33650,33650,33650,33650,0
|
|
20230726,174400,157602128950,33650,33650,33650,33650,0
|
|
20230726,174300,157602128950,33650,33650,33650,33650,0
|
|
20230726,174200,157602128950,33650,33650,33650,33650,0
|
|
20230726,174100,157602128950,33650,33650,33650,33650,0
|
|
20230726,174000,157602128950,33650,33650,33650,33650,0
|
|
20230726,173900,157602128950,33650,33650,33650,33650,0
|
|
20230726,173800,157602128950,33650,33650,33650,33650,0
|
|
20230726,173700,157602128950,33650,33650,33650,33650,0
|
|
20230726,173600,157602128950,33650,33650,33650,33650,0
|
|
20230726,173500,157602128950,33650,33650,33650,33650,0
|
|
20230726,173400,157602128950,33650,33650,33650,33650,0
|
|
20230726,173300,157602128950,33650,33650,33650,33650,0
|
|
20230726,173200,157602128950,33650,33650,33650,33650,0
|
|
20230726,173100,157602128950,33650,33650,33650,33650,0
|
|
20230726,173000,157602128950,33650,33650,33650,33650,0
|
|
20230726,172900,157602128950,33650,33650,33650,33650,0
|
|
20230726,172800,157602128950,33650,33650,33650,33650,0
|
|
20230726,172700,157602128950,33650,33650,33650,33650,0
|
|
20230726,172600,157602128950,33650,33650,33650,33650,0
|
|
20230726,172500,157602128950,33650,33650,33650,33650,0
|
|
20230726,172400,157602128950,33650,33650,33650,33650,0
|
|
20230726,172300,157602128950,33650,33650,33650,33650,0
|
|
20230726,172200,157602128950,33650,33650,33650,33650,0
|
|
20230726,172100,157602128950,33650,33650,33650,33650,0
|
|
20230726,172000,157602128950,33650,33650,33650,33650,0
|
|
20230726,171900,157602128950,33650,33650,33650,33650,0
|
|
20230726,171800,157602128950,33650,33650,33650,33650,32394
|
|
20230726,171700,157602128950,33650,33650,33650,33650,0
|
|
20230726,171600,157602128950,33650,33650,33650,33650,0
|
|
20230726,171500,157602128950,33650,33650,33650,33650,0
|
|
20230726,171400,157602128950,33650,33650,33650,33650,0
|
|
20230726,171300,157602128950,33650,33650,33650,33650,0
|
|
20230726,171200,157602128950,33650,33650,33650,33650,0
|
|
20230726,171100,157602128950,33650,33650,33650,33650,0
|
|
20230726,171000,157602128950,33650,33650,33650,33650,0
|
|
20230726,170900,157602128950,33650,33650,33650,33650,0
|
|
20230726,170800,157602128950,33650,33650,33650,33650,0
|
|
20230726,170700,157602128950,33650,33650,33650,33650,0
|
|
20230726,170600,157602128950,33650,33650,33650,33650,0
|
|
20230726,170500,157602128950,33650,33650,33650,33650,0
|
|
20230726,170400,157602128950,33650,33650,33650,33650,0
|
|
20230726,170300,157602128950,33650,33650,33650,33650,0
|
|
20230726,170200,157602128950,33650,33650,33650,33650,0
|
|
20230726,170100,157602128950,33650,33650,33650,33650,0
|
|
20230726,170000,157602128950,33650,33650,33650,33650,0
|
|
20230726,165900,157602128950,33650,33650,33650,33650,0
|
|
20230726,165800,157602128950,33650,33650,33650,33650,0
|
|
20230726,165700,157602128950,33650,33650,33650,33650,0
|
|
20230726,165600,157602128950,33650,33650,33650,33650,0
|
|
20230726,165500,157602128950,33650,33650,33650,33650,0
|
|
20230726,165400,157602128950,33650,33650,33650,33650,0
|
|
20230726,165300,157602128950,33650,33650,33650,33650,0
|
|
20230726,165200,157602128950,33650,33650,33650,33650,0
|
|
20230726,165100,157602128950,33650,33650,33650,33650,0
|
|
20230726,165000,157602128950,33650,33650,33650,33650,0
|
|
20230726,164900,157602128950,33650,33650,33650,33650,0
|
|
20230726,164800,157602128950,33650,33650,33650,33650,32394
|
|
20230726,164700,157602128950,33650,33650,33650,33650,0
|
|
20230726,164600,157602128950,33650,33650,33650,33650,0
|
|
20230726,164500,157602128950,33650,33650,33650,33650,0
|
|
20230726,164400,157602128950,33650,33650,33650,33650,0
|
|
20230726,164300,157602128950,33650,33650,33650,33650,0
|
|
20230726,164200,157602128950,33650,33650,33650,33650,0
|
|
20230726,164100,157602128950,33650,33650,33650,33650,0
|
|
20230726,164000,157602128950,33650,33650,33650,33650,0
|
|
20230726,163900,157602128950,33650,33650,33650,33650,0
|
|
20230726,163800,157602128950,33650,33650,33650,33650,0
|
|
20230726,163700,157602128950,33650,33650,33650,33650,0
|
|
20230726,163600,157602128950,33650,33650,33650,33650,0
|
|
20230726,163500,157602128950,33650,33650,33650,33650,0
|
|
20230726,163400,157602128950,33650,33650,33650,33650,0
|
|
20230726,163300,157602128950,33650,33650,33650,33650,0
|
|
20230726,163200,157602128950,33650,33650,33650,33650,0
|
|
20230726,163100,157602128950,33650,33650,33650,33650,0
|
|
20230726,163000,157602128950,33650,33650,33650,33650,0
|
|
20230726,162900,157602128950,33650,33650,33650,33650,0
|
|
20230726,162800,157602128950,33650,33650,33650,33650,0
|
|
20230726,162700,157602128950,33650,33650,33650,33650,0
|
|
20230726,162600,157602128950,33650,33650,33650,33650,0
|
|
20230726,162500,157602128950,33650,33650,33650,33650,0
|
|
20230726,162400,157602128950,33650,33650,33650,33650,0
|
|
20230726,162300,157602128950,33650,33650,33650,33650,0
|
|
20230726,162200,157602128950,33650,33650,33650,33650,0
|
|
20230726,162100,157602128950,33650,33650,33650,33650,0
|
|
20230726,162000,157602128950,33650,33650,33650,33650,0
|
|
20230726,161900,157602128950,33650,33650,33650,33650,0
|
|
20230726,161800,157602128950,33650,33650,33650,33650,32394
|
|
20230726,161700,157602128950,33650,33650,33650,33650,0
|
|
20230726,161600,157602128950,33650,33650,33650,33650,0
|
|
20230726,161500,157602128950,33650,33650,33650,33650,0
|
|
20230726,161400,157602128950,33650,33650,33650,33650,0
|
|
20230726,161300,157602128950,33650,33650,33650,33650,0
|
|
20230726,161200,157602128950,33650,33650,33650,33650,0
|
|
20230726,161100,157602128950,33650,33650,33650,33650,0
|
|
20230726,161000,157602128950,33650,33650,33650,33650,0
|
|
20230726,160900,157602128950,33650,33650,33650,33650,0
|
|
20230726,160800,157602128950,33650,33650,33650,33650,0
|
|
20230726,160700,157602128950,33650,33650,33650,33650,0
|
|
20230726,160600,157602128950,33650,33650,33650,33650,0
|
|
20230726,160500,157602128950,33650,33650,33650,33650,0
|
|
20230726,160400,157602128950,33650,33650,33650,33650,0
|
|
20230726,160300,157602128950,33650,33650,33650,33650,0
|
|
20230726,160200,157602128950,33650,33650,33650,33650,0
|
|
20230726,160100,157602128950,33650,33650,33650,33650,0
|
|
20230726,160000,157602128950,33650,33650,33650,33650,0
|
|
20230726,155900,157602128950,33650,33650,33650,33650,0
|
|
20230726,155800,157602128950,33650,33650,33650,33650,0
|
|
20230726,155700,157602128950,33650,33650,33650,33650,0
|
|
20230726,155600,157602128950,33650,33650,33650,33650,0
|
|
20230726,155500,157602128950,33650,33650,33650,33650,0
|
|
20230726,155400,157602128950,33650,33650,33650,33650,0
|
|
20230726,155300,157602128950,33650,33650,33650,33650,0
|
|
20230726,155200,157602128950,33650,33650,33650,33650,0
|
|
20230726,155100,157602128950,33650,33650,33650,33650,0
|
|
20230726,155000,157602128950,33650,33650,33650,33650,0
|
|
20230726,154900,157602128950,33650,33650,33650,33650,0
|
|
20230726,154800,157602128950,33650,33650,33650,33650,32394
|
|
20230726,154700,157602128950,33650,33650,33650,33650,0
|
|
20230726,154600,157602128950,33650,33650,33650,33650,0
|
|
20230726,154500,157602128950,33650,33650,33650,33650,0
|
|
20230726,154400,157602128950,33650,33650,33650,33650,0
|
|
20230726,154300,157602128950,33650,33650,33650,33650,0
|
|
20230726,154200,157602128950,33650,33650,33650,33650,0
|
|
20230726,154100,157602128950,33650,33650,33650,33650,0
|
|
20230726,154000,157602128950,33650,33650,33650,33650,0
|
|
20230726,153900,157602128950,33650,33650,33650,33650,0
|
|
20230726,153800,157602128950,33650,33650,33650,33650,0
|
|
20230726,153700,157602128950,33650,33650,33650,33650,0
|
|
20230726,153600,157602128950,33650,33650,33650,33650,0
|
|
20230726,153500,157602128950,33650,33650,33650,33650,0
|
|
20230726,153400,157602128950,33650,33650,33650,33650,0
|
|
20230726,153300,157602128950,33650,33650,33650,33650,0
|
|
20230726,153200,157602128950,33650,33650,33650,33650,0
|
|
20230726,153100,157602128950,33650,33650,33650,33650,0
|
|
20230726,153000,157602128950,33650,33650,33650,33650,32394
|
|
20230726,152900,156512070850,33650,33650,33650,33650,0
|
|
20230726,152800,156512070850,33650,33650,33650,33650,0
|
|
20230726,152700,156512070850,33650,33650,33650,33650,0
|
|
20230726,152600,156512070850,33650,33650,33650,33650,0
|
|
20230726,152500,156512070850,33650,33650,33650,33650,0
|
|
20230726,152400,156512070850,33650,33650,33650,33650,0
|
|
20230726,152300,156512070850,33650,33650,33650,33650,0
|
|
20230726,152200,156512070850,33650,33650,33650,33650,0
|
|
20230726,152100,156512070850,33650,33650,33650,33650,0
|
|
20230726,152000,156512070850,33650,33650,33650,33650,0
|
|
20230726,151900,156512070850,33650,33650,33700,33600,16538
|
|
20230726,151800,155955889250,33600,33550,33650,33500,6311
|
|
20230726,151700,155744170800,33550,33400,33550,33400,5634
|
|
20230726,151600,155555678200,33400,33400,33500,33350,5350
|
|
20230726,151500,155376933250,33400,33400,33450,33350,8766
|
|
20230726,151400,155084241750,33450,33250,33450,33200,5990
|
|
20230726,151300,154884677550,33250,33100,33300,33000,7469
|
|
20230726,151200,154636782550,33050,33150,33150,33000,9280
|
|
20230726,151100,154330118550,33150,33100,33150,33050,7019
|
|
20230726,151000,154097873850,33100,32950,33100,32900,19233
|
|
20230726,150900,153464027400,32950,33000,33050,32950,9355
|
|
20230726,150800,153155353350,33050,32950,33100,32900,12324
|
|
20230726,150700,152748814450,32900,33000,33100,32750,25290
|
|
20230726,150600,151915255400,33050,33350,33400,33000,25230
|
|
20230726,150500,151078055700,33400,33500,33550,33350,15328
|
|
20230726,150400,150565852500,33500,33500,33550,33500,2216
|
|
20230726,150300,150491579200,33500,33550,33600,33500,4242
|
|
20230726,150200,150349288700,33500,33550,33550,33450,6316
|
|
20230726,150100,150137717750,33500,33550,33600,33500,5108
|
|
20230726,150000,149966381100,33600,33700,33700,33550,8089
|
|
20230726,145900,149694436350,33700,33650,33700,33650,1497
|
|
20230726,145800,149644017350,33650,33600,33750,33600,3935
|
|
20230726,145700,149511569250,33600,33550,33650,33550,5363
|
|
20230726,145600,149331403500,33600,33600,33650,33550,5151
|
|
20230726,145500,149158367650,33650,33650,33700,33600,3283
|
|
20230726,145400,149047873150,33700,33700,33700,33650,1387
|
|
20230726,145300,149001152450,33700,33650,33700,33600,3289
|
|
20230726,145200,148890448900,33650,33500,33700,33500,5467
|
|
20230726,145100,148706975700,33500,33550,33600,33500,9203
|
|
20230726,145000,148398316500,33600,33600,33700,33550,4277
|
|
20230726,144900,148254548250,33650,33700,33700,33500,16109
|
|
20230726,144800,147713496400,33700,33700,33700,33650,4501
|
|
20230726,144700,147561823450,33700,33700,33700,33650,3545
|
|
20230726,144600,147442478700,33700,33700,33750,33650,2459
|
|
20230726,144500,147359594300,33700,33650,33750,33650,2318
|
|
20230726,144400,147281452200,33650,33750,33750,33650,6618
|
|
20230726,144300,147058579300,33750,33800,33800,33700,4057
|
|
20230726,144200,146921655850,33800,33800,33900,33750,4777
|
|
20230726,144100,146760156550,33800,33950,33950,33750,2335
|
|
20230726,144000,146681160400,33900,33750,33900,33700,6595
|
|
20230726,143900,146458359700,33750,33850,33900,33750,9041
|
|
20230726,143800,146152662350,33900,33950,33950,33850,6261
|
|
20230726,143700,145940320800,34000,34000,34000,33950,1183
|
|
20230726,143600,145900102650,33950,33900,34000,33900,2956
|
|
20230726,143500,145799828450,33900,34000,34000,33850,2764
|
|
20230726,143400,145706053750,34000,33900,34000,33850,2051
|
|
20230726,143300,145636450750,33950,33850,33950,33750,8780
|
|
20230726,143200,145339311600,33800,33900,33950,33800,2816
|
|
20230726,143100,145243945800,33900,33950,33950,33900,3548
|
|
20230726,143000,145123621650,34000,34000,34050,33950,2948
|
|
20230726,142900,145023364100,33950,34000,34050,33950,4786
|
|
20230726,142800,144860629900,34000,34000,34050,34000,1848
|
|
20230726,142700,144797728050,34000,34050,34050,33950,2161
|
|
20230726,142600,144724255650,34000,33850,34050,33850,5857
|
|
20230726,142500,144525395550,33900,33900,33950,33900,1688
|
|
20230726,142400,144468106650,33900,33750,33950,33700,2568
|
|
20230726,142300,144381196350,33750,33650,33750,33650,3417
|
|
20230726,142200,144266078450,33650,33750,33800,33650,3729
|
|
20230726,142100,144140433150,33800,33800,33900,33750,5014
|
|
20230726,142000,143970717350,33850,34000,34050,33850,6913
|
|
20230726,141900,143735991250,34050,34050,34150,34000,5474
|
|
20230726,141800,143549520150,34100,33900,34100,33900,5805
|
|
20230726,141700,143352053250,33900,33850,34000,33750,5606
|
|
20230726,141600,143162135300,33850,33600,33850,33600,5154
|
|
20230726,141500,142988581950,33600,33600,33650,33500,7793
|
|
20230726,141400,142726997950,33600,33600,33650,33600,3700
|
|
20230726,141300,142602643000,33600,33600,33900,33500,4377
|
|
20230726,141200,142455436950,33550,33650,33700,33450,28516
|
|
20230726,141100,141498431750,33650,33750,33750,33600,7748
|
|
20230726,141000,141237459500,33700,33850,33850,33700,2522
|
|
20230726,140900,141152338200,33850,33750,33850,33650,12494
|
|
20230726,140800,140731481550,33800,33750,33850,33750,2296
|
|
20230726,140700,140653896200,33850,33700,33850,33650,8817
|
|
20230726,140600,140356455050,33750,33600,33850,33600,5225
|
|
20230726,140500,140180493150,33650,33950,33950,33600,12195
|
|
20230726,140400,139768513100,33900,33950,34100,33900,12228
|
|
20230726,140300,139353101700,33950,33750,34050,33750,8848
|
|
20230726,140200,139053491000,33750,33850,33850,33650,11828
|
|
20230726,140100,138654445550,33850,34100,34150,33850,9735
|
|
20230726,140000,138323173550,34150,34100,34300,34100,9414
|
|
20230726,135900,138001306150,34100,34050,34150,33950,10672
|
|
20230726,135800,137638170250,34000,34100,34100,33800,9281
|
|
20230726,135700,137323031200,34100,34150,34300,33750,12810
|
|
20230726,135600,136886612900,34050,33800,34050,33550,18693
|
|
20230726,135500,136256863500,33800,33500,34350,33450,16873
|
|
20230726,135400,135687505750,33500,34050,34100,33350,67230
|
|
20230726,135300,133425193200,34050,34650,34650,34050,19508
|
|
20230726,135200,132755031600,34650,34850,34850,34650,6674
|
|
20230726,135100,132523257100,34800,34550,34950,34550,23435
|
|
20230726,135000,131708045350,34600,34400,34600,34350,8631
|
|
20230726,134900,131410810200,34400,34450,34500,34300,7893
|
|
20230726,134800,131139364650,34450,34600,34650,34450,8793
|
|
20230726,134700,130835587300,34650,34750,34750,34600,4490
|
|
20230726,134600,130679903600,34750,34750,34850,34650,5336
|
|
20230726,134500,130494743150,34700,34750,34900,34700,9776
|
|
20230726,134400,130154815000,34750,34700,34800,34600,12522
|
|
20230726,134300,129720547250,34650,34700,34800,34650,4184
|
|
20230726,134200,129575380050,34750,34650,34850,34650,8164
|
|
20230726,134100,129291836550,34700,34650,34750,34450,6632
|
|
20230726,134000,129062090600,34600,34100,34650,34000,22198
|
|
20230726,133900,128304663550,34100,34800,34850,34100,39106
|
|
20230726,133800,126957421700,34850,35300,35300,34850,16609
|
|
20230726,133700,126374282500,35350,35350,35450,35300,22409
|
|
20230726,133600,125581980350,35400,35300,35400,35250,20779
|
|
20230726,133500,124847498200,35350,35300,35350,35200,22433
|
|
20230726,133400,124056314900,35250,35150,35300,35150,16309
|
|
20230726,133300,123482428300,35150,35000,35250,34950,11803
|
|
20230726,133200,123067810700,35000,34650,35050,34650,6112
|
|
20230726,133100,122855064300,34650,34600,34700,34550,10255
|
|
20230726,133000,122499936750,34650,35000,35000,34600,12526
|
|
20230726,132900,122064665950,35000,35000,35050,34900,5296
|
|
20230726,132800,121879425450,35000,34950,35000,34850,8271
|
|
20230726,132700,121590309250,34950,34850,35050,34850,6356
|
|
20230726,132600,121368304150,34850,35150,35250,34800,16634
|
|
20230726,132500,120785910250,35150,35250,35550,35150,53042
|
|
20230726,132400,118909333400,35250,34950,35250,34950,33399
|
|
20230726,132300,117736353850,34950,34950,35000,34800,21851
|
|
20230726,132200,116973663100,34900,34850,35050,34800,27888
|
|
20230726,132100,115998925350,34850,34700,34850,34700,14570
|
|
20230726,132000,115492730050,34700,34700,34750,34600,8174
|
|
20230726,131900,115209189350,34700,34750,34750,34650,7335
|
|
20230726,131800,114954729700,34750,34500,34750,34500,12539
|
|
20230726,131700,114520590000,34550,34500,34550,34450,3134
|
|
20230726,131600,114412364750,34450,34500,34500,34400,3952
|
|
20230726,131500,114276076850,34500,34600,34700,34500,8424
|
|
20230726,131400,113984861900,34600,34350,34650,34350,14386
|
|
20230726,131300,113489013750,34350,34250,34350,34200,5181
|
|
20230726,131200,113311389000,34200,34200,34300,34150,3403
|
|
20230726,131100,113194929600,34150,34050,34150,34050,2844
|
|
20230726,131000,113097879050,34050,33900,34050,33850,6463
|
|
20230726,130900,112878373750,33900,33950,33950,33850,1301
|
|
20230726,130800,112834273050,33950,33950,33950,33850,2306
|
|
20230726,130700,112756076250,33900,33850,33900,33800,2638
|
|
20230726,130600,112666730450,33800,33750,33850,33750,1207
|
|
20230726,130500,112625931550,33750,33700,33800,33700,7848
|
|
20230726,130400,112361252400,33700,33750,33800,33700,2478
|
|
20230726,130300,112277649650,33800,33800,33800,33700,5069
|
|
20230726,130200,112106588750,33750,33800,33850,33750,4081
|
|
20230726,130100,111968751700,33800,33850,33850,33750,2802
|
|
20230726,130000,111874054650,33800,33850,33850,33800,4529
|
|
20230726,125900,111720929250,33800,33950,34050,33800,8467
|
|
20230726,125800,111433821900,34000,34150,34150,33950,12137
|
|
20230726,125700,111020583800,34100,34150,34150,34100,2629
|
|
20230726,125600,110930865500,34150,34100,34150,34050,3444
|
|
20230726,125500,110813447800,34100,34150,34150,34050,2741
|
|
20230726,125400,110719980950,34150,34100,34150,34050,2007
|
|
20230726,125300,110651549850,34100,34050,34100,34000,2073
|
|
20230726,125200,110580936300,33950,34000,34000,33950,5021
|
|
20230726,125100,110410252100,34000,34000,34000,33950,1223
|
|
20230726,125000,110368705200,33950,33950,34000,33950,1050
|
|
20230726,124900,110333027800,34000,34050,34050,33950,4421
|
|
20230726,124800,110182750750,34050,34000,34050,34000,2900
|
|
20230726,124700,110084025050,34050,34050,34050,34000,2974
|
|
20230726,124600,109982787400,34050,33950,34050,33950,3294
|
|
20230726,124500,109870755200,34000,34000,34000,33950,5390
|
|
20230726,124400,109687500450,34000,33850,34000,33850,6381
|
|
20230726,124300,109471072550,33850,33800,33900,33800,3064
|
|
20230726,124200,109367402500,33800,33750,33800,33700,3416
|
|
20230726,124100,109252098150,33750,33750,33800,33750,4151
|
|
20230726,124000,109111901750,33750,33700,33800,33700,6192
|
|
20230726,123900,108902951700,33750,33850,33900,33700,4602
|
|
20230726,123800,108747552800,33800,33650,33850,33550,21206
|
|
20230726,123700,108032383600,33750,33900,33900,33650,19069
|
|
20230726,123600,107388899850,33900,34000,34050,33900,20163
|
|
20230726,123500,106703864400,34050,34050,34050,34000,5654
|
|
20230726,123400,106511402250,34050,34000,34050,34000,3264
|
|
20230726,123300,106400316250,34000,34000,34050,34000,6193
|
|
20230726,123200,106189740000,34000,34050,34050,34000,24283
|
|
20230726,123100,105363887700,34050,34100,34200,34000,32134
|
|
20230726,123000,104267677400,34100,34250,34250,34100,13066
|
|
20230726,122900,103821409600,34250,34350,34350,34200,18481
|
|
20230726,122800,103188416950,34350,34350,34400,34300,6526
|
|
20230726,122700,102964260500,34350,34350,34400,34300,6578
|
|
20230726,122600,102738300850,34350,34350,34350,34300,1248
|
|
20230726,122500,102695486450,34300,34300,34350,34300,1858
|
|
20230726,122400,102631752150,34300,34300,34350,34300,2606
|
|
20230726,122300,102542348550,34300,34350,34350,34300,1237
|
|
20230726,122200,102499913050,34350,34300,34350,34300,3104
|
|
20230726,122100,102393355150,34300,34350,34400,34300,6144
|
|
20230726,122000,102182313850,34350,34300,34400,34250,2066
|
|
20230726,121900,102111365500,34350,34300,34350,34250,3090
|
|
20230726,121800,102005413550,34300,34400,34400,34300,13096
|
|
20230726,121700,101555839700,34450,34400,34450,34400,5866
|
|
20230726,121600,101354045950,34400,34450,34450,34400,6141
|
|
20230726,121500,101142597200,34450,34400,34450,34400,1405
|
|
20230726,121400,101094251000,34400,34450,34450,34400,2397
|
|
20230726,121300,101011780500,34450,34450,34500,34400,1684
|
|
20230726,121200,100953761700,34500,34500,34550,34450,3333
|
|
20230726,121100,100838859050,34500,34550,34600,34500,6275
|
|
20230726,121000,100622263400,34550,34600,34600,34550,2290
|
|
20230726,120900,100543137600,34550,34550,34600,34550,912
|
|
20230726,120800,100511595850,34600,34600,34600,34550,2102
|
|
20230726,120700,100438955950,34550,34600,34650,34550,2026
|
|
20230726,120600,100368845750,34650,34550,34650,34550,1453
|
|
20230726,120500,100318579200,34600,34600,34600,34550,1968
|
|
20230726,120400,100250522700,34550,34650,34650,34550,4717
|
|
20230726,120300,100087380050,34650,34600,34650,34600,3849
|
|
20230726,120200,99954088300,34650,34650,34700,34600,3740
|
|
20230726,120100,99824506850,34650,34700,34700,34600,5021
|
|
20230726,120000,99650599700,34650,34700,34700,34650,2504
|
|
20230726,115900,99563796500,34650,34650,34700,34650,818
|
|
20230726,115800,99535422450,34650,34650,34700,34650,4000
|
|
20230726,115700,99396816700,34650,34750,34750,34650,4238
|
|
20230726,115600,99249740250,34750,34700,34800,34700,1562
|
|
20230726,115500,99195475300,34700,34750,34800,34700,1983
|
|
20230726,115400,99126630400,34750,34800,34850,34750,2285
|
|
20230726,115300,99047173350,34800,34750,34800,34750,4017
|
|
20230726,115200,98907438650,34750,34700,34800,34700,1929
|
|
20230726,115100,98840421250,34700,34700,34750,34650,4109
|
|
20230726,115000,98697857850,34650,34750,34850,34650,10978
|
|
20230726,114900,98316396100,34750,34800,34900,34700,11555
|
|
20230726,114800,97913976550,34800,34750,34800,34700,4065
|
|
20230726,114700,97772757250,34750,34700,34750,34650,2331
|
|
20230726,114600,97691860150,34700,34700,34750,34650,3957
|
|
20230726,114500,97554452700,34700,34750,34800,34700,5969
|
|
20230726,114400,97347081450,34800,34700,34800,34650,4584
|
|
20230726,114300,97187872750,34700,34700,34750,34650,4122
|
|
20230726,114200,97044849250,34750,34750,34750,34650,9420
|
|
20230726,114100,96718002900,34750,34750,34800,34700,2424
|
|
20230726,114000,96633776350,34750,34800,34800,34700,4955
|
|
20230726,113900,96461496150,34800,34750,34800,34700,6219
|
|
20230726,113800,96245280200,34750,34650,34750,34600,3700
|
|
20230726,113700,96116960950,34650,34600,34650,34550,3546
|
|
20230726,113600,95994249700,34600,34600,34600,34550,2801
|
|
20230726,113500,95897372300,34550,34600,34600,34550,7508
|
|
20230726,113400,95637599350,34600,34600,34600,34550,3212
|
|
20230726,113300,95526550000,34550,34600,34600,34500,4344
|
|
20230726,113200,95376460450,34550,34550,34600,34500,2302
|
|
20230726,113100,95296936300,34500,34500,34550,34500,2876
|
|
20230726,113000,95197705450,34500,34600,34600,34450,4380
|
|
20230726,112900,95046593600,34550,34400,34550,34400,5050
|
|
20230726,112800,94872509300,34450,34450,34500,34400,4477
|
|
20230726,112700,94718281650,34450,34500,34550,34450,4888
|
|
20230726,112600,94549730800,34550,34500,34550,34500,1414
|
|
20230726,112500,94500939350,34550,34500,34550,34500,2946
|
|
20230726,112400,94399214750,34550,34500,34550,34450,3109
|
|
20230726,112300,94291938650,34500,34500,34550,34450,4885
|
|
20230726,112200,94123403650,34450,34550,34550,34450,1852
|
|
20230726,112100,94059522350,34550,34550,34650,34450,8725
|
|
20230726,112000,93758241250,34550,34550,34650,34500,9947
|
|
20230726,111900,93414147050,34550,34500,34550,34400,7475
|
|
20230726,111800,93156598000,34450,34400,34500,34400,3415
|
|
20230726,111700,93038895700,34400,34300,34450,34300,4467
|
|
20230726,111600,92885178250,34350,34350,34400,34300,5575
|
|
20230726,111500,92693698700,34300,34300,34400,34150,14879
|
|
20230726,111400,92184219850,34300,34450,34500,34250,30479
|
|
20230726,111300,91136540800,34500,34550,34600,34450,10941
|
|
20230726,111200,90759006450,34550,34600,34600,34500,6890
|
|
20230726,111100,90520902550,34550,34500,34650,34500,3217
|
|
20230726,111000,90409651850,34500,34500,34600,34450,7024
|
|
20230726,110900,90167277550,34500,34600,34700,34450,25727
|
|
20230726,110800,89279092950,34600,34650,34700,34600,3341
|
|
20230726,110700,89163309150,34600,34600,34650,34550,5017
|
|
20230726,110600,88989711700,34600,34750,34750,34550,20090
|
|
20230726,110500,88294302950,34750,35050,35050,34700,28426
|
|
20230726,110400,87303597450,35100,35000,35100,34900,6017
|
|
20230726,110300,87093253000,35000,34950,35000,34950,3173
|
|
20230726,110200,86982206550,34950,35050,35100,34950,4377
|
|
20230726,110100,86829063150,35100,34900,35100,34900,4061
|
|
20230726,110000,86687023450,34900,34900,34950,34850,3877
|
|
20230726,105900,86551769150,34900,34900,34950,34850,3731
|
|
20230726,105800,86421549500,34950,34850,34950,34850,3122
|
|
20230726,105700,86312595750,34900,34850,34900,34850,6179
|
|
20230726,105600,86097201050,34850,34900,35000,34850,9593
|
|
20230726,105500,85762087750,34900,34950,34950,34850,4020
|
|
20230726,105400,85621804250,34900,34950,35000,34850,7922
|
|
20230726,105300,85345224050,34950,35150,35200,34900,19888
|
|
20230726,105200,84647719050,35150,35050,35150,35050,5041
|
|
20230726,105100,84470737800,35100,35050,35100,35050,5600
|
|
20230726,105000,84274223750,35100,35050,35150,34900,5858
|
|
20230726,104900,84068929850,35050,34900,35050,34800,7081
|
|
20230726,104800,83821835900,34900,34900,34950,34700,29658
|
|
20230726,104700,82788922650,34850,34850,34900,34800,11248
|
|
20230726,104600,82396687350,34850,34950,35150,34850,6037
|
|
20230726,104500,82185917400,34950,34850,35000,34850,9756
|
|
20230726,104400,81845578900,34850,35000,35000,34800,10997
|
|
20230726,104300,81462032750,34950,35150,35200,34950,6680
|
|
20230726,104200,81227765050,35150,35100,35300,35100,10300
|
|
20230726,104100,80865244250,35100,34850,35150,34850,6739
|
|
20230726,104000,80629301450,34950,35000,35000,34800,17896
|
|
20230726,103900,80004982950,35000,35150,35150,34950,8483
|
|
20230726,103800,79707830900,35150,35100,35250,35100,3218
|
|
20230726,103700,79594640450,35150,35000,35150,35000,4046
|
|
20230726,103600,79452742850,35000,35150,35200,34950,14458
|
|
20230726,103500,78946209450,35150,35150,35300,35100,8771
|
|
20230726,103400,78637782100,35150,35050,35200,35050,8349
|
|
20230726,103300,78344692250,35100,35050,35150,35000,12723
|
|
20230726,103200,77898855200,35050,35050,35150,35000,13676
|
|
20230726,103100,77419560500,35100,35300,35300,35050,16704
|
|
20230726,103000,76832678300,35300,35300,35350,35200,3647
|
|
20230726,102900,76704078750,35200,35150,35300,35150,7473
|
|
20230726,102800,76441113850,35200,35400,35450,35150,16202
|
|
20230726,102700,75869968150,35450,35600,35600,35350,5451
|
|
20230726,102600,75676707800,35600,35250,35650,35250,10081
|
|
20230726,102500,75319234150,35200,35350,35400,35200,11822
|
|
20230726,102400,74902378100,35300,35350,35400,35250,12312
|
|
20230726,102300,74467648100,35300,35500,35550,35300,14138
|
|
20230726,102200,73967068000,35450,35500,35600,35450,7137
|
|
20230726,102100,73713503750,35500,35600,35600,35400,11183
|
|
20230726,102000,73316517000,35600,35600,35650,35550,6038
|
|
20230726,101900,73101561800,35600,35550,35750,35500,4170
|
|
20230726,101800,72953135800,35750,35700,35750,35550,3150
|
|
20230726,101700,72840805500,35600,35650,35750,35500,5857
|
|
20230726,101600,72632184000,35650,35850,35850,35550,7507
|
|
20230726,101500,72364225000,35850,35800,35850,35750,6446
|
|
20230726,101400,72133449000,35850,35950,35950,35800,6903
|
|
20230726,101300,71885718800,35900,35900,35950,35850,4585
|
|
20230726,101200,71721167900,35900,36050,36100,35850,9501
|
|
20230726,101100,71379570600,36100,35800,36100,35750,20877
|
|
20230726,101000,70629552700,35800,35600,35800,35600,17324
|
|
20230726,100900,70010744000,35600,35650,35650,35600,2631
|
|
20230726,100800,69917018650,35650,35650,35700,35500,8417
|
|
20230726,100700,69617333300,35600,35650,35700,35550,10184
|
|
20230726,100600,69254794850,35700,35450,35700,35350,10705
|
|
20230726,100500,68874566300,35400,35350,35450,35300,6530
|
|
20230726,100400,68643722600,35400,35450,35450,35250,7182
|
|
20230726,100300,68389943500,35450,35450,35500,35250,15034
|
|
20230726,100200,67857894000,35400,35450,35450,35200,29612
|
|
20230726,100100,66811683050,35500,35600,35650,35450,13636
|
|
20230726,100000,66327383850,35600,35650,35700,35550,6535
|
|
20230726,095900,66094806350,35650,35600,35700,35500,9809
|
|
20230726,095800,65745646750,35600,35650,35700,35550,11329
|
|
20230726,095700,65342178250,35600,35650,35700,35550,6466
|
|
20230726,095600,65111823500,35650,35650,35750,35500,16022
|
|
20230726,095500,64541704450,35650,35850,35900,35600,14094
|
|
20230726,095400,64037773100,35850,35900,35950,35800,8612
|
|
20230726,095300,63728883400,35900,35900,36000,35800,17218
|
|
20230726,095200,63110861250,35900,35750,35900,35700,12223
|
|
20230726,095100,62673515550,35700,35750,35800,35700,12217
|
|
20230726,095000,62236784700,35750,35650,35850,35600,16441
|
|
20230726,094900,61649376750,35600,35650,35700,35350,37757
|
|
20230726,094800,60308677500,35650,35900,36000,35650,29735
|
|
20230726,094700,59244767450,35900,35900,35900,35750,15646
|
|
20230726,094600,58684215400,35900,35950,36000,35750,19355
|
|
20230726,094500,57989960900,35950,36300,36300,35850,22233
|
|
20230726,094400,57190699850,36250,36100,36400,36000,28591
|
|
20230726,094300,56156477700,36150,36300,36300,36050,17932
|
|
20230726,094200,55507977650,36250,36150,36300,36000,24440
|
|
20230726,094100,54625173100,36200,36450,36500,36000,46662
|
|
20230726,094000,52936184250,36500,36550,36750,36450,21356
|
|
20230726,093900,52154046850,36550,36550,36600,36400,22767
|
|
20230726,093800,51323123300,36600,36750,36750,36300,30359
|
|
20230726,093700,50213986150,36700,36900,37100,36500,43046
|
|
20230726,093600,48633247500,36900,37150,37200,36650,82238
|
|
20230726,093500,45593252350,37150,37000,37150,36800,57986
|
|
20230726,093400,43447405100,37000,36800,37300,36750,154824
|
|
20230726,093300,37714928800,36800,36600,36800,36600,41384
|
|
20230726,093200,36195191100,36650,36700,36750,36550,47318
|
|
20230726,093100,34459338000,36700,36050,36700,36050,53062
|
|
20230726,093000,32523061600,36050,36350,36400,36050,26465
|
|
20230726,092900,31564634450,36400,36550,36600,36350,36560
|
|
20230726,092800,30230610700,36600,36150,36650,36150,86412
|
|
20230726,092700,27082207950,36200,36200,36300,36050,22127
|
|
20230726,092600,26281069600,36050,36000,36250,35900,42193
|
|
20230726,092500,24755955250,35950,36000,36000,35900,8165
|
|
20230726,092400,24462268200,36000,35850,36050,35750,24116
|
|
20230726,092300,23596635200,35900,36100,36150,35850,16790
|
|
20230726,092200,22992477000,36100,35900,36150,35900,19896
|
|
20230726,092100,22274722300,35900,35750,35950,35750,13248
|
|
20230726,092000,21800015500,35800,36050,36100,35700,32818
|
|
20230726,091900,20622952700,36050,36050,36300,36000,46377
|
|
20230726,091800,18945738600,36050,35900,36050,35850,27231
|
|
20230726,091700,17966362650,35950,36000,36000,35900,40238
|
|
20230726,091600,16518979850,36000,35700,36000,35700,38610
|
|
20230726,091500,15135239950,35650,35850,35950,35500,44352
|
|
20230726,091400,13547119300,35850,35450,35900,35400,46409
|
|
20230726,091300,11894102850,35450,35200,35450,35200,17788
|
|
20230726,091200,11266107450,35200,35300,35300,35150,11084
|
|
20230726,091100,10875652900,35300,35300,35350,35250,10779
|
|
20230726,091000,10495182800,35300,35400,35450,35250,12585
|
|
20230726,090900,10050378550,35400,35550,35550,35350,17287
|
|
20230726,090800,9436856450,35550,35100,35550,35050,33764
|
|
20230726,090700,8244255450,35050,35100,35150,35050,19224
|
|
20230726,090600,7570036200,35100,35200,35250,35050,15022
|
|
20230726,090500,7042220050,35250,35500,35550,35200,26295
|
|
20230726,090400,6111699650,35550,35350,35650,35350,31317
|
|
20230726,090300,4998787000,35350,35200,35450,35100,37545
|
|
20230726,090200,3676430050,35200,35000,35200,34900,23130
|
|
20230726,090100,2865586150,35050,35050,35200,35000,25833
|
|
20230726,090000,1958455200,35050,35200,35200,34800,55132
|