593 lines
33 KiB
CSV
593 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,185000,154864957490,17270,17270,17270,17270,108209
|
|
20230726,184900,154864957490,17270,17270,17270,17270,0
|
|
20230726,184800,154864957490,17270,17270,17270,17270,0
|
|
20230726,184700,154864957490,17270,17270,17270,17270,0
|
|
20230726,184600,154864957490,17270,17270,17270,17270,0
|
|
20230726,184500,154864957490,17270,17270,17270,17270,0
|
|
20230726,184400,154864957490,17270,17270,17270,17270,0
|
|
20230726,184300,154864957490,17270,17270,17270,17270,0
|
|
20230726,184200,154864957490,17270,17270,17270,17270,0
|
|
20230726,184100,154864957490,17270,17270,17270,17270,0
|
|
20230726,184000,154864957490,17270,17270,17270,17270,0
|
|
20230726,183900,154864957490,17270,17270,17270,17270,0
|
|
20230726,183800,154864957490,17270,17270,17270,17270,0
|
|
20230726,183700,154864957490,17270,17270,17270,17270,0
|
|
20230726,183600,154864957490,17270,17270,17270,17270,0
|
|
20230726,183500,154864957490,17270,17270,17270,17270,0
|
|
20230726,183400,154864957490,17270,17270,17270,17270,0
|
|
20230726,183300,154864957490,17270,17270,17270,17270,0
|
|
20230726,183200,154864957490,17270,17270,17270,17270,0
|
|
20230726,183100,154864957490,17270,17270,17270,17270,0
|
|
20230726,183000,154864957490,17270,17270,17270,17270,0
|
|
20230726,182900,154864957490,17270,17270,17270,17270,0
|
|
20230726,182800,154864957490,17270,17270,17270,17270,0
|
|
20230726,182700,154864957490,17270,17270,17270,17270,0
|
|
20230726,182600,154864957490,17270,17270,17270,17270,0
|
|
20230726,182500,154864957490,17270,17270,17270,17270,0
|
|
20230726,182400,154864957490,17270,17270,17270,17270,0
|
|
20230726,182300,154864957490,17270,17270,17270,17270,0
|
|
20230726,182200,154864957490,17270,17270,17270,17270,0
|
|
20230726,182100,154864957490,17270,17270,17270,17270,0
|
|
20230726,182000,154864957490,17270,17270,17270,17270,108209
|
|
20230726,181900,154864957490,17270,17270,17270,17270,0
|
|
20230726,181800,154864957490,17270,17270,17270,17270,0
|
|
20230726,181700,154864957490,17270,17270,17270,17270,0
|
|
20230726,181600,154864957490,17270,17270,17270,17270,0
|
|
20230726,181500,154864957490,17270,17270,17270,17270,0
|
|
20230726,181400,154864957490,17270,17270,17270,17270,0
|
|
20230726,181300,154864957490,17270,17270,17270,17270,0
|
|
20230726,181200,154864957490,17270,17270,17270,17270,0
|
|
20230726,181100,154864957490,17270,17270,17270,17270,0
|
|
20230726,181000,154864957490,17270,17270,17270,17270,0
|
|
20230726,180900,154864957490,17270,17270,17270,17270,0
|
|
20230726,180800,154864957490,17270,17270,17270,17270,0
|
|
20230726,180700,154864957490,17270,17270,17270,17270,0
|
|
20230726,180600,154864957490,17270,17270,17270,17270,0
|
|
20230726,180500,154864957490,17270,17270,17270,17270,0
|
|
20230726,180400,154864957490,17270,17270,17270,17270,0
|
|
20230726,180300,154864957490,17270,17270,17270,17270,0
|
|
20230726,180200,154864957490,17270,17270,17270,17270,0
|
|
20230726,180100,154864957490,17270,17270,17270,17270,0
|
|
20230726,180000,154864957490,17270,17270,17270,17270,0
|
|
20230726,175900,154864957490,17270,17270,17270,17270,0
|
|
20230726,175800,154864957490,17270,17270,17270,17270,0
|
|
20230726,175700,154864957490,17270,17270,17270,17270,0
|
|
20230726,175600,154864957490,17270,17270,17270,17270,0
|
|
20230726,175500,154864957490,17270,17270,17270,17270,0
|
|
20230726,175400,154864957490,17270,17270,17270,17270,0
|
|
20230726,175300,154864957490,17270,17270,17270,17270,0
|
|
20230726,175200,154864957490,17270,17270,17270,17270,0
|
|
20230726,175100,154864957490,17270,17270,17270,17270,0
|
|
20230726,175000,154864957490,17270,17270,17270,17270,108209
|
|
20230726,174900,154864957490,17270,17270,17270,17270,0
|
|
20230726,174800,154864957490,17270,17270,17270,17270,0
|
|
20230726,174700,154864957490,17270,17270,17270,17270,0
|
|
20230726,174600,154864957490,17270,17270,17270,17270,0
|
|
20230726,174500,154864957490,17270,17270,17270,17270,0
|
|
20230726,174400,154864957490,17270,17270,17270,17270,0
|
|
20230726,174300,154864957490,17270,17270,17270,17270,0
|
|
20230726,174200,154864957490,17270,17270,17270,17270,0
|
|
20230726,174100,154864957490,17270,17270,17270,17270,0
|
|
20230726,174000,154864957490,17270,17270,17270,17270,0
|
|
20230726,173900,154864957490,17270,17270,17270,17270,0
|
|
20230726,173800,154864957490,17270,17270,17270,17270,0
|
|
20230726,173700,154864957490,17270,17270,17270,17270,0
|
|
20230726,173600,154864957490,17270,17270,17270,17270,0
|
|
20230726,173500,154864957490,17270,17270,17270,17270,0
|
|
20230726,173400,154864957490,17270,17270,17270,17270,0
|
|
20230726,173300,154864957490,17270,17270,17270,17270,0
|
|
20230726,173200,154864957490,17270,17270,17270,17270,0
|
|
20230726,173100,154864957490,17270,17270,17270,17270,0
|
|
20230726,173000,154864957490,17270,17270,17270,17270,0
|
|
20230726,172900,154864957490,17270,17270,17270,17270,0
|
|
20230726,172800,154864957490,17270,17270,17270,17270,0
|
|
20230726,172700,154864957490,17270,17270,17270,17270,0
|
|
20230726,172600,154864957490,17270,17270,17270,17270,0
|
|
20230726,172500,154864957490,17270,17270,17270,17270,0
|
|
20230726,172400,154864957490,17270,17270,17270,17270,0
|
|
20230726,172300,154864957490,17270,17270,17270,17270,0
|
|
20230726,172200,154864957490,17270,17270,17270,17270,0
|
|
20230726,172100,154864957490,17270,17270,17270,17270,0
|
|
20230726,172000,154864957490,17270,17270,17270,17270,108209
|
|
20230726,171900,154864957490,17270,17270,17270,17270,0
|
|
20230726,171800,154864957490,17270,17270,17270,17270,0
|
|
20230726,171700,154864957490,17270,17270,17270,17270,0
|
|
20230726,171600,154864957490,17270,17270,17270,17270,0
|
|
20230726,171500,154864957490,17270,17270,17270,17270,0
|
|
20230726,171400,154864957490,17270,17270,17270,17270,0
|
|
20230726,171300,154864957490,17270,17270,17270,17270,0
|
|
20230726,171200,154864957490,17270,17270,17270,17270,0
|
|
20230726,171100,154864957490,17270,17270,17270,17270,0
|
|
20230726,171000,154864957490,17270,17270,17270,17270,0
|
|
20230726,170900,154864957490,17270,17270,17270,17270,0
|
|
20230726,170800,154864957490,17270,17270,17270,17270,0
|
|
20230726,170700,154864957490,17270,17270,17270,17270,0
|
|
20230726,170600,154864957490,17270,17270,17270,17270,0
|
|
20230726,170500,154864957490,17270,17270,17270,17270,0
|
|
20230726,170400,154864957490,17270,17270,17270,17270,0
|
|
20230726,170300,154864957490,17270,17270,17270,17270,0
|
|
20230726,170200,154864957490,17270,17270,17270,17270,0
|
|
20230726,170100,154864957490,17270,17270,17270,17270,0
|
|
20230726,170000,154864957490,17270,17270,17270,17270,0
|
|
20230726,165900,154864957490,17270,17270,17270,17270,0
|
|
20230726,165800,154864957490,17270,17270,17270,17270,0
|
|
20230726,165700,154864957490,17270,17270,17270,17270,0
|
|
20230726,165600,154864957490,17270,17270,17270,17270,0
|
|
20230726,165500,154864957490,17270,17270,17270,17270,0
|
|
20230726,165400,154864957490,17270,17270,17270,17270,0
|
|
20230726,165300,154864957490,17270,17270,17270,17270,0
|
|
20230726,165200,154864957490,17270,17270,17270,17270,0
|
|
20230726,165100,154864957490,17270,17270,17270,17270,0
|
|
20230726,165000,154864957490,17270,17270,17270,17270,108209
|
|
20230726,164900,154864957490,17270,17270,17270,17270,0
|
|
20230726,164800,154864957490,17270,17270,17270,17270,0
|
|
20230726,164700,154864957490,17270,17270,17270,17270,0
|
|
20230726,164600,154864957490,17270,17270,17270,17270,0
|
|
20230726,164500,154864957490,17270,17270,17270,17270,0
|
|
20230726,164400,154864957490,17270,17270,17270,17270,0
|
|
20230726,164300,154864957490,17270,17270,17270,17270,0
|
|
20230726,164200,154864957490,17270,17270,17270,17270,0
|
|
20230726,164100,154864957490,17270,17270,17270,17270,0
|
|
20230726,164000,154864957490,17270,17270,17270,17270,0
|
|
20230726,163900,154864957490,17270,17270,17270,17270,0
|
|
20230726,163800,154864957490,17270,17270,17270,17270,0
|
|
20230726,163700,154864957490,17270,17270,17270,17270,0
|
|
20230726,163600,154864957490,17270,17270,17270,17270,0
|
|
20230726,163500,154864957490,17270,17270,17270,17270,0
|
|
20230726,163400,154864957490,17270,17270,17270,17270,0
|
|
20230726,163300,154864957490,17270,17270,17270,17270,0
|
|
20230726,163200,154864957490,17270,17270,17270,17270,0
|
|
20230726,163100,154864957490,17270,17270,17270,17270,0
|
|
20230726,163000,154864957490,17270,17270,17270,17270,0
|
|
20230726,162900,154864957490,17270,17270,17270,17270,0
|
|
20230726,162800,154864957490,17270,17270,17270,17270,0
|
|
20230726,162700,154864957490,17270,17270,17270,17270,0
|
|
20230726,162600,154864957490,17270,17270,17270,17270,0
|
|
20230726,162500,154864957490,17270,17270,17270,17270,0
|
|
20230726,162400,154864957490,17270,17270,17270,17270,0
|
|
20230726,162300,154864957490,17270,17270,17270,17270,0
|
|
20230726,162200,154864957490,17270,17270,17270,17270,0
|
|
20230726,162100,154864957490,17270,17270,17270,17270,0
|
|
20230726,162000,154864957490,17270,17270,17270,17270,108209
|
|
20230726,161900,154864957490,17270,17270,17270,17270,0
|
|
20230726,161800,154864957490,17270,17270,17270,17270,0
|
|
20230726,161700,154864957490,17270,17270,17270,17270,0
|
|
20230726,161600,154864957490,17270,17270,17270,17270,0
|
|
20230726,161500,154864957490,17270,17270,17270,17270,0
|
|
20230726,161400,154864957490,17270,17270,17270,17270,0
|
|
20230726,161300,154864957490,17270,17270,17270,17270,0
|
|
20230726,161200,154864957490,17270,17270,17270,17270,0
|
|
20230726,161100,154864957490,17270,17270,17270,17270,0
|
|
20230726,161000,154864957490,17270,17270,17270,17270,0
|
|
20230726,160900,154864957490,17270,17270,17270,17270,0
|
|
20230726,160800,154864957490,17270,17270,17270,17270,0
|
|
20230726,160700,154864957490,17270,17270,17270,17270,0
|
|
20230726,160600,154864957490,17270,17270,17270,17270,0
|
|
20230726,160500,154864957490,17270,17270,17270,17270,0
|
|
20230726,160400,154864957490,17270,17270,17270,17270,0
|
|
20230726,160300,154864957490,17270,17270,17270,17270,0
|
|
20230726,160200,154864957490,17270,17270,17270,17270,0
|
|
20230726,160100,154864957490,17270,17270,17270,17270,0
|
|
20230726,160000,154864957490,17270,17270,17270,17270,0
|
|
20230726,155900,154864957490,17270,17270,17270,17270,0
|
|
20230726,155800,154864957490,17270,17270,17270,17270,0
|
|
20230726,155700,154864957490,17270,17270,17270,17270,0
|
|
20230726,155600,154864957490,17270,17270,17270,17270,0
|
|
20230726,155500,154864957490,17270,17270,17270,17270,0
|
|
20230726,155400,154864957490,17270,17270,17270,17270,0
|
|
20230726,155300,154864957490,17270,17270,17270,17270,0
|
|
20230726,155200,154864957490,17270,17270,17270,17270,0
|
|
20230726,155100,154864957490,17270,17270,17270,17270,0
|
|
20230726,155000,154864957490,17270,17270,17270,17270,108209
|
|
20230726,154900,154864957490,17270,17270,17270,17270,0
|
|
20230726,154800,154864957490,17270,17270,17270,17270,0
|
|
20230726,154700,154864957490,17270,17270,17270,17270,0
|
|
20230726,154600,154864957490,17270,17270,17270,17270,0
|
|
20230726,154500,154864957490,17270,17270,17270,17270,0
|
|
20230726,154400,154864957490,17270,17270,17270,17270,0
|
|
20230726,154300,154864957490,17270,17270,17270,17270,0
|
|
20230726,154200,154864957490,17270,17270,17270,17270,0
|
|
20230726,154100,154864957490,17270,17270,17270,17270,0
|
|
20230726,154000,154864957490,17270,17270,17270,17270,0
|
|
20230726,153900,154864957490,17270,17270,17270,17270,0
|
|
20230726,153800,154864957490,17270,17270,17270,17270,0
|
|
20230726,153700,154864957490,17270,17270,17270,17270,0
|
|
20230726,153600,154864957490,17270,17270,17270,17270,0
|
|
20230726,153500,154864957490,17270,17270,17270,17270,0
|
|
20230726,153400,154864957490,17270,17270,17270,17270,0
|
|
20230726,153300,154864957490,17270,17270,17270,17270,0
|
|
20230726,153200,154864957490,17270,17270,17270,17270,0
|
|
20230726,153100,154864957490,17270,17270,17270,17270,0
|
|
20230726,153000,154864957490,17270,17270,17270,17270,108209
|
|
20230726,152900,152996188060,17310,17310,17310,17310,0
|
|
20230726,152800,152996188060,17310,17310,17310,17310,0
|
|
20230726,152700,152996188060,17310,17310,17310,17310,0
|
|
20230726,152600,152996188060,17310,17310,17310,17310,0
|
|
20230726,152500,152996188060,17310,17310,17310,17310,0
|
|
20230726,152400,152996188060,17310,17310,17310,17310,0
|
|
20230726,152300,152996188060,17310,17310,17310,17310,0
|
|
20230726,152200,152996188060,17310,17310,17310,17310,0
|
|
20230726,152100,152996188060,17310,17310,17310,17310,0
|
|
20230726,152000,152996188060,17310,17310,17310,17310,0
|
|
20230726,151900,152996188060,17310,17310,17340,17300,26156
|
|
20230726,151800,152543246870,17310,17340,17340,17310,16467
|
|
20230726,151700,152257939810,17340,17320,17350,17320,22137
|
|
20230726,151600,151874042310,17330,17260,17330,17260,22616
|
|
20230726,151500,151483016290,17260,17260,17300,17260,29629
|
|
20230726,151400,150971126230,17260,17300,17310,17260,24616
|
|
20230726,151300,150545559490,17310,17340,17350,17300,17113
|
|
20230726,151200,150248971160,17340,17300,17350,17290,34150
|
|
20230726,151100,149657461930,17300,17330,17340,17300,15303
|
|
20230726,151000,149392416110,17340,17330,17350,17330,27324
|
|
20230726,150900,148918587460,17340,17350,17350,17300,17423
|
|
20230726,150800,148616692820,17350,17320,17390,17300,23223
|
|
20230726,150700,148213865570,17300,17420,17430,17290,32898
|
|
20230726,150600,147643238660,17420,17430,17440,17420,26042
|
|
20230726,150500,147189333840,17430,17370,17440,17360,35812
|
|
20230726,150400,146565789190,17360,17350,17380,17340,20949
|
|
20230726,150300,146202188910,17350,17300,17350,17290,29034
|
|
20230726,150200,145699128570,17300,17400,17400,17280,23878
|
|
20230726,150100,145285449100,17390,17440,17450,17260,48276
|
|
20230726,150000,144446423760,17450,17460,17470,17420,33076
|
|
20230726,145900,143869218140,17460,17480,17490,17400,63045
|
|
20230726,145800,142768547000,17470,17410,17480,17410,44476
|
|
20230726,145700,141992809600,17410,17370,17430,17370,31702
|
|
20230726,145600,141441057620,17370,17430,17430,17340,53432
|
|
20230726,145500,140511311100,17430,17280,17460,17280,147054
|
|
20230726,145400,137955391560,17280,17240,17280,17230,24632
|
|
20230726,145300,137530354510,17230,17200,17240,17190,12782
|
|
20230726,145200,137310267300,17200,17200,17200,17180,8224
|
|
20230726,145100,137168893540,17190,17180,17210,17180,18700
|
|
20230726,145000,136847372820,17190,17190,17210,17170,30367
|
|
20230726,144900,136325333400,17190,17100,17200,17100,55822
|
|
20230726,144800,135368064550,17100,17100,17100,17090,3440
|
|
20230726,144700,135309249650,17100,17090,17100,17080,9100
|
|
20230726,144600,135153725930,17090,17090,17100,17090,3644
|
|
20230726,144500,135091441120,17090,17090,17100,17090,10254
|
|
20230726,144400,134916181070,17100,17050,17100,17040,29710
|
|
20230726,144300,134409071120,17040,17030,17050,17030,4613
|
|
20230726,144200,134330466600,17040,17040,17040,17030,4123
|
|
20230726,144100,134260214530,17040,17050,17060,17020,11180
|
|
20230726,144000,134069718560,17050,17040,17060,17040,5576
|
|
20230726,143900,133974642440,17040,17020,17060,17020,2945
|
|
20230726,143800,133924463290,17020,17050,17080,17020,12347
|
|
20230726,143700,133713891290,17050,17020,17060,17020,4153
|
|
20230726,143600,133643109360,17020,17070,17090,17020,22484
|
|
20230726,143500,133259362100,17070,17070,17080,17060,11808
|
|
20230726,143400,133057855360,17070,17020,17070,17020,19392
|
|
20230726,143300,132727234520,17020,16980,17020,16970,28364
|
|
20230726,143200,132245172560,16980,16970,16980,16970,3151
|
|
20230726,143100,132191696320,16980,16960,16980,16950,7828
|
|
20230726,143000,132058890160,16950,16960,16960,16950,6379
|
|
20230726,142900,131950757240,16960,16960,16970,16960,22038
|
|
20230726,142800,131576919670,16960,16970,16970,16960,3390
|
|
20230726,142700,131519419770,16970,16960,16970,16950,8997
|
|
20230726,142600,131366834890,16950,16960,16960,16950,7566
|
|
20230726,142500,131238564950,16950,16950,16970,16940,8019
|
|
20230726,142400,131102605400,16940,16960,16960,16940,5573
|
|
20230726,142300,131008131610,16960,16920,16960,16910,7537
|
|
20230726,142200,130880397860,16920,16890,16940,16890,11039
|
|
20230726,142100,130693713570,16900,16910,16910,16880,13107
|
|
20230726,142000,130472290020,16900,16960,16970,16900,12964
|
|
20230726,141900,130252780870,16970,16980,16980,16960,6652
|
|
20230726,141800,130139910910,16980,16970,17000,16970,7601
|
|
20230726,141700,130010841870,16970,16980,17000,16970,6513
|
|
20230726,141600,129900218710,16980,17000,17010,16970,8820
|
|
20230726,141500,129750348840,17010,16960,17010,16960,25567
|
|
20230726,141400,129316060300,16960,16930,16960,16930,9510
|
|
20230726,141300,129154922860,16940,16910,16940,16910,16853
|
|
20230726,141200,128869669190,16920,16930,16930,16910,5956
|
|
20230726,141100,128768943280,16930,16930,16940,16920,8908
|
|
20230726,141000,128618141630,16930,16840,16950,16840,27517
|
|
20230726,140900,128153293080,16840,16840,16850,16840,2166
|
|
20230726,140800,128116816890,16840,16800,16850,16800,10176
|
|
20230726,140700,127945734160,16810,16840,16850,16800,7174
|
|
20230726,140600,127825090680,16840,16820,16880,16820,12348
|
|
20230726,140500,127617079890,16820,16800,16830,16790,9835
|
|
20230726,140400,127451845230,16800,16810,16820,16800,7470
|
|
20230726,140300,127326274860,16800,16800,16840,16790,14671
|
|
20230726,140200,127079735140,16800,16760,16800,16750,17608
|
|
20230726,140100,126784286360,16760,16800,16800,16750,52650
|
|
20230726,140000,125901777000,16800,16870,16870,16780,48835
|
|
20230726,135900,125080653220,16860,16890,16890,16850,12990
|
|
20230726,135800,124861587090,16890,16880,16910,16870,24292
|
|
20230726,135700,124451455840,16890,16920,16930,16860,21266
|
|
20230726,135600,124091958860,16930,16980,16990,16910,9148
|
|
20230726,135500,123936869910,16980,17010,17020,16970,19741
|
|
20230726,135400,123601231250,17020,17020,17020,17010,5815
|
|
20230726,135300,123502302410,17020,17020,17030,17010,18504
|
|
20230726,135200,123187333210,17020,16970,17030,16970,27262
|
|
20230726,135100,122723844020,16980,16900,16980,16890,22783
|
|
20230726,135000,122338253180,16900,16880,16900,16880,8679
|
|
20230726,134900,122191648720,16880,16850,16890,16850,10911
|
|
20230726,134800,122007571260,16860,16880,16890,16850,6984
|
|
20230726,134700,121889778340,16890,16860,16890,16860,9934
|
|
20230726,134600,121722112240,16860,16890,16890,16860,7370
|
|
20230726,134500,121597812000,16890,16910,16930,16870,13492
|
|
20230726,134400,121369690780,16920,16920,16930,16900,17077
|
|
20230726,134300,121080716460,16930,16900,16950,16890,9863
|
|
20230726,134200,120914007710,16900,16890,16900,16880,8869
|
|
20230726,134100,120764204270,16890,16860,16900,16860,11268
|
|
20230726,134000,120574102760,16860,16900,16910,16850,18567
|
|
20230726,133900,120260829620,16900,17010,17010,16900,30889
|
|
20230726,133800,119737167240,17010,17010,17020,16990,8460
|
|
20230726,133700,119593276430,17010,16960,17030,16960,24124
|
|
20230726,133600,119183406940,16960,16960,16980,16930,12471
|
|
20230726,133500,118971907040,16970,16950,16990,16940,19375
|
|
20230726,133400,118643196320,16930,16930,16960,16930,11203
|
|
20230726,133300,118453357560,16960,16970,16970,16920,15426
|
|
20230726,133200,118191868070,16970,16930,16970,16930,7987
|
|
20230726,133100,118056544380,16930,16910,16940,16900,9021
|
|
20230726,133000,117903934830,16910,16910,16910,16900,5893
|
|
20230726,132900,117804323110,16900,16900,16910,16900,4338
|
|
20230726,132800,117730996610,16910,16920,16920,16910,13594
|
|
20230726,132700,117501074100,16920,16950,16950,16910,6512
|
|
20230726,132600,117390813750,16940,16980,16990,16940,14026
|
|
20230726,132500,117152962800,16990,17030,17030,16970,24081
|
|
20230726,132400,116743916440,17030,17060,17080,17020,20995
|
|
20230726,132300,116385667620,17060,17010,17060,17000,23042
|
|
20230726,132200,115993290200,17010,17040,17040,16970,22536
|
|
20230726,132100,115610067180,17040,17020,17050,17020,12019
|
|
20230726,132000,115405307460,17020,17000,17030,17000,9609
|
|
20230726,131900,115241843820,17000,17000,17010,17000,3393
|
|
20230726,131800,115184159000,17000,17010,17020,17000,6613
|
|
20230726,131700,115071679950,17010,16970,17030,16960,6270
|
|
20230726,131600,114965084400,16970,16960,17010,16960,18309
|
|
20230726,131500,114654113570,16970,16880,16970,16870,73186
|
|
20230726,131400,113416169810,16880,16900,16900,16860,19573
|
|
20230726,131300,113085819360,16900,16890,16900,16870,8372
|
|
20230726,131200,112944428610,16880,16850,16890,16800,35272
|
|
20230726,131100,112350403370,16850,16870,16870,16840,15042
|
|
20230726,131000,112096896350,16860,16910,16920,16860,38396
|
|
20230726,130900,111448327170,16910,16910,16920,16910,7672
|
|
20230726,130800,111318571720,16910,16910,16920,16910,4888
|
|
20230726,130700,111235897420,16910,16920,16930,16910,11488
|
|
20230726,130600,111041536870,16910,16970,16970,16910,37193
|
|
20230726,130500,110411645610,16960,16970,16970,16960,7560
|
|
20230726,130400,110283402240,16960,16970,16970,16960,4880
|
|
20230726,130300,110200612590,16970,16970,16980,16960,4010
|
|
20230726,130200,110132569690,16970,16980,16990,16970,11940
|
|
20230726,130100,109929909840,16980,16990,17000,16970,12842
|
|
20230726,130000,109711820040,16990,17000,17000,16980,13641
|
|
20230726,125900,109480084270,16990,17010,17030,16990,11380
|
|
20230726,125800,109286630390,17030,17020,17050,17010,13129
|
|
20230726,125700,109063202410,17020,17060,17060,17000,19910
|
|
20230726,125600,108724233600,17060,17070,17080,17040,11464
|
|
20230726,125500,108528687790,17070,17070,17080,17060,5785
|
|
20230726,125400,108429952000,17070,17050,17070,17050,2210
|
|
20230726,125300,108392247240,17050,17020,17050,17010,10821
|
|
20230726,125200,108207937800,17020,17070,17070,17020,9835
|
|
20230726,125100,108040297480,17070,17010,17070,17010,20552
|
|
20230726,125000,107690194940,17010,17010,17020,17010,3817
|
|
20230726,124900,107625257720,17020,17020,17020,17010,2035
|
|
20230726,124800,107590634790,17010,17020,17020,17000,9729
|
|
20230726,124700,107425201080,17020,17010,17020,17000,4299
|
|
20230726,124600,107352076930,17010,16990,17010,16990,7070
|
|
20230726,124500,107231869800,17000,17000,17000,16990,8075
|
|
20230726,124400,107094620930,17000,17010,17010,17000,5333
|
|
20230726,124300,107003944910,17010,17030,17030,17000,4591
|
|
20230726,124200,106925864490,17010,17000,17030,16990,11973
|
|
20230726,124100,106722172980,17000,17010,17020,16980,47002
|
|
20230726,124000,105923144150,17010,17030,17040,17000,17328
|
|
20230726,123900,105628270130,17040,17050,17050,17030,9891
|
|
20230726,123800,105459720890,17050,17050,17060,17040,5408
|
|
20230726,123700,105367521740,17050,17060,17070,17050,8599
|
|
20230726,123600,105220874550,17060,17040,17070,17040,7494
|
|
20230726,123500,105093054140,17040,17050,17060,17040,5439
|
|
20230726,123400,105000324390,17050,17040,17070,17040,11771
|
|
20230726,123300,104799632580,17050,17070,17080,17050,18379
|
|
20230726,123200,104486013050,17080,17090,17090,17080,6476
|
|
20230726,123100,104375390100,17090,17090,17100,17090,5815
|
|
20230726,123000,104275999220,17090,17090,17100,17090,2953
|
|
20230726,122900,104225527830,17080,17090,17100,17080,7372
|
|
20230726,122800,104099577030,17090,17130,17130,17080,7970
|
|
20230726,122700,103963254540,17120,17180,17180,17120,8798
|
|
20230726,122600,103812321970,17190,17190,17200,17180,2937
|
|
20230726,122500,103761830390,17190,17180,17200,17180,5630
|
|
20230726,122400,103665057130,17180,17170,17190,17160,5132
|
|
20230726,122300,103576896600,17170,17150,17170,17140,6080
|
|
20230726,122200,103472581750,17140,17170,17180,17140,8628
|
|
20230726,122100,103324529900,17180,17170,17180,17170,2117
|
|
20230726,122000,103288178070,17180,17180,17180,17170,1798
|
|
20230726,121900,103257292280,17170,17170,17180,17160,2473
|
|
20230726,121800,103214829540,17170,17180,17180,17160,4333
|
|
20230726,121700,103140426620,17180,17170,17180,17160,2323
|
|
20230726,121600,103100536140,17160,17150,17180,17150,4949
|
|
20230726,121500,103015615400,17150,17170,17180,17140,10010
|
|
20230726,121400,102843801340,17170,17180,17180,17170,1899
|
|
20230726,121300,102811186250,17180,17150,17190,17150,4690
|
|
20230726,121200,102730632360,17150,17150,17160,17140,7170
|
|
20230726,121100,102607672040,17150,17140,17150,17130,3222
|
|
20230726,121000,102552450640,17140,17140,17140,17130,1873
|
|
20230726,120900,102520355600,17140,17120,17140,17120,3917
|
|
20230726,120800,102453244200,17120,17090,17130,17080,14845
|
|
20230726,120700,102199480030,17090,17090,17100,17090,4776
|
|
20230726,120600,102117853530,17090,17110,17110,17090,8278
|
|
20230726,120500,101976290350,17100,17110,17110,17100,8345
|
|
20230726,120400,101833559770,17110,17150,17150,17100,11375
|
|
20230726,120300,101638830670,17140,17150,17160,17140,5587
|
|
20230726,120200,101543012840,17160,17160,17160,17150,3051
|
|
20230726,120100,101490672260,17160,17150,17160,17150,2884
|
|
20230726,120000,101441205770,17160,17160,17160,17150,5770
|
|
20230726,115900,101342242020,17160,17170,17170,17150,2848
|
|
20230726,115800,101293369870,17150,17140,17170,17130,2451
|
|
20230726,115700,101251355730,17140,17180,17180,17120,7765
|
|
20230726,115600,101118109780,17190,17140,17190,17120,12923
|
|
20230726,115500,100896389050,17130,17180,17180,17110,16991
|
|
20230726,115400,100605154380,17180,17190,17200,17170,4332
|
|
20230726,115300,100530733280,17190,17220,17230,17190,8082
|
|
20230726,115200,100391664310,17230,17230,17230,17220,2576
|
|
20230726,115100,100347288970,17220,17230,17230,17220,1455
|
|
20230726,115000,100322229320,17230,17210,17230,17200,6461
|
|
20230726,114900,100211017490,17210,17180,17210,17180,4578
|
|
20230726,114800,100132260280,17180,17180,17190,17160,5482
|
|
20230726,114700,100038114540,17170,17170,17170,17160,7099
|
|
20230726,114600,99916254450,17170,17170,17190,17160,4321
|
|
20230726,114500,99842041780,17170,17210,17220,17150,8022
|
|
20230726,114400,99704159600,17210,17220,17220,17160,26673
|
|
20230726,114300,99245941460,17220,17240,17250,17200,15938
|
|
20230726,114200,98971370630,17250,17260,17270,17240,10358
|
|
20230726,114100,98792629490,17270,17290,17300,17260,9450
|
|
20230726,114000,98629346330,17290,17310,17310,17290,6012
|
|
20230726,113900,98525341740,17300,17310,17310,17300,3030
|
|
20230726,113800,98472896460,17300,17310,17320,17300,9602
|
|
20230726,113700,98306725040,17300,17340,17350,17300,14455
|
|
20230726,113600,98056148100,17350,17350,17350,17340,8231
|
|
20230726,113500,97913388640,17350,17340,17350,17340,5286
|
|
20230726,113400,97821720050,17340,17310,17350,17300,20849
|
|
20230726,113300,97460641080,17310,17300,17310,17300,2923
|
|
20230726,113200,97410059450,17300,17320,17320,17290,4420
|
|
20230726,113100,97333571120,17320,17320,17320,17310,6522
|
|
20230726,113000,97220631930,17320,17260,17320,17250,13119
|
|
20230726,112900,96993976600,17260,17260,17270,17250,5408
|
|
20230726,112800,96900638340,17260,17260,17270,17260,4698
|
|
20230726,112700,96819542230,17260,17240,17260,17230,6898
|
|
20230726,112600,96700604430,17240,17260,17270,17240,13402
|
|
20230726,112500,96469313880,17260,17250,17280,17250,6791
|
|
20230726,112400,96352085790,17250,17220,17260,17210,21515
|
|
20230726,112300,95981566420,17220,17280,17280,17220,17293
|
|
20230726,112200,95683279580,17280,17330,17340,17280,22935
|
|
20230726,112100,95286313490,17330,17330,17340,17330,5979
|
|
20230726,112000,95182662660,17340,17340,17350,17330,7627
|
|
20230726,111900,95050410710,17340,17350,17350,17330,8055
|
|
20230726,111800,94910730830,17350,17330,17350,17330,15629
|
|
20230726,111700,94639759770,17330,17320,17330,17320,7933
|
|
20230726,111600,94502296950,17330,17320,17340,17310,7716
|
|
20230726,111500,94368584980,17330,17320,17330,17300,14258
|
|
20230726,111400,94121719770,17310,17330,17330,17300,6938
|
|
20230726,111300,94001627490,17330,17330,17340,17310,15514
|
|
20230726,111200,93732886880,17320,17330,17330,17300,10507
|
|
20230726,111100,93550915160,17340,17330,17340,17290,12772
|
|
20230726,111000,93329676620,17330,17270,17330,17260,15015
|
|
20230726,110900,93069811740,17270,17250,17270,17240,9587
|
|
20230726,110800,92904343030,17250,17260,17260,17250,9164
|
|
20230726,110700,92746244060,17260,17260,17280,17230,16147
|
|
20230726,110600,92467751410,17250,17350,17360,17250,25033
|
|
20230726,110500,92034599510,17350,17430,17430,17300,41855
|
|
20230726,110400,91308171450,17430,17360,17430,17350,51744
|
|
20230726,110300,90408055450,17360,17330,17370,17330,33879
|
|
20230726,110200,89820318100,17330,17300,17330,17290,27453
|
|
20230726,110100,89345125290,17290,17240,17300,17240,28482
|
|
20230726,110000,88853324000,17250,17240,17250,17220,13344
|
|
20230726,105900,88623315290,17230,17240,17240,17230,4573
|
|
20230726,105800,88544508060,17230,17180,17250,17170,21531
|
|
20230726,105700,88173782390,17180,17230,17230,17180,12748
|
|
20230726,105600,87954462230,17230,17200,17250,17200,16866
|
|
20230726,105500,87663858630,17210,17210,17230,17200,8118
|
|
20230726,105400,87524110230,17210,17240,17250,17210,14248
|
|
20230726,105300,87278591520,17240,17180,17250,17170,92582
|
|
20230726,105200,85685082700,17160,17120,17180,17120,25984
|
|
20230726,105100,85239311160,17120,17140,17140,17120,4403
|
|
20230726,105000,85163913990,17130,17130,17160,17120,12518
|
|
20230726,104900,84949406920,17120,17100,17120,17060,17756
|
|
20230726,104800,84645785270,17090,17070,17090,17050,10711
|
|
20230726,104700,84462995970,17070,17130,17130,17070,10177
|
|
20230726,104600,84288931020,17110,17070,17130,17070,21962
|
|
20230726,104500,83913589050,17070,16990,17080,16990,23796
|
|
20230726,104400,83508158990,17000,16970,17000,16970,11794
|
|
20230726,104300,83307875440,16980,16970,16980,16960,11822
|
|
20230726,104200,83107297500,16970,16990,16990,16960,13750
|
|
20230726,104100,82873988810,16990,17050,17060,16990,22559
|
|
20230726,104000,82490230640,17050,17000,17050,16970,30454
|
|
20230726,103900,81972437110,17000,17040,17040,17000,16776
|
|
20230726,103800,81687023180,17040,17050,17050,17030,9231
|
|
20230726,103700,81529794480,17040,17060,17060,17040,10232
|
|
20230726,103600,81355361170,17050,17070,17080,17050,8457
|
|
20230726,103500,81211082250,17070,17060,17090,17050,6922
|
|
20230726,103400,81092897290,17060,17050,17060,17040,8362
|
|
20230726,103300,80950324810,17060,17120,17130,17050,23534
|
|
20230726,103200,80547998090,17120,17130,17130,17120,9675
|
|
20230726,103100,80382317440,17120,17180,17180,17100,32614
|
|
20230726,103000,79823727670,17180,17180,17190,17170,10618
|
|
20230726,102900,79641292360,17190,17170,17200,17130,11102
|
|
20230726,102800,79450506790,17170,17160,17170,17110,19404
|
|
20230726,102700,79118080510,17130,17190,17200,17120,17918
|
|
20230726,102600,78810615140,17190,17170,17190,17170,25059
|
|
20230726,102500,78380045480,17180,17170,17180,17170,7867
|
|
20230726,102400,78244922880,17170,17180,17180,17170,14496
|
|
20230726,102300,77995958540,17170,17160,17180,17160,13450
|
|
20230726,102200,77765004790,17160,17170,17180,17160,15630
|
|
20230726,102100,77496664100,17180,17110,17180,17110,42636
|
|
20230726,102000,76765474150,17110,17080,17130,17080,16018
|
|
20230726,101900,76491451590,17080,17080,17080,17060,4236
|
|
20230726,101800,76419121080,17070,17010,17070,17010,6148
|
|
20230726,101700,76314314660,17020,17040,17040,17000,14931
|
|
20230726,101600,76060251580,17030,17130,17130,17030,23204
|
|
20230726,101500,75663958000,17130,17140,17150,17120,10358
|
|
20230726,101400,75486480920,17140,17130,17150,17120,9630
|
|
20230726,101300,75321467930,17120,17130,17150,17100,14148
|
|
20230726,101200,75079112580,17140,17150,17170,17100,25271
|
|
20230726,101100,74645897460,17150,17050,17160,17020,58437
|
|
20230726,101000,73647634620,17050,17050,17050,17040,2293
|
|
20230726,100900,73608553320,17040,17060,17060,17040,6118
|
|
20230726,100800,73504232780,17050,17040,17060,17030,13720
|
|
20230726,100700,73270345660,17050,17040,17060,17000,16078
|
|
20230726,100600,72996326150,17060,16980,17060,16950,23732
|
|
20230726,100500,72593098590,16980,17020,17020,16970,19130
|
|
20230726,100400,72267987270,17030,17060,17060,17020,10861
|
|
20230726,100300,72082870370,17060,17000,17070,16990,16022
|
|
20230726,100200,71810066090,17000,16960,17010,16950,16707
|
|
20230726,100100,71526436230,16980,17010,17010,16960,19204
|
|
20230726,100000,71200200190,17000,17060,17070,17000,22690
|
|
20230726,095900,70813425940,17060,17030,17070,17030,18954
|
|
20230726,095800,70490212430,17030,17020,17040,17010,16784
|
|
20230726,095700,70204484700,17010,16980,17020,16970,12030
|
|
20230726,095600,70000007240,16980,16950,17000,16920,16864
|
|
20230726,095500,69713964410,16950,16910,16950,16900,17245
|
|
20230726,095400,69422321560,16900,16910,16920,16900,13903
|
|
20230726,095300,69187295610,16920,16960,16960,16920,13752
|
|
20230726,095200,68954401240,16950,16930,16970,16930,11677
|
|
20230726,095100,68756446880,16930,16910,16940,16900,10286
|
|
20230726,095000,68582443430,16900,16990,17010,16900,54608
|
|
20230726,094900,67657445510,17000,17010,17010,16990,9733
|
|
20230726,094800,67492000380,17010,16940,17010,16940,15326
|
|
20230726,094700,67231709150,16940,16930,16940,16930,13365
|
|
20230726,094600,67005356870,16940,16940,16940,16920,18328
|
|
20230726,094500,66695054110,16950,17030,17040,16930,79588
|
|
20230726,094400,65342729800,17040,17020,17040,17020,13446
|
|
20230726,094300,65113722630,17020,17040,17040,17020,10152
|
|
20230726,094200,64940889180,17030,17040,17050,17030,15676
|
|
20230726,094100,64673875550,17040,17040,17060,17020,15141
|
|
20230726,094000,64415926770,17050,17070,17070,17040,20296
|
|
20230726,093900,64069695840,17060,17140,17140,17050,30458
|
|
20230726,093800,63549130570,17140,17130,17150,17110,10253
|
|
20230726,093700,63373384920,17100,17140,17150,17060,38642
|
|
20230726,093600,62712406030,17130,17190,17230,17130,30066
|
|
20230726,093500,62196004470,17190,17270,17280,17180,34786
|
|
20230726,093400,61596876780,17270,17240,17290,17230,47530
|
|
20230726,093300,60776241920,17250,17250,17270,17140,39793
|
|
20230726,093200,60090882260,17250,17330,17340,17130,89110
|
|
20230726,093100,58549545740,17320,17220,17330,17200,78610
|
|
20230726,093000,57192417360,17220,17220,17240,17180,49417
|
|
20230726,092900,56341692350,17220,17070,17220,17060,58831
|
|
20230726,092800,55334089250,17070,17080,17090,17060,21247
|
|
20230726,092700,54971343090,17080,17060,17080,17050,28035
|
|
20230726,092600,54492896340,17060,16960,17090,16960,46636
|
|
20230726,092500,53698015470,16960,16920,16960,16910,56147
|
|
20230726,092400,52747664940,16920,16920,16930,16910,30083
|
|
20230726,092300,52238698390,16910,17040,17050,16910,65955
|
|
20230726,092200,51118602010,17040,16990,17060,16970,48372
|
|
20230726,092100,50295960690,17000,17050,17050,16990,36674
|
|
20230726,092000,49671655720,17040,17110,17120,17030,36733
|
|
20230726,091900,49044652910,17110,16950,17110,16940,61237
|
|
20230726,091800,48000403730,16970,17040,17150,16920,114009
|
|
20230726,091700,46059525480,17030,17180,17200,17030,84693
|
|
20230726,091600,44608952900,17180,17210,17230,17120,71191
|
|
20230726,091500,43385571290,17210,17310,17320,17210,71824
|
|
20230726,091400,42144022900,17300,17410,17440,17300,74600
|
|
20230726,091300,40847432510,17410,17530,17540,17390,125821
|
|
20230726,091200,38649629980,17530,17490,17580,17480,156941
|
|
20230726,091100,35896577700,17480,17430,17500,17340,220169
|
|
20230726,091000,32057905660,17430,17110,17450,17060,266063
|
|
20230726,090900,27463027250,17120,17110,17200,17080,124785
|
|
20230726,090800,25324225430,17120,17190,17200,17090,100223
|
|
20230726,090700,23605516330,17190,17120,17280,17090,191595
|
|
20230726,090600,20310350940,17130,16870,17150,16850,206721
|
|
20230726,090500,16787839520,16820,16850,16870,16660,126536
|
|
20230726,090400,14667858560,16850,16980,17000,16840,134288
|
|
20230726,090300,12397816540,16990,16950,17020,16920,197498
|
|
20230726,090200,9041936040,16920,16800,16970,16790,197246
|
|
20230726,090100,5712705300,16850,16680,16850,16600,179723
|
|
20230726,090000,2712889790,16680,16300,16690,16300,152182
|