619 lines
31 KiB
CSV
619 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,191600,10831999260,9380,9380,9380,9380,13394
|
|
20230726,191500,10831999260,9380,9380,9380,9380,0
|
|
20230726,191400,10831999260,9380,9380,9380,9380,0
|
|
20230726,191300,10831999260,9380,9380,9380,9380,0
|
|
20230726,191200,10831999260,9380,9380,9380,9380,0
|
|
20230726,191100,10831999260,9380,9380,9380,9380,0
|
|
20230726,191000,10831999260,9380,9380,9380,9380,0
|
|
20230726,190900,10831999260,9380,9380,9380,9380,0
|
|
20230726,190800,10831999260,9380,9380,9380,9380,0
|
|
20230726,190700,10831999260,9380,9380,9380,9380,0
|
|
20230726,190600,10831999260,9380,9380,9380,9380,0
|
|
20230726,190500,10831999260,9380,9380,9380,9380,0
|
|
20230726,190400,10831999260,9380,9380,9380,9380,0
|
|
20230726,190300,10831999260,9380,9380,9380,9380,0
|
|
20230726,190200,10831999260,9380,9380,9380,9380,0
|
|
20230726,190100,10831999260,9380,9380,9380,9380,0
|
|
20230726,190000,10831999260,9380,9380,9380,9380,0
|
|
20230726,185900,10831999260,9380,9380,9380,9380,0
|
|
20230726,185800,10831999260,9380,9380,9380,9380,0
|
|
20230726,185700,10831999260,9380,9380,9380,9380,0
|
|
20230726,185600,10831999260,9380,9380,9380,9380,0
|
|
20230726,185500,10831999260,9380,9380,9380,9380,0
|
|
20230726,185400,10831999260,9380,9380,9380,9380,0
|
|
20230726,185300,10831999260,9380,9380,9380,9380,0
|
|
20230726,185200,10831999260,9380,9380,9380,9380,0
|
|
20230726,185100,10831999260,9380,9380,9380,9380,0
|
|
20230726,185000,10831999260,9380,9380,9380,9380,0
|
|
20230726,184900,10831999260,9380,9380,9380,9380,0
|
|
20230726,184800,10831999260,9380,9380,9380,9380,0
|
|
20230726,184700,10831999260,9380,9380,9380,9380,0
|
|
20230726,184600,10831999260,9380,9380,9380,9380,13394
|
|
20230726,184500,10831999260,9380,9380,9380,9380,0
|
|
20230726,184400,10831999260,9380,9380,9380,9380,0
|
|
20230726,184300,10831999260,9380,9380,9380,9380,0
|
|
20230726,184200,10831999260,9380,9380,9380,9380,0
|
|
20230726,184100,10831999260,9380,9380,9380,9380,0
|
|
20230726,184000,10831999260,9380,9380,9380,9380,0
|
|
20230726,183900,10831999260,9380,9380,9380,9380,0
|
|
20230726,183800,10831999260,9380,9380,9380,9380,0
|
|
20230726,183700,10831999260,9380,9380,9380,9380,0
|
|
20230726,183600,10831999260,9380,9380,9380,9380,0
|
|
20230726,183500,10831999260,9380,9380,9380,9380,0
|
|
20230726,183400,10831999260,9380,9380,9380,9380,0
|
|
20230726,183300,10831999260,9380,9380,9380,9380,0
|
|
20230726,183200,10831999260,9380,9380,9380,9380,0
|
|
20230726,183100,10831999260,9380,9380,9380,9380,0
|
|
20230726,183000,10831999260,9380,9380,9380,9380,0
|
|
20230726,182900,10831999260,9380,9380,9380,9380,0
|
|
20230726,182800,10831999260,9380,9380,9380,9380,0
|
|
20230726,182700,10831999260,9380,9380,9380,9380,0
|
|
20230726,182600,10831999260,9380,9380,9380,9380,0
|
|
20230726,182500,10831999260,9380,9380,9380,9380,0
|
|
20230726,182400,10831999260,9380,9380,9380,9380,0
|
|
20230726,182300,10831999260,9380,9380,9380,9380,0
|
|
20230726,182200,10831999260,9380,9380,9380,9380,0
|
|
20230726,182100,10831999260,9380,9380,9380,9380,0
|
|
20230726,182000,10831999260,9380,9380,9380,9380,0
|
|
20230726,181900,10831999260,9380,9380,9380,9380,0
|
|
20230726,181800,10831999260,9380,9380,9380,9380,0
|
|
20230726,181700,10831999260,9380,9380,9380,9380,0
|
|
20230726,181600,10831999260,9380,9380,9380,9380,13394
|
|
20230726,181500,10831999260,9380,9380,9380,9380,0
|
|
20230726,181400,10831999260,9380,9380,9380,9380,0
|
|
20230726,181300,10831999260,9380,9380,9380,9380,0
|
|
20230726,181200,10831999260,9380,9380,9380,9380,0
|
|
20230726,181100,10831999260,9380,9380,9380,9380,0
|
|
20230726,181000,10831999260,9380,9380,9380,9380,0
|
|
20230726,180900,10831999260,9380,9380,9380,9380,0
|
|
20230726,180800,10831999260,9380,9380,9380,9380,0
|
|
20230726,180700,10831999260,9380,9380,9380,9380,0
|
|
20230726,180600,10831999260,9380,9380,9380,9380,0
|
|
20230726,180500,10831999260,9380,9380,9380,9380,0
|
|
20230726,180400,10831999260,9380,9380,9380,9380,0
|
|
20230726,180300,10831999260,9380,9380,9380,9380,0
|
|
20230726,180200,10831999260,9380,9380,9380,9380,0
|
|
20230726,180100,10831999260,9380,9380,9380,9380,0
|
|
20230726,180000,10831999260,9380,9380,9380,9380,0
|
|
20230726,175900,10831999260,9380,9380,9380,9380,0
|
|
20230726,175800,10831999260,9380,9380,9380,9380,0
|
|
20230726,175700,10831999260,9380,9380,9380,9380,0
|
|
20230726,175600,10831999260,9380,9380,9380,9380,0
|
|
20230726,175500,10831999260,9380,9380,9380,9380,0
|
|
20230726,175400,10831999260,9380,9380,9380,9380,0
|
|
20230726,175300,10831999260,9380,9380,9380,9380,0
|
|
20230726,175200,10831999260,9380,9380,9380,9380,0
|
|
20230726,175100,10831999260,9380,9380,9380,9380,0
|
|
20230726,175000,10831999260,9380,9380,9380,9380,0
|
|
20230726,174900,10831999260,9380,9380,9380,9380,0
|
|
20230726,174800,10831999260,9380,9380,9380,9380,0
|
|
20230726,174700,10831999260,9380,9380,9380,9380,0
|
|
20230726,174600,10831999260,9380,9380,9380,9380,13394
|
|
20230726,174500,10831999260,9380,9380,9380,9380,0
|
|
20230726,174400,10831999260,9380,9380,9380,9380,0
|
|
20230726,174300,10831999260,9380,9380,9380,9380,0
|
|
20230726,174200,10831999260,9380,9380,9380,9380,0
|
|
20230726,174100,10831999260,9380,9380,9380,9380,0
|
|
20230726,174000,10831999260,9380,9380,9380,9380,0
|
|
20230726,173900,10831999260,9380,9380,9380,9380,0
|
|
20230726,173800,10831999260,9380,9380,9380,9380,0
|
|
20230726,173700,10831999260,9380,9380,9380,9380,0
|
|
20230726,173600,10831999260,9380,9380,9380,9380,0
|
|
20230726,173500,10831999260,9380,9380,9380,9380,0
|
|
20230726,173400,10831999260,9380,9380,9380,9380,0
|
|
20230726,173300,10831999260,9380,9380,9380,9380,0
|
|
20230726,173200,10831999260,9380,9380,9380,9380,0
|
|
20230726,173100,10831999260,9380,9380,9380,9380,0
|
|
20230726,173000,10831999260,9380,9380,9380,9380,0
|
|
20230726,172900,10831999260,9380,9380,9380,9380,0
|
|
20230726,172800,10831999260,9380,9380,9380,9380,0
|
|
20230726,172700,10831999260,9380,9380,9380,9380,0
|
|
20230726,172600,10831999260,9380,9380,9380,9380,0
|
|
20230726,172500,10831999260,9380,9380,9380,9380,0
|
|
20230726,172400,10831999260,9380,9380,9380,9380,0
|
|
20230726,172300,10831999260,9380,9380,9380,9380,0
|
|
20230726,172200,10831999260,9380,9380,9380,9380,0
|
|
20230726,172100,10831999260,9380,9380,9380,9380,0
|
|
20230726,172000,10831999260,9380,9380,9380,9380,0
|
|
20230726,171900,10831999260,9380,9380,9380,9380,0
|
|
20230726,171800,10831999260,9380,9380,9380,9380,0
|
|
20230726,171700,10831999260,9380,9380,9380,9380,0
|
|
20230726,171600,10831999260,9380,9380,9380,9380,13394
|
|
20230726,171500,10831999260,9380,9380,9380,9380,0
|
|
20230726,171400,10831999260,9380,9380,9380,9380,0
|
|
20230726,171300,10831999260,9380,9380,9380,9380,0
|
|
20230726,171200,10831999260,9380,9380,9380,9380,0
|
|
20230726,171100,10831999260,9380,9380,9380,9380,0
|
|
20230726,171000,10831999260,9380,9380,9380,9380,0
|
|
20230726,170900,10831999260,9380,9380,9380,9380,0
|
|
20230726,170800,10831999260,9380,9380,9380,9380,0
|
|
20230726,170700,10831999260,9380,9380,9380,9380,0
|
|
20230726,170600,10831999260,9380,9380,9380,9380,0
|
|
20230726,170500,10831999260,9380,9380,9380,9380,0
|
|
20230726,170400,10831999260,9380,9380,9380,9380,0
|
|
20230726,170300,10831999260,9380,9380,9380,9380,0
|
|
20230726,170200,10831999260,9380,9380,9380,9380,0
|
|
20230726,170100,10831999260,9380,9380,9380,9380,0
|
|
20230726,170000,10831999260,9380,9380,9380,9380,0
|
|
20230726,165900,10831999260,9380,9380,9380,9380,0
|
|
20230726,165800,10831999260,9380,9380,9380,9380,0
|
|
20230726,165700,10831999260,9380,9380,9380,9380,0
|
|
20230726,165600,10831999260,9380,9380,9380,9380,0
|
|
20230726,165500,10831999260,9380,9380,9380,9380,0
|
|
20230726,165400,10831999260,9380,9380,9380,9380,0
|
|
20230726,165300,10831999260,9380,9380,9380,9380,0
|
|
20230726,165200,10831999260,9380,9380,9380,9380,0
|
|
20230726,165100,10831999260,9380,9380,9380,9380,0
|
|
20230726,165000,10831999260,9380,9380,9380,9380,0
|
|
20230726,164900,10831999260,9380,9380,9380,9380,0
|
|
20230726,164800,10831999260,9380,9380,9380,9380,0
|
|
20230726,164700,10831999260,9380,9380,9380,9380,0
|
|
20230726,164600,10831999260,9380,9380,9380,9380,13394
|
|
20230726,164500,10831999260,9380,9380,9380,9380,0
|
|
20230726,164400,10831999260,9380,9380,9380,9380,0
|
|
20230726,164300,10831999260,9380,9380,9380,9380,0
|
|
20230726,164200,10831999260,9380,9380,9380,9380,0
|
|
20230726,164100,10831999260,9380,9380,9380,9380,0
|
|
20230726,164000,10831999260,9380,9380,9380,9380,0
|
|
20230726,163900,10831999260,9380,9380,9380,9380,0
|
|
20230726,163800,10831999260,9380,9380,9380,9380,0
|
|
20230726,163700,10831999260,9380,9380,9380,9380,0
|
|
20230726,163600,10831999260,9380,9380,9380,9380,0
|
|
20230726,163500,10831999260,9380,9380,9380,9380,0
|
|
20230726,163400,10831999260,9380,9380,9380,9380,0
|
|
20230726,163300,10831999260,9380,9380,9380,9380,0
|
|
20230726,163200,10831999260,9380,9380,9380,9380,0
|
|
20230726,163100,10831999260,9380,9380,9380,9380,0
|
|
20230726,163000,10831999260,9380,9380,9380,9380,0
|
|
20230726,162900,10831999260,9380,9380,9380,9380,0
|
|
20230726,162800,10831999260,9380,9380,9380,9380,0
|
|
20230726,162700,10831999260,9380,9380,9380,9380,0
|
|
20230726,162600,10831999260,9380,9380,9380,9380,0
|
|
20230726,162500,10831999260,9380,9380,9380,9380,0
|
|
20230726,162400,10831999260,9380,9380,9380,9380,0
|
|
20230726,162300,10831999260,9380,9380,9380,9380,0
|
|
20230726,162200,10831999260,9380,9380,9380,9380,0
|
|
20230726,162100,10831999260,9380,9380,9380,9380,0
|
|
20230726,162000,10831999260,9380,9380,9380,9380,0
|
|
20230726,161900,10831999260,9380,9380,9380,9380,0
|
|
20230726,161800,10831999260,9380,9380,9380,9380,0
|
|
20230726,161700,10831999260,9380,9380,9380,9380,0
|
|
20230726,161600,10831999260,9380,9380,9380,9380,13394
|
|
20230726,161500,10831999260,9380,9380,9380,9380,0
|
|
20230726,161400,10831999260,9380,9380,9380,9380,0
|
|
20230726,161300,10831999260,9380,9380,9380,9380,0
|
|
20230726,161200,10831999260,9380,9380,9380,9380,0
|
|
20230726,161100,10831999260,9380,9380,9380,9380,0
|
|
20230726,161000,10831999260,9380,9380,9380,9380,0
|
|
20230726,160900,10831999260,9380,9380,9380,9380,0
|
|
20230726,160800,10831999260,9380,9380,9380,9380,0
|
|
20230726,160700,10831999260,9380,9380,9380,9380,0
|
|
20230726,160600,10831999260,9380,9380,9380,9380,0
|
|
20230726,160500,10831999260,9380,9380,9380,9380,0
|
|
20230726,160400,10831999260,9380,9380,9380,9380,0
|
|
20230726,160300,10831999260,9380,9380,9380,9380,0
|
|
20230726,160200,10831999260,9380,9380,9380,9380,0
|
|
20230726,160100,10831999260,9380,9380,9380,9380,0
|
|
20230726,160000,10831999260,9380,9380,9380,9380,0
|
|
20230726,155900,10831999260,9380,9380,9380,9380,0
|
|
20230726,155800,10831999260,9380,9380,9380,9380,0
|
|
20230726,155700,10831999260,9380,9380,9380,9380,0
|
|
20230726,155600,10831999260,9380,9380,9380,9380,0
|
|
20230726,155500,10831999260,9380,9380,9380,9380,0
|
|
20230726,155400,10831999260,9380,9380,9380,9380,0
|
|
20230726,155300,10831999260,9380,9380,9380,9380,0
|
|
20230726,155200,10831999260,9380,9380,9380,9380,0
|
|
20230726,155100,10831999260,9380,9380,9380,9380,0
|
|
20230726,155000,10831999260,9380,9380,9380,9380,0
|
|
20230726,154900,10831999260,9380,9380,9380,9380,0
|
|
20230726,154800,10831999260,9380,9380,9380,9380,0
|
|
20230726,154700,10831999260,9380,9380,9380,9380,0
|
|
20230726,154600,10831999260,9380,9380,9380,9380,13394
|
|
20230726,154500,10831999260,9380,9380,9380,9380,0
|
|
20230726,154400,10831999260,9380,9380,9380,9380,0
|
|
20230726,154300,10831999260,9380,9380,9380,9380,0
|
|
20230726,154200,10831999260,9380,9380,9380,9380,0
|
|
20230726,154100,10831999260,9380,9380,9380,9380,0
|
|
20230726,154000,10831999260,9380,9380,9380,9380,0
|
|
20230726,153900,10831999260,9380,9380,9380,9380,0
|
|
20230726,153800,10831999260,9380,9380,9380,9380,0
|
|
20230726,153700,10831999260,9380,9380,9380,9380,0
|
|
20230726,153600,10831999260,9380,9380,9380,9380,0
|
|
20230726,153500,10831999260,9380,9380,9380,9380,0
|
|
20230726,153400,10831999260,9380,9380,9380,9380,0
|
|
20230726,153300,10831999260,9380,9380,9380,9380,0
|
|
20230726,153200,10831999260,9380,9380,9380,9380,0
|
|
20230726,153100,10831999260,9380,9380,9380,9380,0
|
|
20230726,153000,10831999260,9380,9380,9380,9380,13394
|
|
20230726,152900,10706363540,9400,9400,9400,9400,0
|
|
20230726,152800,10706363540,9400,9400,9400,9400,0
|
|
20230726,152700,10706363540,9400,9400,9400,9400,0
|
|
20230726,152600,10706363540,9400,9400,9400,9400,0
|
|
20230726,152500,10706363540,9400,9400,9400,9400,0
|
|
20230726,152400,10706363540,9400,9400,9400,9400,0
|
|
20230726,152300,10706363540,9400,9400,9400,9400,0
|
|
20230726,152200,10706363540,9400,9400,9400,9400,0
|
|
20230726,152100,10706363540,9400,9400,9400,9400,0
|
|
20230726,152000,10706363540,9400,9400,9400,9400,0
|
|
20230726,151900,10706363540,9400,9420,9430,9380,1322
|
|
20230726,151800,10693952350,9400,9360,9400,9360,3451
|
|
20230726,151700,10661534950,9360,9400,9420,9350,5876
|
|
20230726,151600,10606519160,9400,9390,9400,9350,4598
|
|
20230726,151500,10563359650,9390,9390,9390,9370,2829
|
|
20230726,151400,10536822690,9390,9380,9390,9380,2277
|
|
20230726,151300,10515460360,9370,9380,9380,9360,822
|
|
20230726,151200,10507756080,9380,9320,9390,9310,6162
|
|
20230726,151100,10450176270,9320,9340,9340,9320,2861
|
|
20230726,151000,10423493640,9330,9330,9340,9320,2608
|
|
20230726,150900,10399161680,9330,9340,9340,9320,5763
|
|
20230726,150800,10345398350,9330,9330,9330,9320,4845
|
|
20230726,150700,10300205780,9330,9330,9340,9320,2611
|
|
20230726,150600,10275844450,9330,9340,9340,9330,720
|
|
20230726,150500,10269121550,9350,9360,9360,9350,726
|
|
20230726,150400,10262331430,9330,9370,9370,9330,1774
|
|
20230726,150300,10245743190,9380,9380,9380,9350,10345
|
|
20230726,150200,10148960130,9370,9400,9410,9370,5812
|
|
20230726,150100,10094422880,9400,9420,9420,9390,2615
|
|
20230726,150000,10069835360,9420,9440,9440,9410,867
|
|
20230726,145900,10061666470,9440,9440,9440,9430,219
|
|
20230726,145800,10059600210,9420,9430,9460,9420,4007
|
|
20230726,145700,10021771990,9430,9400,9430,9400,596
|
|
20230726,145600,10016168410,9400,9440,9440,9390,778
|
|
20230726,145500,10008856700,9400,9450,9450,9400,713
|
|
20230726,145400,10002151650,9450,9400,9450,9400,1113
|
|
20230726,145300,9991687580,9410,9420,9420,9400,3344
|
|
20230726,145200,9960235770,9420,9420,9430,9410,2168
|
|
20230726,145100,9939816750,9420,9420,9420,9420,50
|
|
20230726,145000,9939345750,9420,9420,9420,9410,343
|
|
20230726,144900,9936116960,9420,9450,9450,9420,2148
|
|
20230726,144800,9915861210,9450,9480,9480,9450,1676
|
|
20230726,144700,9899993670,9480,9500,9500,9480,210
|
|
20230726,144600,9898002450,9490,9490,9490,9490,832
|
|
20230726,144500,9890106770,9490,9500,9500,9490,977
|
|
20230726,144400,9880825680,9490,9490,9500,9480,289
|
|
20230726,144300,9878083490,9490,9500,9500,9490,1090
|
|
20230726,144200,9867738000,9500,9500,9500,9500,1319
|
|
20230726,144100,9855207500,9500,9510,9510,9500,993
|
|
20230726,144000,9845773850,9500,9520,9520,9500,5320
|
|
20230726,143900,9795221710,9520,9520,9530,9520,102
|
|
20230726,143800,9794250660,9510,9540,9540,9510,978
|
|
20230726,143700,9784937280,9540,9530,9540,9530,541
|
|
20230726,143600,9779776150,9500,9500,9500,9500,200
|
|
20230726,143500,9777876150,9500,9500,9500,9500,212
|
|
20230726,143400,9775862150,9520,9490,9520,9490,411
|
|
20230726,143300,9771956400,9490,9490,9490,9490,693
|
|
20230726,143200,9765379830,9490,9490,9510,9480,366
|
|
20230726,143100,9761907000,9500,9520,9520,9500,4277
|
|
20230726,143000,9721263540,9520,9540,9540,9520,3537
|
|
20230726,142900,9687590130,9540,9540,9540,9520,1133
|
|
20230726,142800,9676790910,9550,9560,9580,9550,1362
|
|
20230726,142700,9663775470,9590,9550,9590,9550,480
|
|
20230726,142600,9659185370,9550,9570,9590,9550,637
|
|
20230726,142500,9653089920,9580,9550,9580,9550,602
|
|
20230726,142400,9647327400,9550,9500,9550,9500,809
|
|
20230726,142300,9639615840,9500,9500,9500,9500,92
|
|
20230726,142200,9638741840,9500,9490,9500,9480,2226
|
|
20230726,142100,9617606800,9500,9540,9540,9500,2519
|
|
20230726,142000,9593651740,9540,9510,9550,9510,374
|
|
20230726,141900,9590090190,9510,9540,9550,9510,651
|
|
20230726,141800,9583890980,9550,9550,9580,9550,737
|
|
20230726,141700,9576846630,9530,9450,9530,9450,5035
|
|
20230726,141600,9529056040,9430,9390,9440,9390,2963
|
|
20230726,141500,9501180320,9390,9370,9390,9350,8115
|
|
20230726,141400,9425270580,9390,9380,9390,9370,2031
|
|
20230726,141300,9406232300,9380,9400,9400,9370,8459
|
|
20230726,141200,9326908850,9400,9410,9410,9400,2542
|
|
20230726,141100,9303013960,9410,9400,9410,9400,1085
|
|
20230726,141000,9292814890,9400,9440,9440,9400,5736
|
|
20230726,140900,9238875540,9440,9440,9440,9420,869
|
|
20230726,140800,9230673370,9440,9440,9440,9440,659
|
|
20230726,140700,9224452410,9410,9410,9410,9400,1050
|
|
20230726,140600,9214578550,9400,9420,9440,9400,3226
|
|
20230726,140500,9184238660,9420,9420,9440,9420,347
|
|
20230726,140400,9180966730,9420,9430,9450,9420,5027
|
|
20230726,140300,9133610880,9420,9420,9450,9410,3303
|
|
20230726,140200,9102487560,9430,9410,9430,9410,2464
|
|
20230726,140100,9079295550,9430,9410,9430,9410,421
|
|
20230726,140000,9075333740,9410,9410,9410,9400,2553
|
|
20230726,135900,9051328460,9410,9470,9470,9400,1592
|
|
20230726,135800,9036355930,9470,9370,9490,9360,5861
|
|
20230726,135700,8980997150,9360,9370,9410,9360,3672
|
|
20230726,135600,8946610660,9370,9390,9390,9370,3250
|
|
20230726,135500,8916125700,9390,9400,9400,9390,759
|
|
20230726,135400,8908993420,9400,9400,9410,9400,5286
|
|
20230726,135300,8859304330,9400,9410,9410,9400,8128
|
|
20230726,135200,8782883790,9430,9460,9460,9410,6019
|
|
20230726,135100,8726136930,9450,9480,9480,9450,3583
|
|
20230726,135000,8692228130,9480,9480,9490,9480,904
|
|
20230726,134900,8683657110,9480,9480,9490,9480,830
|
|
20230726,134800,8675785930,9490,9470,9490,9470,475
|
|
20230726,134700,8671282470,9480,9480,9490,9470,708
|
|
20230726,134600,8664570530,9490,9490,9490,9470,2976
|
|
20230726,134500,8636356020,9500,9480,9500,9480,2898
|
|
20230726,134400,8608882580,9480,9490,9490,9480,1913
|
|
20230726,134300,8590741350,9490,9500,9500,9490,130
|
|
20230726,134200,8589507250,9500,9500,9530,9500,5756
|
|
20230726,134100,8534825160,9500,9500,9500,9500,158
|
|
20230726,134000,8533324160,9500,9490,9500,9490,8424
|
|
20230726,133900,8453377400,9490,9500,9500,9490,3736
|
|
20230726,133800,8417893090,9500,9510,9520,9500,2486
|
|
20230726,133700,8394258340,9510,9580,9580,9510,4160
|
|
20230726,133600,8354628430,9580,9570,9580,9570,644
|
|
20230726,133500,8348461310,9590,9620,9620,9590,3519
|
|
20230726,133400,8314709500,9590,9590,9620,9550,4933
|
|
20230726,133300,8267484420,9590,9620,9620,9590,435
|
|
20230726,133200,8263308150,9630,9590,9630,9590,221
|
|
20230726,133100,8261187880,9630,9590,9630,9570,1413
|
|
20230726,133000,8247620560,9590,9560,9590,9560,180
|
|
20230726,132900,8245899610,9550,9570,9570,9550,666
|
|
20230726,132800,8239531670,9570,9570,9570,9560,698
|
|
20230726,132700,8232853810,9570,9590,9590,9570,1445
|
|
20230726,132600,8219017190,9580,9620,9620,9580,6716
|
|
20230726,132500,8154505840,9630,9590,9630,9590,3132
|
|
20230726,132400,8124415590,9600,9600,9600,9590,2332
|
|
20230726,132300,8102034650,9600,9580,9600,9580,2010
|
|
20230726,132200,8082776010,9570,9580,9580,9570,202
|
|
20230726,132100,8080842850,9580,9580,9580,9570,901
|
|
20230726,132000,8072213270,9580,9570,9590,9570,463
|
|
20230726,131900,8067776350,9580,9550,9580,9550,1229
|
|
20230726,131800,8056033450,9550,9530,9550,9530,1441
|
|
20230726,131700,8042284170,9540,9540,9540,9530,714
|
|
20230726,131600,8035472860,9540,9550,9550,9540,338
|
|
20230726,131500,8032248010,9530,9560,9560,9530,645
|
|
20230726,131400,8026094100,9560,9520,9560,9520,2389
|
|
20230726,131300,8003310420,9500,9520,9520,9500,380
|
|
20230726,131200,7999695850,9500,9510,9510,9500,424
|
|
20230726,131100,7995664160,9510,9510,9510,9500,449
|
|
20230726,131000,7991398530,9500,9500,9500,9500,300
|
|
20230726,130900,7988548530,9500,9500,9500,9500,17
|
|
20230726,130800,7988387030,9500,9500,9500,9500,642
|
|
20230726,130700,7982288030,9490,9500,9510,9490,1285
|
|
20230726,130600,7970087620,9490,9490,9500,9490,549
|
|
20230726,130500,7964872990,9490,9500,9500,9490,6
|
|
20230726,130400,7964816040,9490,9490,9490,9490,200
|
|
20230726,130300,7962918040,9490,9520,9520,9490,1687
|
|
20230726,130200,7946889550,9520,9540,9540,9520,575
|
|
20230726,130100,7941413440,9540,9550,9550,9540,242
|
|
20230726,130000,7939103350,9560,9560,9560,9560,9
|
|
20230726,125900,7939017310,9540,9590,9590,9520,2762
|
|
20230726,125800,7912647550,9590,9630,9630,9590,759
|
|
20230726,125700,7905357170,9630,9580,9630,9580,5080
|
|
20230726,125600,7856504240,9580,9560,9590,9540,714
|
|
20230726,125500,7849670640,9560,9580,9600,9560,513
|
|
20230726,125400,7844764020,9570,9570,9580,9570,4391
|
|
20230726,125300,7802742140,9570,9530,9600,9520,2684
|
|
20230726,125200,7777027920,9530,9510,9530,9510,3595
|
|
20230726,125100,7742826330,9510,9510,9510,9510,861
|
|
20230726,125000,7734638220,9510,9510,9510,9510,101
|
|
20230726,124900,7733677710,9510,9510,9510,9510,321
|
|
20230726,124800,7730625000,9500,9500,9510,9500,920
|
|
20230726,124700,7721877880,9510,9490,9510,9490,372
|
|
20230726,124600,7718344370,9460,9440,9460,9430,1314
|
|
20230726,124500,7705927580,9440,9420,9440,9400,1590
|
|
20230726,124400,7690940710,9400,9410,9430,9400,3717
|
|
20230726,124300,7655953380,9420,9420,9430,9410,1173
|
|
20230726,124200,7644901230,9410,9440,9440,9410,1259
|
|
20230726,124100,7633045880,9400,9450,9450,9400,11315
|
|
20230726,124000,7526435230,9450,9460,9460,9450,3198
|
|
20230726,123900,7496212500,9460,9460,9460,9450,2820
|
|
20230726,123800,7469562570,9460,9460,9460,9450,1965
|
|
20230726,123700,7450987960,9470,9480,9490,9460,8322
|
|
20230726,123600,7372139030,9480,9500,9500,9480,1985
|
|
20230726,123500,7353301630,9500,9490,9500,9490,506
|
|
20230726,123400,7348499680,9500,9500,9510,9490,1431
|
|
20230726,123300,7334905180,9510,9520,9520,9500,1556
|
|
20230726,123200,7320122420,9500,9510,9520,9500,2451
|
|
20230726,123100,7296837250,9520,9520,9520,9510,3022
|
|
20230726,123000,7268095500,9530,9530,9550,9500,7472
|
|
20230726,122900,7196828610,9530,9510,9530,9510,3022
|
|
20230726,122800,7168029330,9500,9520,9520,9500,726
|
|
20230726,122700,7161124870,9520,9520,9520,9520,562
|
|
20230726,122600,7155774630,9520,9530,9530,9520,190
|
|
20230726,122500,7153964800,9520,9520,9530,9520,3333
|
|
20230726,122400,7122216680,9510,9510,9520,9510,7729
|
|
20230726,122300,7048712160,9510,9530,9530,9510,3571
|
|
20230726,122200,7014714980,9520,9530,9530,9520,1787
|
|
20230726,122100,6997685090,9540,9540,9540,9530,1796
|
|
20230726,122000,6980552750,9530,9530,9540,9530,1510
|
|
20230726,121900,6966162430,9530,9530,9540,9530,2745
|
|
20230726,121800,6940001780,9530,9520,9530,9520,1683
|
|
20230726,121700,6923974210,9520,9530,9540,9520,3644
|
|
20230726,121600,6889249750,9530,9540,9550,9530,3320
|
|
20230726,121500,6857591880,9540,9550,9550,9540,1726
|
|
20230726,121400,6841124820,9550,9560,9560,9540,3401
|
|
20230726,121300,6808640210,9550,9580,9580,9550,1942
|
|
20230726,121200,6790082910,9580,9580,9580,9580,1
|
|
20230726,121100,6790073330,9550,9580,9580,9550,630
|
|
20230726,121000,6784050770,9570,9570,9580,9550,2387
|
|
20230726,120900,6761224950,9560,9570,9570,9560,944
|
|
20230726,120800,6752199630,9570,9590,9590,9560,1303
|
|
20230726,120700,6739727400,9580,9580,9580,9580,1113
|
|
20230726,120600,6729064860,9580,9580,9580,9580,1360
|
|
20230726,120500,6716036060,9590,9590,9590,9590,31
|
|
20230726,120400,6715738770,9580,9570,9580,9570,721
|
|
20230726,120300,6708838460,9570,9570,9570,9570,39
|
|
20230726,120200,6708465230,9570,9580,9580,9570,1720
|
|
20230726,120100,6692001620,9590,9570,9590,9570,1141
|
|
20230726,120000,6681072490,9580,9590,9590,9580,1412
|
|
20230726,115900,6667545430,9590,9590,9590,9590,658
|
|
20230726,115800,6661235210,9590,9590,9590,9590,38
|
|
20230726,115700,6660870790,9600,9590,9600,9590,74
|
|
20230726,115600,6660160590,9590,9580,9590,9570,114
|
|
20230726,115500,6659068630,9580,9580,9580,9580,158
|
|
20230726,115400,6657554990,9590,9590,9600,9590,9
|
|
20230726,115300,6657468630,9570,9580,9580,9570,906
|
|
20230726,115200,6648795030,9570,9600,9600,9570,994
|
|
20230726,115100,6639273720,9600,9610,9610,9600,1465
|
|
20230726,115000,6625203140,9620,9620,9620,9620,1548
|
|
20230726,114900,6610311380,9630,9630,9630,9630,102
|
|
20230726,114800,6609329120,9630,9630,9630,9630,1078
|
|
20230726,114700,6598947980,9630,9640,9640,9630,1548
|
|
20230726,114600,6584038010,9640,9640,9640,9640,1175
|
|
20230726,114500,6572711010,9650,9650,9660,9650,535
|
|
20230726,114400,6567547760,9650,9660,9660,9650,274
|
|
20230726,114300,6564901920,9650,9660,9660,9650,758
|
|
20230726,114200,6557579650,9660,9660,9660,9650,515
|
|
20230726,114100,6552604970,9660,9640,9660,9640,1299
|
|
20230726,114000,6540069250,9640,9640,9640,9640,112
|
|
20230726,113900,6538989570,9640,9640,9640,9620,1474
|
|
20230726,113800,6524796290,9630,9640,9640,9630,111
|
|
20230726,113700,6523727250,9630,9640,9640,9630,184
|
|
20230726,113600,6521954020,9630,9630,9630,9620,83
|
|
20230726,113500,6521154750,9640,9630,9650,9620,2850
|
|
20230726,113400,6493708370,9630,9640,9640,9630,1639
|
|
20230726,113300,6477913660,9640,9620,9640,9620,1175
|
|
20230726,113200,6466599130,9620,9620,9630,9620,2649
|
|
20230726,113100,6441094210,9610,9610,9610,9600,218
|
|
20230726,113000,6438999280,9610,9590,9610,9590,1050
|
|
20230726,112900,6428919480,9580,9550,9590,9550,851
|
|
20230726,112800,6420768480,9550,9550,9560,9540,1317
|
|
20230726,112700,6408192710,9550,9530,9550,9530,282
|
|
20230726,112600,6405501370,9540,9530,9540,9530,972
|
|
20230726,112500,6396233290,9540,9540,9540,9530,1050
|
|
20230726,112400,6386226470,9540,9530,9540,9530,1632
|
|
20230726,112300,6370672850,9540,9540,9540,9540,1328
|
|
20230726,112200,6358003730,9540,9540,9540,9540,282
|
|
20230726,112100,6355313450,9540,9540,9550,9540,1558
|
|
20230726,112000,6340446960,9540,9550,9550,9540,591
|
|
20230726,111900,6334807080,9550,9560,9560,9550,222
|
|
20230726,111800,6332685920,9560,9560,9560,9550,113
|
|
20230726,111700,6331605650,9540,9560,9560,9540,3106
|
|
20230726,111600,6301951280,9560,9560,9560,9550,685
|
|
20230726,111500,6295406840,9550,9540,9560,9540,645
|
|
20230726,111400,6289244190,9560,9560,9560,9540,148
|
|
20230726,111300,6287829510,9560,9550,9560,9540,2239
|
|
20230726,111200,6266464240,9550,9560,9560,9550,2571
|
|
20230726,111100,6241910180,9550,9550,9560,9540,1692
|
|
20230726,111000,6225760580,9550,9550,9550,9550,211
|
|
20230726,110900,6223745530,9540,9540,9540,9540,1071
|
|
20230726,110800,6213528190,9540,9550,9560,9530,6074
|
|
20230726,110700,6155578590,9540,9540,9550,9540,860
|
|
20230726,110600,6147367490,9550,9580,9590,9540,3567
|
|
20230726,110500,6113262620,9590,9620,9630,9590,8689
|
|
20230726,110400,6029714850,9610,9620,9630,9610,694
|
|
20230726,110300,6023036780,9630,9630,9630,9630,1233
|
|
20230726,110200,6011162990,9630,9600,9630,9600,753
|
|
20230726,110100,6003930860,9600,9580,9600,9570,162
|
|
20230726,110000,6002375910,9580,9630,9630,9580,3381
|
|
20230726,105900,5969926420,9620,9610,9630,9590,2437
|
|
20230726,105800,5946529100,9610,9590,9610,9580,1750
|
|
20230726,105700,5929747770,9600,9610,9610,9590,5314
|
|
20230726,105600,5878750130,9600,9610,9630,9600,701
|
|
20230726,105500,5872009190,9640,9610,9640,9580,833
|
|
20230726,105400,5864005090,9590,9580,9610,9570,2086
|
|
20230726,105300,5843988650,9580,9610,9610,9560,3987
|
|
20230726,105200,5805732010,9590,9590,9600,9590,1517
|
|
20230726,105100,5791172590,9600,9510,9600,9510,4721
|
|
20230726,105000,5745928270,9480,9490,9530,9460,5922
|
|
20230726,104900,5689665450,9510,9460,9540,9460,3534
|
|
20230726,104800,5656182130,9460,9460,9480,9450,4123
|
|
20230726,104700,5617196870,9460,9500,9500,9440,4152
|
|
20230726,104600,5577931470,9600,9450,9600,9440,6979
|
|
20230726,104500,5511382910,9450,9450,9460,9410,8353
|
|
20230726,104400,5432611000,9450,9500,9500,9440,8028
|
|
20230726,104300,5356626390,9500,9520,9520,9500,10964
|
|
20230726,104200,5252459650,9530,9560,9560,9500,5832
|
|
20230726,104100,5196960950,9550,9550,9560,9540,3360
|
|
20230726,104000,5164862440,9550,9560,9560,9550,1023
|
|
20230726,103900,5155091600,9560,9560,9560,9560,883
|
|
20230726,103800,5146650120,9560,9590,9590,9550,5095
|
|
20230726,103700,5097908310,9590,9600,9600,9580,3382
|
|
20230726,103600,5065468570,9610,9600,9620,9600,1332
|
|
20230726,103500,5052677750,9600,9630,9630,9600,4430
|
|
20230726,103400,5010108400,9610,9610,9610,9600,2174
|
|
20230726,103300,4989230860,9610,9650,9660,9610,1630
|
|
20230726,103200,4973534460,9660,9650,9720,9640,4542
|
|
20230726,103100,4929511390,9630,9600,9650,9600,2066
|
|
20230726,103000,4909624630,9590,9600,9600,9590,4110
|
|
20230726,102900,4870171780,9650,9650,9670,9600,19844
|
|
20230726,102800,4679309120,9660,9660,9670,9650,1874
|
|
20230726,102700,4661215470,9660,9660,9660,9650,2643
|
|
20230726,102600,4635691610,9660,9670,9670,9650,6196
|
|
20230726,102500,4575886710,9670,9700,9710,9670,21010
|
|
20230726,102400,4372207550,9710,9700,9710,9700,5626
|
|
20230726,102300,4317633640,9710,9710,9710,9700,1925
|
|
20230726,102200,4298958650,9710,9720,9720,9710,7999
|
|
20230726,102100,4221267760,9720,9740,9740,9710,1973
|
|
20230726,102000,4202102490,9740,9720,9740,9710,3003
|
|
20230726,101900,4172933430,9710,9750,9750,9710,8092
|
|
20230726,101800,4094223420,9740,9740,9750,9740,1861
|
|
20230726,101700,4076084480,9740,9740,9740,9730,827
|
|
20230726,101600,4068033470,9730,9730,9730,9710,2328
|
|
20230726,101500,4045413050,9730,9720,9740,9720,1459
|
|
20230726,101400,4031215900,9720,9740,9740,9710,2737
|
|
20230726,101300,4004625580,9710,9760,9760,9710,4928
|
|
20230726,101200,3956696310,9760,9730,9760,9720,2411
|
|
20230726,101100,3933222390,9730,9710,9730,9710,7529
|
|
20230726,101000,3860004710,9710,9730,9730,9710,2699
|
|
20230726,100900,3833773990,9720,9730,9730,9720,2970
|
|
20230726,100800,3804888170,9730,9730,9740,9730,5207
|
|
20230726,100700,3754222700,9730,9750,9750,9730,3343
|
|
20230726,100600,3721670960,9750,9760,9760,9740,2287
|
|
20230726,100500,3699374580,9760,9780,9790,9760,1277
|
|
20230726,100400,3686892000,9780,9740,9780,9740,2041
|
|
20230726,100300,3666954290,9740,9730,9750,9730,5307
|
|
20230726,100200,3615276950,9730,9760,9760,9720,13789
|
|
20230726,100100,3480955010,9760,9780,9780,9750,7476
|
|
20230726,100000,3407944320,9780,9810,9810,9780,19748
|
|
20230726,095900,3214483520,9800,9810,9810,9800,6479
|
|
20230726,095800,3150986700,9810,9800,9810,9800,1677
|
|
20230726,095700,3134548010,9800,9810,9820,9800,6342
|
|
20230726,095600,3072374740,9820,9820,9820,9810,4230
|
|
20230726,095500,3030874270,9810,9810,9820,9810,5430
|
|
20230726,095400,2977599910,9820,9830,9830,9810,2501
|
|
20230726,095300,2953039170,9830,9820,9840,9820,2052
|
|
20230726,095200,2932883860,9830,9830,9830,9820,630
|
|
20230726,095100,2926691970,9830,9830,9840,9820,3286
|
|
20230726,095000,2894416310,9830,9830,9830,9820,3400
|
|
20230726,094900,2860995780,9830,9830,9840,9820,2988
|
|
20230726,094800,2831627700,9840,9840,9840,9830,4039
|
|
20230726,094700,2791909030,9840,9850,9850,9830,14163
|
|
20230726,094600,2652525140,9860,9850,9860,9850,3867
|
|
20230726,094500,2614434960,9850,9840,9850,9840,4866
|
|
20230726,094400,2566504920,9850,9840,9850,9840,1269
|
|
20230726,094300,2554011930,9860,9850,9860,9840,3327
|
|
20230726,094200,2521258010,9850,9850,9850,9850,725
|
|
20230726,094100,2514116760,9840,9850,9850,9840,3021
|
|
20230726,094000,2484385790,9850,9860,9870,9850,4624
|
|
20230726,093900,2438819110,9870,9890,9890,9850,4552
|
|
20230726,093800,2393894930,9880,9910,9910,9880,2237
|
|
20230726,093700,2371762030,9910,9930,9930,9880,1948
|
|
20230726,093600,2352480820,9880,9880,9930,9860,3613
|
|
20230726,093500,2316726150,9870,9900,9920,9870,3412
|
|
20230726,093400,2282946570,9890,9870,9900,9840,2788
|
|
20230726,093300,2255407040,9860,9880,9890,9830,4600
|
|
20230726,093200,2210050750,9870,9830,9870,9810,8158
|
|
20230726,093100,2129814460,9830,9830,9830,9820,2435
|
|
20230726,093000,2105897350,9830,9850,9850,9820,6171
|
|
20230726,092900,2045225710,9850,9870,9870,9830,2072
|
|
20230726,092800,2024823110,9870,9840,9880,9830,4366
|
|
20230726,092700,1981808670,9830,9830,9840,9820,1231
|
|
20230726,092600,1969708540,9830,9840,9870,9810,10452
|
|
20230726,092500,1866979020,9830,9830,9830,9810,8374
|
|
20230726,092400,1784733420,9830,9860,9860,9830,6155
|
|
20230726,092300,1724156150,9860,9880,9880,9850,1824
|
|
20230726,092200,1706169230,9860,9870,9900,9860,10578
|
|
20230726,092100,1601698260,9860,9880,9890,9860,5523
|
|
20230726,092000,1547168420,9880,9920,9930,9880,6131
|
|
20230726,091900,1486499660,9930,9940,9960,9920,3207
|
|
20230726,091800,1454661660,9940,9950,9950,9930,2404
|
|
20230726,091700,1430750750,9950,9950,9950,9930,2863
|
|
20230726,091600,1402306910,9930,9900,9950,9880,9566
|
|
20230726,091500,1307514240,9910,9940,9950,9900,5026
|
|
20230726,091400,1257712720,9910,10000,10000,9910,1957
|
|
20230726,091300,1238215850,10000,10020,10040,10000,7009
|
|
20230726,091200,1167963540,10020,10000,10020,10000,7967
|
|
20230726,091100,1088239370,10000,10000,10020,10000,5444
|
|
20230726,091000,1033783060,10000,10010,10010,10000,3699
|
|
20230726,090900,996782170,10050,9970,10050,9900,6454
|
|
20230726,090800,932321680,9970,9840,9970,9830,14461
|
|
20230726,090700,789272760,9830,9900,9900,9830,8267
|
|
20230726,090600,707860880,9900,9840,9920,9840,14616
|
|
20230726,090500,563473410,9870,9970,9980,9810,26722
|
|
20230726,090400,299191970,9970,9960,9990,9960,2865
|
|
20230726,090300,270626320,9990,10050,10050,9960,9711
|
|
20230726,090200,173392500,10050,10100,10100,10050,3174
|
|
20230726,090100,141438350,10100,10130,10150,10070,4829
|
|
20230726,090000,92663620,10100,10080,10150,10070,9037
|