705 lines
38 KiB
CSV
705 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,204200,12736021740,20650,20650,20650,20650,3437
|
|
20230726,204100,12736021740,20650,20650,20650,20650,0
|
|
20230726,204000,12736021740,20650,20650,20650,20650,0
|
|
20230726,203900,12736021740,20650,20650,20650,20650,0
|
|
20230726,203800,12736021740,20650,20650,20650,20650,0
|
|
20230726,203700,12736021740,20650,20650,20650,20650,0
|
|
20230726,203600,12736021740,20650,20650,20650,20650,0
|
|
20230726,203500,12736021740,20650,20650,20650,20650,0
|
|
20230726,203400,12736021740,20650,20650,20650,20650,0
|
|
20230726,203300,12736021740,20650,20650,20650,20650,0
|
|
20230726,203200,12736021740,20650,20650,20650,20650,0
|
|
20230726,203100,12736021740,20650,20650,20650,20650,0
|
|
20230726,203000,12736021740,20650,20650,20650,20650,0
|
|
20230726,202900,12736021740,20650,20650,20650,20650,0
|
|
20230726,202800,12736021740,20650,20650,20650,20650,0
|
|
20230726,202700,12736021740,20650,20650,20650,20650,0
|
|
20230726,202600,12736021740,20650,20650,20650,20650,0
|
|
20230726,202500,12736021740,20650,20650,20650,20650,0
|
|
20230726,202400,12736021740,20650,20650,20650,20650,0
|
|
20230726,202300,12736021740,20650,20650,20650,20650,0
|
|
20230726,202200,12736021740,20650,20650,20650,20650,0
|
|
20230726,202100,12736021740,20650,20650,20650,20650,0
|
|
20230726,202000,12736021740,20650,20650,20650,20650,0
|
|
20230726,201900,12736021740,20650,20650,20650,20650,0
|
|
20230726,201800,12736021740,20650,20650,20650,20650,0
|
|
20230726,201700,12736021740,20650,20650,20650,20650,0
|
|
20230726,201600,12736021740,20650,20650,20650,20650,0
|
|
20230726,201500,12736021740,20650,20650,20650,20650,0
|
|
20230726,201400,12736021740,20650,20650,20650,20650,0
|
|
20230726,201300,12736021740,20650,20650,20650,20650,0
|
|
20230726,201200,12736021740,20650,20650,20650,20650,3437
|
|
20230726,201100,12736021740,20650,20650,20650,20650,0
|
|
20230726,201000,12736021740,20650,20650,20650,20650,0
|
|
20230726,200900,12736021740,20650,20650,20650,20650,0
|
|
20230726,200800,12736021740,20650,20650,20650,20650,0
|
|
20230726,200700,12736021740,20650,20650,20650,20650,0
|
|
20230726,200600,12736021740,20650,20650,20650,20650,0
|
|
20230726,200500,12736021740,20650,20650,20650,20650,0
|
|
20230726,200400,12736021740,20650,20650,20650,20650,0
|
|
20230726,200300,12736021740,20650,20650,20650,20650,0
|
|
20230726,200200,12736021740,20650,20650,20650,20650,0
|
|
20230726,200100,12736021740,20650,20650,20650,20650,0
|
|
20230726,200000,12736021740,20650,20650,20650,20650,0
|
|
20230726,195900,12736021740,20650,20650,20650,20650,0
|
|
20230726,195800,12736021740,20650,20650,20650,20650,0
|
|
20230726,195700,12736021740,20650,20650,20650,20650,0
|
|
20230726,195600,12736021740,20650,20650,20650,20650,0
|
|
20230726,195500,12736021740,20650,20650,20650,20650,0
|
|
20230726,195400,12736021740,20650,20650,20650,20650,0
|
|
20230726,195300,12736021740,20650,20650,20650,20650,0
|
|
20230726,195200,12736021740,20650,20650,20650,20650,0
|
|
20230726,195100,12736021740,20650,20650,20650,20650,0
|
|
20230726,195000,12736021740,20650,20650,20650,20650,0
|
|
20230726,194900,12736021740,20650,20650,20650,20650,0
|
|
20230726,194800,12736021740,20650,20650,20650,20650,0
|
|
20230726,194700,12736021740,20650,20650,20650,20650,0
|
|
20230726,194600,12736021740,20650,20650,20650,20650,0
|
|
20230726,194500,12736021740,20650,20650,20650,20650,0
|
|
20230726,194400,12736021740,20650,20650,20650,20650,0
|
|
20230726,194300,12736021740,20650,20650,20650,20650,0
|
|
20230726,194200,12736021740,20650,20650,20650,20650,3437
|
|
20230726,194100,12736021740,20650,20650,20650,20650,0
|
|
20230726,194000,12736021740,20650,20650,20650,20650,0
|
|
20230726,193900,12736021740,20650,20650,20650,20650,0
|
|
20230726,193800,12736021740,20650,20650,20650,20650,0
|
|
20230726,193700,12736021740,20650,20650,20650,20650,0
|
|
20230726,193600,12736021740,20650,20650,20650,20650,0
|
|
20230726,193500,12736021740,20650,20650,20650,20650,0
|
|
20230726,193400,12736021740,20650,20650,20650,20650,0
|
|
20230726,193300,12736021740,20650,20650,20650,20650,0
|
|
20230726,193200,12736021740,20650,20650,20650,20650,0
|
|
20230726,193100,12736021740,20650,20650,20650,20650,0
|
|
20230726,193000,12736021740,20650,20650,20650,20650,0
|
|
20230726,192900,12736021740,20650,20650,20650,20650,0
|
|
20230726,192800,12736021740,20650,20650,20650,20650,0
|
|
20230726,192700,12736021740,20650,20650,20650,20650,0
|
|
20230726,192600,12736021740,20650,20650,20650,20650,0
|
|
20230726,192500,12736021740,20650,20650,20650,20650,0
|
|
20230726,192400,12736021740,20650,20650,20650,20650,0
|
|
20230726,192300,12736021740,20650,20650,20650,20650,0
|
|
20230726,192200,12736021740,20650,20650,20650,20650,0
|
|
20230726,192100,12736021740,20650,20650,20650,20650,0
|
|
20230726,192000,12736021740,20650,20650,20650,20650,0
|
|
20230726,191900,12736021740,20650,20650,20650,20650,0
|
|
20230726,191800,12736021740,20650,20650,20650,20650,0
|
|
20230726,191700,12736021740,20650,20650,20650,20650,0
|
|
20230726,191600,12736021740,20650,20650,20650,20650,0
|
|
20230726,191500,12736021740,20650,20650,20650,20650,0
|
|
20230726,191400,12736021740,20650,20650,20650,20650,0
|
|
20230726,191300,12736021740,20650,20650,20650,20650,0
|
|
20230726,191200,12736021740,20650,20650,20650,20650,3437
|
|
20230726,191100,12736021740,20650,20650,20650,20650,0
|
|
20230726,191000,12736021740,20650,20650,20650,20650,0
|
|
20230726,190900,12736021740,20650,20650,20650,20650,0
|
|
20230726,190800,12736021740,20650,20650,20650,20650,0
|
|
20230726,190700,12736021740,20650,20650,20650,20650,0
|
|
20230726,190600,12736021740,20650,20650,20650,20650,0
|
|
20230726,190500,12736021740,20650,20650,20650,20650,0
|
|
20230726,190400,12736021740,20650,20650,20650,20650,0
|
|
20230726,190300,12736021740,20650,20650,20650,20650,0
|
|
20230726,190200,12736021740,20650,20650,20650,20650,0
|
|
20230726,190100,12736021740,20650,20650,20650,20650,0
|
|
20230726,190000,12736021740,20650,20650,20650,20650,0
|
|
20230726,185900,12736021740,20650,20650,20650,20650,0
|
|
20230726,185800,12736021740,20650,20650,20650,20650,0
|
|
20230726,185700,12736021740,20650,20650,20650,20650,0
|
|
20230726,185600,12736021740,20650,20650,20650,20650,0
|
|
20230726,185500,12736021740,20650,20650,20650,20650,0
|
|
20230726,185400,12736021740,20650,20650,20650,20650,0
|
|
20230726,185300,12736021740,20650,20650,20650,20650,0
|
|
20230726,185200,12736021740,20650,20650,20650,20650,0
|
|
20230726,185100,12736021740,20650,20650,20650,20650,0
|
|
20230726,185000,12736021740,20650,20650,20650,20650,0
|
|
20230726,184900,12736021740,20650,20650,20650,20650,0
|
|
20230726,184800,12736021740,20650,20650,20650,20650,0
|
|
20230726,184700,12736021740,20650,20650,20650,20650,0
|
|
20230726,184600,12736021740,20650,20650,20650,20650,0
|
|
20230726,184500,12736021740,20650,20650,20650,20650,0
|
|
20230726,184400,12736021740,20650,20650,20650,20650,0
|
|
20230726,184300,12736021740,20650,20650,20650,20650,0
|
|
20230726,184200,12736021740,20650,20650,20650,20650,3437
|
|
20230726,184100,12736021740,20650,20650,20650,20650,0
|
|
20230726,184000,12736021740,20650,20650,20650,20650,0
|
|
20230726,183900,12736021740,20650,20650,20650,20650,0
|
|
20230726,183800,12736021740,20650,20650,20650,20650,0
|
|
20230726,183700,12736021740,20650,20650,20650,20650,0
|
|
20230726,183600,12736021740,20650,20650,20650,20650,0
|
|
20230726,183500,12736021740,20650,20650,20650,20650,0
|
|
20230726,183400,12736021740,20650,20650,20650,20650,0
|
|
20230726,183300,12736021740,20650,20650,20650,20650,0
|
|
20230726,183200,12736021740,20650,20650,20650,20650,0
|
|
20230726,183100,12736021740,20650,20650,20650,20650,0
|
|
20230726,183000,12736021740,20650,20650,20650,20650,0
|
|
20230726,182900,12736021740,20650,20650,20650,20650,0
|
|
20230726,182800,12736021740,20650,20650,20650,20650,0
|
|
20230726,182700,12736021740,20650,20650,20650,20650,0
|
|
20230726,182600,12736021740,20650,20650,20650,20650,0
|
|
20230726,182500,12736021740,20650,20650,20650,20650,0
|
|
20230726,182400,12736021740,20650,20650,20650,20650,0
|
|
20230726,182300,12736021740,20650,20650,20650,20650,0
|
|
20230726,182200,12736021740,20650,20650,20650,20650,0
|
|
20230726,182100,12736021740,20650,20650,20650,20650,0
|
|
20230726,182000,12736021740,20650,20650,20650,20650,0
|
|
20230726,181900,12736021740,20650,20650,20650,20650,0
|
|
20230726,181800,12736021740,20650,20650,20650,20650,0
|
|
20230726,181700,12736021740,20650,20650,20650,20650,0
|
|
20230726,181600,12736021740,20650,20650,20650,20650,0
|
|
20230726,181500,12736021740,20650,20650,20650,20650,0
|
|
20230726,181400,12736021740,20650,20650,20650,20650,0
|
|
20230726,181300,12736021740,20650,20650,20650,20650,0
|
|
20230726,181200,12736021740,20650,20650,20650,20650,3437
|
|
20230726,181100,12736021740,20650,20650,20650,20650,0
|
|
20230726,181000,12736021740,20650,20650,20650,20650,0
|
|
20230726,180900,12736021740,20650,20650,20650,20650,0
|
|
20230726,180800,12736021740,20650,20650,20650,20650,0
|
|
20230726,180700,12736021740,20650,20650,20650,20650,0
|
|
20230726,180600,12736021740,20650,20650,20650,20650,0
|
|
20230726,180500,12736021740,20650,20650,20650,20650,0
|
|
20230726,180400,12736021740,20650,20650,20650,20650,0
|
|
20230726,180300,12736021740,20650,20650,20650,20650,0
|
|
20230726,180200,12736021740,20650,20650,20650,20650,0
|
|
20230726,180100,12736021740,20650,20650,20650,20650,0
|
|
20230726,180000,12736021740,20650,20650,20650,20650,0
|
|
20230726,175900,12736021740,20650,20650,20650,20650,0
|
|
20230726,175800,12736021740,20650,20650,20650,20650,0
|
|
20230726,175700,12736021740,20650,20650,20650,20650,0
|
|
20230726,175600,12736021740,20650,20650,20650,20650,0
|
|
20230726,175500,12736021740,20650,20650,20650,20650,0
|
|
20230726,175400,12736021740,20650,20650,20650,20650,0
|
|
20230726,175300,12736021740,20650,20650,20650,20650,0
|
|
20230726,175200,12736021740,20650,20650,20650,20650,0
|
|
20230726,175100,12736021740,20650,20650,20650,20650,0
|
|
20230726,175000,12736021740,20650,20650,20650,20650,0
|
|
20230726,174900,12736021740,20650,20650,20650,20650,0
|
|
20230726,174800,12736021740,20650,20650,20650,20650,0
|
|
20230726,174700,12736021740,20650,20650,20650,20650,0
|
|
20230726,174600,12736021740,20650,20650,20650,20650,0
|
|
20230726,174500,12736021740,20650,20650,20650,20650,0
|
|
20230726,174400,12736021740,20650,20650,20650,20650,0
|
|
20230726,174300,12736021740,20650,20650,20650,20650,0
|
|
20230726,174200,12736021740,20650,20650,20650,20650,3437
|
|
20230726,174100,12736021740,20650,20650,20650,20650,0
|
|
20230726,174000,12736021740,20650,20650,20650,20650,0
|
|
20230726,173900,12736021740,20650,20650,20650,20650,0
|
|
20230726,173800,12736021740,20650,20650,20650,20650,0
|
|
20230726,173700,12736021740,20650,20650,20650,20650,0
|
|
20230726,173600,12736021740,20650,20650,20650,20650,0
|
|
20230726,173500,12736021740,20650,20650,20650,20650,0
|
|
20230726,173400,12736021740,20650,20650,20650,20650,0
|
|
20230726,173300,12736021740,20650,20650,20650,20650,0
|
|
20230726,173200,12736021740,20650,20650,20650,20650,0
|
|
20230726,173100,12736021740,20650,20650,20650,20650,0
|
|
20230726,173000,12736021740,20650,20650,20650,20650,0
|
|
20230726,172900,12736021740,20650,20650,20650,20650,0
|
|
20230726,172800,12736021740,20650,20650,20650,20650,0
|
|
20230726,172700,12736021740,20650,20650,20650,20650,0
|
|
20230726,172600,12736021740,20650,20650,20650,20650,0
|
|
20230726,172500,12736021740,20650,20650,20650,20650,0
|
|
20230726,172400,12736021740,20650,20650,20650,20650,0
|
|
20230726,172300,12736021740,20650,20650,20650,20650,0
|
|
20230726,172200,12736021740,20650,20650,20650,20650,0
|
|
20230726,172100,12736021740,20650,20650,20650,20650,0
|
|
20230726,172000,12736021740,20650,20650,20650,20650,0
|
|
20230726,171900,12736021740,20650,20650,20650,20650,0
|
|
20230726,171800,12736021740,20650,20650,20650,20650,0
|
|
20230726,171700,12736021740,20650,20650,20650,20650,0
|
|
20230726,171600,12736021740,20650,20650,20650,20650,0
|
|
20230726,171500,12736021740,20650,20650,20650,20650,0
|
|
20230726,171400,12736021740,20650,20650,20650,20650,0
|
|
20230726,171300,12736021740,20650,20650,20650,20650,0
|
|
20230726,171200,12736021740,20650,20650,20650,20650,3437
|
|
20230726,171100,12736021740,20650,20650,20650,20650,0
|
|
20230726,171000,12736021740,20650,20650,20650,20650,0
|
|
20230726,170900,12736021740,20650,20650,20650,20650,0
|
|
20230726,170800,12736021740,20650,20650,20650,20650,0
|
|
20230726,170700,12736021740,20650,20650,20650,20650,0
|
|
20230726,170600,12736021740,20650,20650,20650,20650,0
|
|
20230726,170500,12736021740,20650,20650,20650,20650,0
|
|
20230726,170400,12736021740,20650,20650,20650,20650,0
|
|
20230726,170300,12736021740,20650,20650,20650,20650,0
|
|
20230726,170200,12736021740,20650,20650,20650,20650,0
|
|
20230726,170100,12736021740,20650,20650,20650,20650,0
|
|
20230726,170000,12736021740,20650,20650,20650,20650,0
|
|
20230726,165900,12736021740,20650,20650,20650,20650,0
|
|
20230726,165800,12736021740,20650,20650,20650,20650,0
|
|
20230726,165700,12736021740,20650,20650,20650,20650,0
|
|
20230726,165600,12736021740,20650,20650,20650,20650,0
|
|
20230726,165500,12736021740,20650,20650,20650,20650,0
|
|
20230726,165400,12736021740,20650,20650,20650,20650,0
|
|
20230726,165300,12736021740,20650,20650,20650,20650,0
|
|
20230726,165200,12736021740,20650,20650,20650,20650,0
|
|
20230726,165100,12736021740,20650,20650,20650,20650,0
|
|
20230726,165000,12736021740,20650,20650,20650,20650,0
|
|
20230726,164900,12736021740,20650,20650,20650,20650,0
|
|
20230726,164800,12736021740,20650,20650,20650,20650,0
|
|
20230726,164700,12736021740,20650,20650,20650,20650,0
|
|
20230726,164600,12736021740,20650,20650,20650,20650,0
|
|
20230726,164500,12736021740,20650,20650,20650,20650,0
|
|
20230726,164400,12736021740,20650,20650,20650,20650,0
|
|
20230726,164300,12736021740,20650,20650,20650,20650,0
|
|
20230726,164200,12736021740,20650,20650,20650,20650,3437
|
|
20230726,164100,12736021740,20650,20650,20650,20650,0
|
|
20230726,164000,12736021740,20650,20650,20650,20650,0
|
|
20230726,163900,12736021740,20650,20650,20650,20650,0
|
|
20230726,163800,12736021740,20650,20650,20650,20650,0
|
|
20230726,163700,12736021740,20650,20650,20650,20650,0
|
|
20230726,163600,12736021740,20650,20650,20650,20650,0
|
|
20230726,163500,12736021740,20650,20650,20650,20650,0
|
|
20230726,163400,12736021740,20650,20650,20650,20650,0
|
|
20230726,163300,12736021740,20650,20650,20650,20650,0
|
|
20230726,163200,12736021740,20650,20650,20650,20650,0
|
|
20230726,163100,12736021740,20650,20650,20650,20650,0
|
|
20230726,163000,12736021740,20650,20650,20650,20650,0
|
|
20230726,162900,12736021740,20650,20650,20650,20650,0
|
|
20230726,162800,12736021740,20650,20650,20650,20650,0
|
|
20230726,162700,12736021740,20650,20650,20650,20650,0
|
|
20230726,162600,12736021740,20650,20650,20650,20650,0
|
|
20230726,162500,12736021740,20650,20650,20650,20650,0
|
|
20230726,162400,12736021740,20650,20650,20650,20650,0
|
|
20230726,162300,12736021740,20650,20650,20650,20650,0
|
|
20230726,162200,12736021740,20650,20650,20650,20650,0
|
|
20230726,162100,12736021740,20650,20650,20650,20650,0
|
|
20230726,162000,12736021740,20650,20650,20650,20650,0
|
|
20230726,161900,12736021740,20650,20650,20650,20650,0
|
|
20230726,161800,12736021740,20650,20650,20650,20650,0
|
|
20230726,161700,12736021740,20650,20650,20650,20650,0
|
|
20230726,161600,12736021740,20650,20650,20650,20650,0
|
|
20230726,161500,12736021740,20650,20650,20650,20650,0
|
|
20230726,161400,12736021740,20650,20650,20650,20650,0
|
|
20230726,161300,12736021740,20650,20650,20650,20650,0
|
|
20230726,161200,12736021740,20650,20650,20650,20650,3437
|
|
20230726,161100,12736021740,20650,20650,20650,20650,0
|
|
20230726,161000,12736021740,20650,20650,20650,20650,0
|
|
20230726,160900,12736021740,20650,20650,20650,20650,0
|
|
20230726,160800,12736021740,20650,20650,20650,20650,0
|
|
20230726,160700,12736021740,20650,20650,20650,20650,0
|
|
20230726,160600,12736021740,20650,20650,20650,20650,0
|
|
20230726,160500,12736021740,20650,20650,20650,20650,0
|
|
20230726,160400,12736021740,20650,20650,20650,20650,0
|
|
20230726,160300,12736021740,20650,20650,20650,20650,0
|
|
20230726,160200,12736021740,20650,20650,20650,20650,0
|
|
20230726,160100,12736021740,20650,20650,20650,20650,0
|
|
20230726,160000,12736021740,20650,20650,20650,20650,0
|
|
20230726,155900,12736021740,20650,20650,20650,20650,0
|
|
20230726,155800,12736021740,20650,20650,20650,20650,0
|
|
20230726,155700,12736021740,20650,20650,20650,20650,0
|
|
20230726,155600,12736021740,20650,20650,20650,20650,0
|
|
20230726,155500,12736021740,20650,20650,20650,20650,0
|
|
20230726,155400,12736021740,20650,20650,20650,20650,0
|
|
20230726,155300,12736021740,20650,20650,20650,20650,0
|
|
20230726,155200,12736021740,20650,20650,20650,20650,0
|
|
20230726,155100,12736021740,20650,20650,20650,20650,0
|
|
20230726,155000,12736021740,20650,20650,20650,20650,0
|
|
20230726,154900,12736021740,20650,20650,20650,20650,0
|
|
20230726,154800,12736021740,20650,20650,20650,20650,0
|
|
20230726,154700,12736021740,20650,20650,20650,20650,0
|
|
20230726,154600,12736021740,20650,20650,20650,20650,0
|
|
20230726,154500,12736021740,20650,20650,20650,20650,0
|
|
20230726,154400,12736021740,20650,20650,20650,20650,0
|
|
20230726,154300,12736021740,20650,20650,20650,20650,0
|
|
20230726,154200,12736021740,20650,20650,20650,20650,3437
|
|
20230726,154100,12736021740,20650,20650,20650,20650,0
|
|
20230726,154000,12736021740,20650,20650,20650,20650,0
|
|
20230726,153900,12736021740,20650,20650,20650,20650,0
|
|
20230726,153800,12736021740,20650,20650,20650,20650,0
|
|
20230726,153700,12736021740,20650,20650,20650,20650,0
|
|
20230726,153600,12736021740,20650,20650,20650,20650,0
|
|
20230726,153500,12736021740,20650,20650,20650,20650,0
|
|
20230726,153400,12736021740,20650,20650,20650,20650,0
|
|
20230726,153300,12736021740,20650,20650,20650,20650,0
|
|
20230726,153200,12736021740,20650,20650,20650,20650,0
|
|
20230726,153100,12736021740,20650,20650,20650,20650,0
|
|
20230726,153000,12736021740,20650,20650,20650,20650,3437
|
|
20230726,152900,12665047690,20700,20700,20700,20700,0
|
|
20230726,152800,12665047690,20700,20700,20700,20700,0
|
|
20230726,152700,12665047690,20700,20700,20700,20700,0
|
|
20230726,152600,12665047690,20700,20700,20700,20700,0
|
|
20230726,152500,12665047690,20700,20700,20700,20700,0
|
|
20230726,152400,12665047690,20700,20700,20700,20700,0
|
|
20230726,152300,12665047690,20700,20700,20700,20700,0
|
|
20230726,152200,12665047690,20700,20700,20700,20700,0
|
|
20230726,152100,12665047690,20700,20700,20700,20700,0
|
|
20230726,152000,12665047690,20700,20700,20700,20700,0
|
|
20230726,151900,12665047690,20700,20600,20700,20550,236
|
|
20230726,151800,12660186140,20600,20650,20750,20600,876
|
|
20230726,151700,12642033740,20650,20650,20750,20550,1250
|
|
20230726,151600,12616275240,20700,20750,20750,20600,835
|
|
20230726,151500,12599000990,20750,20650,20750,20650,1449
|
|
20230726,151400,12568988340,20650,20650,20650,20600,1397
|
|
20230726,151300,12540142290,20650,20650,20700,20550,1956
|
|
20230726,151200,12499831740,20700,20600,20750,20450,2413
|
|
20230726,151100,12450211190,20600,20650,20650,20500,1135
|
|
20230726,151000,12426838690,20650,20650,20700,20500,1013
|
|
20230726,150900,12405938640,20600,20750,20750,20600,995
|
|
20230726,150800,12385370440,20700,20600,20750,20550,1014
|
|
20230726,150700,12364414540,20600,20600,20650,20550,1504
|
|
20230726,150600,12333420990,20600,20650,20700,20600,997
|
|
20230726,150500,12312837490,20650,20700,20700,20600,2351
|
|
20230726,150400,12264309890,20700,20800,20800,20700,1102
|
|
20230726,150300,12241428290,20800,20850,20850,20700,2353
|
|
20230726,150200,12192603690,20850,20800,20850,20750,1105
|
|
20230726,150100,12169610590,20800,20850,20850,20800,1753
|
|
20230726,150000,12133075590,20850,20800,20850,20750,872
|
|
20230726,145900,12114929790,20800,20800,20850,20750,962
|
|
20230726,145800,12094917640,20800,20800,20800,20750,2359
|
|
20230726,145700,12045897590,20800,20700,20800,20650,2641
|
|
20230726,145600,11991113540,20650,20700,20800,20600,1080
|
|
20230726,145500,11968736290,20650,20700,20800,20650,1234
|
|
20230726,145400,11943151040,20700,20800,20800,20700,1538
|
|
20230726,145300,11911236890,20750,20800,20800,20750,1612
|
|
20230726,145200,11877713790,20700,20800,20900,20700,4216
|
|
20230726,145100,11789935990,20800,20750,20800,20700,1271
|
|
20230726,145000,11763527140,20750,20750,20800,20650,1293
|
|
20230726,144900,11736719340,20750,20750,20800,20650,1210
|
|
20230726,144800,11711610790,20750,20650,20750,20600,1065
|
|
20230726,144700,11689578590,20650,20600,20700,20550,919
|
|
20230726,144600,11670585440,20600,20700,20750,20500,2324
|
|
20230726,144500,11622665040,20650,20800,20850,20650,2928
|
|
20230726,144400,11561801090,20750,20700,20800,20650,3590
|
|
20230726,144300,11487337390,20650,20500,20700,20500,2058
|
|
20230726,144200,11444782390,20700,20800,20850,20450,4800
|
|
20230726,144100,11345586390,20800,20850,20900,20750,6561
|
|
20230726,144000,11208870690,20750,20700,20850,20700,3856
|
|
20230726,143900,11128743390,20700,20700,20800,20700,2008
|
|
20230726,143800,11087088740,20750,20650,20750,20500,2190
|
|
20230726,143700,11041761140,20650,20700,20750,20300,2889
|
|
20230726,143600,10982227290,20750,20600,20750,20550,1922
|
|
20230726,143500,10942474090,20550,20600,20650,20550,1734
|
|
20230726,143400,10906741590,20550,20600,20650,20400,2020
|
|
20230726,143300,10865170990,20550,20300,20550,20200,3018
|
|
20230726,143200,10803557990,20250,20350,20400,20250,732
|
|
20230726,143100,10788666390,20350,20250,20400,20250,572
|
|
20230726,143000,10777022540,20200,20350,20400,20200,744
|
|
20230726,142900,10761890990,20300,20200,20300,20200,712
|
|
20230726,142800,10747491090,20150,20300,20300,20150,993
|
|
20230726,142700,10727394290,20250,19990,20300,19990,737
|
|
20230726,142600,10712510750,19990,20100,20100,19990,1144
|
|
20230726,142500,10689615690,20050,20150,20150,20050,1106
|
|
20230726,142400,10667383640,20150,20150,20200,20150,186
|
|
20230726,142300,10663631390,20150,20100,20150,20100,160
|
|
20230726,142200,10660411990,20100,20100,20150,20100,205
|
|
20230726,142100,10656291190,20150,20100,20200,20100,355
|
|
20230726,142000,10649140390,20100,20100,20200,20100,207
|
|
20230726,141900,10644973940,20150,20250,20400,20100,459
|
|
20230726,141800,10635676990,20250,20150,20400,20100,1307
|
|
20230726,141700,10609168240,20050,19870,20100,19870,4281
|
|
20230726,141600,10523530820,19870,19950,19980,19870,3525
|
|
20230726,141500,10453431660,19940,19880,19940,19880,525
|
|
20230726,141400,10442967230,19940,19860,19940,19860,237
|
|
20230726,141300,10438255140,19870,19840,19880,19840,133
|
|
20230726,141200,10435614260,19840,19840,19850,19840,117
|
|
20230726,141100,10433292670,19840,19850,19850,19840,573
|
|
20230726,141000,10421919890,19850,19930,19930,19850,2880
|
|
20230726,140900,10364662140,19930,19980,19980,19930,538
|
|
20230726,140800,10353927540,19940,19930,19980,19930,150
|
|
20230726,140700,10350937700,19940,19930,19940,19930,188
|
|
20230726,140600,10347190570,19930,19910,19980,19900,370
|
|
20230726,140500,10339824100,19890,19880,19980,19880,255
|
|
20230726,140400,10334748640,19880,19880,19990,19880,769
|
|
20230726,140300,10319443980,19880,19860,19990,19850,1089
|
|
20230726,140200,10297775050,19860,19880,19890,19830,1078
|
|
20230726,140100,10276359240,19880,19800,19910,19780,1843
|
|
20230726,140000,10239840090,19800,19870,19910,19790,9483
|
|
20230726,135900,10051696990,19870,19950,20050,19870,6864
|
|
20230726,135800,9914952370,19930,20000,20050,19930,3559
|
|
20230726,135700,9843895240,20000,20000,20100,20000,794
|
|
20230726,135600,9827999240,20050,20000,20050,20000,612
|
|
20230726,135500,9815743140,20000,20000,20150,20000,560
|
|
20230726,135400,9804512540,20050,19980,20200,19980,2282
|
|
20230726,135300,9758882670,19990,19990,20000,19980,1774
|
|
20230726,135200,9723421960,19980,20050,20050,19980,1788
|
|
20230726,135100,9687645520,20050,20050,20150,20050,326
|
|
20230726,135000,9681101570,20050,20100,20100,20050,463
|
|
20230726,134900,9671817620,20100,20100,20100,20000,1164
|
|
20230726,134800,9648482320,20050,20150,20250,20050,2678
|
|
20230726,134700,9594518270,20200,20250,20300,20200,2126
|
|
20230726,134600,9551559070,20250,20300,20400,20200,1421
|
|
20230726,134500,9522744420,20300,20250,20400,20250,583
|
|
20230726,134400,9510859970,20250,20200,20450,20200,734
|
|
20230726,134300,9495939370,20200,20150,20200,20150,412
|
|
20230726,134200,9487620620,20150,20150,20250,20150,1458
|
|
20230726,134100,9458229820,20150,20400,20400,20150,4727
|
|
20230726,134000,9362338270,20400,20400,20550,20400,632
|
|
20230726,133900,9349390520,20400,20500,20550,20400,1124
|
|
20230726,133800,9326394470,20400,20550,20700,20400,4110
|
|
20230726,133700,9241875270,20550,20500,20750,20500,4236
|
|
20230726,133600,9154259520,20500,20500,20600,20400,2427
|
|
20230726,133500,9104375920,20500,20400,20550,20400,800
|
|
20230726,133400,9087994020,20400,20400,20500,20350,519
|
|
20230726,133300,9077390270,20400,20300,20450,20250,1698
|
|
20230726,133200,9042898470,20300,20350,20550,20300,614
|
|
20230726,133100,9030392320,20350,20350,20450,20350,316
|
|
20230726,133000,9023951670,20300,20350,20500,20300,388
|
|
20230726,132900,9016039570,20300,20400,20400,20300,2022
|
|
20230726,132800,8974937020,20400,20450,20550,20400,679
|
|
20230726,132700,8961025620,20450,20500,20550,20450,1035
|
|
20230726,132600,8939827470,20500,20550,20600,20400,4839
|
|
20230726,132500,8840365120,20500,20300,20550,20300,2138
|
|
20230726,132400,8796629770,20300,20250,20350,20200,711
|
|
20230726,132300,8782170620,20200,20200,20300,20200,2301
|
|
20230726,132200,8735604920,20200,20150,20200,20150,119
|
|
20230726,132100,8733206170,20150,20400,20450,20150,3054
|
|
20230726,132000,8671317920,20350,20350,20350,20250,639
|
|
20230726,131900,8658318320,20250,20200,20300,20200,362
|
|
20230726,131800,8650992870,20200,20250,20300,20200,804
|
|
20230726,131700,8634710720,20200,20200,20250,20200,466
|
|
20230726,131600,8625286770,20200,20200,20350,20200,753
|
|
20230726,131500,8610011820,20200,20250,20250,20150,308
|
|
20230726,131400,8603792420,20150,20150,20150,20150,110
|
|
20230726,131300,8601575920,20150,20200,20250,20150,343
|
|
20230726,131200,8594650570,20200,20150,20200,20150,305
|
|
20230726,131100,8588503870,20150,20150,20200,20150,453
|
|
20230726,131000,8579363720,20150,20150,20200,20150,256
|
|
20230726,130900,8574205020,20150,20150,20150,20150,168
|
|
20230726,130800,8570819820,20150,20150,20150,20150,145
|
|
20230726,130700,8567898070,20150,20150,20200,20150,239
|
|
20230726,130600,8563077220,20150,20150,20200,20150,363
|
|
20230726,130500,8555750270,20150,20100,20200,20100,333
|
|
20230726,130400,8549031770,20100,20150,20200,20100,132
|
|
20230726,130300,8546374920,20150,20200,20200,20150,387
|
|
20230726,130200,8538575820,20150,20150,20200,20150,320
|
|
20230726,130100,8532127270,20150,20150,20150,20150,701
|
|
20230726,130000,8518002120,20150,20200,20250,20150,359
|
|
20230726,125900,8510756920,20200,20200,20200,20200,309
|
|
20230726,125800,8504515120,20200,20200,20200,20200,166
|
|
20230726,125700,8501161920,20200,20200,20250,20200,124
|
|
20230726,125600,8498656620,20200,20200,20400,20200,875
|
|
20230726,125500,8480879770,20200,20200,20300,20200,334
|
|
20230726,125400,8474130020,20150,20150,20200,20150,557
|
|
20230726,125300,8462884420,20150,20150,20200,20150,152
|
|
20230726,125200,8459820420,20150,20100,20150,20100,266
|
|
20230726,125100,8454462820,20100,20150,20150,20050,2305
|
|
20230726,125000,8408121720,20100,20150,20150,20100,398
|
|
20230726,124900,8400120470,20100,20150,20150,20100,443
|
|
20230726,124800,8391202720,20150,20150,20200,20100,597
|
|
20230726,124700,8379164670,20150,20150,20150,20100,577
|
|
20230726,124600,8367543620,20100,20050,20100,20050,179
|
|
20230726,124500,8363950120,20050,20200,20200,20000,940
|
|
20230726,124400,8345056470,20000,19980,20200,19980,1292
|
|
20230726,124300,8319127490,19980,19980,20100,19980,603
|
|
20230726,124200,8307061220,19980,20000,20050,19970,326
|
|
20230726,124100,8300539970,20000,19970,20050,19960,557
|
|
20230726,124000,8289406640,19960,19990,19990,19960,3107
|
|
20230726,123900,8227329400,19990,19990,20000,19990,1168
|
|
20230726,123800,8203980520,19990,19990,20000,19990,246
|
|
20230726,123700,8199061870,19990,20000,20000,19990,1848
|
|
20230726,123600,8162117510,20000,20000,20000,19990,646
|
|
20230726,123500,8149197600,20000,20050,20100,19990,584
|
|
20230726,123400,8137485450,19990,20000,20000,19990,582
|
|
20230726,123300,8125845810,20000,20000,20100,20000,318
|
|
20230726,123200,8119477910,20000,20100,20100,20000,674
|
|
20230726,123100,8105970510,20050,20050,20050,20000,160
|
|
20230726,123000,8102765310,20050,20000,20150,20000,400
|
|
20230726,122900,8094743560,20000,20000,20050,20000,198
|
|
20230726,122800,8090780760,20000,20000,20100,20000,743
|
|
20230726,122700,8075920560,20000,20050,20100,20000,208
|
|
20230726,122600,8071753660,20100,20050,20100,20000,152
|
|
20230726,122500,8068708110,20000,20000,20050,20000,486
|
|
20230726,122400,8058985310,20000,20050,20050,20000,684
|
|
20230726,122300,8045298310,20000,20050,20050,20000,664
|
|
20230726,122200,8032001260,20050,20050,20050,20050,715
|
|
20230726,122100,8017665510,20050,20100,20200,20050,837
|
|
20230726,122000,8000787660,20100,20000,20200,20000,902
|
|
20230726,121900,7982631010,19990,19990,20000,19980,221
|
|
20230726,121800,7978212840,19990,20050,20050,19980,2582
|
|
20230726,121700,7926587620,20050,20150,20200,20000,173
|
|
20230726,121600,7923115820,19990,20050,20050,19980,2069
|
|
20230726,121500,7881699330,20050,20050,20150,20050,178
|
|
20230726,121400,7878127530,20050,20100,20150,20050,527
|
|
20230726,121300,7867522080,20000,19990,20050,19990,880
|
|
20230726,121200,7849893860,19990,20050,20050,19990,1693
|
|
20230726,121100,7816016190,20050,20100,20150,20050,490
|
|
20230726,121000,7806171740,20100,20100,20200,20050,2029
|
|
20230726,120900,7765342790,20000,20050,20100,20000,5928
|
|
20230726,120800,7646672290,20050,20100,20100,20050,1708
|
|
20230726,120700,7612381090,20100,20100,20150,20100,173
|
|
20230726,120600,7608900990,20100,20100,20200,20100,140
|
|
20230726,120500,7606085190,20100,20050,20150,20050,164
|
|
20230726,120400,7602786440,20050,20150,20150,20050,1878
|
|
20230726,120300,7565013290,20100,20150,20200,20100,168
|
|
20230726,120200,7561631940,20100,20250,20250,20100,274
|
|
20230726,120100,7556111590,20150,20100,20250,20100,649
|
|
20230726,120000,7543034590,20100,20100,20100,20000,4392
|
|
20230726,115900,7454960040,20100,20150,20150,20100,2241
|
|
20230726,115800,7409806590,20150,20200,20200,20150,1104
|
|
20230726,115700,7387544390,20200,20200,20200,20200,413
|
|
20230726,115600,7379201790,20200,20200,20250,20200,666
|
|
20230726,115500,7365745790,20200,20150,20250,20150,190
|
|
20230726,115400,7361908490,20150,20200,20200,20150,531
|
|
20230726,115300,7351193190,20200,20200,20200,20200,213
|
|
20230726,115200,7346890590,20200,20200,20250,20200,378
|
|
20230726,115100,7339254940,20150,20200,20200,20150,173
|
|
20230726,115000,7335767140,20200,20200,20200,20150,885
|
|
20230726,114900,7317922990,20150,20150,20150,20150,122
|
|
20230726,114800,7315464690,20150,20250,20250,20150,3642
|
|
20230726,114700,7241818390,20250,20250,20350,20250,815
|
|
20230726,114600,7225304140,20250,20300,20350,20250,666
|
|
20230726,114500,7211785440,20300,20300,20300,20300,362
|
|
20230726,114400,7204436840,20300,20300,20400,20300,196
|
|
20230726,114300,7200456040,20300,20300,20400,20300,218
|
|
20230726,114200,7196020140,20250,20300,20400,20250,1185
|
|
20230726,114100,7171935490,20300,20250,20350,20250,273
|
|
20230726,114000,7166395090,20250,20250,20300,20200,457
|
|
20230726,113900,7157132940,20200,20200,20250,20200,302
|
|
20230726,113800,7151025390,20200,20200,20300,20150,1177
|
|
20230726,113700,7127162040,20150,20100,20150,20100,280
|
|
20230726,113600,7121521840,20100,20150,20250,20100,735
|
|
20230726,113500,7106710990,20150,20150,20200,20150,117
|
|
20230726,113400,7104353390,20150,20200,20250,20100,118
|
|
20230726,113300,7101972240,20200,20100,20200,20100,355
|
|
20230726,113200,7094817340,20100,20100,20200,20100,242
|
|
20230726,113100,7089945740,20100,20100,20100,20100,823
|
|
20230726,113000,7073403440,20100,20200,20250,20100,394
|
|
20230726,112900,7065446140,20150,20100,20250,20100,365
|
|
20230726,112800,7058087740,20100,20150,20200,20100,215
|
|
20230726,112700,7053755640,20150,20050,20200,20050,787
|
|
20230726,112600,7037887390,20050,20100,20150,20050,327
|
|
20230726,112500,7031315990,20100,20050,20150,20050,1192
|
|
20230726,112400,7007409890,20050,20000,20150,20000,752
|
|
20230726,112300,6992348990,20000,20000,20100,20000,609
|
|
20230726,112200,6980133790,20000,19960,20100,19960,837
|
|
20230726,112100,6963352960,19960,19950,20100,19830,1920
|
|
20230726,112000,6924976140,19940,20000,20050,19920,6057
|
|
20230726,111900,6803901550,20100,20100,20150,20000,4088
|
|
20230726,111800,6721999150,20100,20100,20250,20100,1768
|
|
20230726,111700,6686438050,20100,20100,20250,20100,1556
|
|
20230726,111600,6655067600,20100,20250,20300,20000,14316
|
|
20230726,111500,6367404900,20250,20350,20350,20200,424
|
|
20230726,111400,6358819150,20250,20200,20300,20200,4497
|
|
20230726,111300,6267710500,20300,20350,20350,20200,2256
|
|
20230726,111200,6221949100,20300,20350,20400,20300,10541
|
|
20230726,111100,6007892950,20400,20350,20400,20350,558
|
|
20230726,111000,5996523300,20350,20450,20450,20350,2154
|
|
20230726,110900,5952581700,20400,20400,20450,20400,528
|
|
20230726,110800,5941809650,20350,20400,20450,20350,612
|
|
20230726,110700,5929315700,20400,20500,20500,20400,3305
|
|
20230726,110600,5861709300,20550,20550,20550,20500,2128
|
|
20230726,110500,5817988550,20600,20600,20600,20550,248
|
|
20230726,110400,5812884800,20550,20550,20600,20550,511
|
|
20230726,110300,5802365200,20550,20550,20550,20550,462
|
|
20230726,110200,5792871100,20550,20600,20600,20500,456
|
|
20230726,110100,5783505600,20550,20550,20550,20550,309
|
|
20230726,110000,5777155650,20600,20550,20650,20550,1983
|
|
20230726,105900,5736302200,20600,20550,20600,20500,456
|
|
20230726,105800,5726933400,20500,20500,20500,20500,697
|
|
20230726,105700,5712644900,20450,20550,20550,20450,586
|
|
20230726,105600,5700632200,20550,20550,20550,20500,1617
|
|
20230726,105500,5667404350,20550,20500,20550,20500,973
|
|
20230726,105400,5647419600,20500,20500,20550,20450,350
|
|
20230726,105300,5640241300,20500,20500,20550,20450,956
|
|
20230726,105200,5620634500,20500,20500,20500,20450,830
|
|
20230726,105100,5603645550,20450,20400,20450,20350,1343
|
|
20230726,105000,5576251200,20400,20450,20500,20350,4473
|
|
20230726,104900,5485078900,20400,20300,20400,20300,1605
|
|
20230726,104800,5452371100,20300,20350,20400,20300,2660
|
|
20230726,104700,5398275600,20400,20350,20400,20300,815
|
|
20230726,104600,5381685050,20300,20450,20450,20300,4011
|
|
20230726,104500,5300160250,20450,20450,20500,20400,906
|
|
20230726,104400,5281640800,20500,20500,20550,20300,11865
|
|
20230726,104300,5039566950,20500,20550,20550,20500,5497
|
|
20230726,104200,4926855700,20500,20550,20550,20500,2789
|
|
20230726,104100,4869667050,20500,20550,20600,20500,2007
|
|
20230726,104000,4828457050,20550,20600,20600,20500,758
|
|
20230726,103900,4812900950,20600,20550,20600,20500,2343
|
|
20230726,103800,4764755600,20550,20600,20600,20550,1629
|
|
20230726,103700,4731272700,20600,20600,20700,20600,1889
|
|
20230726,103600,4692351050,20650,20650,20700,20650,1647
|
|
20230726,103500,4658326650,20750,20700,20750,20650,3413
|
|
20230726,103400,4587793900,20650,20650,20750,20650,583
|
|
20230726,103300,4575720650,20750,20700,20750,20650,743
|
|
20230726,103200,4560349000,20750,20600,20750,20550,831
|
|
20230726,103100,4543196350,20550,20650,20700,20550,859
|
|
20230726,103000,4525476300,20600,20650,20700,20600,1727
|
|
20230726,102900,4489815900,20800,20700,20800,20600,5515
|
|
20230726,102800,4376099100,20700,20750,20800,20650,2765
|
|
20230726,102700,4318881550,20800,20800,20850,20700,3404
|
|
20230726,102600,4248082500,20900,20800,20900,20750,13518
|
|
20230726,102500,3967343250,20850,20800,20850,20700,4861
|
|
20230726,102400,3866563000,20800,20800,20800,20800,469
|
|
20230726,102300,3856807800,20850,20800,20900,20800,1050
|
|
20230726,102200,3834949050,20800,20850,20900,20800,5667
|
|
20230726,102100,3716980750,20900,20900,21000,20900,1858
|
|
20230726,102000,3678140200,20900,20900,20950,20850,1542
|
|
20230726,101900,3645943700,20850,20900,20950,20850,2222
|
|
20230726,101800,3599507150,20900,21000,21000,20900,2391
|
|
20230726,101700,3549450200,21000,21050,21100,21000,708
|
|
20230726,101600,3534548800,21000,21000,21050,21000,2119
|
|
20230726,101500,3490046750,21000,21050,21050,21000,1479
|
|
20230726,101400,3458962750,21000,21100,21100,21000,321
|
|
20230726,101300,3452212150,21100,21100,21200,21000,548
|
|
20230726,101200,3440667700,21200,21050,21200,21000,2156
|
|
20230726,101100,3395270550,21050,21050,21200,21050,459
|
|
20230726,101000,3385597300,21050,21000,21100,21000,864
|
|
20230726,100900,3367418400,21000,21000,21150,21000,1198
|
|
20230726,100800,3342209400,21000,21050,21050,21000,404
|
|
20230726,100700,3333723150,21050,21000,21050,20900,887
|
|
20230726,100600,3315114400,21050,21050,21100,21050,337
|
|
20230726,100500,3308015650,21050,21050,21150,21050,819
|
|
20230726,100400,3290774000,21050,21050,21150,21000,463
|
|
20230726,100300,3281018900,20950,21000,21050,20850,5269
|
|
20230726,100200,3170732750,21050,21100,21100,21050,347
|
|
20230726,100100,3163427400,21050,21050,21100,21050,360
|
|
20230726,100000,3155844900,21100,21050,21200,21050,464
|
|
20230726,095900,3146056350,21000,21050,21050,21000,530
|
|
20230726,095800,3134907000,21050,21000,21050,21000,243
|
|
20230726,095700,3129796350,20950,20950,21000,20900,789
|
|
20230726,095600,3113270200,21000,20950,21150,20950,1367
|
|
20230726,095500,3084559200,20900,21100,21100,20900,1795
|
|
20230726,095400,3046923400,21100,21000,21100,20950,1451
|
|
20230726,095300,3016459100,20950,21000,21050,20950,3353
|
|
20230726,095200,2946134000,21050,21050,21100,21000,749
|
|
20230726,095100,2930386200,21050,20850,21050,20850,2150
|
|
20230726,095000,2885486100,20800,20850,20950,20750,7238
|
|
20230726,094900,2734752050,20900,21000,21050,20850,4861
|
|
20230726,094800,2633124050,21000,21000,21000,21000,1308
|
|
20230726,094700,2605656050,21000,21050,21200,21000,5713
|
|
20230726,094600,2485585850,21100,21100,21250,21000,1921
|
|
20230726,094500,2445129650,21100,21150,21200,21100,3475
|
|
20230726,094400,2371770700,21200,21200,21200,21150,862
|
|
20230726,094300,2353514650,21200,21200,21350,21150,2440
|
|
20230726,094200,2301890750,21150,21200,21200,21150,1535
|
|
20230726,094100,2269388250,21100,21250,21350,21100,2640
|
|
20230726,094000,2213487300,21250,21450,21500,21250,1225
|
|
20230726,093900,2187289850,21450,21400,21600,21400,2348
|
|
20230726,093800,2136796200,21400,21450,21450,21400,1579
|
|
20230726,093700,2102972900,21450,21450,21450,21400,1696
|
|
20230726,093600,2066647800,21450,21500,21550,21450,1393
|
|
20230726,093500,2036690650,21500,21500,21500,21400,729
|
|
20230726,093400,2021062400,21350,21500,21500,21300,4154
|
|
20230726,093300,1932122900,21500,21450,21550,21450,1317
|
|
20230726,093200,1903806900,21500,21400,21500,21300,1004
|
|
20230726,093100,1882267150,21300,21400,21450,21300,1198
|
|
20230726,093000,1856695600,21400,21350,21450,21300,1088
|
|
20230726,092900,1833416050,21400,21400,21400,21250,584
|
|
20230726,092800,1820967200,21250,21100,21350,21100,1148
|
|
20230726,092700,1796586400,21150,21200,21200,21050,485
|
|
20230726,092600,1786339150,21200,21100,21200,21000,1117
|
|
20230726,092500,1762828700,21050,21000,21050,20900,1516
|
|
20230726,092400,1731002600,20900,20950,21050,20850,2707
|
|
20230726,092300,1674376100,20900,21050,21050,20900,3490
|
|
20230726,092200,1601115900,21000,21050,21200,21000,4705
|
|
20230726,092100,1502172650,21050,21200,21300,21050,2970
|
|
20230726,092000,1439333550,21150,21350,21350,21150,19679
|
|
20230726,091900,1022538800,21350,21350,21400,21300,1477
|
|
20230726,091800,991027450,21350,21350,21500,21350,3428
|
|
20230726,091700,917839250,21350,21200,21400,21100,5151
|
|
20230726,091600,808169650,21200,21200,21300,21000,7681
|
|
20230726,091500,645945050,21200,21350,21350,21200,6361
|
|
20230726,091400,510651100,21350,21450,21450,21350,2056
|
|
20230726,091300,466632150,21500,21450,21550,21400,1295
|
|
20230726,091200,438840850,21400,21500,21550,21400,1475
|
|
20230726,091100,407184500,21500,21600,21600,21500,205
|
|
20230726,091000,402768450,21650,21650,21650,21550,1256
|
|
20230726,090900,375587450,21650,21550,21750,21450,1722
|
|
20230726,090800,338316450,21650,21600,21650,21450,1424
|
|
20230726,090700,307672750,21600,21800,21800,21600,1118
|
|
20230726,090600,283428200,21750,21850,21900,21750,1468
|
|
20230726,090500,251362850,21850,21850,21950,21850,1186
|
|
20230726,090400,225426150,21950,21850,21950,21850,1230
|
|
20230726,090300,198487200,21900,21700,21900,21700,921
|
|
20230726,090200,178409650,21650,21500,21650,21450,3984
|
|
20230726,090100,92451100,21500,21650,21700,21500,2705
|
|
20230726,090000,33960700,21600,21650,21650,21600,1570
|