593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,185000,4397086070,3540,3540,3540,3540,7847
|
|
20230726,184900,4397086070,3540,3540,3540,3540,0
|
|
20230726,184800,4397086070,3540,3540,3540,3540,0
|
|
20230726,184700,4397086070,3540,3540,3540,3540,0
|
|
20230726,184600,4397086070,3540,3540,3540,3540,0
|
|
20230726,184500,4397086070,3540,3540,3540,3540,0
|
|
20230726,184400,4397086070,3540,3540,3540,3540,0
|
|
20230726,184300,4397086070,3540,3540,3540,3540,0
|
|
20230726,184200,4397086070,3540,3540,3540,3540,0
|
|
20230726,184100,4397086070,3540,3540,3540,3540,0
|
|
20230726,184000,4397086070,3540,3540,3540,3540,0
|
|
20230726,183900,4397086070,3540,3540,3540,3540,0
|
|
20230726,183800,4397086070,3540,3540,3540,3540,0
|
|
20230726,183700,4397086070,3540,3540,3540,3540,0
|
|
20230726,183600,4397086070,3540,3540,3540,3540,0
|
|
20230726,183500,4397086070,3540,3540,3540,3540,0
|
|
20230726,183400,4397086070,3540,3540,3540,3540,0
|
|
20230726,183300,4397086070,3540,3540,3540,3540,0
|
|
20230726,183200,4397086070,3540,3540,3540,3540,0
|
|
20230726,183100,4397086070,3540,3540,3540,3540,0
|
|
20230726,183000,4397086070,3540,3540,3540,3540,0
|
|
20230726,182900,4397086070,3540,3540,3540,3540,0
|
|
20230726,182800,4397086070,3540,3540,3540,3540,0
|
|
20230726,182700,4397086070,3540,3540,3540,3540,0
|
|
20230726,182600,4397086070,3540,3540,3540,3540,0
|
|
20230726,182500,4397086070,3540,3540,3540,3540,0
|
|
20230726,182400,4397086070,3540,3540,3540,3540,0
|
|
20230726,182300,4397086070,3540,3540,3540,3540,0
|
|
20230726,182200,4397086070,3540,3540,3540,3540,0
|
|
20230726,182100,4397086070,3540,3540,3540,3540,0
|
|
20230726,182000,4397086070,3540,3540,3540,3540,7847
|
|
20230726,181900,4397086070,3540,3540,3540,3540,0
|
|
20230726,181800,4397086070,3540,3540,3540,3540,0
|
|
20230726,181700,4397086070,3540,3540,3540,3540,0
|
|
20230726,181600,4397086070,3540,3540,3540,3540,0
|
|
20230726,181500,4397086070,3540,3540,3540,3540,0
|
|
20230726,181400,4397086070,3540,3540,3540,3540,0
|
|
20230726,181300,4397086070,3540,3540,3540,3540,0
|
|
20230726,181200,4397086070,3540,3540,3540,3540,0
|
|
20230726,181100,4397086070,3540,3540,3540,3540,0
|
|
20230726,181000,4397086070,3540,3540,3540,3540,0
|
|
20230726,180900,4397086070,3540,3540,3540,3540,0
|
|
20230726,180800,4397086070,3540,3540,3540,3540,0
|
|
20230726,180700,4397086070,3540,3540,3540,3540,0
|
|
20230726,180600,4397086070,3540,3540,3540,3540,0
|
|
20230726,180500,4397086070,3540,3540,3540,3540,0
|
|
20230726,180400,4397086070,3540,3540,3540,3540,0
|
|
20230726,180300,4397086070,3540,3540,3540,3540,0
|
|
20230726,180200,4397086070,3540,3540,3540,3540,0
|
|
20230726,180100,4397086070,3540,3540,3540,3540,0
|
|
20230726,180000,4397086070,3540,3540,3540,3540,0
|
|
20230726,175900,4397086070,3540,3540,3540,3540,0
|
|
20230726,175800,4397086070,3540,3540,3540,3540,0
|
|
20230726,175700,4397086070,3540,3540,3540,3540,0
|
|
20230726,175600,4397086070,3540,3540,3540,3540,0
|
|
20230726,175500,4397086070,3540,3540,3540,3540,0
|
|
20230726,175400,4397086070,3540,3540,3540,3540,0
|
|
20230726,175300,4397086070,3540,3540,3540,3540,0
|
|
20230726,175200,4397086070,3540,3540,3540,3540,0
|
|
20230726,175100,4397086070,3540,3540,3540,3540,0
|
|
20230726,175000,4397086070,3540,3540,3540,3540,7847
|
|
20230726,174900,4397086070,3540,3540,3540,3540,0
|
|
20230726,174800,4397086070,3540,3540,3540,3540,0
|
|
20230726,174700,4397086070,3540,3540,3540,3540,0
|
|
20230726,174600,4397086070,3540,3540,3540,3540,0
|
|
20230726,174500,4397086070,3540,3540,3540,3540,0
|
|
20230726,174400,4397086070,3540,3540,3540,3540,0
|
|
20230726,174300,4397086070,3540,3540,3540,3540,0
|
|
20230726,174200,4397086070,3540,3540,3540,3540,0
|
|
20230726,174100,4397086070,3540,3540,3540,3540,0
|
|
20230726,174000,4397086070,3540,3540,3540,3540,0
|
|
20230726,173900,4397086070,3540,3540,3540,3540,0
|
|
20230726,173800,4397086070,3540,3540,3540,3540,0
|
|
20230726,173700,4397086070,3540,3540,3540,3540,0
|
|
20230726,173600,4397086070,3540,3540,3540,3540,0
|
|
20230726,173500,4397086070,3540,3540,3540,3540,0
|
|
20230726,173400,4397086070,3540,3540,3540,3540,0
|
|
20230726,173300,4397086070,3540,3540,3540,3540,0
|
|
20230726,173200,4397086070,3540,3540,3540,3540,0
|
|
20230726,173100,4397086070,3540,3540,3540,3540,0
|
|
20230726,173000,4397086070,3540,3540,3540,3540,0
|
|
20230726,172900,4397086070,3540,3540,3540,3540,0
|
|
20230726,172800,4397086070,3540,3540,3540,3540,0
|
|
20230726,172700,4397086070,3540,3540,3540,3540,0
|
|
20230726,172600,4397086070,3540,3540,3540,3540,0
|
|
20230726,172500,4397086070,3540,3540,3540,3540,0
|
|
20230726,172400,4397086070,3540,3540,3540,3540,0
|
|
20230726,172300,4397086070,3540,3540,3540,3540,0
|
|
20230726,172200,4397086070,3540,3540,3540,3540,0
|
|
20230726,172100,4397086070,3540,3540,3540,3540,0
|
|
20230726,172000,4397086070,3540,3540,3540,3540,7847
|
|
20230726,171900,4397086070,3540,3540,3540,3540,0
|
|
20230726,171800,4397086070,3540,3540,3540,3540,0
|
|
20230726,171700,4397086070,3540,3540,3540,3540,0
|
|
20230726,171600,4397086070,3540,3540,3540,3540,0
|
|
20230726,171500,4397086070,3540,3540,3540,3540,0
|
|
20230726,171400,4397086070,3540,3540,3540,3540,0
|
|
20230726,171300,4397086070,3540,3540,3540,3540,0
|
|
20230726,171200,4397086070,3540,3540,3540,3540,0
|
|
20230726,171100,4397086070,3540,3540,3540,3540,0
|
|
20230726,171000,4397086070,3540,3540,3540,3540,0
|
|
20230726,170900,4397086070,3540,3540,3540,3540,0
|
|
20230726,170800,4397086070,3540,3540,3540,3540,0
|
|
20230726,170700,4397086070,3540,3540,3540,3540,0
|
|
20230726,170600,4397086070,3540,3540,3540,3540,0
|
|
20230726,170500,4397086070,3540,3540,3540,3540,0
|
|
20230726,170400,4397086070,3540,3540,3540,3540,0
|
|
20230726,170300,4397086070,3540,3540,3540,3540,0
|
|
20230726,170200,4397086070,3540,3540,3540,3540,0
|
|
20230726,170100,4397086070,3540,3540,3540,3540,0
|
|
20230726,170000,4397086070,3540,3540,3540,3540,0
|
|
20230726,165900,4397086070,3540,3540,3540,3540,0
|
|
20230726,165800,4397086070,3540,3540,3540,3540,0
|
|
20230726,165700,4397086070,3540,3540,3540,3540,0
|
|
20230726,165600,4397086070,3540,3540,3540,3540,0
|
|
20230726,165500,4397086070,3540,3540,3540,3540,0
|
|
20230726,165400,4397086070,3540,3540,3540,3540,0
|
|
20230726,165300,4397086070,3540,3540,3540,3540,0
|
|
20230726,165200,4397086070,3540,3540,3540,3540,0
|
|
20230726,165100,4397086070,3540,3540,3540,3540,0
|
|
20230726,165000,4397086070,3540,3540,3540,3540,7847
|
|
20230726,164900,4397086070,3540,3540,3540,3540,0
|
|
20230726,164800,4397086070,3540,3540,3540,3540,0
|
|
20230726,164700,4397086070,3540,3540,3540,3540,0
|
|
20230726,164600,4397086070,3540,3540,3540,3540,0
|
|
20230726,164500,4397086070,3540,3540,3540,3540,0
|
|
20230726,164400,4397086070,3540,3540,3540,3540,0
|
|
20230726,164300,4397086070,3540,3540,3540,3540,0
|
|
20230726,164200,4397086070,3540,3540,3540,3540,0
|
|
20230726,164100,4397086070,3540,3540,3540,3540,0
|
|
20230726,164000,4397086070,3540,3540,3540,3540,0
|
|
20230726,163900,4397086070,3540,3540,3540,3540,0
|
|
20230726,163800,4397086070,3540,3540,3540,3540,0
|
|
20230726,163700,4397086070,3540,3540,3540,3540,0
|
|
20230726,163600,4397086070,3540,3540,3540,3540,0
|
|
20230726,163500,4397086070,3540,3540,3540,3540,0
|
|
20230726,163400,4397086070,3540,3540,3540,3540,0
|
|
20230726,163300,4397086070,3540,3540,3540,3540,0
|
|
20230726,163200,4397086070,3540,3540,3540,3540,0
|
|
20230726,163100,4397086070,3540,3540,3540,3540,0
|
|
20230726,163000,4397086070,3540,3540,3540,3540,0
|
|
20230726,162900,4397086070,3540,3540,3540,3540,0
|
|
20230726,162800,4397086070,3540,3540,3540,3540,0
|
|
20230726,162700,4397086070,3540,3540,3540,3540,0
|
|
20230726,162600,4397086070,3540,3540,3540,3540,0
|
|
20230726,162500,4397086070,3540,3540,3540,3540,0
|
|
20230726,162400,4397086070,3540,3540,3540,3540,0
|
|
20230726,162300,4397086070,3540,3540,3540,3540,0
|
|
20230726,162200,4397086070,3540,3540,3540,3540,0
|
|
20230726,162100,4397086070,3540,3540,3540,3540,0
|
|
20230726,162000,4397086070,3540,3540,3540,3540,7847
|
|
20230726,161900,4397086070,3540,3540,3540,3540,0
|
|
20230726,161800,4397086070,3540,3540,3540,3540,0
|
|
20230726,161700,4397086070,3540,3540,3540,3540,0
|
|
20230726,161600,4397086070,3540,3540,3540,3540,0
|
|
20230726,161500,4397086070,3540,3540,3540,3540,0
|
|
20230726,161400,4397086070,3540,3540,3540,3540,0
|
|
20230726,161300,4397086070,3540,3540,3540,3540,0
|
|
20230726,161200,4397086070,3540,3540,3540,3540,0
|
|
20230726,161100,4397086070,3540,3540,3540,3540,0
|
|
20230726,161000,4397086070,3540,3540,3540,3540,0
|
|
20230726,160900,4397086070,3540,3540,3540,3540,0
|
|
20230726,160800,4397086070,3540,3540,3540,3540,0
|
|
20230726,160700,4397086070,3540,3540,3540,3540,0
|
|
20230726,160600,4397086070,3540,3540,3540,3540,0
|
|
20230726,160500,4397086070,3540,3540,3540,3540,0
|
|
20230726,160400,4397086070,3540,3540,3540,3540,0
|
|
20230726,160300,4397086070,3540,3540,3540,3540,0
|
|
20230726,160200,4397086070,3540,3540,3540,3540,0
|
|
20230726,160100,4397086070,3540,3540,3540,3540,0
|
|
20230726,160000,4397086070,3540,3540,3540,3540,0
|
|
20230726,155900,4397086070,3540,3540,3540,3540,0
|
|
20230726,155800,4397086070,3540,3540,3540,3540,0
|
|
20230726,155700,4397086070,3540,3540,3540,3540,0
|
|
20230726,155600,4397086070,3540,3540,3540,3540,0
|
|
20230726,155500,4397086070,3540,3540,3540,3540,0
|
|
20230726,155400,4397086070,3540,3540,3540,3540,0
|
|
20230726,155300,4397086070,3540,3540,3540,3540,0
|
|
20230726,155200,4397086070,3540,3540,3540,3540,0
|
|
20230726,155100,4397086070,3540,3540,3540,3540,0
|
|
20230726,155000,4397086070,3540,3540,3540,3540,7847
|
|
20230726,154900,4397086070,3540,3540,3540,3540,0
|
|
20230726,154800,4397086070,3540,3540,3540,3540,0
|
|
20230726,154700,4397086070,3540,3540,3540,3540,0
|
|
20230726,154600,4397086070,3540,3540,3540,3540,0
|
|
20230726,154500,4397086070,3540,3540,3540,3540,0
|
|
20230726,154400,4397086070,3540,3540,3540,3540,0
|
|
20230726,154300,4397086070,3540,3540,3540,3540,0
|
|
20230726,154200,4397086070,3540,3540,3540,3540,0
|
|
20230726,154100,4397086070,3540,3540,3540,3540,0
|
|
20230726,154000,4397086070,3540,3540,3540,3540,0
|
|
20230726,153900,4397086070,3540,3540,3540,3540,0
|
|
20230726,153800,4397086070,3540,3540,3540,3540,0
|
|
20230726,153700,4397086070,3540,3540,3540,3540,0
|
|
20230726,153600,4397086070,3540,3540,3540,3540,0
|
|
20230726,153500,4397086070,3540,3540,3540,3540,0
|
|
20230726,153400,4397086070,3540,3540,3540,3540,0
|
|
20230726,153300,4397086070,3540,3540,3540,3540,0
|
|
20230726,153200,4397086070,3540,3540,3540,3540,0
|
|
20230726,153100,4397086070,3540,3540,3540,3540,0
|
|
20230726,153000,4397086070,3540,3540,3540,3540,7847
|
|
20230726,152900,4369307690,3540,3540,3540,3540,0
|
|
20230726,152800,4369307690,3540,3540,3540,3540,0
|
|
20230726,152700,4369307690,3540,3540,3540,3540,0
|
|
20230726,152600,4369307690,3540,3540,3540,3540,0
|
|
20230726,152500,4369307690,3540,3540,3540,3540,0
|
|
20230726,152400,4369307690,3540,3540,3540,3540,0
|
|
20230726,152300,4369307690,3540,3540,3540,3540,0
|
|
20230726,152200,4369307690,3540,3540,3540,3540,0
|
|
20230726,152100,4369307690,3540,3540,3540,3540,0
|
|
20230726,152000,4369307690,3540,3540,3540,3540,0
|
|
20230726,151900,4369307690,3540,3545,3550,3540,5199
|
|
20230726,151800,4350893800,3545,3540,3550,3535,2861
|
|
20230726,151700,4340767035,3540,3545,3545,3535,664
|
|
20230726,151600,4338416835,3545,3540,3545,3520,5050
|
|
20230726,151500,4320534010,3520,3540,3540,3520,795
|
|
20230726,151400,4317722685,3550,3525,3550,3525,1807
|
|
20230726,151300,4311319485,3545,3520,3545,3505,5763
|
|
20230726,151200,4290987160,3520,3520,3520,3520,453
|
|
20230726,151100,4289392600,3520,3530,3530,3520,540
|
|
20230726,151000,4287491395,3520,3525,3535,3520,14350
|
|
20230726,150900,4236933350,3525,3535,3535,3525,1754
|
|
20230726,150800,4230744870,3540,3540,3540,3540,1006
|
|
20230726,150700,4227183630,3550,3550,3550,3530,7022
|
|
20230726,150600,4202344420,3550,3555,3555,3550,481
|
|
20230726,150500,4200636865,3550,3565,3565,3550,1223
|
|
20230726,150400,4196291785,3565,3560,3565,3560,557
|
|
20230726,150300,4194306740,3565,3550,3565,3540,2078
|
|
20230726,150200,4186932220,3550,3560,3565,3550,3955
|
|
20230726,150100,4172878435,3570,3565,3570,3560,796
|
|
20230726,150000,4170040485,3570,3570,3575,3570,3749
|
|
20230726,145900,4156656550,3570,3575,3575,3570,602
|
|
20230726,145800,4154506760,3575,3570,3575,3570,2015
|
|
20230726,145700,4147306580,3570,3560,3575,3560,5905
|
|
20230726,145600,4126259715,3575,3555,3580,3555,12332
|
|
20230726,145500,4082248045,3550,3550,3550,3550,303
|
|
20230726,145400,4081172395,3550,3550,3550,3545,72
|
|
20230726,145300,4080916800,3550,3545,3555,3545,10826
|
|
20230726,145200,4042476295,3550,3540,3550,3535,11326
|
|
20230726,145100,4002370500,3540,3540,3540,3535,810
|
|
20230726,145000,3999507135,3535,3535,3540,3530,735
|
|
20230726,144900,3996909575,3540,3540,3540,3535,6125
|
|
20230726,144800,3975235735,3535,3535,3540,3535,843
|
|
20230726,144700,3972255320,3535,3535,3540,3535,626
|
|
20230726,144600,3970042280,3530,3530,3530,3530,9
|
|
20230726,144500,3970010510,3540,3535,3540,3535,2661
|
|
20230726,144400,3960600870,3535,3535,3535,3535,2215
|
|
20230726,144300,3952770845,3540,3540,3540,3540,3
|
|
20230726,144200,3952760225,3540,3535,3540,3535,1027
|
|
20230726,144100,3949129775,3540,3540,3540,3540,699
|
|
20230726,144000,3946655315,3535,3540,3540,3535,384
|
|
20230726,143900,3945297870,3540,3540,3540,3530,195
|
|
20230726,143800,3944608470,3540,3545,3545,3540,6
|
|
20230726,143700,3944587210,3540,3540,3545,3540,267
|
|
20230726,143600,3943642025,3535,3530,3540,3530,137
|
|
20230726,143500,3943157280,3540,3530,3540,3530,68
|
|
20230726,143400,3942917210,3530,3540,3540,3530,327
|
|
20230726,143300,3941762880,3530,3540,3540,3530,4255
|
|
20230726,143200,3926700730,3545,3525,3545,3525,941
|
|
20230726,143100,3923382390,3525,3540,3545,3525,2067
|
|
20230726,143000,3916087670,3540,3530,3540,3530,1837
|
|
20230726,142900,3909591250,3530,3545,3545,3530,4351
|
|
20230726,142800,3894191765,3550,3535,3550,3535,6601
|
|
20230726,142700,3870826740,3530,3535,3535,3530,771
|
|
20230726,142600,3868103605,3540,3525,3540,3520,7011
|
|
20230726,142500,3843361450,3520,3520,3520,3520,1342
|
|
20230726,142400,3838637610,3520,3525,3525,3520,101
|
|
20230726,142300,3838282085,3520,3520,3520,3520,1
|
|
20230726,142200,3838278565,3510,3520,3520,3510,294
|
|
20230726,142100,3837244150,3525,3525,3525,3525,1002
|
|
20230726,142000,3833712100,3510,3510,3510,3510,740
|
|
20230726,141900,3831114700,3510,3530,3535,3510,3420
|
|
20230726,141800,3819048165,3525,3525,3525,3525,747
|
|
20230726,141700,3816414990,3525,3520,3525,3520,3200
|
|
20230726,141600,3805138470,3515,3505,3515,3500,9023
|
|
20230726,141500,3773496505,3505,3495,3505,3490,6654
|
|
20230726,141400,3750195460,3495,3495,3495,3495,1968
|
|
20230726,141300,3743317300,3500,3500,3505,3500,1577
|
|
20230726,141200,3737797695,3500,3485,3500,3480,6601
|
|
20230726,141100,3714773445,3480,3480,3500,3480,5002
|
|
20230726,141000,3697366445,3500,3505,3505,3470,6091
|
|
20230726,140900,3676151110,3505,3495,3505,3490,1127
|
|
20230726,140800,3672211850,3500,3500,3505,3500,242
|
|
20230726,140700,3671364845,3510,3495,3510,3490,58
|
|
20230726,140600,3671162130,3495,3495,3510,3490,1113
|
|
20230726,140500,3667275105,3515,3495,3515,3495,2034
|
|
20230726,140400,3660161555,3510,3490,3515,3490,82
|
|
20230726,140300,3659875205,3515,3485,3515,3485,1735
|
|
20230726,140200,3653777730,3485,3505,3510,3485,9507
|
|
20230726,140100,3620607525,3505,3500,3505,3485,1499
|
|
20230726,140000,3615362845,3495,3485,3495,3485,506
|
|
20230726,135900,3613594740,3495,3490,3495,3480,5868
|
|
20230726,135800,3593123600,3495,3495,3495,3490,3024
|
|
20230726,135700,3582569770,3500,3500,3505,3490,6295
|
|
20230726,135600,3560550760,3495,3490,3500,3490,881
|
|
20230726,135500,3557475010,3490,3490,3505,3490,266
|
|
20230726,135400,3556546655,3490,3500,3505,3490,2936
|
|
20230726,135300,3546288875,3505,3505,3510,3490,9457
|
|
20230726,135200,3513173285,3500,3495,3505,3495,3849
|
|
20230726,135100,3499700285,3495,3500,3500,3495,582
|
|
20230726,135000,3497665935,3500,3500,3500,3500,32
|
|
20230726,134900,3497553935,3500,3500,3505,3495,1084
|
|
20230726,134800,3493762480,3490,3495,3500,3485,2022
|
|
20230726,134700,3486697205,3510,3510,3510,3510,0
|
|
20230726,134600,3486697205,3510,3490,3510,3485,3464
|
|
20230726,134500,3474582705,3490,3500,3500,3490,520
|
|
20230726,134400,3472767145,3490,3490,3500,3490,788
|
|
20230726,134300,3470017015,3490,3490,3500,3490,1192
|
|
20230726,134200,3465856925,3510,3510,3510,3510,1
|
|
20230726,134100,3465853415,3490,3510,3510,3490,1617
|
|
20230726,134000,3460209545,3495,3500,3510,3495,2334
|
|
20230726,133900,3452047830,3495,3500,3510,3495,4041
|
|
20230726,133800,3437898675,3500,3500,3505,3500,6519
|
|
20230726,133700,3415081770,3505,3500,3505,3500,2303
|
|
20230726,133600,3407021255,3500,3510,3510,3500,922
|
|
20230726,133500,3403794135,3505,3500,3510,3500,772
|
|
20230726,133400,3401091350,3500,3500,3505,3490,442
|
|
20230726,133300,3399545940,3505,3505,3505,3500,37
|
|
20230726,133200,3399416355,3505,3505,3505,3500,1002
|
|
20230726,133100,3395909345,3500,3500,3500,3500,1001
|
|
20230726,133000,3392405845,3510,3510,3510,3500,1913
|
|
20230726,132900,3385707060,3505,3500,3505,3500,810
|
|
20230726,132800,3382872035,3500,3500,3515,3475,4364
|
|
20230726,132700,3367665200,3500,3500,3500,3500,98
|
|
20230726,132600,3367322200,3500,3515,3515,3485,1427
|
|
20230726,132500,3362346880,3470,3505,3520,3450,8876
|
|
20230726,132400,3331594420,3500,3505,3510,3495,5075
|
|
20230726,132300,3313832145,3510,3510,3515,3505,977
|
|
20230726,132200,3310405185,3505,3495,3510,3495,993
|
|
20230726,132100,3306929910,3500,3505,3510,3500,5343
|
|
20230726,132000,3288202745,3515,3510,3515,3510,1878
|
|
20230726,131900,3281605960,3515,3495,3515,3495,10104
|
|
20230726,131800,3246242775,3495,3480,3495,3480,1861
|
|
20230726,131700,3239750740,3480,3490,3490,3480,934
|
|
20230726,131600,3236498830,3485,3485,3485,3470,2751
|
|
20230726,131500,3226916765,3485,3480,3485,3480,380
|
|
20230726,131400,3225594360,3485,3480,3485,3480,2164
|
|
20230726,131300,3218063635,3480,3465,3480,3465,2507
|
|
20230726,131200,3209355500,3480,3480,3480,3460,1072
|
|
20230726,131100,3205640445,3480,3480,3480,3475,241
|
|
20230726,131000,3204802915,3460,3460,3465,3460,599
|
|
20230726,130900,3202728875,3460,3475,3475,3460,7163
|
|
20230726,130800,3177904930,3470,3480,3480,3465,12883
|
|
20230726,130700,3133147295,3480,3480,3480,3480,2001
|
|
20230726,130600,3126183815,3480,3480,3490,3480,938
|
|
20230726,130500,3122918440,3480,3490,3490,3480,10388
|
|
20230726,130400,3086746050,3490,3485,3490,3485,392
|
|
20230726,130300,3085379010,3495,3490,3495,3490,3122
|
|
20230726,130200,3074483225,3495,3490,3495,3490,410
|
|
20230726,130100,3073051275,3490,3495,3495,3490,5234
|
|
20230726,130000,3054784490,3495,3500,3500,3490,2080
|
|
20230726,125900,3047514950,3500,3495,3500,3495,5802
|
|
20230726,125800,3027234275,3495,3495,3495,3490,1639
|
|
20230726,125700,3021511970,3490,3490,3495,3490,4550
|
|
20230726,125600,3005632465,3495,3495,3495,3495,100
|
|
20230726,125500,3005282965,3495,3490,3495,3490,3242
|
|
20230726,125400,2993968375,3495,3495,3500,3495,230
|
|
20230726,125300,2993164520,3500,3495,3500,3495,837
|
|
20230726,125200,2990239095,3500,3500,3500,3485,1405
|
|
20230726,125100,2985332370,3500,3495,3505,3490,3357
|
|
20230726,125000,2973592870,3485,3500,3500,3485,5421
|
|
20230726,124900,2954667795,3500,3500,3505,3495,1869
|
|
20230726,124800,2948130270,3500,3500,3505,3495,1224
|
|
20230726,124700,2943848750,3495,3495,3495,3495,1216
|
|
20230726,124600,2939598830,3495,3495,3505,3495,7030
|
|
20230726,124500,2915028465,3495,3505,3505,3490,6232
|
|
20230726,124400,2893248410,3490,3495,3505,3490,13563
|
|
20230726,124300,2845865715,3505,3500,3505,3495,712
|
|
20230726,124200,2843376175,3500,3500,3510,3500,576
|
|
20230726,124100,2841360055,3500,3510,3510,3495,88
|
|
20230726,124000,2841052170,3510,3510,3510,3495,1165
|
|
20230726,123900,2836978685,3510,3500,3510,3500,2103
|
|
20230726,123800,2829613860,3500,3505,3505,3500,4187
|
|
20230726,123700,2814957840,3505,3505,3505,3505,1749
|
|
20230726,123600,2808827595,3505,3505,3505,3505,4922
|
|
20230726,123500,2791575985,3510,3515,3515,3510,5923
|
|
20230726,123400,2770786185,3515,3520,3520,3515,10349
|
|
20230726,123300,2734402450,3525,3520,3525,3520,2742
|
|
20230726,123200,2724750460,3525,3520,3525,3520,3519
|
|
20230726,123100,2712363550,3520,3525,3530,3520,5429
|
|
20230726,123000,2693253055,3525,3525,3525,3525,2147
|
|
20230726,122900,2685684880,3525,3525,3525,3525,0
|
|
20230726,122800,2685684880,3525,3520,3525,3520,4347
|
|
20230726,122700,2670368920,3520,3520,3520,3520,1705
|
|
20230726,122600,2664367320,3520,3525,3525,3520,122
|
|
20230726,122500,2663937770,3525,3525,3525,3520,3141
|
|
20230726,122400,2652881135,3525,3530,3530,3525,2902
|
|
20230726,122300,2642651570,3525,3525,3525,3525,59
|
|
20230726,122200,2642443595,3530,3525,3530,3525,602
|
|
20230726,122100,2640321045,3525,3525,3525,3525,141
|
|
20230726,122000,2639824020,3530,3525,3530,3525,650
|
|
20230726,121900,2637531520,3530,3525,3530,3525,447
|
|
20230726,121800,2635953845,3530,3525,3530,3525,2430
|
|
20230726,121700,2627385945,3520,3520,3520,3520,949
|
|
20230726,121600,2624045465,3520,3520,3520,3520,490
|
|
20230726,121500,2622320665,3515,3540,3545,3515,12569
|
|
20230726,121400,2577906935,3545,3545,3545,3545,0
|
|
20230726,121300,2577906935,3545,3545,3545,3540,395
|
|
20230726,121200,2576508555,3545,3545,3545,3540,2191
|
|
20230726,121100,2568751460,3540,3540,3540,3540,119
|
|
20230726,121000,2568330200,3530,3530,3530,3530,475
|
|
20230726,120900,2566653450,3530,3530,3530,3530,3961
|
|
20230726,120800,2552671120,3530,3540,3540,3530,2441
|
|
20230726,120700,2544046105,3540,3540,3540,3540,1001
|
|
20230726,120600,2540502565,3545,3540,3545,3540,1647
|
|
20230726,120500,2534667185,3545,3545,3545,3545,2
|
|
20230726,120400,2534660095,3545,3545,3545,3545,6
|
|
20230726,120300,2534638825,3540,3545,3545,3540,62
|
|
20230726,120200,2534419240,3550,3540,3550,3540,2050
|
|
20230726,120100,2527145440,3540,3535,3540,3530,6027
|
|
20230726,120000,2505857510,3535,3540,3545,3535,2198
|
|
20230726,115900,2498085065,3535,3540,3540,3535,1000
|
|
20230726,115800,2494549780,3540,3540,3540,3540,900
|
|
20230726,115700,2491363780,3540,3545,3545,3540,968
|
|
20230726,115600,2487937055,3540,3540,3540,3540,114
|
|
20230726,115500,2487533495,3540,3535,3540,3535,1013
|
|
20230726,115400,2483951025,3535,3540,3540,3535,81
|
|
20230726,115300,2483664335,3540,3540,3540,3540,37
|
|
20230726,115200,2483533355,3540,3545,3545,3540,250
|
|
20230726,115100,2482647355,3545,3540,3545,3535,966
|
|
20230726,115000,2479228250,3545,3545,3545,3545,375
|
|
20230726,114900,2477898875,3550,3550,3550,3545,79
|
|
20230726,114800,2477618675,3550,3550,3550,3550,2
|
|
20230726,114700,2477611575,3550,3545,3550,3540,3509
|
|
20230726,114600,2465189585,3545,3540,3550,3530,304
|
|
20230726,114500,2464112975,3550,3545,3550,3545,2560
|
|
20230726,114400,2455037765,3540,3540,3540,3540,2722
|
|
20230726,114300,2445401885,3535,3535,3540,3530,3178
|
|
20230726,114200,2434171835,3540,3535,3545,3530,4134
|
|
20230726,114100,2419556890,3540,3550,3550,3540,3572
|
|
20230726,114000,2406910525,3550,3550,3550,3550,1
|
|
20230726,113900,2406906975,3545,3540,3550,3540,1432
|
|
20230726,113800,2401831530,3545,3545,3545,3545,241
|
|
20230726,113700,2400977185,3545,3540,3545,3540,1652
|
|
20230726,113600,2395121080,3540,3540,3540,3540,6264
|
|
20230726,113500,2372946520,3540,3535,3540,3535,2970
|
|
20230726,113400,2362432725,3540,3540,3540,3540,511
|
|
20230726,113300,2360623785,3540,3530,3540,3530,760
|
|
20230726,113200,2357939685,3530,3530,3530,3530,6939
|
|
20230726,113100,2333445015,3530,3535,3540,3530,631
|
|
20230726,113000,2331214975,3540,3530,3540,3530,1371
|
|
20230726,112900,2326369895,3520,3520,3520,3520,1901
|
|
20230726,112800,2319678375,3525,3530,3530,3520,551
|
|
20230726,112700,2317738580,3520,3520,3520,3515,1641
|
|
20230726,112600,2311965900,3530,3530,3530,3530,389
|
|
20230726,112500,2310592730,3530,3520,3530,3520,6482
|
|
20230726,112400,2287756735,3520,3520,3520,3510,865
|
|
20230726,112300,2284715830,3525,3515,3525,3515,371
|
|
20230726,112200,2283409415,3515,3520,3525,3515,3313
|
|
20230726,112100,2271761615,3525,3525,3525,3525,235
|
|
20230726,112000,2270933240,3525,3520,3525,3515,78
|
|
20230726,111900,2270659000,3525,3520,3525,3520,141
|
|
20230726,111800,2270162675,3520,3515,3520,3515,300
|
|
20230726,111700,2269107675,3515,3530,3530,3515,5401
|
|
20230726,111600,2250096095,3525,3525,3525,3525,1014
|
|
20230726,111500,2246521745,3530,3530,3530,3520,1814
|
|
20230726,111400,2240135325,3530,3525,3530,3520,143
|
|
20230726,111300,2239631235,3525,3530,3530,3525,923
|
|
20230726,111200,2236374535,3530,3530,3530,3530,2253
|
|
20230726,111100,2228421445,3530,3530,3530,3515,7
|
|
20230726,111000,2228396750,3530,3525,3530,3520,256
|
|
20230726,110900,2227494525,3520,3520,3520,3520,112
|
|
20230726,110800,2227100285,3520,3520,3535,3520,102
|
|
20230726,110700,2226741230,3520,3520,3520,3520,3162
|
|
20230726,110600,2215610990,3520,3530,3530,3520,5949
|
|
20230726,110500,2194644950,3525,3530,3535,3525,3242
|
|
20230726,110400,2183210180,3535,3540,3540,3535,105
|
|
20230726,110300,2182838635,3540,3540,3540,3540,41
|
|
20230726,110200,2182693495,3540,3540,3540,3530,3301
|
|
20230726,110100,2171034145,3540,3535,3540,3525,4164
|
|
20230726,110000,2156312630,3535,3540,3540,3535,4036
|
|
20230726,105900,2142042930,3540,3535,3540,3535,1161
|
|
20230726,105800,2137938775,3535,3525,3535,3525,1932
|
|
20230726,105700,2131113105,3530,3535,3535,3530,212
|
|
20230726,105600,2130363740,3535,3535,3535,3535,208
|
|
20230726,105500,2129628460,3535,3525,3540,3515,1573
|
|
20230726,105400,2124093555,3530,3530,3535,3530,2035
|
|
20230726,105300,2116905000,3520,3525,3525,3520,2219
|
|
20230726,105200,2109094115,3525,3525,3530,3520,4352
|
|
20230726,105100,2093766370,3530,3520,3530,3515,5851
|
|
20230726,105000,2073139150,3515,3500,3520,3500,13114
|
|
20230726,104900,2027096285,3500,3500,3510,3490,8913
|
|
20230726,104800,1995907995,3490,3500,3500,3490,1136
|
|
20230726,104700,1991938170,3500,3485,3500,3475,4855
|
|
20230726,104600,1974994990,3500,3500,3500,3485,7025
|
|
20230726,104500,1950476140,3505,3500,3510,3500,1027
|
|
20230726,104400,1946881615,3500,3500,3500,3495,803
|
|
20230726,104300,1944071735,3500,3515,3515,3495,6339
|
|
20230726,104200,1921875355,3510,3515,3515,3505,1257
|
|
20230726,104100,1917463685,3515,3505,3515,3505,18947
|
|
20230726,104000,1851054420,3505,3505,3510,3505,481
|
|
20230726,103900,1849368065,3520,3510,3530,3500,5084
|
|
20230726,103800,1831507950,3500,3505,3505,3500,2846
|
|
20230726,103700,1821543030,3505,3500,3505,3500,3194
|
|
20230726,103600,1810363745,3500,3505,3510,3495,5835
|
|
20230726,103500,1789919955,3505,3510,3510,3505,1194
|
|
20230726,103400,1785731660,3500,3505,3510,3500,6841
|
|
20230726,103300,1761738765,3505,3505,3510,3500,3515
|
|
20230726,103200,1749419115,3510,3515,3515,3510,13
|
|
20230726,103100,1749373470,3515,3505,3515,3500,12534
|
|
20230726,103000,1705473865,3505,3510,3510,3505,3385
|
|
20230726,102900,1693607720,3510,3505,3510,3505,5231
|
|
20230726,102800,1675272900,3505,3520,3520,3500,4935
|
|
20230726,102700,1657978855,3505,3520,3520,3500,20175
|
|
20230726,102600,1587334450,3520,3520,3520,3520,1609
|
|
20230726,102500,1581670770,3520,3520,3530,3520,883
|
|
20230726,102400,1578561430,3520,3520,3530,3510,4258
|
|
20230726,102300,1563587265,3525,3525,3525,3520,783
|
|
20230726,102200,1560828615,3510,3530,3530,3510,12571
|
|
20230726,102100,1516516860,3530,3540,3540,3530,12295
|
|
20230726,102000,1473075950,3535,3545,3545,3535,4790
|
|
20230726,101900,1456118810,3550,3550,3555,3545,2992
|
|
20230726,101800,1445499225,3550,3555,3555,3545,1054
|
|
20230726,101700,1441756055,3555,3555,3565,3550,3655
|
|
20230726,101600,1428760815,3550,3565,3565,3550,2611
|
|
20230726,101500,1419467575,3565,3560,3565,3560,321
|
|
20230726,101400,1418323815,3550,3550,3570,3550,10063
|
|
20230726,101300,1382531615,3560,3550,3560,3550,10489
|
|
20230726,101200,1345293985,3545,3550,3555,3540,9714
|
|
20230726,101100,1310888055,3545,3555,3560,3545,12895
|
|
20230726,101000,1265090530,3555,3560,3570,3555,3035
|
|
20230726,100900,1254286580,3560,3560,3560,3560,821
|
|
20230726,100800,1251363820,3570,3570,3570,3555,1679
|
|
20230726,100700,1245386175,3555,3555,3570,3555,14818
|
|
20230726,100600,1192625730,3560,3555,3560,3555,2073
|
|
20230726,100500,1185252135,3555,3555,3560,3550,6407
|
|
20230726,100400,1162476385,3550,3560,3560,3550,9961
|
|
20230726,100300,1127066920,3560,3560,3560,3560,100
|
|
20230726,100200,1126710920,3560,3560,3570,3560,5211
|
|
20230726,100100,1108154730,3560,3560,3560,3560,2469
|
|
20230726,100000,1099365090,3560,3560,3575,3560,2585
|
|
20230726,095900,1090144845,3560,3560,3565,3560,1011
|
|
20230726,095800,1086545680,3565,3565,3565,3560,2660
|
|
20230726,095700,1077072850,3570,3570,3570,3570,44
|
|
20230726,095600,1076915770,3575,3565,3575,3565,2082
|
|
20230726,095500,1069492695,3570,3570,3570,3565,1481
|
|
20230726,095400,1064210250,3570,3575,3575,3570,955
|
|
20230726,095300,1060798100,3580,3575,3580,3575,1350
|
|
20230726,095200,1055965845,3580,3580,3580,3570,2056
|
|
20230726,095100,1048617455,3570,3585,3585,3570,2186
|
|
20230726,095000,1040803810,3585,3580,3585,3575,700
|
|
20230726,094900,1038297400,3580,3580,3580,3575,1263
|
|
20230726,094800,1033776840,3580,3570,3580,3565,4368
|
|
20230726,094700,1018152640,3570,3575,3580,3570,3240
|
|
20230726,094600,1006565475,3570,3570,3570,3560,7546
|
|
20230726,094500,979647250,3570,3575,3575,3565,814
|
|
20230726,094400,976741270,3575,3575,3580,3575,5107
|
|
20230726,094300,958483730,3580,3585,3585,3580,1554
|
|
20230726,094200,952920275,3585,3585,3585,3580,2054
|
|
20230726,094100,945556800,3590,3595,3595,3590,1012
|
|
20230726,094000,941923700,3600,3600,3600,3595,4441
|
|
20230726,093900,925941430,3605,3605,3615,3600,5611
|
|
20230726,093800,905733025,3620,3600,3620,3600,9167
|
|
20230726,093700,872721825,3585,3585,3595,3585,5933
|
|
20230726,093600,851420120,3585,3580,3590,3570,8216
|
|
20230726,093500,821992440,3580,3580,3580,3570,315
|
|
20230726,093400,820866140,3580,3580,3580,3580,132
|
|
20230726,093300,820393580,3580,3565,3585,3565,5455
|
|
20230726,093200,800878425,3555,3560,3560,3550,1409
|
|
20230726,093100,795868830,3560,3580,3580,3550,3625
|
|
20230726,093000,782970655,3565,3575,3580,3560,3353
|
|
20230726,092900,771016855,3580,3570,3580,3570,2916
|
|
20230726,092800,760600140,3570,3570,3600,3550,4128
|
|
20230726,092700,745827465,3575,3565,3575,3545,10398
|
|
20230726,092600,708818215,3570,3550,3570,3545,15416
|
|
20230726,092500,654062260,3550,3550,3560,3545,7205
|
|
20230726,092400,628481785,3550,3565,3575,3550,5146
|
|
20230726,092300,610188620,3575,3575,3575,3555,6074
|
|
20230726,092200,588540575,3580,3575,3580,3560,10010
|
|
20230726,092100,552823080,3570,3590,3590,3570,3926
|
|
20230726,092000,538793460,3590,3580,3590,3575,10315
|
|
20230726,091900,501884475,3590,3590,3610,3580,6137
|
|
20230726,091800,479870950,3590,3600,3610,3590,5629
|
|
20230726,091700,459633540,3600,3600,3600,3595,5079
|
|
20230726,091600,441370970,3600,3600,3610,3595,8187
|
|
20230726,091500,411913640,3600,3620,3630,3595,3634
|
|
20230726,091400,398814885,3595,3630,3630,3590,2320
|
|
20230726,091300,390467950,3595,3630,3630,3590,3891
|
|
20230726,091200,376462655,3630,3610,3630,3590,3672
|
|
20230726,091100,363223265,3610,3585,3615,3585,4215
|
|
20230726,091000,348047210,3585,3580,3600,3575,8735
|
|
20230726,090900,316742675,3580,3600,3600,3580,10654
|
|
20230726,090800,278563385,3600,3635,3635,3600,16542
|
|
20230726,090700,218911675,3630,3625,3640,3615,2839
|
|
20230726,090600,208631855,3625,3650,3665,3620,18034
|
|
20230726,090500,143111700,3665,3670,3670,3645,1784
|
|
20230726,090400,136604230,3670,3680,3680,3650,10412
|
|
20230726,090300,98558455,3670,3680,3695,3665,10330
|
|
20230726,090200,60630610,3700,3705,3710,3680,2827
|
|
20230726,090100,50183190,3710,3660,3710,3660,2016
|
|
20230726,090000,42780095,3670,3655,3680,3655,10969
|