578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,183500,9863980230,19250,19250,19250,19250,10527
|
|
20230726,183400,9863980230,19250,19250,19250,19250,0
|
|
20230726,183300,9863980230,19250,19250,19250,19250,0
|
|
20230726,183200,9863980230,19250,19250,19250,19250,0
|
|
20230726,183100,9863980230,19250,19250,19250,19250,0
|
|
20230726,183000,9863980230,19250,19250,19250,19250,0
|
|
20230726,182900,9863980230,19250,19250,19250,19250,0
|
|
20230726,182800,9863980230,19250,19250,19250,19250,0
|
|
20230726,182700,9863980230,19250,19250,19250,19250,0
|
|
20230726,182600,9863980230,19250,19250,19250,19250,0
|
|
20230726,182500,9863980230,19250,19250,19250,19250,0
|
|
20230726,182400,9863980230,19250,19250,19250,19250,0
|
|
20230726,182300,9863980230,19250,19250,19250,19250,0
|
|
20230726,182200,9863980230,19250,19250,19250,19250,0
|
|
20230726,182100,9863980230,19250,19250,19250,19250,0
|
|
20230726,182000,9863980230,19250,19250,19250,19250,0
|
|
20230726,181900,9863980230,19250,19250,19250,19250,0
|
|
20230726,181800,9863980230,19250,19250,19250,19250,0
|
|
20230726,181700,9863980230,19250,19250,19250,19250,0
|
|
20230726,181600,9863980230,19250,19250,19250,19250,0
|
|
20230726,181500,9863980230,19250,19250,19250,19250,0
|
|
20230726,181400,9863980230,19250,19250,19250,19250,0
|
|
20230726,181300,9863980230,19250,19250,19250,19250,0
|
|
20230726,181200,9863980230,19250,19250,19250,19250,0
|
|
20230726,181100,9863980230,19250,19250,19250,19250,0
|
|
20230726,181000,9863980230,19250,19250,19250,19250,0
|
|
20230726,180900,9863980230,19250,19250,19250,19250,0
|
|
20230726,180800,9863980230,19250,19250,19250,19250,0
|
|
20230726,180700,9863980230,19250,19250,19250,19250,0
|
|
20230726,180600,9863980230,19250,19250,19250,19250,0
|
|
20230726,180500,9863980230,19250,19250,19250,19250,10527
|
|
20230726,180400,9863980230,19250,19250,19250,19250,0
|
|
20230726,180300,9863980230,19250,19250,19250,19250,0
|
|
20230726,180200,9863980230,19250,19250,19250,19250,0
|
|
20230726,180100,9863980230,19250,19250,19250,19250,0
|
|
20230726,180000,9863980230,19250,19250,19250,19250,0
|
|
20230726,175900,9863980230,19250,19250,19250,19250,0
|
|
20230726,175800,9863980230,19250,19250,19250,19250,0
|
|
20230726,175700,9863980230,19250,19250,19250,19250,0
|
|
20230726,175600,9863980230,19250,19250,19250,19250,0
|
|
20230726,175500,9863980230,19250,19250,19250,19250,0
|
|
20230726,175400,9863980230,19250,19250,19250,19250,0
|
|
20230726,175300,9863980230,19250,19250,19250,19250,0
|
|
20230726,175200,9863980230,19250,19250,19250,19250,0
|
|
20230726,175100,9863980230,19250,19250,19250,19250,0
|
|
20230726,175000,9863980230,19250,19250,19250,19250,0
|
|
20230726,174900,9863980230,19250,19250,19250,19250,0
|
|
20230726,174800,9863980230,19250,19250,19250,19250,0
|
|
20230726,174700,9863980230,19250,19250,19250,19250,0
|
|
20230726,174600,9863980230,19250,19250,19250,19250,0
|
|
20230726,174500,9863980230,19250,19250,19250,19250,0
|
|
20230726,174400,9863980230,19250,19250,19250,19250,0
|
|
20230726,174300,9863980230,19250,19250,19250,19250,0
|
|
20230726,174200,9863980230,19250,19250,19250,19250,0
|
|
20230726,174100,9863980230,19250,19250,19250,19250,0
|
|
20230726,174000,9863980230,19250,19250,19250,19250,0
|
|
20230726,173900,9863980230,19250,19250,19250,19250,0
|
|
20230726,173800,9863980230,19250,19250,19250,19250,0
|
|
20230726,173700,9863980230,19250,19250,19250,19250,0
|
|
20230726,173600,9863980230,19250,19250,19250,19250,0
|
|
20230726,173500,9863980230,19250,19250,19250,19250,10527
|
|
20230726,173400,9863980230,19250,19250,19250,19250,0
|
|
20230726,173300,9863980230,19250,19250,19250,19250,0
|
|
20230726,173200,9863980230,19250,19250,19250,19250,0
|
|
20230726,173100,9863980230,19250,19250,19250,19250,0
|
|
20230726,173000,9863980230,19250,19250,19250,19250,0
|
|
20230726,172900,9863980230,19250,19250,19250,19250,0
|
|
20230726,172800,9863980230,19250,19250,19250,19250,0
|
|
20230726,172700,9863980230,19250,19250,19250,19250,0
|
|
20230726,172600,9863980230,19250,19250,19250,19250,0
|
|
20230726,172500,9863980230,19250,19250,19250,19250,0
|
|
20230726,172400,9863980230,19250,19250,19250,19250,0
|
|
20230726,172300,9863980230,19250,19250,19250,19250,0
|
|
20230726,172200,9863980230,19250,19250,19250,19250,0
|
|
20230726,172100,9863980230,19250,19250,19250,19250,0
|
|
20230726,172000,9863980230,19250,19250,19250,19250,0
|
|
20230726,171900,9863980230,19250,19250,19250,19250,0
|
|
20230726,171800,9863980230,19250,19250,19250,19250,0
|
|
20230726,171700,9863980230,19250,19250,19250,19250,0
|
|
20230726,171600,9863980230,19250,19250,19250,19250,0
|
|
20230726,171500,9863980230,19250,19250,19250,19250,0
|
|
20230726,171400,9863980230,19250,19250,19250,19250,0
|
|
20230726,171300,9863980230,19250,19250,19250,19250,0
|
|
20230726,171200,9863980230,19250,19250,19250,19250,0
|
|
20230726,171100,9863980230,19250,19250,19250,19250,0
|
|
20230726,171000,9863980230,19250,19250,19250,19250,0
|
|
20230726,170900,9863980230,19250,19250,19250,19250,0
|
|
20230726,170800,9863980230,19250,19250,19250,19250,0
|
|
20230726,170700,9863980230,19250,19250,19250,19250,0
|
|
20230726,170600,9863980230,19250,19250,19250,19250,0
|
|
20230726,170500,9863980230,19250,19250,19250,19250,10527
|
|
20230726,170400,9863980230,19250,19250,19250,19250,0
|
|
20230726,170300,9863980230,19250,19250,19250,19250,0
|
|
20230726,170200,9863980230,19250,19250,19250,19250,0
|
|
20230726,170100,9863980230,19250,19250,19250,19250,0
|
|
20230726,170000,9863980230,19250,19250,19250,19250,0
|
|
20230726,165900,9863980230,19250,19250,19250,19250,0
|
|
20230726,165800,9863980230,19250,19250,19250,19250,0
|
|
20230726,165700,9863980230,19250,19250,19250,19250,0
|
|
20230726,165600,9863980230,19250,19250,19250,19250,0
|
|
20230726,165500,9863980230,19250,19250,19250,19250,0
|
|
20230726,165400,9863980230,19250,19250,19250,19250,0
|
|
20230726,165300,9863980230,19250,19250,19250,19250,0
|
|
20230726,165200,9863980230,19250,19250,19250,19250,0
|
|
20230726,165100,9863980230,19250,19250,19250,19250,0
|
|
20230726,165000,9863980230,19250,19250,19250,19250,0
|
|
20230726,164900,9863980230,19250,19250,19250,19250,0
|
|
20230726,164800,9863980230,19250,19250,19250,19250,0
|
|
20230726,164700,9863980230,19250,19250,19250,19250,0
|
|
20230726,164600,9863980230,19250,19250,19250,19250,0
|
|
20230726,164500,9863980230,19250,19250,19250,19250,0
|
|
20230726,164400,9863980230,19250,19250,19250,19250,0
|
|
20230726,164300,9863980230,19250,19250,19250,19250,0
|
|
20230726,164200,9863980230,19250,19250,19250,19250,0
|
|
20230726,164100,9863980230,19250,19250,19250,19250,0
|
|
20230726,164000,9863980230,19250,19250,19250,19250,0
|
|
20230726,163900,9863980230,19250,19250,19250,19250,0
|
|
20230726,163800,9863980230,19250,19250,19250,19250,0
|
|
20230726,163700,9863980230,19250,19250,19250,19250,0
|
|
20230726,163600,9863980230,19250,19250,19250,19250,0
|
|
20230726,163500,9863980230,19250,19250,19250,19250,10527
|
|
20230726,163400,9863980230,19250,19250,19250,19250,0
|
|
20230726,163300,9863980230,19250,19250,19250,19250,0
|
|
20230726,163200,9863980230,19250,19250,19250,19250,0
|
|
20230726,163100,9863980230,19250,19250,19250,19250,0
|
|
20230726,163000,9863980230,19250,19250,19250,19250,0
|
|
20230726,162900,9863980230,19250,19250,19250,19250,0
|
|
20230726,162800,9863980230,19250,19250,19250,19250,0
|
|
20230726,162700,9863980230,19250,19250,19250,19250,0
|
|
20230726,162600,9863980230,19250,19250,19250,19250,0
|
|
20230726,162500,9863980230,19250,19250,19250,19250,0
|
|
20230726,162400,9863980230,19250,19250,19250,19250,0
|
|
20230726,162300,9863980230,19250,19250,19250,19250,0
|
|
20230726,162200,9863980230,19250,19250,19250,19250,0
|
|
20230726,162100,9863980230,19250,19250,19250,19250,0
|
|
20230726,162000,9863980230,19250,19250,19250,19250,0
|
|
20230726,161900,9863980230,19250,19250,19250,19250,0
|
|
20230726,161800,9863980230,19250,19250,19250,19250,0
|
|
20230726,161700,9863980230,19250,19250,19250,19250,0
|
|
20230726,161600,9863980230,19250,19250,19250,19250,0
|
|
20230726,161500,9863980230,19250,19250,19250,19250,0
|
|
20230726,161400,9863980230,19250,19250,19250,19250,0
|
|
20230726,161300,9863980230,19250,19250,19250,19250,0
|
|
20230726,161200,9863980230,19250,19250,19250,19250,0
|
|
20230726,161100,9863980230,19250,19250,19250,19250,0
|
|
20230726,161000,9863980230,19250,19250,19250,19250,0
|
|
20230726,160900,9863980230,19250,19250,19250,19250,0
|
|
20230726,160800,9863980230,19250,19250,19250,19250,0
|
|
20230726,160700,9863980230,19250,19250,19250,19250,0
|
|
20230726,160600,9863980230,19250,19250,19250,19250,0
|
|
20230726,160500,9863980230,19250,19250,19250,19250,10527
|
|
20230726,160400,9863980230,19250,19250,19250,19250,0
|
|
20230726,160300,9863980230,19250,19250,19250,19250,0
|
|
20230726,160200,9863980230,19250,19250,19250,19250,0
|
|
20230726,160100,9863980230,19250,19250,19250,19250,0
|
|
20230726,160000,9863980230,19250,19250,19250,19250,0
|
|
20230726,155900,9863980230,19250,19250,19250,19250,0
|
|
20230726,155800,9863980230,19250,19250,19250,19250,0
|
|
20230726,155700,9863980230,19250,19250,19250,19250,0
|
|
20230726,155600,9863980230,19250,19250,19250,19250,0
|
|
20230726,155500,9863980230,19250,19250,19250,19250,0
|
|
20230726,155400,9863980230,19250,19250,19250,19250,0
|
|
20230726,155300,9863980230,19250,19250,19250,19250,0
|
|
20230726,155200,9863980230,19250,19250,19250,19250,0
|
|
20230726,155100,9863980230,19250,19250,19250,19250,0
|
|
20230726,155000,9863980230,19250,19250,19250,19250,0
|
|
20230726,154900,9863980230,19250,19250,19250,19250,0
|
|
20230726,154800,9863980230,19250,19250,19250,19250,0
|
|
20230726,154700,9863980230,19250,19250,19250,19250,0
|
|
20230726,154600,9863980230,19250,19250,19250,19250,0
|
|
20230726,154500,9863980230,19250,19250,19250,19250,0
|
|
20230726,154400,9863980230,19250,19250,19250,19250,0
|
|
20230726,154300,9863980230,19250,19250,19250,19250,0
|
|
20230726,154200,9863980230,19250,19250,19250,19250,0
|
|
20230726,154100,9863980230,19250,19250,19250,19250,0
|
|
20230726,154000,9863980230,19250,19250,19250,19250,0
|
|
20230726,153900,9863980230,19250,19250,19250,19250,0
|
|
20230726,153800,9863980230,19250,19250,19250,19250,0
|
|
20230726,153700,9863980230,19250,19250,19250,19250,0
|
|
20230726,153600,9863980230,19250,19250,19250,19250,0
|
|
20230726,153500,9863980230,19250,19250,19250,19250,10527
|
|
20230726,153400,9863980230,19250,19250,19250,19250,0
|
|
20230726,153300,9863980230,19250,19250,19250,19250,0
|
|
20230726,153200,9863980230,19250,19250,19250,19250,0
|
|
20230726,153100,9863980230,19250,19250,19250,19250,0
|
|
20230726,153000,9863980230,19250,19250,19250,19250,10527
|
|
20230726,152900,9661335480,19290,19290,19290,19290,0
|
|
20230726,152800,9661335480,19290,19290,19290,19290,0
|
|
20230726,152700,9661335480,19290,19290,19290,19290,0
|
|
20230726,152600,9661335480,19290,19290,19290,19290,0
|
|
20230726,152500,9661335480,19290,19290,19290,19290,0
|
|
20230726,152400,9661335480,19290,19290,19290,19290,0
|
|
20230726,152300,9661335480,19290,19290,19290,19290,0
|
|
20230726,152200,9661335480,19290,19290,19290,19290,0
|
|
20230726,152100,9661335480,19290,19290,19290,19290,0
|
|
20230726,152000,9661335480,19290,19290,19290,19290,0
|
|
20230726,151900,9661335480,19290,18850,19300,18800,5140
|
|
20230726,151800,9563044800,18880,18920,18920,18880,38
|
|
20230726,151700,9562326730,18930,18960,18960,18920,48
|
|
20230726,151600,9561417770,18970,18990,18990,18970,3
|
|
20230726,151500,9561360830,18950,19000,19000,18950,102
|
|
20230726,151400,9559422930,19000,19000,19000,19000,18
|
|
20230726,151300,9559080930,18950,19050,19050,18950,28
|
|
20230726,151200,9558547750,19140,19140,19140,19140,0
|
|
20230726,151100,9558547750,19140,19140,19140,19140,0
|
|
20230726,151000,9558547750,19140,19130,19140,19130,100
|
|
20230726,150900,9556634160,18910,18910,18910,18910,1
|
|
20230726,150800,9556615250,18890,18890,18890,18890,2
|
|
20230726,150700,9556577470,19280,18960,19280,18960,1139
|
|
20230726,150600,9534696990,18960,18960,18960,18960,12
|
|
20230726,150500,9534469470,19290,18850,19290,18850,2074
|
|
20230726,150400,9494554390,18850,18820,19180,18820,4001
|
|
20230726,150300,9418509510,18780,18780,18780,18780,0
|
|
20230726,150200,9418509510,18780,18780,18780,18780,0
|
|
20230726,150100,9418509510,18780,18780,18780,18780,27
|
|
20230726,150000,9418002450,18780,18780,18780,18750,48
|
|
20230726,145900,9417102390,18750,18780,18780,18750,1101
|
|
20230726,145800,9396447630,18780,18780,18780,18780,77
|
|
20230726,145700,9395001570,18800,18790,18800,18790,96
|
|
20230726,145600,9393197720,18790,18800,18800,18790,621
|
|
20230726,145500,9381528510,18830,18840,18840,18830,87
|
|
20230726,145400,9379889580,18840,18850,18850,18840,261
|
|
20230726,145300,9374972310,18880,18880,18880,18880,3
|
|
20230726,145200,9374915670,18880,18890,18890,18880,61
|
|
20230726,145100,9373763390,18920,18920,18920,18920,93
|
|
20230726,145000,9372003830,18920,18850,18930,18850,215
|
|
20230726,144900,9367943170,18850,18850,18850,18850,1
|
|
20230726,144800,9367924320,18840,18830,18840,18830,120
|
|
20230726,144700,9365664300,18840,18840,18840,18840,20
|
|
20230726,144600,9365287500,18840,18840,18840,18840,84
|
|
20230726,144500,9363704940,18840,18820,18840,18820,2606
|
|
20230726,144400,9314636060,18830,18830,18830,18830,0
|
|
20230726,144300,9314636060,18830,18760,18830,18760,4248
|
|
20230726,144200,9234655370,18780,18790,18790,18780,76
|
|
20230726,144100,9233227740,18780,18780,18780,18780,149
|
|
20230726,144000,9230429520,18780,18780,18780,18780,0
|
|
20230726,143900,9230429520,18780,18780,18780,18780,34
|
|
20230726,143800,9229791000,18750,18730,18750,18730,290
|
|
20230726,143700,9224353680,18750,18750,18750,18730,1008
|
|
20230726,143600,9205472010,18750,18750,18760,18740,90
|
|
20230726,143500,9203784510,18740,18730,18740,18730,95
|
|
20230726,143400,9202004680,18740,18720,18740,18710,365
|
|
20230726,143300,9195166830,18710,18730,18730,18710,469
|
|
20230726,143200,9186390660,18720,18790,18790,18720,1061
|
|
20230726,143100,9166504730,18800,18800,18800,18800,32
|
|
20230726,143000,9165903130,18800,18750,18800,18750,162
|
|
20230726,142900,9162865580,18750,18750,18750,18750,80
|
|
20230726,142800,9161365580,18750,18740,18750,18740,108
|
|
20230726,142700,9159340590,18750,18740,18750,18740,10
|
|
20230726,142600,9159153170,18740,18730,18740,18720,187
|
|
20230726,142500,9155650840,18730,18730,18730,18730,70
|
|
20230726,142400,9154339740,18740,18710,18740,18710,521
|
|
20230726,142300,9144581400,18710,18720,18720,18710,1990
|
|
20230726,142200,9107344690,18730,18780,18780,18730,1166
|
|
20230726,142100,9085487160,18790,18790,18790,18790,22
|
|
20230726,142000,9085073780,18800,18800,18800,18800,1
|
|
20230726,141900,9085054980,18800,18830,18830,18800,349
|
|
20230726,141800,9078490130,18840,18850,18850,18800,2189
|
|
20230726,141700,9037323480,18810,18800,18810,18800,48
|
|
20230726,141600,9036421070,18800,18800,18800,18800,292
|
|
20230726,141500,9030931470,18800,18800,18800,18800,276
|
|
20230726,141400,9025742670,18800,18870,18870,18800,68
|
|
20230726,141300,9024460630,18890,18730,18890,18730,877
|
|
20230726,141200,9007992570,18750,18710,18750,18710,211
|
|
20230726,141100,9004038200,18710,18760,18760,18710,399
|
|
20230726,141000,8996572200,18760,18760,18760,18760,1
|
|
20230726,140900,8996553440,18760,18700,18760,18700,892
|
|
20230726,140800,8979869200,18680,18670,18680,18670,341
|
|
20230726,140700,8973501790,18640,18680,18680,18630,897
|
|
20230726,140600,8956767910,18660,18680,18680,18660,265
|
|
20230726,140500,8951819670,18680,18670,18680,18670,301
|
|
20230726,140400,8946197650,18670,18700,18700,18670,35
|
|
20230726,140300,8945543920,18700,18700,18700,18700,305
|
|
20230726,140200,8939840420,18700,18700,18700,18700,167
|
|
20230726,140100,8936717520,18700,18650,18770,18650,484
|
|
20230726,140000,8927678480,18660,18660,18700,18660,526
|
|
20230726,135900,8917858450,18630,18620,18660,18620,564
|
|
20230726,135800,8907347640,18620,18650,18660,18620,1678
|
|
20230726,135700,8876074460,18660,18790,18790,18660,3306
|
|
20230726,135600,8814121180,18770,18770,18770,18760,532
|
|
20230726,135500,8804135560,18760,18790,18830,18760,2154
|
|
20230726,135400,8763697830,18800,18820,18840,18800,445
|
|
20230726,135300,8755317780,18820,18780,18820,18770,398
|
|
20230726,135200,8747832020,18780,18780,18780,18780,97
|
|
20230726,135100,8746010360,18780,18730,19100,18730,3064
|
|
20230726,135000,8687688430,18660,18590,19000,18590,6412
|
|
20230726,134900,8567363600,18600,18570,18600,18570,862
|
|
20230726,134800,8551333930,18580,18560,18580,18560,61
|
|
20230726,134700,8550201080,18560,18520,18560,18520,308
|
|
20230726,134600,8544493040,18520,18530,18530,18500,426
|
|
20230726,134500,8536606980,18510,18490,18510,18490,503
|
|
20230726,134400,8527304300,18490,18380,18600,18380,2711
|
|
20230726,134300,8477213990,18380,18320,18520,18320,375
|
|
20230726,134200,8470297010,18280,18320,18320,18230,1422
|
|
20230726,134100,8444305290,18330,18330,18330,18330,21
|
|
20230726,134000,8443920360,18310,18280,18310,18240,1627
|
|
20230726,133900,8414194280,18280,18290,18300,18250,2600
|
|
20230726,133800,8366662290,18330,18420,18420,18290,2731
|
|
20230726,133700,8316600840,18400,18370,18450,18370,783
|
|
20230726,133600,8302184560,18370,18320,18370,18280,1627
|
|
20230726,133500,8272395940,18350,18350,18430,18310,2380
|
|
20230726,133400,8228686010,18350,18300,18370,18300,2024
|
|
20230726,133300,8191543450,18300,18220,18310,18180,3704
|
|
20230726,133200,8123948380,18200,18340,18340,18090,15612
|
|
20230726,133100,7840014340,18430,18330,18450,18010,13308
|
|
20230726,133000,7597136030,18330,18780,18780,18330,20373
|
|
20230726,132900,7218936750,18790,18780,18810,18690,7182
|
|
20230726,132800,7084476310,18780,18770,18790,18680,4453
|
|
20230726,132700,7001164850,18750,18730,18830,18730,1093
|
|
20230726,132600,6980640820,18730,18620,18730,18610,1908
|
|
20230726,132500,6945077360,18610,18770,18770,18600,7794
|
|
20230726,132400,6799303930,18800,18770,18920,18750,6842
|
|
20230726,132300,6670805260,18760,18970,19040,18700,11866
|
|
20230726,132200,6447060920,18970,19090,19230,18800,12083
|
|
20230726,132100,6217520170,19090,20050,20450,19090,64095
|
|
20230726,132000,4962294620,20250,20600,21150,20000,25079
|
|
20230726,131900,4446196220,20600,20750,20750,20600,722
|
|
20230726,131800,4431302170,20750,20800,20800,20750,48
|
|
20230726,131700,4430304970,20900,20700,20950,20700,2700
|
|
20230726,131600,4374079520,20750,20750,20850,20750,893
|
|
20230726,131500,4355517070,20800,20450,20800,20450,1566
|
|
20230726,131400,4323073820,20450,20500,20600,20450,750
|
|
20230726,131300,4307677370,20500,20600,20600,20500,522
|
|
20230726,131200,4296948870,20650,20400,20700,20400,947
|
|
20230726,131100,4277468320,20550,20450,20550,20400,703
|
|
20230726,131000,4263091620,20450,20500,20550,20450,386
|
|
20230726,130900,4255162370,20500,20550,20600,20450,2388
|
|
20230726,130800,4206238770,20550,20550,20550,20550,895
|
|
20230726,130700,4187846520,20550,20600,20600,20550,221
|
|
20230726,130600,4183299620,20600,20450,20600,20450,523
|
|
20230726,130500,4172568520,20500,20350,20500,20350,606
|
|
20230726,130400,4160172820,20350,20450,20450,20350,490
|
|
20230726,130300,4150168670,20450,20750,20750,20400,350
|
|
20230726,130200,4142995720,20600,20400,20800,20400,2372
|
|
20230726,130100,4094330720,20400,20750,20800,20300,7140
|
|
20230726,130000,3947926470,20750,20800,20800,20750,560
|
|
20230726,125900,3936285920,20850,21000,21100,20850,2864
|
|
20230726,125800,3876365220,20900,21100,21150,20900,425
|
|
20230726,125700,3867442220,21150,20850,21150,20850,1732
|
|
20230726,125600,3831186170,20850,20850,21000,20850,151
|
|
20230726,125500,3828037670,20900,21050,21250,20900,2548
|
|
20230726,125400,3774168620,21050,20800,21150,20800,7226
|
|
20230726,125300,3623029720,20800,20950,21100,20700,6200
|
|
20230726,125200,3493516020,21000,21000,21350,20950,5629
|
|
20230726,125100,3374602120,21050,21300,21450,21050,7340
|
|
20230726,125000,3218553470,21300,21550,21600,21150,7851
|
|
20230726,124900,3050656070,21550,21050,21750,20900,21077
|
|
20230726,124800,2598792720,21050,21050,21300,20950,4583
|
|
20230726,124700,2501872570,21100,21400,21450,21000,8236
|
|
20230726,124600,2327010070,21400,20950,21450,20650,9716
|
|
20230726,124500,2121504370,20900,20350,21550,20350,33033
|
|
20230726,124400,1433749570,20400,20150,20400,20150,5049
|
|
20230726,124300,1331183720,20150,20100,20200,20100,1154
|
|
20230726,124200,1307909770,20000,20050,20200,20000,4782
|
|
20230726,124100,1211809420,20100,19990,20100,19990,2530
|
|
20230726,124000,1161123080,20000,20050,20050,20000,549
|
|
20230726,123900,1150141530,20050,19900,20050,19900,1209
|
|
20230726,123800,1126013880,19890,19900,19900,19890,480
|
|
20230726,123700,1116461890,19900,19910,19910,19900,490
|
|
20230726,123600,1106706400,19910,19920,19920,19910,101
|
|
20230726,123500,1104694490,19920,19920,19920,19920,0
|
|
20230726,123400,1104694490,19920,19920,19920,19920,0
|
|
20230726,123300,1104694490,19920,19950,19960,19920,2254
|
|
20230726,123200,1059768130,19960,19960,19960,19960,453
|
|
20230726,123100,1050726250,19960,19970,19970,19960,80
|
|
20230726,123000,1049129250,19980,20000,20000,19980,93
|
|
20230726,122900,1047269650,20000,19960,20000,19960,455
|
|
20230726,122800,1038170310,20000,19960,20000,19940,579
|
|
20230726,122700,1026617100,19990,19820,20000,19820,11940
|
|
20230726,122600,788366950,19800,19800,19800,19800,62
|
|
20230726,122500,787139350,19800,19800,19800,19800,0
|
|
20230726,122400,787139350,19800,19840,19840,19800,2
|
|
20230726,122300,787099710,19800,19800,19800,19800,10
|
|
20230726,122200,786901710,19840,19840,19840,19840,0
|
|
20230726,122100,786901710,19840,19840,19840,19840,2
|
|
20230726,122000,786862030,19810,19820,19820,19810,650
|
|
20230726,121900,773984570,19820,19720,19820,19720,1049
|
|
20230726,121800,753241450,19670,19670,19670,19670,0
|
|
20230726,121700,753241450,19670,19680,19680,19670,71
|
|
20230726,121600,751844610,19720,19720,19720,19720,0
|
|
20230726,121500,751844610,19720,19720,19720,19720,0
|
|
20230726,121400,751844610,19720,19710,19720,19710,2000
|
|
20230726,121300,712406490,19670,19690,19690,19670,502
|
|
20230726,121200,702527470,19710,19710,19710,19710,4
|
|
20230726,121100,702448630,19690,19690,19690,19690,265
|
|
20230726,121000,697230780,19720,19720,19720,19720,0
|
|
20230726,120900,697230780,19720,19720,19720,19720,277
|
|
20230726,120800,691768340,19730,19690,19730,19690,274
|
|
20230726,120700,686364590,19730,19760,19760,19730,4878
|
|
20230726,120600,589978340,19760,19600,19760,19600,2355
|
|
20230726,120500,543726450,19590,19590,19590,19590,0
|
|
20230726,120400,543726450,19590,19590,19590,19590,0
|
|
20230726,120300,543726450,19590,19590,19590,19590,0
|
|
20230726,120200,543726450,19590,19590,19590,19590,3
|
|
20230726,120100,543667680,19600,19600,19600,19600,0
|
|
20230726,120000,543667680,19600,19600,19600,19600,1
|
|
20230726,115900,543648080,19590,19590,19590,19590,0
|
|
20230726,115800,543648080,19590,19590,19590,19590,0
|
|
20230726,115700,543648080,19590,19590,19590,19590,0
|
|
20230726,115600,543648080,19590,19590,19590,19590,0
|
|
20230726,115500,543648080,19590,19590,19590,19590,1
|
|
20230726,115400,543628490,19600,19600,19600,19600,0
|
|
20230726,115300,543628490,19600,19610,19610,19600,272
|
|
20230726,115200,538296890,19610,19610,19610,19610,19
|
|
20230726,115100,537924300,19630,19630,19630,19630,0
|
|
20230726,115000,537924300,19630,19630,19630,19630,1
|
|
20230726,114900,537904670,19620,19620,19620,19620,0
|
|
20230726,114800,537904670,19620,19620,19620,19620,0
|
|
20230726,114700,537904670,19620,19620,19620,19620,0
|
|
20230726,114600,537904670,19620,19630,19630,19620,1041
|
|
20230726,114500,517479840,19630,19640,19650,19630,898
|
|
20230726,114400,499848200,19650,19680,19680,19650,1109
|
|
20230726,114300,478049380,19670,19670,19670,19670,32
|
|
20230726,114200,477419940,19670,19670,19670,19670,49
|
|
20230726,114100,476456110,19670,19670,19670,19670,66
|
|
20230726,114000,475157890,19670,19670,19670,19670,1
|
|
20230726,113900,475138220,19670,19670,19670,19670,0
|
|
20230726,113800,475138220,19670,19700,19700,19670,1000
|
|
20230726,113700,455461570,19700,19700,19700,19700,0
|
|
20230726,113600,455461570,19700,19700,19700,19700,2
|
|
20230726,113500,455422170,19710,19720,19720,19710,242
|
|
20230726,113400,450652320,19730,19730,19730,19730,0
|
|
20230726,113300,450652320,19730,19730,19730,19730,0
|
|
20230726,113200,450652320,19730,19730,19730,19730,100
|
|
20230726,113100,448679320,19730,19730,19730,19730,0
|
|
20230726,113000,448679320,19730,19720,19730,19720,2
|
|
20230726,112900,448639870,19720,19720,19720,19720,0
|
|
20230726,112800,448639870,19720,19730,19730,19720,6
|
|
20230726,112700,448521500,19820,19820,19820,19820,0
|
|
20230726,112600,448521500,19820,19820,19820,19820,0
|
|
20230726,112500,448521500,19820,19740,19820,19740,300
|
|
20230726,112400,442587430,19740,19740,19740,19740,0
|
|
20230726,112300,442587430,19740,19740,19740,19740,1
|
|
20230726,112200,442567690,19740,19740,19740,19740,1
|
|
20230726,112100,442547950,19740,19740,19740,19740,1
|
|
20230726,112000,442528210,19710,19710,19710,19710,57
|
|
20230726,111900,441404740,19710,19710,19710,19710,0
|
|
20230726,111800,441404740,19710,19710,19710,19710,0
|
|
20230726,111700,441404740,19710,19710,19760,19700,519
|
|
20230726,111600,431158600,19710,19530,19760,19530,2146
|
|
20230726,111500,388877590,19520,19500,19520,19500,447
|
|
20230726,111400,380160370,19490,19490,19490,19490,0
|
|
20230726,111300,380160370,19490,19490,19490,19490,0
|
|
20230726,111200,380160370,19490,19490,19490,19490,23
|
|
20230726,111100,379712100,19490,19490,19490,19490,18
|
|
20230726,111000,379361280,19480,19480,19480,19480,100
|
|
20230726,110900,377413280,19490,19490,19490,19490,86
|
|
20230726,110800,375737140,19490,19490,19490,19490,128
|
|
20230726,110700,373242420,19500,19520,19520,19500,641
|
|
20230726,110600,360741660,19530,19530,19530,19530,13
|
|
20230726,110500,360487770,19540,19540,19540,19540,77
|
|
20230726,110400,358983190,19530,19530,19530,19530,25
|
|
20230726,110300,358494940,19530,19530,19530,19530,0
|
|
20230726,110200,358494940,19530,19530,19530,19530,0
|
|
20230726,110100,358494940,19530,19530,19530,19530,128
|
|
20230726,110000,355995100,19530,19530,19530,19530,120
|
|
20230726,105900,353651500,19530,19530,19530,19530,61
|
|
20230726,105800,352460170,19530,19530,19530,19530,0
|
|
20230726,105700,352460170,19530,19530,19530,19530,0
|
|
20230726,105600,352460170,19530,19530,19530,19530,0
|
|
20230726,105500,352460170,19530,19530,19530,19530,0
|
|
20230726,105400,352460170,19530,19530,19530,19530,0
|
|
20230726,105300,352460170,19530,19530,19530,19530,0
|
|
20230726,105200,352460170,19530,19530,19530,19530,1
|
|
20230726,105100,352440640,19490,19510,19510,19490,115
|
|
20230726,105000,350199250,19500,19500,19500,19500,92
|
|
20230726,104900,348405250,19510,19510,19510,19510,0
|
|
20230726,104800,348405250,19510,19510,19510,19510,0
|
|
20230726,104700,348405250,19510,19510,19510,19510,649
|
|
20230726,104600,335743260,19530,19530,19530,19510,2262
|
|
20230726,104500,291594340,19540,19540,19540,19540,1103
|
|
20230726,104400,270041720,19540,19570,19570,19540,247
|
|
20230726,104300,265211860,19590,19590,19590,19590,38
|
|
20230726,104200,264467440,19590,19590,19590,19590,1
|
|
20230726,104100,264447850,19570,19570,19570,19570,8
|
|
20230726,104000,264291290,19570,19590,19590,19570,190
|
|
20230726,103900,260572390,19580,19580,19580,19580,29
|
|
20230726,103800,260004570,19570,19570,19570,19570,32
|
|
20230726,103700,259378330,19580,19580,19580,19580,91
|
|
20230726,103600,257596550,19580,19580,19580,19580,100
|
|
20230726,103500,255638550,19590,19590,19590,19590,0
|
|
20230726,103400,255638550,19590,19590,19590,19590,0
|
|
20230726,103300,255638550,19590,19590,19590,19590,0
|
|
20230726,103200,255638550,19590,19590,19600,19590,43
|
|
20230726,103100,254796170,19600,19590,19600,19590,61
|
|
20230726,103000,253601170,19600,19610,19610,19600,250
|
|
20230726,102900,248700940,19610,19610,19610,19610,30
|
|
20230726,102800,248112640,19610,19610,19610,19610,9
|
|
20230726,102700,247936150,19610,19610,19610,19610,69
|
|
20230726,102600,246583060,19610,19610,19610,19610,0
|
|
20230726,102500,246583060,19610,19610,19610,19610,0
|
|
20230726,102400,246583060,19610,19610,19610,19610,20
|
|
20230726,102300,246190860,19610,19610,19610,19610,50
|
|
20230726,102200,245210360,19610,19610,19610,19610,0
|
|
20230726,102100,245210360,19610,19610,19610,19610,0
|
|
20230726,102000,245210360,19610,19610,19610,19600,652
|
|
20230726,101900,232429610,19610,19610,19610,19610,0
|
|
20230726,101800,232429610,19610,19610,19610,19610,0
|
|
20230726,101700,232429610,19610,19610,19610,19610,0
|
|
20230726,101600,232429610,19610,19610,19610,19610,102
|
|
20230726,101500,230429390,19610,19610,19610,19610,174
|
|
20230726,101400,227017250,19650,19650,19650,19650,0
|
|
20230726,101300,227017250,19650,19610,19650,19610,7
|
|
20230726,101200,226879940,19610,19610,19610,19610,100
|
|
20230726,101100,224918940,19610,19610,19610,19610,50
|
|
20230726,101000,223938440,19610,19620,19620,19610,224
|
|
20230726,100900,219545790,19620,19620,19620,19620,200
|
|
20230726,100800,215621790,19620,19620,19620,19620,10
|
|
20230726,100700,215425590,19630,19650,19650,19630,597
|
|
20230726,100600,203703940,19650,19660,19660,19650,321
|
|
20230726,100500,197394920,19660,19670,19670,19660,472
|
|
20230726,100400,188112390,19680,19680,19680,19680,37
|
|
20230726,100300,187384230,19700,19680,19700,19680,2
|
|
20230726,100200,187344850,19680,19690,19690,19680,372
|
|
20230726,100100,180021880,19700,19700,19700,19700,202
|
|
20230726,100000,176042480,19710,19710,19710,19710,190
|
|
20230726,095900,172297580,19710,19710,19710,19710,1
|
|
20230726,095800,172277870,19710,19750,19750,19710,307
|
|
20230726,095700,166218050,19760,19760,19760,19760,10
|
|
20230726,095600,166020450,19760,19760,19760,19760,71
|
|
20230726,095500,164617490,19780,19780,19780,19780,0
|
|
20230726,095400,164617490,19780,19780,19780,19780,2
|
|
20230726,095300,164577930,19760,19760,19760,19760,11
|
|
20230726,095200,164360570,19780,19780,19780,19780,48
|
|
20230726,095100,163411130,19760,19750,19760,19750,19
|
|
20230726,095000,163035780,19750,19740,19750,19740,53
|
|
20230726,094900,161989550,19740,19740,19740,19740,48
|
|
20230726,094800,161042030,19740,19710,19740,19700,562
|
|
20230726,094700,149954000,19730,19730,19730,19730,1
|
|
20230726,094600,149934270,19740,19740,19740,19740,52
|
|
20230726,094500,148907790,19740,19740,19740,19740,0
|
|
20230726,094400,148907790,19740,19740,19740,19740,1
|
|
20230726,094300,148888050,19730,19730,19730,19730,0
|
|
20230726,094200,148888050,19730,19730,19730,19730,0
|
|
20230726,094100,148888050,19730,19730,19730,19730,1
|
|
20230726,094000,148868320,19740,19750,19750,19740,443
|
|
20230726,093900,140121030,19870,19720,19870,19720,200
|
|
20230726,093800,136159900,19720,19580,19720,19580,2206
|
|
20230726,093700,92897260,19580,19580,19580,19580,1
|
|
20230726,093600,92877680,19560,19560,19560,19560,0
|
|
20230726,093500,92877680,19560,19560,19560,19560,8
|
|
20230726,093400,92721200,19580,19590,19590,19580,14
|
|
20230726,093300,92446960,19590,19590,19590,19590,0
|
|
20230726,093200,92446960,19590,19560,19590,19560,35
|
|
20230726,093100,91761610,19560,19560,19560,19560,0
|
|
20230726,093000,91761610,19560,19560,19560,19560,0
|
|
20230726,092900,91761610,19560,19590,19590,19560,776
|
|
20230726,092800,76575540,19590,19590,19590,19590,0
|
|
20230726,092700,76575540,19590,19590,19590,19590,0
|
|
20230726,092600,76575540,19590,19600,19600,19590,436
|
|
20230726,092500,68029970,19610,19620,19620,19610,760
|
|
20230726,092400,53124690,19620,19620,19640,19620,7
|
|
20230726,092300,52987330,19630,19640,19640,19630,340
|
|
20230726,092200,46310950,19650,19660,19660,19650,247
|
|
20230726,092100,41457390,19650,19650,19650,19650,0
|
|
20230726,092000,41457390,19650,19650,19650,19650,0
|
|
20230726,091900,41457390,19650,19650,19650,19650,0
|
|
20230726,091800,41457390,19650,19650,19650,19650,247
|
|
20230726,091700,36603840,19650,19650,19650,19650,0
|
|
20230726,091600,36603840,19650,19650,19650,19650,292
|
|
20230726,091500,30866040,19700,19700,19700,19700,1
|
|
20230726,091400,30846340,19650,19660,19660,19650,529
|
|
20230726,091300,20448720,19670,19680,19680,19670,178
|
|
20230726,091200,16946750,19680,19690,19690,19680,200
|
|
20230726,091100,13010300,19690,19690,19690,19690,0
|
|
20230726,091000,13010300,19690,19690,19690,19690,0
|
|
20230726,090900,13010300,19690,19690,19690,19690,45
|
|
20230726,090800,12124250,19680,19690,19690,19680,49
|
|
20230726,090700,11159510,19690,19720,19720,19690,143
|
|
20230726,090600,8342710,19710,19710,19710,19710,74
|
|
20230726,090500,6884170,19810,19710,19810,19710,3
|
|
20230726,090400,6824940,19710,19720,19720,19710,136
|
|
20230726,090300,4144230,19720,19720,19720,19720,68
|
|
20230726,090200,2803270,19720,19720,19720,19720,1
|
|
20230726,090100,2783550,19720,19720,19720,19710,6
|
|
20230726,090000,2665260,19890,19890,19890,19890,134
|