577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,183400,440171240,11730,11730,11730,11730,407
|
|
20230726,183300,440171240,11730,11730,11730,11730,0
|
|
20230726,183200,440171240,11730,11730,11730,11730,0
|
|
20230726,183100,440171240,11730,11730,11730,11730,0
|
|
20230726,183000,440171240,11730,11730,11730,11730,0
|
|
20230726,182900,440171240,11730,11730,11730,11730,0
|
|
20230726,182800,440171240,11730,11730,11730,11730,0
|
|
20230726,182700,440171240,11730,11730,11730,11730,0
|
|
20230726,182600,440171240,11730,11730,11730,11730,0
|
|
20230726,182500,440171240,11730,11730,11730,11730,0
|
|
20230726,182400,440171240,11730,11730,11730,11730,0
|
|
20230726,182300,440171240,11730,11730,11730,11730,0
|
|
20230726,182200,440171240,11730,11730,11730,11730,0
|
|
20230726,182100,440171240,11730,11730,11730,11730,0
|
|
20230726,182000,440171240,11730,11730,11730,11730,0
|
|
20230726,181900,440171240,11730,11730,11730,11730,0
|
|
20230726,181800,440171240,11730,11730,11730,11730,0
|
|
20230726,181700,440171240,11730,11730,11730,11730,0
|
|
20230726,181600,440171240,11730,11730,11730,11730,0
|
|
20230726,181500,440171240,11730,11730,11730,11730,0
|
|
20230726,181400,440171240,11730,11730,11730,11730,0
|
|
20230726,181300,440171240,11730,11730,11730,11730,0
|
|
20230726,181200,440171240,11730,11730,11730,11730,0
|
|
20230726,181100,440171240,11730,11730,11730,11730,0
|
|
20230726,181000,440171240,11730,11730,11730,11730,0
|
|
20230726,180900,440171240,11730,11730,11730,11730,0
|
|
20230726,180800,440171240,11730,11730,11730,11730,0
|
|
20230726,180700,440171240,11730,11730,11730,11730,0
|
|
20230726,180600,440171240,11730,11730,11730,11730,0
|
|
20230726,180500,440171240,11730,11730,11730,11730,0
|
|
20230726,180400,440171240,11730,11730,11730,11730,407
|
|
20230726,180300,440171240,11730,11730,11730,11730,0
|
|
20230726,180200,440171240,11730,11730,11730,11730,0
|
|
20230726,180100,440171240,11730,11730,11730,11730,0
|
|
20230726,180000,440171240,11730,11730,11730,11730,0
|
|
20230726,175900,440171240,11730,11730,11730,11730,0
|
|
20230726,175800,440171240,11730,11730,11730,11730,0
|
|
20230726,175700,440171240,11730,11730,11730,11730,0
|
|
20230726,175600,440171240,11730,11730,11730,11730,0
|
|
20230726,175500,440171240,11730,11730,11730,11730,0
|
|
20230726,175400,440171240,11730,11730,11730,11730,0
|
|
20230726,175300,440171240,11730,11730,11730,11730,0
|
|
20230726,175200,440171240,11730,11730,11730,11730,0
|
|
20230726,175100,440171240,11730,11730,11730,11730,0
|
|
20230726,175000,440171240,11730,11730,11730,11730,0
|
|
20230726,174900,440171240,11730,11730,11730,11730,0
|
|
20230726,174800,440171240,11730,11730,11730,11730,0
|
|
20230726,174700,440171240,11730,11730,11730,11730,0
|
|
20230726,174600,440171240,11730,11730,11730,11730,0
|
|
20230726,174500,440171240,11730,11730,11730,11730,0
|
|
20230726,174400,440171240,11730,11730,11730,11730,0
|
|
20230726,174300,440171240,11730,11730,11730,11730,0
|
|
20230726,174200,440171240,11730,11730,11730,11730,0
|
|
20230726,174100,440171240,11730,11730,11730,11730,0
|
|
20230726,174000,440171240,11730,11730,11730,11730,0
|
|
20230726,173900,440171240,11730,11730,11730,11730,0
|
|
20230726,173800,440171240,11730,11730,11730,11730,0
|
|
20230726,173700,440171240,11730,11730,11730,11730,0
|
|
20230726,173600,440171240,11730,11730,11730,11730,0
|
|
20230726,173500,440171240,11730,11730,11730,11730,0
|
|
20230726,173400,440171240,11730,11730,11730,11730,407
|
|
20230726,173300,440171240,11730,11730,11730,11730,0
|
|
20230726,173200,440171240,11730,11730,11730,11730,0
|
|
20230726,173100,440171240,11730,11730,11730,11730,0
|
|
20230726,173000,440171240,11730,11730,11730,11730,0
|
|
20230726,172900,440171240,11730,11730,11730,11730,0
|
|
20230726,172800,440171240,11730,11730,11730,11730,0
|
|
20230726,172700,440171240,11730,11730,11730,11730,0
|
|
20230726,172600,440171240,11730,11730,11730,11730,0
|
|
20230726,172500,440171240,11730,11730,11730,11730,0
|
|
20230726,172400,440171240,11730,11730,11730,11730,0
|
|
20230726,172300,440171240,11730,11730,11730,11730,0
|
|
20230726,172200,440171240,11730,11730,11730,11730,0
|
|
20230726,172100,440171240,11730,11730,11730,11730,0
|
|
20230726,172000,440171240,11730,11730,11730,11730,0
|
|
20230726,171900,440171240,11730,11730,11730,11730,0
|
|
20230726,171800,440171240,11730,11730,11730,11730,0
|
|
20230726,171700,440171240,11730,11730,11730,11730,0
|
|
20230726,171600,440171240,11730,11730,11730,11730,0
|
|
20230726,171500,440171240,11730,11730,11730,11730,0
|
|
20230726,171400,440171240,11730,11730,11730,11730,0
|
|
20230726,171300,440171240,11730,11730,11730,11730,0
|
|
20230726,171200,440171240,11730,11730,11730,11730,0
|
|
20230726,171100,440171240,11730,11730,11730,11730,0
|
|
20230726,171000,440171240,11730,11730,11730,11730,0
|
|
20230726,170900,440171240,11730,11730,11730,11730,0
|
|
20230726,170800,440171240,11730,11730,11730,11730,0
|
|
20230726,170700,440171240,11730,11730,11730,11730,0
|
|
20230726,170600,440171240,11730,11730,11730,11730,0
|
|
20230726,170500,440171240,11730,11730,11730,11730,0
|
|
20230726,170400,440171240,11730,11730,11730,11730,407
|
|
20230726,170300,440171240,11730,11730,11730,11730,0
|
|
20230726,170200,440171240,11730,11730,11730,11730,0
|
|
20230726,170100,440171240,11730,11730,11730,11730,0
|
|
20230726,170000,440171240,11730,11730,11730,11730,0
|
|
20230726,165900,440171240,11730,11730,11730,11730,0
|
|
20230726,165800,440171240,11730,11730,11730,11730,0
|
|
20230726,165700,440171240,11730,11730,11730,11730,0
|
|
20230726,165600,440171240,11730,11730,11730,11730,0
|
|
20230726,165500,440171240,11730,11730,11730,11730,0
|
|
20230726,165400,440171240,11730,11730,11730,11730,0
|
|
20230726,165300,440171240,11730,11730,11730,11730,0
|
|
20230726,165200,440171240,11730,11730,11730,11730,0
|
|
20230726,165100,440171240,11730,11730,11730,11730,0
|
|
20230726,165000,440171240,11730,11730,11730,11730,0
|
|
20230726,164900,440171240,11730,11730,11730,11730,0
|
|
20230726,164800,440171240,11730,11730,11730,11730,0
|
|
20230726,164700,440171240,11730,11730,11730,11730,0
|
|
20230726,164600,440171240,11730,11730,11730,11730,0
|
|
20230726,164500,440171240,11730,11730,11730,11730,0
|
|
20230726,164400,440171240,11730,11730,11730,11730,0
|
|
20230726,164300,440171240,11730,11730,11730,11730,0
|
|
20230726,164200,440171240,11730,11730,11730,11730,0
|
|
20230726,164100,440171240,11730,11730,11730,11730,0
|
|
20230726,164000,440171240,11730,11730,11730,11730,0
|
|
20230726,163900,440171240,11730,11730,11730,11730,0
|
|
20230726,163800,440171240,11730,11730,11730,11730,0
|
|
20230726,163700,440171240,11730,11730,11730,11730,0
|
|
20230726,163600,440171240,11730,11730,11730,11730,0
|
|
20230726,163500,440171240,11730,11730,11730,11730,0
|
|
20230726,163400,440171240,11730,11730,11730,11730,407
|
|
20230726,163300,440171240,11730,11730,11730,11730,0
|
|
20230726,163200,440171240,11730,11730,11730,11730,0
|
|
20230726,163100,440171240,11730,11730,11730,11730,0
|
|
20230726,163000,440171240,11730,11730,11730,11730,0
|
|
20230726,162900,440171240,11730,11730,11730,11730,0
|
|
20230726,162800,440171240,11730,11730,11730,11730,0
|
|
20230726,162700,440171240,11730,11730,11730,11730,0
|
|
20230726,162600,440171240,11730,11730,11730,11730,0
|
|
20230726,162500,440171240,11730,11730,11730,11730,0
|
|
20230726,162400,440171240,11730,11730,11730,11730,0
|
|
20230726,162300,440171240,11730,11730,11730,11730,0
|
|
20230726,162200,440171240,11730,11730,11730,11730,0
|
|
20230726,162100,440171240,11730,11730,11730,11730,0
|
|
20230726,162000,440171240,11730,11730,11730,11730,0
|
|
20230726,161900,440171240,11730,11730,11730,11730,0
|
|
20230726,161800,440171240,11730,11730,11730,11730,0
|
|
20230726,161700,440171240,11730,11730,11730,11730,0
|
|
20230726,161600,440171240,11730,11730,11730,11730,0
|
|
20230726,161500,440171240,11730,11730,11730,11730,0
|
|
20230726,161400,440171240,11730,11730,11730,11730,0
|
|
20230726,161300,440171240,11730,11730,11730,11730,0
|
|
20230726,161200,440171240,11730,11730,11730,11730,0
|
|
20230726,161100,440171240,11730,11730,11730,11730,0
|
|
20230726,161000,440171240,11730,11730,11730,11730,0
|
|
20230726,160900,440171240,11730,11730,11730,11730,0
|
|
20230726,160800,440171240,11730,11730,11730,11730,0
|
|
20230726,160700,440171240,11730,11730,11730,11730,0
|
|
20230726,160600,440171240,11730,11730,11730,11730,0
|
|
20230726,160500,440171240,11730,11730,11730,11730,0
|
|
20230726,160400,440171240,11730,11730,11730,11730,407
|
|
20230726,160300,440171240,11730,11730,11730,11730,0
|
|
20230726,160200,440171240,11730,11730,11730,11730,0
|
|
20230726,160100,440171240,11730,11730,11730,11730,0
|
|
20230726,160000,440171240,11730,11730,11730,11730,0
|
|
20230726,155900,440171240,11730,11730,11730,11730,0
|
|
20230726,155800,440171240,11730,11730,11730,11730,0
|
|
20230726,155700,440171240,11730,11730,11730,11730,0
|
|
20230726,155600,440171240,11730,11730,11730,11730,0
|
|
20230726,155500,440171240,11730,11730,11730,11730,0
|
|
20230726,155400,440171240,11730,11730,11730,11730,0
|
|
20230726,155300,440171240,11730,11730,11730,11730,0
|
|
20230726,155200,440171240,11730,11730,11730,11730,0
|
|
20230726,155100,440171240,11730,11730,11730,11730,0
|
|
20230726,155000,440171240,11730,11730,11730,11730,0
|
|
20230726,154900,440171240,11730,11730,11730,11730,0
|
|
20230726,154800,440171240,11730,11730,11730,11730,0
|
|
20230726,154700,440171240,11730,11730,11730,11730,0
|
|
20230726,154600,440171240,11730,11730,11730,11730,0
|
|
20230726,154500,440171240,11730,11730,11730,11730,0
|
|
20230726,154400,440171240,11730,11730,11730,11730,0
|
|
20230726,154300,440171240,11730,11730,11730,11730,0
|
|
20230726,154200,440171240,11730,11730,11730,11730,0
|
|
20230726,154100,440171240,11730,11730,11730,11730,0
|
|
20230726,154000,440171240,11730,11730,11730,11730,0
|
|
20230726,153900,440171240,11730,11730,11730,11730,0
|
|
20230726,153800,440171240,11730,11730,11730,11730,0
|
|
20230726,153700,440171240,11730,11730,11730,11730,0
|
|
20230726,153600,440171240,11730,11730,11730,11730,0
|
|
20230726,153500,440171240,11730,11730,11730,11730,0
|
|
20230726,153400,440171240,11730,11730,11730,11730,407
|
|
20230726,153300,440171240,11730,11730,11730,11730,0
|
|
20230726,153200,440171240,11730,11730,11730,11730,0
|
|
20230726,153100,440171240,11730,11730,11730,11730,0
|
|
20230726,153000,440171240,11730,11730,11730,11730,407
|
|
20230726,152900,435397130,11730,11730,11730,11730,0
|
|
20230726,152800,435397130,11730,11730,11730,11730,0
|
|
20230726,152700,435397130,11730,11730,11730,11730,0
|
|
20230726,152600,435397130,11730,11730,11730,11730,0
|
|
20230726,152500,435397130,11730,11730,11730,11730,0
|
|
20230726,152400,435397130,11730,11730,11730,11730,0
|
|
20230726,152300,435397130,11730,11730,11730,11730,0
|
|
20230726,152200,435397130,11730,11730,11730,11730,0
|
|
20230726,152100,435397130,11730,11730,11730,11730,0
|
|
20230726,152000,435397130,11730,11730,11730,11730,0
|
|
20230726,151900,435397130,11730,11730,11730,11710,129
|
|
20230726,151800,433884460,11720,11720,11720,11720,21
|
|
20230726,151700,433638340,11720,11720,11720,11720,20
|
|
20230726,151600,433403940,11720,11720,11720,11720,49
|
|
20230726,151500,432829660,11710,11720,11720,11710,3
|
|
20230726,151400,432794520,11720,11720,11720,11720,10
|
|
20230726,151300,432677320,11720,11720,11720,11720,43
|
|
20230726,151200,432173360,11720,11710,11720,11710,20
|
|
20230726,151100,431939090,11710,11710,11710,11710,0
|
|
20230726,151000,431939090,11710,11710,11710,11710,1
|
|
20230726,150900,431927380,11710,11710,11710,11710,50
|
|
20230726,150800,431341880,11710,11710,11710,11710,66
|
|
20230726,150700,430569020,11710,11710,11710,11710,11
|
|
20230726,150600,430440210,11710,11710,11710,11710,0
|
|
20230726,150500,430440210,11710,11710,11710,11710,1
|
|
20230726,150400,430428500,11700,11700,11700,11700,546
|
|
20230726,150300,424040300,11700,11690,11700,11690,150
|
|
20230726,150200,422286770,11680,11680,11680,11680,0
|
|
20230726,150100,422286770,11680,11680,11680,11680,40
|
|
20230726,150000,421819570,11680,11690,11690,11680,190
|
|
20230726,145900,419600170,11680,11680,11680,11680,216
|
|
20230726,145800,417077290,11680,11680,11680,11680,57
|
|
20230726,145700,416411530,11680,11680,11680,11680,100
|
|
20230726,145600,415243530,11680,11680,11680,11680,20
|
|
20230726,145500,415009930,11700,11700,11700,11700,0
|
|
20230726,145400,415009930,11700,11690,11700,11690,285
|
|
20230726,145300,411675550,11690,11690,11690,11690,1
|
|
20230726,145200,411663860,11690,11690,11690,11690,0
|
|
20230726,145100,411663860,11690,11680,11690,11680,24
|
|
20230726,145000,411383530,11690,11690,11690,11690,99
|
|
20230726,144900,410226220,11700,11700,11700,11700,0
|
|
20230726,144800,410226220,11700,11700,11700,11700,0
|
|
20230726,144700,410226220,11700,11700,11700,11700,1
|
|
20230726,144600,410214520,11700,11700,11700,11700,4
|
|
20230726,144500,410167720,11700,11700,11700,11700,0
|
|
20230726,144400,410167720,11700,11700,11700,11700,0
|
|
20230726,144300,410167720,11700,11700,11700,11700,13
|
|
20230726,144200,410015620,11700,11700,11700,11700,0
|
|
20230726,144100,410015620,11700,11700,11700,11700,1
|
|
20230726,144000,410003920,11700,11700,11700,11700,0
|
|
20230726,143900,410003920,11700,11700,11700,11700,169
|
|
20230726,143800,408026620,11700,11700,11700,11700,0
|
|
20230726,143700,408026620,11700,11700,11700,11700,0
|
|
20230726,143600,408026620,11700,11700,11700,11700,201
|
|
20230726,143500,405674920,11680,11680,11680,11680,0
|
|
20230726,143400,405674920,11680,11680,11680,11680,0
|
|
20230726,143300,405674920,11680,11680,11680,11680,0
|
|
20230726,143200,405674920,11680,11680,11680,11680,0
|
|
20230726,143100,405674920,11680,11680,11680,11680,0
|
|
20230726,143000,405674920,11680,11680,11680,11680,0
|
|
20230726,142900,405674920,11680,11680,11680,11680,29
|
|
20230726,142800,405336200,11700,11700,11700,11700,11
|
|
20230726,142700,405207500,11670,11670,11670,11670,0
|
|
20230726,142600,405207500,11670,11670,11670,11670,0
|
|
20230726,142500,405207500,11670,11670,11670,11670,0
|
|
20230726,142400,405207500,11670,11670,11670,11670,20
|
|
20230726,142300,404974100,11670,11670,11670,11670,0
|
|
20230726,142200,404974100,11670,11670,11670,11670,0
|
|
20230726,142100,404974100,11670,11670,11670,11670,0
|
|
20230726,142000,404974100,11670,11670,11670,11670,19
|
|
20230726,141900,404752370,11670,11670,11670,11670,70
|
|
20230726,141800,403935470,11670,11670,11670,11670,0
|
|
20230726,141700,403935470,11670,11670,11670,11670,19
|
|
20230726,141600,403713740,11670,11680,11680,11670,4
|
|
20230726,141500,403667050,11670,11670,11670,11670,0
|
|
20230726,141400,403667050,11670,11720,11720,11670,24
|
|
20230726,141300,403386710,11720,11720,11720,11720,0
|
|
20230726,141200,403386710,11720,11720,11720,11720,40
|
|
20230726,141100,402917910,11720,11680,11720,11670,29
|
|
20230726,141000,402578970,11720,11720,11720,11720,0
|
|
20230726,140900,402578970,11720,11720,11720,11720,11
|
|
20230726,140800,402450050,11670,11670,11670,11670,0
|
|
20230726,140700,402450050,11670,11720,11720,11670,29
|
|
20230726,140600,402111120,11670,11670,11670,11670,24
|
|
20230726,140500,401831040,11670,11670,11670,11670,0
|
|
20230726,140400,401831040,11670,11680,11680,11670,19
|
|
20230726,140300,401609260,11670,11670,11670,11670,0
|
|
20230726,140200,401609260,11670,11670,11670,11670,0
|
|
20230726,140100,401609260,11670,11670,11670,11670,19
|
|
20230726,140000,401387530,11720,11670,11720,11670,16
|
|
20230726,135900,401200760,11720,11720,11720,11720,413
|
|
20230726,135800,396360400,11730,11650,11730,11650,138
|
|
20230726,135700,394747580,11640,11650,11650,11640,20
|
|
20230726,135600,394514770,11640,11640,11640,11640,0
|
|
20230726,135500,394514770,11640,11650,11650,11640,50
|
|
20230726,135400,393932740,11640,11640,11650,11640,21
|
|
20230726,135300,393688290,11690,11640,11690,11640,158
|
|
20230726,135200,391849120,11640,11640,11640,11640,0
|
|
20230726,135100,391849120,11640,11640,11690,11640,31
|
|
20230726,135000,391487880,11700,11700,11700,11700,0
|
|
20230726,134900,391487880,11700,11670,11700,11670,18
|
|
20230726,134800,391277340,11640,11660,11660,11640,225
|
|
20230726,134700,388657000,11660,11640,11660,11640,71
|
|
20230726,134600,387829200,11640,11660,11660,11640,41
|
|
20230726,134500,387351930,11620,11620,11620,11620,0
|
|
20230726,134400,387351930,11620,11660,11660,11620,120
|
|
20230726,134300,385953310,11620,11620,11620,11620,0
|
|
20230726,134200,385953310,11620,11620,11620,11620,30
|
|
20230726,134100,385604710,11620,11620,11620,11620,19
|
|
20230726,134000,385383930,11620,11620,11620,11620,216
|
|
20230726,133900,382874010,11660,11630,11660,11630,118
|
|
20230726,133800,381501040,11630,11650,11650,11630,27
|
|
20230726,133700,381186620,11650,11680,11710,11650,623
|
|
20230726,133600,373914790,11700,11650,11700,11650,362
|
|
20230726,133500,369695150,11650,11630,11650,11630,254
|
|
20230726,133400,366736430,11650,11650,11650,11650,300
|
|
20230726,133300,363241430,11610,11610,11610,11610,0
|
|
20230726,133200,363241430,11610,11610,11610,11610,85
|
|
20230726,133100,362254580,11610,11610,11610,11610,19
|
|
20230726,133000,362033990,11650,11650,11650,11650,1
|
|
20230726,132900,362022340,11650,11650,11650,11610,232
|
|
20230726,132800,359327540,11620,11630,11630,11620,19
|
|
20230726,132700,359106750,11650,11640,11650,11640,30
|
|
20230726,132600,358757370,11650,11650,11650,11650,0
|
|
20230726,132500,358757370,11650,11600,11650,11600,20
|
|
20230726,132400,358525320,11700,11700,11700,11700,0
|
|
20230726,132300,358525320,11700,11610,11700,11600,319
|
|
20230726,132200,354819550,11610,11610,11610,11610,60
|
|
20230726,132100,354122950,11610,11610,11610,11610,47
|
|
20230726,132000,353577280,11640,11640,11640,11640,0
|
|
20230726,131900,353577280,11640,11600,11640,11600,44
|
|
20230726,131800,353066810,11600,11600,11600,11600,20
|
|
20230726,131700,352834810,11610,11600,11610,11600,38
|
|
20230726,131600,352394000,11600,11600,11600,11600,0
|
|
20230726,131500,352394000,11600,11600,11600,11600,21
|
|
20230726,131400,352150400,11610,11610,11610,11610,0
|
|
20230726,131300,352150400,11610,11640,11640,11590,1572
|
|
20230726,131200,333900980,11620,11620,11620,11620,20
|
|
20230726,131100,333668580,11620,11620,11620,11620,0
|
|
20230726,131000,333668580,11620,11620,11620,11620,0
|
|
20230726,130900,333668580,11620,11630,11650,11620,116
|
|
20230726,130800,332319450,11630,11620,11630,11620,38
|
|
20230726,130700,331877740,11630,11630,11630,11630,3
|
|
20230726,130600,331842850,11620,11620,11620,11620,23
|
|
20230726,130500,331575590,11620,11620,11620,11620,34
|
|
20230726,130400,331180510,11620,11620,11620,11620,0
|
|
20230726,130300,331180510,11620,11620,11620,11620,182
|
|
20230726,130200,329065670,11620,11620,11620,11620,20
|
|
20230726,130100,328833270,11630,11630,11630,11630,0
|
|
20230726,130000,328833270,11630,11640,11640,11630,15
|
|
20230726,125900,328658800,11630,11630,11630,11630,0
|
|
20230726,125800,328658800,11630,11630,11640,11630,180
|
|
20230726,125700,326565390,11640,11640,11640,11640,0
|
|
20230726,125600,326565390,11640,11640,11640,11640,294
|
|
20230726,125500,323143230,11650,11650,11650,11650,295
|
|
20230726,125400,319706480,11650,11650,11650,11650,0
|
|
20230726,125300,319706480,11650,11650,11650,11650,107
|
|
20230726,125200,318459930,11650,11650,11650,11650,119
|
|
20230726,125100,317073580,11650,11650,11650,11650,0
|
|
20230726,125000,317073580,11650,11650,11650,11650,7
|
|
20230726,124900,316992030,11650,11650,11650,11650,30
|
|
20230726,124800,316642530,11650,11650,11650,11650,0
|
|
20230726,124700,316642530,11650,11650,11650,11650,0
|
|
20230726,124600,316642530,11650,11650,11650,11650,114
|
|
20230726,124500,315314430,11650,11670,11670,11650,20
|
|
20230726,124400,315081380,11690,11650,11690,11650,153
|
|
20230726,124300,313297530,11650,11650,11650,11650,250
|
|
20230726,124200,310385030,11650,11650,11690,11650,47
|
|
20230726,124100,309837430,11650,11660,11660,11650,304
|
|
20230726,124000,306295790,11650,11650,11650,11650,0
|
|
20230726,123900,306295790,11650,11660,11660,11650,20
|
|
20230726,123800,306062780,11650,11650,11650,11650,0
|
|
20230726,123700,306062780,11650,11650,11650,11650,0
|
|
20230726,123600,306062780,11650,11650,11650,11650,0
|
|
20230726,123500,306062780,11650,11650,11650,11650,20
|
|
20230726,123400,305829780,11650,11650,11650,11650,0
|
|
20230726,123300,305829780,11650,11660,11660,11650,118
|
|
20230726,123200,304454900,11660,11670,11670,11660,226
|
|
20230726,123100,301819670,11670,11680,11680,11670,500
|
|
20230726,123000,295982850,11680,11690,11690,11680,303
|
|
20230726,122900,292443460,11690,11690,11690,11690,24
|
|
20230726,122800,292162900,11690,11690,11690,11690,0
|
|
20230726,122700,292162900,11690,11690,11690,11690,0
|
|
20230726,122600,292162900,11690,11700,11700,11690,20
|
|
20230726,122500,291928930,11700,11700,11700,11700,0
|
|
20230726,122400,291928930,11700,11700,11700,11700,41
|
|
20230726,122300,291449230,11700,11700,11700,11700,1
|
|
20230726,122200,291437530,11680,11680,11680,11680,20
|
|
20230726,122100,291203930,11690,11680,11690,11680,561
|
|
20230726,122000,284651440,11670,11670,11670,11670,20
|
|
20230726,121900,284418040,11670,11670,11670,11670,20
|
|
20230726,121800,284184640,11680,11680,11680,11680,0
|
|
20230726,121700,284184640,11680,11670,11680,11670,25
|
|
20230726,121600,283892840,11670,11670,11670,11670,20
|
|
20230726,121500,283659440,11670,11670,11670,11670,50
|
|
20230726,121400,283075940,11680,11680,11680,11680,305
|
|
20230726,121300,279513540,11680,11680,11680,11680,80
|
|
20230726,121200,278579140,11680,11680,11680,11680,331
|
|
20230726,121100,274713060,11680,11680,11690,11680,191
|
|
20230726,121000,272482170,11690,11690,11690,11690,1
|
|
20230726,120900,272470480,11680,11690,11690,11680,22
|
|
20230726,120800,272213510,11690,11690,11690,11690,21
|
|
20230726,120700,271968020,11690,11690,11690,11690,1
|
|
20230726,120600,271956330,11690,11690,11690,11690,146
|
|
20230726,120500,270249590,11720,11720,11720,11720,2
|
|
20230726,120400,270226150,11720,11720,11720,11720,20
|
|
20230726,120300,269991750,11720,11700,11720,11690,40
|
|
20230726,120200,269523540,11720,11720,11720,11720,0
|
|
20230726,120100,269523540,11720,11720,11720,11720,0
|
|
20230726,120000,269523540,11720,11680,11720,11680,19
|
|
20230726,115900,269301580,11680,11680,11680,11680,147
|
|
20230726,115800,267584620,11680,11680,11680,11680,0
|
|
20230726,115700,267584620,11680,11680,11680,11680,0
|
|
20230726,115600,267584620,11680,11680,11680,11680,21
|
|
20230726,115500,267339340,11680,11690,11690,11680,150
|
|
20230726,115400,265586920,11680,11680,11680,11680,0
|
|
20230726,115300,265586920,11680,11680,11720,11680,79
|
|
20230726,115200,264664160,11670,11670,11670,11670,3
|
|
20230726,115100,264629150,11680,11680,11680,11680,25
|
|
20230726,115000,264337150,11680,11680,11680,11680,0
|
|
20230726,114900,264337150,11680,11680,11680,11680,20
|
|
20230726,114800,264103550,11680,11680,11680,11680,1
|
|
20230726,114700,264091870,11680,11680,11680,11680,1
|
|
20230726,114600,264080190,11680,11730,11730,11680,21
|
|
20230726,114500,263834410,11710,11710,11710,11710,0
|
|
20230726,114400,263834410,11710,11710,11710,11710,1
|
|
20230726,114300,263822700,11710,11720,11720,11710,20
|
|
20230726,114200,263588320,11730,11730,11730,11730,0
|
|
20230726,114100,263588320,11730,11730,11730,11730,12
|
|
20230726,114000,263447560,11730,11720,11730,11720,21
|
|
20230726,113900,263201430,11730,11730,11730,11730,2
|
|
20230726,113800,263177970,11720,11730,11730,11720,18
|
|
20230726,113700,262966960,11720,11720,11720,11720,16
|
|
20230726,113600,262779440,11720,11720,11730,11720,54
|
|
20230726,113500,262146530,11730,11730,11730,11730,17
|
|
20230726,113400,261947120,11730,11680,11730,11680,40
|
|
20230726,113300,261478920,11680,11730,11730,11680,21
|
|
20230726,113200,261233520,11690,11690,11690,11690,0
|
|
20230726,113100,261233520,11690,11690,11690,11690,0
|
|
20230726,113000,261233520,11690,11700,11700,11690,450
|
|
20230726,112900,255972970,11730,11700,11730,11700,2
|
|
20230726,112800,255949540,11720,11720,11720,11720,10
|
|
20230726,112700,255832340,11720,11720,11720,11720,1
|
|
20230726,112600,255820620,11690,11720,11720,11690,21
|
|
20230726,112500,255574930,11720,11720,11720,11720,37
|
|
20230726,112400,255141290,11720,11720,11720,11720,30
|
|
20230726,112300,254789690,11720,11710,11720,11700,22
|
|
20230726,112200,254532240,11690,11690,11690,11690,0
|
|
20230726,112100,254532240,11690,11690,11690,11690,0
|
|
20230726,112000,254532240,11690,11690,11690,11690,20
|
|
20230726,111900,254298440,11720,11720,11720,11720,11
|
|
20230726,111800,254169520,11690,11690,11690,11690,0
|
|
20230726,111700,254169520,11690,11700,11700,11690,23
|
|
20230726,111600,253900640,11720,11720,11720,11720,0
|
|
20230726,111500,253900640,11720,11720,11720,11720,3
|
|
20230726,111400,253865480,11720,11720,11720,11720,10
|
|
20230726,111300,253748280,11690,11690,11690,11690,20
|
|
20230726,111200,253514480,11720,11720,11720,11720,1
|
|
20230726,111100,253502760,11690,11690,11690,11690,0
|
|
20230726,111000,253502760,11690,11690,11690,11690,20
|
|
20230726,110900,253268960,11690,11690,11690,11690,0
|
|
20230726,110800,253268960,11690,11690,11690,11690,176
|
|
20230726,110700,251211520,11700,11710,11710,11700,153
|
|
20230726,110600,249420870,11730,11730,11730,11720,26
|
|
20230726,110500,249116110,11720,11720,11730,11720,14
|
|
20230726,110400,248952020,11710,11710,11710,11710,0
|
|
20230726,110300,248952020,11710,11730,11730,11710,74
|
|
20230726,110200,248084400,11730,11710,11730,11710,12
|
|
20230726,110100,247943660,11690,11690,11690,11690,0
|
|
20230726,110000,247943660,11690,11690,11690,11690,20
|
|
20230726,105900,247709860,11730,11730,11730,11730,1
|
|
20230726,105800,247698130,11730,11720,11730,11720,174
|
|
20230726,105700,245658840,11720,11690,11720,11690,21
|
|
20230726,105600,245413320,11720,11720,11720,11720,0
|
|
20230726,105500,245413320,11720,11660,11720,11660,90
|
|
20230726,105400,244362060,11660,11700,11700,11660,123
|
|
20230726,105300,242927760,11700,11690,11700,11690,1100
|
|
20230726,105200,230057860,11690,11690,11690,11690,5
|
|
20230726,105100,229999410,11670,11670,11690,11670,89
|
|
20230726,105000,228960560,11670,11660,11670,11630,1739
|
|
20230726,104900,208713230,11670,11670,11670,11670,0
|
|
20230726,104800,208713230,11670,11670,11670,11670,0
|
|
20230726,104700,208713230,11670,11690,11690,11670,33
|
|
20230726,104600,208327820,11700,11700,11700,11700,32
|
|
20230726,104500,207953420,11690,11710,11710,11690,691
|
|
20230726,104400,199869230,11710,11710,11710,11710,20
|
|
20230726,104300,199635030,11700,11700,11700,11700,48
|
|
20230726,104200,199073430,11700,11700,11710,11700,51
|
|
20230726,104100,198476690,11700,11700,11710,11700,23
|
|
20230726,104000,198207570,11720,11720,11720,11720,30
|
|
20230726,103900,197855970,11720,11720,11720,11720,1
|
|
20230726,103800,197844250,11700,11700,11700,11700,0
|
|
20230726,103700,197844250,11700,11720,11720,11700,112
|
|
20230726,103600,196533820,11700,11700,11700,11700,35
|
|
20230726,103500,196124320,11700,11710,11710,11700,10
|
|
20230726,103400,196007230,11700,11720,11720,11700,283
|
|
20230726,103300,192695990,11720,11710,11720,11710,21
|
|
20230726,103200,192450070,11720,11720,11720,11700,604
|
|
20230726,103100,185380280,11710,11720,11720,11710,66
|
|
20230726,103000,184607320,11720,11720,11720,11720,1
|
|
20230726,102900,184595600,11720,11720,11720,11720,10
|
|
20230726,102800,184478400,11710,11720,11720,11710,37
|
|
20230726,102700,184045110,11720,11720,11720,11720,37
|
|
20230726,102600,183611470,11740,11740,11740,11740,0
|
|
20230726,102500,183611470,11740,11740,11740,11730,536
|
|
20230726,102400,177320580,11730,11740,11740,11730,60
|
|
20230726,102300,176616380,11740,11740,11740,11740,162
|
|
20230726,102200,174714500,11740,11750,11750,11740,208
|
|
20230726,102100,172271050,11750,11760,11760,11750,238
|
|
20230726,102000,169474260,11760,11760,11760,11760,65
|
|
20230726,101900,168709860,11770,11780,11780,11770,195
|
|
20230726,101800,166414690,11780,11780,11780,11780,67
|
|
20230726,101700,165625430,11780,11780,11790,11780,157
|
|
20230726,101600,163775530,11800,11780,11800,11780,9
|
|
20230726,101500,163669410,11790,11790,11790,11790,59
|
|
20230726,101400,162973800,11790,11810,11810,11790,804
|
|
20230726,101300,153487140,11810,11810,11810,11810,5
|
|
20230726,101200,153428090,11810,11810,11810,11810,21
|
|
20230726,101100,153180080,11800,11800,11800,11800,20
|
|
20230726,101000,152944080,11800,11800,11800,11800,10
|
|
20230726,100900,152826080,11810,11810,11810,11810,13
|
|
20230726,100800,152672550,11810,11830,11830,11810,1828
|
|
20230726,100700,131078640,11860,11860,11860,11860,73
|
|
20230726,100600,130212860,11860,11840,11860,11830,221
|
|
20230726,100500,127596660,11860,11840,11860,11840,152
|
|
20230726,100400,125796960,11830,11830,11830,11830,20
|
|
20230726,100300,125560360,11830,11830,11830,11830,60
|
|
20230726,100200,124850560,11830,11840,11840,11830,77
|
|
20230726,100100,123939400,11830,11830,11830,11830,20
|
|
20230726,100000,123702800,11830,11830,11830,11830,30
|
|
20230726,095900,123347900,11840,11870,11870,11840,199
|
|
20230726,095800,120991710,11860,11850,11860,11850,85
|
|
20230726,095700,119984130,11860,11850,11860,11850,6
|
|
20230726,095600,119913010,11850,11860,11860,11850,111
|
|
20230726,095500,118597550,11860,11860,11860,11850,49
|
|
20230726,095400,118016640,11860,11860,11860,11860,0
|
|
20230726,095300,118016640,11860,11860,11870,11860,17
|
|
20230726,095200,117815000,11860,11870,11870,11860,13
|
|
20230726,095100,117660810,11860,11870,11870,11860,37
|
|
20230726,095000,117221980,11870,11870,11870,11870,12
|
|
20230726,094900,117079540,11870,11880,11880,11870,83
|
|
20230726,094800,116094320,11870,11880,11880,11870,50
|
|
20230726,094700,115500790,11900,11900,11900,11880,525
|
|
20230726,094600,109253810,11900,11900,11900,11900,5
|
|
20230726,094500,109194310,11910,11880,11910,11870,46
|
|
20230726,094400,108647430,11910,11910,11910,11910,2
|
|
20230726,094300,108623610,11910,11910,11910,11910,0
|
|
20230726,094200,108623610,11910,11910,11910,11910,1
|
|
20230726,094100,108611700,11870,11860,11900,11860,246
|
|
20230726,094000,105685920,11860,11860,11860,11860,1
|
|
20230726,093900,105674060,11850,11900,11900,11850,6
|
|
20230726,093800,105602910,11860,11900,11900,11860,22
|
|
20230726,093700,105341910,11900,11900,11900,11900,1
|
|
20230726,093600,105330010,11850,11900,11900,11850,85
|
|
20230726,093500,104321560,11900,11850,11900,11850,214
|
|
20230726,093400,101785610,11850,11860,11860,11850,43
|
|
20230726,093300,101275700,11850,11860,11860,11850,19
|
|
20230726,093200,101050370,11850,11860,11900,11850,112
|
|
20230726,093100,99721960,11900,11870,11900,11860,55
|
|
20230726,093000,99068050,11900,11900,11900,11900,7
|
|
20230726,092900,98984750,11860,11860,11860,11860,0
|
|
20230726,092800,98984750,11860,11900,11900,11860,227
|
|
20230726,092700,96284490,11900,11910,11910,11900,230
|
|
20230726,092600,93547460,11910,11910,11910,11910,8
|
|
20230726,092500,93452180,11860,11860,11860,11830,117
|
|
20230726,092400,92065050,11820,11820,11850,11810,592
|
|
20230726,092300,85065270,11820,11820,11830,11800,982
|
|
20230726,092200,73474470,11830,11830,11840,11790,319
|
|
20230726,092100,69707630,11830,11910,11910,11830,1324
|
|
20230726,092000,53958920,11920,11930,11930,11920,247
|
|
20230726,091900,51014060,11930,11940,11940,11930,216
|
|
20230726,091800,48437080,11940,11940,11950,11930,192
|
|
20230726,091700,46144560,11940,11960,11960,11940,301
|
|
20230726,091600,42550600,11920,11970,11970,11920,8
|
|
20230726,091500,42454890,11930,12000,12010,11930,509
|
|
20230726,091400,36348740,12010,12050,12050,12010,497
|
|
20230726,091300,30365830,12050,12050,12050,12050,174
|
|
20230726,091200,28269130,12050,12120,12120,12000,559
|
|
20230726,091100,21530440,12120,12180,12210,12110,211
|
|
20230726,091000,18970190,12210,12190,12210,12180,251
|
|
20230726,090900,15910110,12200,12190,12200,12190,155
|
|
20230726,090800,14019810,12200,12200,12200,12200,284
|
|
20230726,090700,10555010,12200,12230,12250,12200,63
|
|
20230726,090600,9784500,12250,12260,12260,12250,6
|
|
20230726,090500,9710970,12250,12290,12290,12250,262
|
|
20230726,090400,6491790,12300,12300,12300,12300,67
|
|
20230726,090300,5667690,12300,12300,12300,12300,5
|
|
20230726,090200,5606190,12300,12300,12300,12300,20
|
|
20230726,090100,5360190,12300,12300,12300,12300,200
|
|
20230726,090000,2900190,12300,12370,12370,12300,235
|