587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,184400,26860764750,13980,13980,13980,13980,33269
|
|
20230726,184300,26860764750,13980,13980,13980,13980,0
|
|
20230726,184200,26860764750,13980,13980,13980,13980,0
|
|
20230726,184100,26860764750,13980,13980,13980,13980,0
|
|
20230726,184000,26860764750,13980,13980,13980,13980,0
|
|
20230726,183900,26860764750,13980,13980,13980,13980,0
|
|
20230726,183800,26860764750,13980,13980,13980,13980,0
|
|
20230726,183700,26860764750,13980,13980,13980,13980,0
|
|
20230726,183600,26860764750,13980,13980,13980,13980,0
|
|
20230726,183500,26860764750,13980,13980,13980,13980,0
|
|
20230726,183400,26860764750,13980,13980,13980,13980,0
|
|
20230726,183300,26860764750,13980,13980,13980,13980,0
|
|
20230726,183200,26860764750,13980,13980,13980,13980,0
|
|
20230726,183100,26860764750,13980,13980,13980,13980,0
|
|
20230726,183000,26860764750,13980,13980,13980,13980,0
|
|
20230726,182900,26860764750,13980,13980,13980,13980,0
|
|
20230726,182800,26860764750,13980,13980,13980,13980,0
|
|
20230726,182700,26860764750,13980,13980,13980,13980,0
|
|
20230726,182600,26860764750,13980,13980,13980,13980,0
|
|
20230726,182500,26860764750,13980,13980,13980,13980,0
|
|
20230726,182400,26860764750,13980,13980,13980,13980,0
|
|
20230726,182300,26860764750,13980,13980,13980,13980,0
|
|
20230726,182200,26860764750,13980,13980,13980,13980,0
|
|
20230726,182100,26860764750,13980,13980,13980,13980,0
|
|
20230726,182000,26860764750,13980,13980,13980,13980,0
|
|
20230726,181900,26860764750,13980,13980,13980,13980,0
|
|
20230726,181800,26860764750,13980,13980,13980,13980,0
|
|
20230726,181700,26860764750,13980,13980,13980,13980,0
|
|
20230726,181600,26860764750,13980,13980,13980,13980,0
|
|
20230726,181500,26860764750,13980,13980,13980,13980,0
|
|
20230726,181400,26860764750,13980,13980,13980,13980,33269
|
|
20230726,181300,26860764750,13980,13980,13980,13980,0
|
|
20230726,181200,26860764750,13980,13980,13980,13980,0
|
|
20230726,181100,26860764750,13980,13980,13980,13980,0
|
|
20230726,181000,26860764750,13980,13980,13980,13980,0
|
|
20230726,180900,26860764750,13980,13980,13980,13980,0
|
|
20230726,180800,26860764750,13980,13980,13980,13980,0
|
|
20230726,180700,26860764750,13980,13980,13980,13980,0
|
|
20230726,180600,26860764750,13980,13980,13980,13980,0
|
|
20230726,180500,26860764750,13980,13980,13980,13980,0
|
|
20230726,180400,26860764750,13980,13980,13980,13980,0
|
|
20230726,180300,26860764750,13980,13980,13980,13980,0
|
|
20230726,180200,26860764750,13980,13980,13980,13980,0
|
|
20230726,180100,26860764750,13980,13980,13980,13980,0
|
|
20230726,180000,26860764750,13980,13980,13980,13980,0
|
|
20230726,175900,26860764750,13980,13980,13980,13980,0
|
|
20230726,175800,26860764750,13980,13980,13980,13980,0
|
|
20230726,175700,26860764750,13980,13980,13980,13980,0
|
|
20230726,175600,26860764750,13980,13980,13980,13980,0
|
|
20230726,175500,26860764750,13980,13980,13980,13980,0
|
|
20230726,175400,26860764750,13980,13980,13980,13980,0
|
|
20230726,175300,26860764750,13980,13980,13980,13980,0
|
|
20230726,175200,26860764750,13980,13980,13980,13980,0
|
|
20230726,175100,26860764750,13980,13980,13980,13980,0
|
|
20230726,175000,26860764750,13980,13980,13980,13980,0
|
|
20230726,174900,26860764750,13980,13980,13980,13980,0
|
|
20230726,174800,26860764750,13980,13980,13980,13980,0
|
|
20230726,174700,26860764750,13980,13980,13980,13980,0
|
|
20230726,174600,26860764750,13980,13980,13980,13980,0
|
|
20230726,174500,26860764750,13980,13980,13980,13980,0
|
|
20230726,174400,26860764750,13980,13980,13980,13980,33269
|
|
20230726,174300,26860764750,13980,13980,13980,13980,0
|
|
20230726,174200,26860764750,13980,13980,13980,13980,0
|
|
20230726,174100,26860764750,13980,13980,13980,13980,0
|
|
20230726,174000,26860764750,13980,13980,13980,13980,0
|
|
20230726,173900,26860764750,13980,13980,13980,13980,0
|
|
20230726,173800,26860764750,13980,13980,13980,13980,0
|
|
20230726,173700,26860764750,13980,13980,13980,13980,0
|
|
20230726,173600,26860764750,13980,13980,13980,13980,0
|
|
20230726,173500,26860764750,13980,13980,13980,13980,0
|
|
20230726,173400,26860764750,13980,13980,13980,13980,0
|
|
20230726,173300,26860764750,13980,13980,13980,13980,0
|
|
20230726,173200,26860764750,13980,13980,13980,13980,0
|
|
20230726,173100,26860764750,13980,13980,13980,13980,0
|
|
20230726,173000,26860764750,13980,13980,13980,13980,0
|
|
20230726,172900,26860764750,13980,13980,13980,13980,0
|
|
20230726,172800,26860764750,13980,13980,13980,13980,0
|
|
20230726,172700,26860764750,13980,13980,13980,13980,0
|
|
20230726,172600,26860764750,13980,13980,13980,13980,0
|
|
20230726,172500,26860764750,13980,13980,13980,13980,0
|
|
20230726,172400,26860764750,13980,13980,13980,13980,0
|
|
20230726,172300,26860764750,13980,13980,13980,13980,0
|
|
20230726,172200,26860764750,13980,13980,13980,13980,0
|
|
20230726,172100,26860764750,13980,13980,13980,13980,0
|
|
20230726,172000,26860764750,13980,13980,13980,13980,0
|
|
20230726,171900,26860764750,13980,13980,13980,13980,0
|
|
20230726,171800,26860764750,13980,13980,13980,13980,0
|
|
20230726,171700,26860764750,13980,13980,13980,13980,0
|
|
20230726,171600,26860764750,13980,13980,13980,13980,0
|
|
20230726,171500,26860764750,13980,13980,13980,13980,0
|
|
20230726,171400,26860764750,13980,13980,13980,13980,33269
|
|
20230726,171300,26860764750,13980,13980,13980,13980,0
|
|
20230726,171200,26860764750,13980,13980,13980,13980,0
|
|
20230726,171100,26860764750,13980,13980,13980,13980,0
|
|
20230726,171000,26860764750,13980,13980,13980,13980,0
|
|
20230726,170900,26860764750,13980,13980,13980,13980,0
|
|
20230726,170800,26860764750,13980,13980,13980,13980,0
|
|
20230726,170700,26860764750,13980,13980,13980,13980,0
|
|
20230726,170600,26860764750,13980,13980,13980,13980,0
|
|
20230726,170500,26860764750,13980,13980,13980,13980,0
|
|
20230726,170400,26860764750,13980,13980,13980,13980,0
|
|
20230726,170300,26860764750,13980,13980,13980,13980,0
|
|
20230726,170200,26860764750,13980,13980,13980,13980,0
|
|
20230726,170100,26860764750,13980,13980,13980,13980,0
|
|
20230726,170000,26860764750,13980,13980,13980,13980,0
|
|
20230726,165900,26860764750,13980,13980,13980,13980,0
|
|
20230726,165800,26860764750,13980,13980,13980,13980,0
|
|
20230726,165700,26860764750,13980,13980,13980,13980,0
|
|
20230726,165600,26860764750,13980,13980,13980,13980,0
|
|
20230726,165500,26860764750,13980,13980,13980,13980,0
|
|
20230726,165400,26860764750,13980,13980,13980,13980,0
|
|
20230726,165300,26860764750,13980,13980,13980,13980,0
|
|
20230726,165200,26860764750,13980,13980,13980,13980,0
|
|
20230726,165100,26860764750,13980,13980,13980,13980,0
|
|
20230726,165000,26860764750,13980,13980,13980,13980,0
|
|
20230726,164900,26860764750,13980,13980,13980,13980,0
|
|
20230726,164800,26860764750,13980,13980,13980,13980,0
|
|
20230726,164700,26860764750,13980,13980,13980,13980,0
|
|
20230726,164600,26860764750,13980,13980,13980,13980,0
|
|
20230726,164500,26860764750,13980,13980,13980,13980,0
|
|
20230726,164400,26860764750,13980,13980,13980,13980,33269
|
|
20230726,164300,26860764750,13980,13980,13980,13980,0
|
|
20230726,164200,26860764750,13980,13980,13980,13980,0
|
|
20230726,164100,26860764750,13980,13980,13980,13980,0
|
|
20230726,164000,26860764750,13980,13980,13980,13980,0
|
|
20230726,163900,26860764750,13980,13980,13980,13980,0
|
|
20230726,163800,26860764750,13980,13980,13980,13980,0
|
|
20230726,163700,26860764750,13980,13980,13980,13980,0
|
|
20230726,163600,26860764750,13980,13980,13980,13980,0
|
|
20230726,163500,26860764750,13980,13980,13980,13980,0
|
|
20230726,163400,26860764750,13980,13980,13980,13980,0
|
|
20230726,163300,26860764750,13980,13980,13980,13980,0
|
|
20230726,163200,26860764750,13980,13980,13980,13980,0
|
|
20230726,163100,26860764750,13980,13980,13980,13980,0
|
|
20230726,163000,26860764750,13980,13980,13980,13980,0
|
|
20230726,162900,26860764750,13980,13980,13980,13980,0
|
|
20230726,162800,26860764750,13980,13980,13980,13980,0
|
|
20230726,162700,26860764750,13980,13980,13980,13980,0
|
|
20230726,162600,26860764750,13980,13980,13980,13980,0
|
|
20230726,162500,26860764750,13980,13980,13980,13980,0
|
|
20230726,162400,26860764750,13980,13980,13980,13980,0
|
|
20230726,162300,26860764750,13980,13980,13980,13980,0
|
|
20230726,162200,26860764750,13980,13980,13980,13980,0
|
|
20230726,162100,26860764750,13980,13980,13980,13980,0
|
|
20230726,162000,26860764750,13980,13980,13980,13980,0
|
|
20230726,161900,26860764750,13980,13980,13980,13980,0
|
|
20230726,161800,26860764750,13980,13980,13980,13980,0
|
|
20230726,161700,26860764750,13980,13980,13980,13980,0
|
|
20230726,161600,26860764750,13980,13980,13980,13980,0
|
|
20230726,161500,26860764750,13980,13980,13980,13980,0
|
|
20230726,161400,26860764750,13980,13980,13980,13980,33269
|
|
20230726,161300,26860764750,13980,13980,13980,13980,0
|
|
20230726,161200,26860764750,13980,13980,13980,13980,0
|
|
20230726,161100,26860764750,13980,13980,13980,13980,0
|
|
20230726,161000,26860764750,13980,13980,13980,13980,0
|
|
20230726,160900,26860764750,13980,13980,13980,13980,0
|
|
20230726,160800,26860764750,13980,13980,13980,13980,0
|
|
20230726,160700,26860764750,13980,13980,13980,13980,0
|
|
20230726,160600,26860764750,13980,13980,13980,13980,0
|
|
20230726,160500,26860764750,13980,13980,13980,13980,0
|
|
20230726,160400,26860764750,13980,13980,13980,13980,0
|
|
20230726,160300,26860764750,13980,13980,13980,13980,0
|
|
20230726,160200,26860764750,13980,13980,13980,13980,0
|
|
20230726,160100,26860764750,13980,13980,13980,13980,0
|
|
20230726,160000,26860764750,13980,13980,13980,13980,0
|
|
20230726,155900,26860764750,13980,13980,13980,13980,0
|
|
20230726,155800,26860764750,13980,13980,13980,13980,0
|
|
20230726,155700,26860764750,13980,13980,13980,13980,0
|
|
20230726,155600,26860764750,13980,13980,13980,13980,0
|
|
20230726,155500,26860764750,13980,13980,13980,13980,0
|
|
20230726,155400,26860764750,13980,13980,13980,13980,0
|
|
20230726,155300,26860764750,13980,13980,13980,13980,0
|
|
20230726,155200,26860764750,13980,13980,13980,13980,0
|
|
20230726,155100,26860764750,13980,13980,13980,13980,0
|
|
20230726,155000,26860764750,13980,13980,13980,13980,0
|
|
20230726,154900,26860764750,13980,13980,13980,13980,0
|
|
20230726,154800,26860764750,13980,13980,13980,13980,0
|
|
20230726,154700,26860764750,13980,13980,13980,13980,0
|
|
20230726,154600,26860764750,13980,13980,13980,13980,0
|
|
20230726,154500,26860764750,13980,13980,13980,13980,0
|
|
20230726,154400,26860764750,13980,13980,13980,13980,33269
|
|
20230726,154300,26860764750,13980,13980,13980,13980,0
|
|
20230726,154200,26860764750,13980,13980,13980,13980,0
|
|
20230726,154100,26860764750,13980,13980,13980,13980,0
|
|
20230726,154000,26860764750,13980,13980,13980,13980,0
|
|
20230726,153900,26860764750,13980,13980,13980,13980,0
|
|
20230726,153800,26860764750,13980,13980,13980,13980,0
|
|
20230726,153700,26860764750,13980,13980,13980,13980,0
|
|
20230726,153600,26860764750,13980,13980,13980,13980,0
|
|
20230726,153500,26860764750,13980,13980,13980,13980,0
|
|
20230726,153400,26860764750,13980,13980,13980,13980,0
|
|
20230726,153300,26860764750,13980,13980,13980,13980,0
|
|
20230726,153200,26860764750,13980,13980,13980,13980,0
|
|
20230726,153100,26860764750,13980,13980,13980,13980,0
|
|
20230726,153000,26860764750,13980,13980,13980,13980,33269
|
|
20230726,152900,26395664130,14020,14020,14020,14020,0
|
|
20230726,152800,26395664130,14020,14020,14020,14020,0
|
|
20230726,152700,26395664130,14020,14020,14020,14020,0
|
|
20230726,152600,26395664130,14020,14020,14020,14020,0
|
|
20230726,152500,26395664130,14020,14020,14020,14020,0
|
|
20230726,152400,26395664130,14020,14020,14020,14020,0
|
|
20230726,152300,26395664130,14020,14020,14020,14020,0
|
|
20230726,152200,26395664130,14020,14020,14020,14020,0
|
|
20230726,152100,26395664130,14020,14020,14020,14020,0
|
|
20230726,152000,26395664130,14020,14020,14020,14020,0
|
|
20230726,151900,26395664130,14020,14010,14020,14000,2915
|
|
20230726,151800,26354822140,14010,14020,14020,14000,1098
|
|
20230726,151700,26339439180,14010,14010,14020,14000,1545
|
|
20230726,151600,26317802600,14000,14000,14020,14000,2222
|
|
20230726,151500,26286677760,13990,13990,14000,13990,5063
|
|
20230726,151400,26215825840,14000,13990,14000,13990,1818
|
|
20230726,151300,26190386620,13990,13990,14020,13990,6217
|
|
20230726,151200,26103291270,13990,14020,14020,13990,3655
|
|
20230726,151100,26052113760,14010,14000,14020,13980,4779
|
|
20230726,151000,25985141850,14000,13960,14020,13960,4658
|
|
20230726,150900,25919954580,13960,13980,14000,13950,5675
|
|
20230726,150800,25840603360,13980,13930,13990,13930,12590
|
|
20230726,150700,25664926580,13930,13970,13980,13930,14286
|
|
20230726,150600,25465621660,13960,13990,14010,13960,15840
|
|
20230726,150500,25244235040,14000,13990,14020,13980,3360
|
|
20230726,150400,25197174370,13980,14000,14010,13980,3732
|
|
20230726,150300,25144944170,14000,14000,14010,14000,1418
|
|
20230726,150200,25125086880,14000,14010,14020,14000,2317
|
|
20230726,150100,25092622260,14020,14020,14050,14000,6612
|
|
20230726,150000,24999856650,14010,14010,14030,14000,8075
|
|
20230726,145900,24886669760,14010,14010,14020,14000,2805
|
|
20230726,145800,24847379830,14000,14010,14020,14000,1245
|
|
20230726,145700,24829940950,14020,13980,14020,13960,10105
|
|
20230726,145600,24688514550,13980,13960,13980,13950,5061
|
|
20230726,145500,24617791290,13950,13970,13980,13950,6623
|
|
20230726,145400,24525318840,13970,13980,13990,13970,2558
|
|
20230726,145300,24489566780,13980,13960,13990,13960,4190
|
|
20230726,145200,24431008500,13960,13970,13970,13960,3091
|
|
20230726,145100,24387840690,13970,13950,13970,13950,2751
|
|
20230726,145000,24349428520,13950,13980,13980,13950,672
|
|
20230726,144900,24340051900,13970,13920,13970,13920,6755
|
|
20230726,144800,24245804980,13920,13950,13960,13920,2051
|
|
20230726,144700,24217215000,13950,13960,13970,13950,5486
|
|
20230726,144600,24140635280,13960,13970,13970,13950,3814
|
|
20230726,144500,24087388870,13970,13930,13970,13930,4898
|
|
20230726,144400,24019061780,13920,13940,13950,13920,2625
|
|
20230726,144300,23982479030,13940,13950,13960,13930,2672
|
|
20230726,144200,23945215470,13950,13960,13970,13940,2724
|
|
20230726,144100,23907205160,13960,13960,13980,13950,16553
|
|
20230726,144000,23676062120,13960,13940,13970,13910,7149
|
|
20230726,143900,23576372130,13940,13920,13950,13910,7410
|
|
20230726,143800,23473149590,13910,13910,13920,13910,1646
|
|
20230726,143700,23450249450,13910,13910,13940,13900,3139
|
|
20230726,143600,23406568570,13900,13920,13930,13900,2942
|
|
20230726,143500,23365630740,13920,13910,13920,13910,1993
|
|
20230726,143400,23337901750,13920,13910,13920,13900,2474
|
|
20230726,143300,23303481070,13900,13890,13920,13890,7178
|
|
20230726,143200,23203667830,13890,13910,13910,13890,1925
|
|
20230726,143100,23176908440,13910,13900,13920,13890,2745
|
|
20230726,143000,23138740650,13900,13890,13930,13880,2758
|
|
20230726,142900,23100388090,13890,13900,13910,13870,6884
|
|
20230726,142800,23004690540,13900,13910,13920,13890,4794
|
|
20230726,142700,22938016430,13910,13870,13920,13860,5962
|
|
20230726,142600,22855151600,13870,13870,13880,13850,4378
|
|
20230726,142500,22794446410,13860,13860,13870,13850,3650
|
|
20230726,142400,22743864420,13850,13860,13860,13850,2274
|
|
20230726,142300,22712355640,13860,13860,13870,13850,1160
|
|
20230726,142200,22696278900,13860,13850,13890,13850,4412
|
|
20230726,142100,22635128910,13850,13860,13880,13850,3863
|
|
20230726,142000,22581591090,13860,13850,13870,13840,2595
|
|
20230726,141900,22545643010,13840,13870,13880,13830,12746
|
|
20230726,141800,22369140000,13870,13880,13890,13870,4981
|
|
20230726,141700,22300024510,13880,13880,13890,13880,1752
|
|
20230726,141600,22275704970,13880,13870,13890,13870,4584
|
|
20230726,141500,22212088800,13870,13860,13880,13840,6731
|
|
20230726,141400,22118861590,13860,13840,13860,13840,4425
|
|
20230726,141300,22057590500,13840,13850,13850,13840,1768
|
|
20230726,141200,22033108930,13850,13870,13870,13850,2939
|
|
20230726,141100,21992388170,13870,13860,13910,13860,3382
|
|
20230726,141000,21945445080,13860,13850,13880,13850,4632
|
|
20230726,140900,21881232010,13850,13860,13860,13850,1933
|
|
20230726,140800,21854448310,13860,13860,13860,13850,1461
|
|
20230726,140700,21834211750,13860,13870,13870,13850,4151
|
|
20230726,140600,21776689150,13860,13860,13870,13850,2142
|
|
20230726,140500,21746999630,13850,13880,13890,13850,3178
|
|
20230726,140400,21702926170,13880,13890,13910,13860,7623
|
|
20230726,140300,21597073990,13890,13930,13940,13890,10618
|
|
20230726,140200,21449269950,13930,13910,13940,13910,7327
|
|
20230726,140100,21347232630,13910,13890,13910,13860,12469
|
|
20230726,140000,21174022760,13890,13900,13910,13890,3554
|
|
20230726,135900,21124638930,13900,13920,13920,13900,3232
|
|
20230726,135800,21079687000,13920,13950,13960,13900,6861
|
|
20230726,135700,20984066580,13950,13930,13950,13900,9875
|
|
20230726,135600,20846559500,13930,13960,13960,13930,3579
|
|
20230726,135500,20796674490,13960,13970,13980,13930,5461
|
|
20230726,135400,20720396350,13960,13960,13960,13930,5189
|
|
20230726,135300,20647982140,13950,13950,13960,13940,12019
|
|
20230726,135200,20480306410,13960,13930,13970,13920,6552
|
|
20230726,135100,20388893320,13920,13890,13930,13880,9509
|
|
20230726,135000,20256642440,13890,13900,13910,13890,2554
|
|
20230726,134900,20221136580,13910,13910,13920,13900,1709
|
|
20230726,134800,20197364600,13910,13930,13930,13900,4922
|
|
20230726,134700,20128852770,13920,13940,13980,13920,3578
|
|
20230726,134600,20078933680,13930,13930,13970,13870,13926
|
|
20230726,134500,19885159580,13930,13940,13940,13930,4525
|
|
20230726,134400,19822110560,13940,13920,13940,13920,3972
|
|
20230726,134300,19766789750,13920,13940,13960,13920,4475
|
|
20230726,134200,19704411730,13940,13950,13980,13940,4423
|
|
20230726,134100,19642708340,13950,13980,13980,13950,3193
|
|
20230726,134000,19598107450,13980,14030,14030,13970,9261
|
|
20230726,133900,19468533600,14020,14020,14040,13990,8306
|
|
20230726,133800,19352060480,14020,14010,14030,13980,9163
|
|
20230726,133700,19223582420,14010,13970,14030,13960,17818
|
|
20230726,133600,18974223730,13960,13930,13980,13920,6614
|
|
20230726,133500,18881931150,13930,13860,13940,13860,7272
|
|
20230726,133400,18780927430,13860,13860,13870,13850,3260
|
|
20230726,133300,18735739020,13860,13870,13880,13860,3051
|
|
20230726,133200,18693420610,13880,13880,13890,13870,2112
|
|
20230726,133100,18664109820,13890,13900,13910,13880,4217
|
|
20230726,133000,18605517090,13900,13880,13910,13880,3957
|
|
20230726,132900,18550535910,13880,13880,13890,13870,2762
|
|
20230726,132800,18512200850,13890,13900,13910,13890,3504
|
|
20230726,132700,18463502930,13910,13950,13950,13900,2236
|
|
20230726,132600,18432356860,13940,13950,13960,13930,5352
|
|
20230726,132500,18357682160,13960,13850,13970,13850,16786
|
|
20230726,132400,18123808650,13880,13880,13890,13840,9291
|
|
20230726,132300,17994864580,13880,13840,13880,13830,12632
|
|
20230726,132200,17819895740,13830,13850,13850,13830,3501
|
|
20230726,132100,17771442810,13840,13840,13850,13840,1979
|
|
20230726,132000,17744044590,13840,13830,13850,13830,3056
|
|
20230726,131900,17701736880,13830,13830,13840,13820,8188
|
|
20230726,131800,17588489330,13820,13830,13830,13820,1801
|
|
20230726,131700,17563596480,13830,13830,13830,13820,1323
|
|
20230726,131600,17545310140,13820,13830,13830,13820,2284
|
|
20230726,131500,17513738380,13820,13820,13830,13820,3903
|
|
20230726,131400,17459767520,13830,13820,13830,13820,4315
|
|
20230726,131300,17400121320,13830,13830,13830,13820,1431
|
|
20230726,131200,17380343440,13820,13820,13830,13820,2402
|
|
20230726,131100,17347145270,13820,13830,13830,13820,9559
|
|
20230726,131000,17214955850,13820,13820,13830,13820,6512
|
|
20230726,130900,17124954780,13830,13840,13840,13820,6569
|
|
20230726,130800,17034124370,13830,13820,13840,13820,2117
|
|
20230726,130700,17004843440,13820,13820,13830,13820,7934
|
|
20230726,130600,16895123910,13820,13830,13840,13820,11784
|
|
20230726,130500,16732159020,13840,13860,13860,13840,20821
|
|
20230726,130400,16443860960,13860,13850,13860,13850,1820
|
|
20230726,130300,16418652360,13860,13850,13860,13850,976
|
|
20230726,130200,16405131440,13850,13860,13860,13850,1178
|
|
20230726,130100,16388807010,13860,13860,13860,13850,1916
|
|
20230726,130000,16362257630,13860,13870,13870,13850,6080
|
|
20230726,125900,16277988520,13870,13860,13870,13860,5074
|
|
20230726,125800,16207647640,13860,13860,13870,13860,815
|
|
20230726,125700,16196346600,13870,13860,13870,13860,860
|
|
20230726,125600,16184418920,13860,13860,13870,13860,746
|
|
20230726,125500,16174079100,13870,13870,13870,13860,1326
|
|
20230726,125400,16155699780,13860,13860,13870,13860,2205
|
|
20230726,125300,16125119500,13860,13870,13870,13860,1023
|
|
20230726,125200,16110939200,13870,13870,13880,13870,4060
|
|
20230726,125100,16054626880,13870,13890,13890,13870,2002
|
|
20230726,125000,16026844570,13880,13900,13900,13880,1063
|
|
20230726,124900,16012081070,13900,13890,13900,13890,501
|
|
20230726,124800,16005119740,13890,13870,13890,13870,2805
|
|
20230726,124700,15966180770,13870,13870,13880,13870,1653
|
|
20230726,124600,15943251200,13880,13880,13880,13870,368
|
|
20230726,124500,15938143480,13870,13880,13880,13870,3713
|
|
20230726,124400,15886628650,13880,13880,13880,13870,1346
|
|
20230726,124300,15867952080,13880,13880,13880,13870,1857
|
|
20230726,124200,15842182440,13880,13880,13890,13870,2329
|
|
20230726,124100,15809855980,13880,13870,13880,13860,2165
|
|
20230726,124000,15779828320,13870,13860,13870,13860,2151
|
|
20230726,123900,15750000400,13860,13860,13870,13860,766
|
|
20230726,123800,15739379850,13860,13880,13880,13860,7396
|
|
20230726,123700,15636795100,13870,13880,13880,13870,2676
|
|
20230726,123600,15599672900,13870,13880,13880,13870,1479
|
|
20230726,123500,15579157950,13880,13920,13930,13870,25246
|
|
20230726,123400,15228073480,13930,13920,13930,13920,2024
|
|
20230726,123300,15199884590,13930,13940,13940,13920,2723
|
|
20230726,123200,15161970800,13930,13970,13970,13930,10779
|
|
20230726,123100,15011649260,13960,13970,13970,13960,930
|
|
20230726,123000,14998663790,13970,13970,13970,13960,1876
|
|
20230726,122900,14972472360,13960,13970,13970,13960,1262
|
|
20230726,122800,14954852760,13970,13980,13980,13960,2352
|
|
20230726,122700,14921996460,13970,13980,13980,13970,1324
|
|
20230726,122600,14903493620,13980,13980,13980,13970,2343
|
|
20230726,122500,14870744780,13970,13960,13980,13960,3427
|
|
20230726,122400,14822880100,13960,13990,13990,13960,9405
|
|
20230726,122300,14691399250,13990,13980,13990,13970,6790
|
|
20230726,122200,14596520640,13980,13990,13990,13970,9928
|
|
20230726,122100,14457697630,13990,13980,13990,13980,3426
|
|
20230726,122000,14409780250,13990,13990,14000,13980,7944
|
|
20230726,121900,14298645570,13990,13990,14010,13990,4525
|
|
20230726,121800,14235308180,13990,14000,14010,13990,2885
|
|
20230726,121700,14194919220,14000,14010,14010,14000,5578
|
|
20230726,121600,14116825070,14010,14010,14010,14000,228
|
|
20230726,121500,14113632220,14010,14020,14020,14000,517
|
|
20230726,121400,14106391730,14010,14000,14010,14000,1918
|
|
20230726,121300,14079529570,14000,13990,14000,13990,1662
|
|
20230726,121200,14056263450,14000,14010,14010,13990,3219
|
|
20230726,121100,14011200450,14000,14010,14010,14000,829
|
|
20230726,121000,13999590730,14010,14010,14010,14000,1077
|
|
20230726,120900,13984504690,14000,14000,14000,13990,2093
|
|
20230726,120800,13955203140,14000,14000,14010,13990,2358
|
|
20230726,120700,13922198970,14010,14010,14010,14000,468
|
|
20230726,120600,13915646790,14010,14000,14010,14000,378
|
|
20230726,120500,13910353120,14000,14010,14010,14000,364
|
|
20230726,120400,13905254410,14010,14010,14010,14000,1661
|
|
20230726,120300,13881997370,14010,14010,14010,14000,5928
|
|
20230726,120200,13798980680,14010,14000,14010,14000,480
|
|
20230726,120100,13792257320,14010,14010,14010,14000,856
|
|
20230726,120000,13780273030,14000,14000,14000,13990,1220
|
|
20230726,115900,13763194750,14010,14000,14010,14000,748
|
|
20230726,115800,13752721110,14000,13990,14000,13990,5071
|
|
20230726,115700,13681731360,14000,14000,14000,13990,3443
|
|
20230726,115600,13633540970,14010,14030,14030,14010,3526
|
|
20230726,115500,13584124920,14030,14020,14030,14020,758
|
|
20230726,115400,13573492410,14030,14010,14030,14010,2971
|
|
20230726,115300,13531837270,14010,14010,14020,14010,3727
|
|
20230726,115200,13479620390,14010,14020,14020,14010,136
|
|
20230726,115100,13477714350,14020,14020,14020,14000,3572
|
|
20230726,115000,13427690580,14020,14020,14030,14010,3938
|
|
20230726,114900,13372483030,14020,14030,14030,14020,2353
|
|
20230726,114800,13339492650,14030,14030,14040,14020,1353
|
|
20230726,114700,13320509080,14030,14030,14030,14020,519
|
|
20230726,114600,13313230880,14030,14030,14030,14020,1337
|
|
20230726,114500,13294472790,14030,14020,14030,14010,4744
|
|
20230726,114400,13227978020,14020,14020,14030,14020,4787
|
|
20230726,114300,13160860490,14020,14020,14020,14010,808
|
|
20230726,114200,13149533340,14020,14020,14020,14010,181
|
|
20230726,114100,13146996200,14020,14010,14020,14000,2810
|
|
20230726,114000,13107631410,14010,14010,14020,14010,586
|
|
20230726,113900,13099419640,14010,14010,14020,14010,494
|
|
20230726,113800,13092497780,14020,14020,14020,14010,1047
|
|
20230726,113700,13077823460,14010,14000,14020,14000,1210
|
|
20230726,113600,13060874470,14010,14010,14020,14010,332
|
|
20230726,113500,13056223070,14010,14010,14020,14000,1747
|
|
20230726,113400,13031747580,14010,14010,14010,14000,2988
|
|
20230726,113300,12989885870,14010,14010,14020,14010,2145
|
|
20230726,113200,12959832240,14010,14020,14020,14010,1409
|
|
20230726,113100,12940088370,14010,14030,14030,14010,1478
|
|
20230726,113000,12919366770,14030,14020,14030,14020,2138
|
|
20230726,112900,12889378830,14010,14000,14020,13990,1444
|
|
20230726,112800,12869155130,14000,14000,14000,13990,535
|
|
20230726,112700,12861668880,13990,13990,14000,13990,1807
|
|
20230726,112600,12836381670,13990,13990,13990,13980,750
|
|
20230726,112500,12825889310,13980,13970,13990,13970,2071
|
|
20230726,112400,12796937420,13980,13980,13990,13970,1151
|
|
20230726,112300,12780846970,13980,13980,13990,13980,842
|
|
20230726,112200,12769075780,13990,14000,14000,13980,754
|
|
20230726,112100,12758525330,13990,13990,14000,13990,433
|
|
20230726,112000,12752466720,14000,14000,14010,13990,621
|
|
20230726,111900,12743772770,13990,13980,14000,13980,2111
|
|
20230726,111800,12714245310,13970,13980,13980,13970,2174
|
|
20230726,111700,12683857130,13980,13980,13980,13970,1244
|
|
20230726,111600,12666471240,13970,13970,13980,13970,4155
|
|
20230726,111500,12608424700,13980,13980,13980,13970,516
|
|
20230726,111400,12601213890,13980,14000,14000,13980,1651
|
|
20230726,111300,12578120550,13990,13970,14000,13970,3480
|
|
20230726,111200,12529462310,13970,13970,13980,13970,1142
|
|
20230726,111100,12513507900,13970,13970,13980,13970,1450
|
|
20230726,111000,12493246400,13970,13980,13980,13970,899
|
|
20230726,110900,12480679320,13980,13970,13980,13970,444
|
|
20230726,110800,12474474490,13970,13980,13980,13970,205
|
|
20230726,110700,12471608970,13980,13970,13980,13970,1251
|
|
20230726,110600,12454122330,13980,13980,13980,13970,656
|
|
20230726,110500,12444954320,13980,13990,13990,13970,1109
|
|
20230726,110400,12429453240,13990,13990,14000,13980,725
|
|
20230726,110300,12419307840,13990,14010,14020,13980,1358
|
|
20230726,110200,12400299420,14000,14010,14020,13990,3450
|
|
20230726,110100,12351979460,14010,14000,14020,13990,1692
|
|
20230726,110000,12328281200,14000,14040,14040,14000,796
|
|
20230726,105900,12317128500,14000,14040,14050,13960,10786
|
|
20230726,105800,12166036690,14040,14020,14040,14010,4630
|
|
20230726,105700,12101106430,14030,14020,14030,14020,807
|
|
20230726,105600,12089790910,14010,14030,14040,14010,3754
|
|
20230726,105500,12037146190,14010,14010,14020,14000,7168
|
|
20230726,105400,11936717300,14020,14010,14030,14000,2395
|
|
20230726,105300,11903149300,13990,14030,14030,13980,2729
|
|
20230726,105200,11864917150,14030,14010,14040,14010,6166
|
|
20230726,105100,11778421120,14020,13950,14030,13950,6245
|
|
20230726,105000,11691031860,13960,13920,13980,13910,8531
|
|
20230726,104900,11572047080,13930,13910,13950,13910,5576
|
|
20230726,104800,11494328490,13910,13850,13930,13840,9399
|
|
20230726,104700,11363756160,13840,13840,13850,13840,1119
|
|
20230726,104600,11348261140,13850,13850,13860,13840,2422
|
|
20230726,104500,11314717870,13850,13830,13870,13830,6847
|
|
20230726,104400,11219972840,13830,13840,13850,13830,4487
|
|
20230726,104300,11157875350,13850,13850,13850,13840,1068
|
|
20230726,104200,11143088880,13850,13890,13890,13820,24021
|
|
20230726,104100,10810436730,13890,13890,13890,13880,312
|
|
20230726,104000,10806105860,13890,13900,13900,13880,3388
|
|
20230726,103900,10759036220,13900,13880,13900,13870,1224
|
|
20230726,103800,10742042470,13880,13860,13880,13860,4102
|
|
20230726,103700,10685158190,13860,13860,13870,13850,5763
|
|
20230726,103600,10605251440,13860,13850,13860,13850,5628
|
|
20230726,103500,10527296620,13850,13860,13870,13850,3159
|
|
20230726,103400,10483515450,13860,13850,13880,13850,3665
|
|
20230726,103300,10432711870,13860,13850,13900,13840,11925
|
|
20230726,103200,10267192620,13850,13900,13900,13840,27397
|
|
20230726,103100,9887335370,13900,13910,13910,13900,1498
|
|
20230726,103000,9866512840,13900,13910,13910,13900,2314
|
|
20230726,102900,9834333150,13900,13900,13910,13890,2655
|
|
20230726,102800,9797437860,13890,13920,13920,13890,13409
|
|
20230726,102700,9611042850,13920,13920,13950,13900,8641
|
|
20230726,102600,9490742090,13910,13910,13940,13900,14876
|
|
20230726,102500,9283864990,13910,13950,13950,13910,10982
|
|
20230726,102400,9130973740,13940,13940,13970,13940,3329
|
|
20230726,102300,9084542330,13950,13950,13950,13930,3536
|
|
20230726,102200,9035259190,13950,13940,13970,13930,3155
|
|
20230726,102100,8991277280,13930,13990,13990,13930,36257
|
|
20230726,102000,8485501520,13990,13990,13990,13980,5283
|
|
20230726,101900,8411616470,13990,13990,13990,13980,3909
|
|
20230726,101800,8356932880,13980,13990,14000,13980,6201
|
|
20230726,101700,8270185960,13990,13990,14000,13990,1354
|
|
20230726,101600,8251235390,14000,14010,14010,13990,7871
|
|
20230726,101500,8141041240,14010,14020,14020,14010,6399
|
|
20230726,101400,8051380460,14020,14030,14030,14010,5564
|
|
20230726,101300,7973378690,14030,14020,14030,14020,2197
|
|
20230726,101200,7942574570,14040,14030,14040,14020,944
|
|
20230726,101100,7929331320,14030,14030,14030,14020,1026
|
|
20230726,101000,7914937870,14030,14020,14030,14010,2638
|
|
20230726,100900,7877958880,14020,14010,14020,14000,3616
|
|
20230726,100800,7827306200,14010,14020,14020,14010,921
|
|
20230726,100700,7814398230,14030,13990,14030,13990,2129
|
|
20230726,100600,7784571230,14000,13980,14000,13980,2473
|
|
20230726,100500,7749986810,13980,14000,14000,13980,16215
|
|
20230726,100400,7523254180,14000,14000,14000,13990,3665
|
|
20230726,100300,7471951820,13990,14020,14020,13990,10766
|
|
20230726,100200,7321173410,14010,14020,14020,14000,24205
|
|
20230726,100100,6982237620,14010,14020,14020,14010,1974
|
|
20230726,100000,6954580860,14020,14020,14040,14010,6414
|
|
20230726,095900,6864699900,14020,14020,14030,14010,2465
|
|
20230726,095800,6830140970,14030,14030,14040,14010,8794
|
|
20230726,095700,6706835410,14040,14030,14040,14030,1186
|
|
20230726,095600,6690195530,14040,14050,14050,14040,2159
|
|
20230726,095500,6659879290,14050,14060,14070,14050,3580
|
|
20230726,095400,6609558130,14060,14070,14100,14060,2524
|
|
20230726,095300,6574035030,14070,14050,14120,14050,10721
|
|
20230726,095200,6422985720,14050,14050,14060,14050,2893
|
|
20230726,095100,6382338230,14050,14060,14070,14050,2690
|
|
20230726,095000,6344521840,14060,14070,14080,14060,4975
|
|
20230726,094900,6274489660,14070,14080,14090,14070,6295
|
|
20230726,094800,6185846100,14070,14090,14090,14070,6748
|
|
20230726,094700,6090854910,14090,14110,14120,14080,13211
|
|
20230726,094600,5904604360,14120,14130,14130,14110,1933
|
|
20230726,094500,5877310470,14120,14140,14140,14120,1009
|
|
20230726,094400,5863062220,14140,14140,14160,14110,5509
|
|
20230726,094300,5785169150,14150,14130,14150,14100,6843
|
|
20230726,094200,5688519930,14130,14150,14160,14130,2710
|
|
20230726,094100,5650188890,14150,14160,14160,14150,895
|
|
20230726,094000,5637520620,14160,14130,14180,14130,7780
|
|
20230726,093900,5527387620,14130,14150,14150,14120,3140
|
|
20230726,093800,5483012480,14150,14140,14170,14130,10025
|
|
20230726,093700,5341196000,14130,14100,14130,14100,7537
|
|
20230726,093600,5234840450,14100,14110,14110,14100,692
|
|
20230726,093500,5225078900,14110,14110,14120,14100,1061
|
|
20230726,093400,5210109160,14100,14120,14130,14100,3986
|
|
20230726,093300,5153847980,14120,14130,14130,14110,1595
|
|
20230726,093200,5131326390,14120,14130,14140,14110,3322
|
|
20230726,093100,5084397140,14130,14110,14170,14100,16644
|
|
20230726,093000,4849195820,14110,14080,14150,14080,6651
|
|
20230726,092900,4755235840,14080,14060,14140,14060,10691
|
|
20230726,092800,4604600490,14060,14030,14090,14030,4373
|
|
20230726,092700,4543163110,14030,14040,14040,14020,2133
|
|
20230726,092600,4513238910,14030,14010,14030,14000,5742
|
|
20230726,092500,4432833780,14010,14020,14020,14000,6800
|
|
20230726,092400,4337585410,14020,14020,14040,14010,4466
|
|
20230726,092300,4274974620,14020,14020,14040,14010,6056
|
|
20230726,092200,4190093390,14020,14030,14040,14010,5529
|
|
20230726,092100,4112525350,14030,13990,14030,13980,5734
|
|
20230726,092000,4032275450,13990,14000,14010,13980,39489
|
|
20230726,091900,3479588850,14010,14020,14030,14000,19538
|
|
20230726,091800,3205764390,14030,14060,14060,14030,4940
|
|
20230726,091700,3136387490,14060,14040,14060,14040,4202
|
|
20230726,091600,3077339950,14050,14040,14050,14020,13246
|
|
20230726,091500,2891351310,14040,14050,14060,14030,7113
|
|
20230726,091400,2791430270,14050,14060,14150,14040,15442
|
|
20230726,091300,2574330390,14070,14090,14100,14050,22618
|
|
20230726,091200,2256276580,14090,14080,14100,14080,2747
|
|
20230726,091100,2217575510,14080,14110,14130,14080,4656
|
|
20230726,091000,2151945330,14130,14090,14150,14090,6731
|
|
20230726,090900,2056856520,14090,14080,14100,14070,11302
|
|
20230726,090800,1897692170,14090,14080,14090,14070,7614
|
|
20230726,090700,1790489750,14070,14140,14150,14070,31401
|
|
20230726,090600,1347178950,14140,14110,14150,14110,8700
|
|
20230726,090500,1224283980,14110,14130,14130,14100,14926
|
|
20230726,090400,1013511180,14130,14160,14160,14110,12544
|
|
20230726,090300,836346880,14140,14180,14190,14140,8395
|
|
20230726,090200,717430890,14160,14250,14250,14150,12249
|
|
20230726,090100,543547150,14250,14340,14340,14250,11001
|
|
20230726,090000,386175310,14340,14410,14420,14300,26632
|