610 lines
33 KiB
CSV
610 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,190700,14458810120,21150,21150,21150,21150,24257
|
|
20230725,190600,14458810120,21150,21150,21150,21150,0
|
|
20230725,190500,14458810120,21150,21150,21150,21150,0
|
|
20230725,190400,14458810120,21150,21150,21150,21150,0
|
|
20230725,190300,14458810120,21150,21150,21150,21150,0
|
|
20230725,190200,14458810120,21150,21150,21150,21150,0
|
|
20230725,190100,14458810120,21150,21150,21150,21150,0
|
|
20230725,190000,14458810120,21150,21150,21150,21150,0
|
|
20230725,185900,14458810120,21150,21150,21150,21150,0
|
|
20230725,185800,14458810120,21150,21150,21150,21150,0
|
|
20230725,185700,14458810120,21150,21150,21150,21150,0
|
|
20230725,185600,14458810120,21150,21150,21150,21150,0
|
|
20230725,185500,14458810120,21150,21150,21150,21150,0
|
|
20230725,185400,14458810120,21150,21150,21150,21150,0
|
|
20230725,185300,14458810120,21150,21150,21150,21150,0
|
|
20230725,185200,14458810120,21150,21150,21150,21150,0
|
|
20230725,185100,14458810120,21150,21150,21150,21150,0
|
|
20230725,185000,14458810120,21150,21150,21150,21150,0
|
|
20230725,184900,14458810120,21150,21150,21150,21150,0
|
|
20230725,184800,14458810120,21150,21150,21150,21150,0
|
|
20230725,184700,14458810120,21150,21150,21150,21150,0
|
|
20230725,184600,14458810120,21150,21150,21150,21150,0
|
|
20230725,184500,14458810120,21150,21150,21150,21150,0
|
|
20230725,184400,14458810120,21150,21150,21150,21150,0
|
|
20230725,184300,14458810120,21150,21150,21150,21150,0
|
|
20230725,184200,14458810120,21150,21150,21150,21150,0
|
|
20230725,184100,14458810120,21150,21150,21150,21150,0
|
|
20230725,184000,14458810120,21150,21150,21150,21150,0
|
|
20230725,183900,14458810120,21150,21150,21150,21150,0
|
|
20230725,183800,14458810120,21150,21150,21150,21150,0
|
|
20230725,183700,14458810120,21150,21150,21150,21150,24257
|
|
20230725,183600,14458810120,21150,21150,21150,21150,0
|
|
20230725,183500,14458810120,21150,21150,21150,21150,0
|
|
20230725,183400,14458810120,21150,21150,21150,21150,0
|
|
20230725,183300,14458810120,21150,21150,21150,21150,0
|
|
20230725,183200,14458810120,21150,21150,21150,21150,0
|
|
20230725,183100,14458810120,21150,21150,21150,21150,0
|
|
20230725,183000,14458810120,21150,21150,21150,21150,0
|
|
20230725,182900,14458810120,21150,21150,21150,21150,0
|
|
20230725,182800,14458810120,21150,21150,21150,21150,0
|
|
20230725,182700,14458810120,21150,21150,21150,21150,0
|
|
20230725,182600,14458810120,21150,21150,21150,21150,0
|
|
20230725,182500,14458810120,21150,21150,21150,21150,0
|
|
20230725,182400,14458810120,21150,21150,21150,21150,0
|
|
20230725,182300,14458810120,21150,21150,21150,21150,0
|
|
20230725,182200,14458810120,21150,21150,21150,21150,0
|
|
20230725,182100,14458810120,21150,21150,21150,21150,0
|
|
20230725,182000,14458810120,21150,21150,21150,21150,0
|
|
20230725,181900,14458810120,21150,21150,21150,21150,0
|
|
20230725,181800,14458810120,21150,21150,21150,21150,0
|
|
20230725,181700,14458810120,21150,21150,21150,21150,0
|
|
20230725,181600,14458810120,21150,21150,21150,21150,0
|
|
20230725,181500,14458810120,21150,21150,21150,21150,0
|
|
20230725,181400,14458810120,21150,21150,21150,21150,0
|
|
20230725,181300,14458810120,21150,21150,21150,21150,0
|
|
20230725,181200,14458810120,21150,21150,21150,21150,0
|
|
20230725,181100,14458810120,21150,21150,21150,21150,0
|
|
20230725,181000,14458810120,21150,21150,21150,21150,0
|
|
20230725,180900,14458810120,21150,21150,21150,21150,0
|
|
20230725,180800,14458810120,21150,21150,21150,21150,0
|
|
20230725,180700,14458810120,21150,21150,21150,21150,24257
|
|
20230725,180600,14458810120,21150,21150,21150,21150,0
|
|
20230725,180500,14458810120,21150,21150,21150,21150,0
|
|
20230725,180400,14458810120,21150,21150,21150,21150,0
|
|
20230725,180300,14458810120,21150,21150,21150,21150,0
|
|
20230725,180200,14458810120,21150,21150,21150,21150,0
|
|
20230725,180100,14458810120,21150,21150,21150,21150,0
|
|
20230725,180000,14458810120,21150,21150,21150,21150,0
|
|
20230725,175900,14458810120,21150,21150,21150,21150,0
|
|
20230725,175800,14458810120,21150,21150,21150,21150,0
|
|
20230725,175700,14458810120,21150,21150,21150,21150,0
|
|
20230725,175600,14458810120,21150,21150,21150,21150,0
|
|
20230725,175500,14458810120,21150,21150,21150,21150,0
|
|
20230725,175400,14458810120,21150,21150,21150,21150,0
|
|
20230725,175300,14458810120,21150,21150,21150,21150,0
|
|
20230725,175200,14458810120,21150,21150,21150,21150,0
|
|
20230725,175100,14458810120,21150,21150,21150,21150,0
|
|
20230725,175000,14458810120,21150,21150,21150,21150,0
|
|
20230725,174900,14458810120,21150,21150,21150,21150,0
|
|
20230725,174800,14458810120,21150,21150,21150,21150,0
|
|
20230725,174700,14458810120,21150,21150,21150,21150,0
|
|
20230725,174600,14458810120,21150,21150,21150,21150,0
|
|
20230725,174500,14458810120,21150,21150,21150,21150,0
|
|
20230725,174400,14458810120,21150,21150,21150,21150,0
|
|
20230725,174300,14458810120,21150,21150,21150,21150,0
|
|
20230725,174200,14458810120,21150,21150,21150,21150,0
|
|
20230725,174100,14458810120,21150,21150,21150,21150,0
|
|
20230725,174000,14458810120,21150,21150,21150,21150,0
|
|
20230725,173900,14458810120,21150,21150,21150,21150,0
|
|
20230725,173800,14458810120,21150,21150,21150,21150,0
|
|
20230725,173700,14458810120,21150,21150,21150,21150,24257
|
|
20230725,173600,14458810120,21150,21150,21150,21150,0
|
|
20230725,173500,14458810120,21150,21150,21150,21150,0
|
|
20230725,173400,14458810120,21150,21150,21150,21150,0
|
|
20230725,173300,14458810120,21150,21150,21150,21150,0
|
|
20230725,173200,14458810120,21150,21150,21150,21150,0
|
|
20230725,173100,14458810120,21150,21150,21150,21150,0
|
|
20230725,173000,14458810120,21150,21150,21150,21150,0
|
|
20230725,172900,14458810120,21150,21150,21150,21150,0
|
|
20230725,172800,14458810120,21150,21150,21150,21150,0
|
|
20230725,172700,14458810120,21150,21150,21150,21150,0
|
|
20230725,172600,14458810120,21150,21150,21150,21150,0
|
|
20230725,172500,14458810120,21150,21150,21150,21150,0
|
|
20230725,172400,14458810120,21150,21150,21150,21150,0
|
|
20230725,172300,14458810120,21150,21150,21150,21150,0
|
|
20230725,172200,14458810120,21150,21150,21150,21150,0
|
|
20230725,172100,14458810120,21150,21150,21150,21150,0
|
|
20230725,172000,14458810120,21150,21150,21150,21150,0
|
|
20230725,171900,14458810120,21150,21150,21150,21150,0
|
|
20230725,171800,14458810120,21150,21150,21150,21150,0
|
|
20230725,171700,14458810120,21150,21150,21150,21150,0
|
|
20230725,171600,14458810120,21150,21150,21150,21150,0
|
|
20230725,171500,14458810120,21150,21150,21150,21150,0
|
|
20230725,171400,14458810120,21150,21150,21150,21150,0
|
|
20230725,171300,14458810120,21150,21150,21150,21150,0
|
|
20230725,171200,14458810120,21150,21150,21150,21150,0
|
|
20230725,171100,14458810120,21150,21150,21150,21150,0
|
|
20230725,171000,14458810120,21150,21150,21150,21150,0
|
|
20230725,170900,14458810120,21150,21150,21150,21150,0
|
|
20230725,170800,14458810120,21150,21150,21150,21150,0
|
|
20230725,170700,14458810120,21150,21150,21150,21150,24257
|
|
20230725,170600,14458810120,21150,21150,21150,21150,0
|
|
20230725,170500,14458810120,21150,21150,21150,21150,0
|
|
20230725,170400,14458810120,21150,21150,21150,21150,0
|
|
20230725,170300,14458810120,21150,21150,21150,21150,0
|
|
20230725,170200,14458810120,21150,21150,21150,21150,0
|
|
20230725,170100,14458810120,21150,21150,21150,21150,0
|
|
20230725,170000,14458810120,21150,21150,21150,21150,0
|
|
20230725,165900,14458810120,21150,21150,21150,21150,0
|
|
20230725,165800,14458810120,21150,21150,21150,21150,0
|
|
20230725,165700,14458810120,21150,21150,21150,21150,0
|
|
20230725,165600,14458810120,21150,21150,21150,21150,0
|
|
20230725,165500,14458810120,21150,21150,21150,21150,0
|
|
20230725,165400,14458810120,21150,21150,21150,21150,0
|
|
20230725,165300,14458810120,21150,21150,21150,21150,0
|
|
20230725,165200,14458810120,21150,21150,21150,21150,0
|
|
20230725,165100,14458810120,21150,21150,21150,21150,0
|
|
20230725,165000,14458810120,21150,21150,21150,21150,0
|
|
20230725,164900,14458810120,21150,21150,21150,21150,0
|
|
20230725,164800,14458810120,21150,21150,21150,21150,0
|
|
20230725,164700,14458810120,21150,21150,21150,21150,0
|
|
20230725,164600,14458810120,21150,21150,21150,21150,0
|
|
20230725,164500,14458810120,21150,21150,21150,21150,0
|
|
20230725,164400,14458810120,21150,21150,21150,21150,0
|
|
20230725,164300,14458810120,21150,21150,21150,21150,0
|
|
20230725,164200,14458810120,21150,21150,21150,21150,0
|
|
20230725,164100,14458810120,21150,21150,21150,21150,0
|
|
20230725,164000,14458810120,21150,21150,21150,21150,0
|
|
20230725,163900,14458810120,21150,21150,21150,21150,0
|
|
20230725,163800,14458810120,21150,21150,21150,21150,0
|
|
20230725,163700,14458810120,21150,21150,21150,21150,24257
|
|
20230725,163600,14458810120,21150,21150,21150,21150,0
|
|
20230725,163500,14458810120,21150,21150,21150,21150,0
|
|
20230725,163400,14458810120,21150,21150,21150,21150,0
|
|
20230725,163300,14458810120,21150,21150,21150,21150,0
|
|
20230725,163200,14458810120,21150,21150,21150,21150,0
|
|
20230725,163100,14458810120,21150,21150,21150,21150,0
|
|
20230725,163000,14458810120,21150,21150,21150,21150,0
|
|
20230725,162900,14458810120,21150,21150,21150,21150,0
|
|
20230725,162800,14458810120,21150,21150,21150,21150,0
|
|
20230725,162700,14458810120,21150,21150,21150,21150,0
|
|
20230725,162600,14458810120,21150,21150,21150,21150,0
|
|
20230725,162500,14458810120,21150,21150,21150,21150,0
|
|
20230725,162400,14458810120,21150,21150,21150,21150,0
|
|
20230725,162300,14458810120,21150,21150,21150,21150,0
|
|
20230725,162200,14458810120,21150,21150,21150,21150,0
|
|
20230725,162100,14458810120,21150,21150,21150,21150,0
|
|
20230725,162000,14458810120,21150,21150,21150,21150,0
|
|
20230725,161900,14458810120,21150,21150,21150,21150,0
|
|
20230725,161800,14458810120,21150,21150,21150,21150,0
|
|
20230725,161700,14458810120,21150,21150,21150,21150,0
|
|
20230725,161600,14458810120,21150,21150,21150,21150,0
|
|
20230725,161500,14458810120,21150,21150,21150,21150,0
|
|
20230725,161400,14458810120,21150,21150,21150,21150,0
|
|
20230725,161300,14458810120,21150,21150,21150,21150,0
|
|
20230725,161200,14458810120,21150,21150,21150,21150,0
|
|
20230725,161100,14458810120,21150,21150,21150,21150,0
|
|
20230725,161000,14458810120,21150,21150,21150,21150,0
|
|
20230725,160900,14458810120,21150,21150,21150,21150,0
|
|
20230725,160800,14458810120,21150,21150,21150,21150,0
|
|
20230725,160700,14458810120,21150,21150,21150,21150,24257
|
|
20230725,160600,14458810120,21150,21150,21150,21150,0
|
|
20230725,160500,14458810120,21150,21150,21150,21150,0
|
|
20230725,160400,14458810120,21150,21150,21150,21150,0
|
|
20230725,160300,14458810120,21150,21150,21150,21150,0
|
|
20230725,160200,14458810120,21150,21150,21150,21150,0
|
|
20230725,160100,14458810120,21150,21150,21150,21150,0
|
|
20230725,160000,14458810120,21150,21150,21150,21150,0
|
|
20230725,155900,14458810120,21150,21150,21150,21150,0
|
|
20230725,155800,14458810120,21150,21150,21150,21150,0
|
|
20230725,155700,14458810120,21150,21150,21150,21150,0
|
|
20230725,155600,14458810120,21150,21150,21150,21150,0
|
|
20230725,155500,14458810120,21150,21150,21150,21150,0
|
|
20230725,155400,14458810120,21150,21150,21150,21150,0
|
|
20230725,155300,14458810120,21150,21150,21150,21150,0
|
|
20230725,155200,14458810120,21150,21150,21150,21150,0
|
|
20230725,155100,14458810120,21150,21150,21150,21150,0
|
|
20230725,155000,14458810120,21150,21150,21150,21150,0
|
|
20230725,154900,14458810120,21150,21150,21150,21150,0
|
|
20230725,154800,14458810120,21150,21150,21150,21150,0
|
|
20230725,154700,14458810120,21150,21150,21150,21150,0
|
|
20230725,154600,14458810120,21150,21150,21150,21150,0
|
|
20230725,154500,14458810120,21150,21150,21150,21150,0
|
|
20230725,154400,14458810120,21150,21150,21150,21150,0
|
|
20230725,154300,14458810120,21150,21150,21150,21150,0
|
|
20230725,154200,14458810120,21150,21150,21150,21150,0
|
|
20230725,154100,14458810120,21150,21150,21150,21150,0
|
|
20230725,154000,14458810120,21150,21150,21150,21150,0
|
|
20230725,153900,14458810120,21150,21150,21150,21150,0
|
|
20230725,153800,14458810120,21150,21150,21150,21150,0
|
|
20230725,153700,14458810120,21150,21150,21150,21150,24257
|
|
20230725,153600,14458810120,21150,21150,21150,21150,0
|
|
20230725,153500,14458810120,21150,21150,21150,21150,0
|
|
20230725,153400,14458810120,21150,21150,21150,21150,0
|
|
20230725,153300,14458810120,21150,21150,21150,21150,0
|
|
20230725,153200,14458810120,21150,21150,21150,21150,0
|
|
20230725,153100,14458810120,21150,21150,21150,21150,0
|
|
20230725,153000,14458810120,21150,21150,21150,21150,24257
|
|
20230725,152900,13945774570,21050,21050,21050,21050,0
|
|
20230725,152800,13945774570,21050,21050,21050,21050,0
|
|
20230725,152700,13945774570,21050,21050,21050,21050,0
|
|
20230725,152600,13945774570,21050,21050,21050,21050,0
|
|
20230725,152500,13945774570,21050,21050,21050,21050,0
|
|
20230725,152400,13945774570,21050,21050,21050,21050,0
|
|
20230725,152300,13945774570,21050,21050,21050,21050,0
|
|
20230725,152200,13945774570,21050,21050,21050,21050,0
|
|
20230725,152100,13945774570,21050,21050,21050,21050,0
|
|
20230725,152000,13945774570,21050,21050,21050,21050,0
|
|
20230725,151900,13945774570,21050,21100,21100,21000,962
|
|
20230725,151800,13925493820,21000,21000,21100,20950,1384
|
|
20230725,151700,13896441520,21050,21000,21100,21000,1619
|
|
20230725,151600,13862336270,21050,21050,21100,20950,1645
|
|
20230725,151500,13827699770,21050,21000,21100,20950,2444
|
|
20230725,151400,13776391670,21000,21000,21100,21000,1081
|
|
20230725,151300,13753593170,21000,21050,21100,21000,1792
|
|
20230725,151200,13715875320,21000,21100,21100,21000,1529
|
|
20230725,151100,13683737820,21100,21100,21150,21050,2945
|
|
20230725,151000,13621648620,21100,21150,21150,21100,1641
|
|
20230725,150900,13586944320,21100,21150,21150,21100,1104
|
|
20230725,150800,13563601420,21100,21150,21150,21100,758
|
|
20230725,150700,13547599220,21050,21050,21150,21000,4396
|
|
20230725,150600,13454895620,21000,21050,21100,21000,1277
|
|
20230725,150500,13428021170,21100,21100,21150,21050,3342
|
|
20230725,150400,13357475270,21100,21100,21150,21050,2748
|
|
20230725,150300,13299441120,21100,21150,21150,21050,1734
|
|
20230725,150200,13262837170,21100,21100,21150,21000,494
|
|
20230725,150100,13252419920,21100,21000,21100,21000,1475
|
|
20230725,150000,13221316920,21000,21000,21150,20950,3508
|
|
20230725,145900,13147454420,20950,21000,21050,20950,1179
|
|
20230725,145800,13122695920,21000,21000,21050,21000,443
|
|
20230725,145700,13113379420,21050,21050,21100,21000,1100
|
|
20230725,145600,13090228570,21100,21050,21100,21050,1136
|
|
20230725,145500,13066293870,21050,21050,21050,21000,1500
|
|
20230725,145400,13034788670,21000,21100,21100,21000,1981
|
|
20230725,145300,12993085720,21100,21100,21150,21050,359
|
|
20230725,145200,12985509320,21100,21150,21150,21100,1106
|
|
20230725,145100,12962147120,21150,21050,21150,21050,364
|
|
20230725,145000,12954472620,21100,21200,21250,21100,5530
|
|
20230725,144900,12837591920,21200,21200,21200,21150,969
|
|
20230725,144800,12817054170,21200,21250,21250,21150,1869
|
|
20230725,144700,12777467720,21250,21200,21300,21150,3403
|
|
20230725,144600,12705116220,21100,21150,21200,21100,1033
|
|
20230725,144500,12683222370,21100,21150,21200,21050,480
|
|
20230725,144400,12673076320,21050,21200,21200,21050,2279
|
|
20230725,144300,12624960920,21200,21100,21200,21100,645
|
|
20230725,144200,12611314920,21100,21100,21100,21050,273
|
|
20230725,144100,12605563070,21100,21100,21150,21050,1392
|
|
20230725,144000,12576225170,21050,21150,21150,21050,2396
|
|
20230725,143900,12525663020,21150,21150,21150,21100,640
|
|
20230725,143800,12512146670,21150,21150,21150,21050,2444
|
|
20230725,143700,12460583070,21150,21100,21150,21050,606
|
|
20230725,143600,12447796420,21100,21100,21150,21050,556
|
|
20230725,143500,12436066570,21150,21200,21200,21100,4937
|
|
20230725,143400,12331649720,21200,21200,21300,21150,1964
|
|
20230725,143300,12289952370,21200,21200,21250,21150,968
|
|
20230725,143200,12269434070,21200,21250,21250,21150,775
|
|
20230725,143100,12253008620,21250,21200,21250,21150,4183
|
|
20230725,143000,12164218470,21200,21150,21200,21100,1720
|
|
20230725,142900,12127846270,21100,21100,21150,21100,723
|
|
20230725,142800,12112567670,21100,21050,21150,21000,1794
|
|
20230725,142700,12074776570,21050,21050,21100,20950,1174
|
|
20230725,142600,12050113320,21000,21100,21100,21000,1680
|
|
20230725,142500,12014740620,21100,21000,21100,21000,599
|
|
20230725,142400,12002120420,21000,21050,21150,21000,2003
|
|
20230725,142300,11959920670,21050,21100,21100,21000,499
|
|
20230725,142200,11949406220,21100,21000,21100,21000,2382
|
|
20230725,142100,11899193920,21000,21050,21050,20950,1272
|
|
20230725,142000,11872484520,21050,21000,21100,21000,1275
|
|
20230725,141900,11845642420,21000,21050,21050,21000,1332
|
|
20230725,141800,11817606320,21000,21050,21100,21000,1879
|
|
20230725,141700,11778098270,21050,21050,21050,21000,628
|
|
20230725,141600,11764879020,21050,20900,21100,20850,4415
|
|
20230725,141500,11672147570,20900,20900,20950,20850,1828
|
|
20230725,141400,11633963370,20900,20800,20900,20800,239
|
|
20230725,141300,11628976220,20900,20850,20900,20800,732
|
|
20230725,141200,11613711170,20850,20850,20900,20800,457
|
|
20230725,141100,11604184220,20850,20800,20850,20800,278
|
|
20230725,141000,11598395570,20800,20850,20850,20800,149
|
|
20230725,140900,11595294670,20800,20850,20850,20800,327
|
|
20230725,140800,11588486520,20800,20850,20850,20800,92
|
|
20230725,140700,11586570770,20850,20850,20850,20800,241
|
|
20230725,140600,11581547820,20850,20800,20850,20800,489
|
|
20230725,140500,11571369820,20800,20750,20800,20750,124
|
|
20230725,140400,11568794970,20750,20800,20800,20700,2223
|
|
20230725,140300,11522674120,20800,20850,20850,20750,1345
|
|
20230725,140200,11494657020,20800,20850,20850,20800,193
|
|
20230725,140100,11490634820,20800,20850,20850,20800,38
|
|
20230725,140000,11489842570,20850,20850,20850,20750,590
|
|
20230725,135900,11477570620,20850,20900,20900,20800,243
|
|
20230725,135800,11472507070,20800,20700,20900,20700,2280
|
|
20230725,135700,11425202270,20700,20850,20850,20650,16234
|
|
20230725,135600,11087996570,20850,20900,20900,20850,577
|
|
20230725,135500,11075958970,20900,20900,20900,20850,467
|
|
20230725,135400,11066213470,20850,20950,20950,20850,2050
|
|
20230725,135300,11023390970,20950,20950,20950,20900,66
|
|
20230725,135200,11022008420,20950,21050,21050,20900,644
|
|
20230725,135100,11008499670,21050,20950,21050,20950,931
|
|
20230725,135000,10988953220,20950,20950,21000,20950,641
|
|
20230725,134900,10975514320,20900,20900,20950,20900,106
|
|
20230725,134800,10973295020,20900,20950,20950,20900,1084
|
|
20230725,134700,10950618720,20950,20900,20950,20900,1300
|
|
20230725,134600,10923386320,20900,20950,20950,20900,671
|
|
20230725,134500,10909348370,20950,20900,20950,20900,538
|
|
20230725,134400,10898099620,20900,20950,20950,20900,872
|
|
20230725,134300,10879834320,20950,20950,20950,20900,934
|
|
20230725,134200,10860267170,20950,21000,21000,20950,220
|
|
20230725,134100,10855656020,21000,21000,21000,20950,469
|
|
20230725,134000,10845825470,20950,21000,21000,20950,220
|
|
20230725,133900,10841214070,20950,20950,21000,20900,286
|
|
20230725,133800,10835221520,20950,21050,21050,20950,725
|
|
20230725,133700,10819976770,21050,21000,21050,21000,349
|
|
20230725,133600,10812646120,21000,21000,21050,20950,332
|
|
20230725,133500,10805680820,21000,21000,21050,20950,500
|
|
20230725,133400,10795195720,21000,21000,21050,20950,633
|
|
20230725,133300,10781906770,21050,21000,21050,20950,665
|
|
20230725,133200,10767952370,21000,21050,21050,21000,144
|
|
20230725,133100,10764926070,21000,21000,21000,20950,185
|
|
20230725,133000,10761041270,21000,21000,21050,20950,934
|
|
20230725,132900,10741438720,21000,20950,21000,20950,111
|
|
20230725,132800,10739109220,20950,21000,21000,20950,618
|
|
20230725,132700,10726156170,20950,20950,21000,20900,337
|
|
20230725,132600,10719090020,20900,20950,21000,20900,207
|
|
20230725,132500,10714751670,21000,20900,21050,20900,262
|
|
20230725,132400,10709263370,20950,21000,21000,20900,1306
|
|
20230725,132300,10681937470,20950,20950,21000,20950,141
|
|
20230725,132200,10678983020,21000,21000,21000,20950,208
|
|
20230725,132100,10674616870,20950,21000,21000,20950,700
|
|
20230725,132000,10659949870,21000,21150,21150,21000,267
|
|
20230725,131900,10654315120,21150,21000,21150,21000,1450
|
|
20230725,131800,10623697120,20950,20950,21050,20950,586
|
|
20230725,131700,10611415670,21050,21000,21050,20950,710
|
|
20230725,131600,10596517270,21000,21000,21050,20950,666
|
|
20230725,131500,10582532020,21050,21000,21100,21000,355
|
|
20230725,131400,10575065370,21100,21050,21100,21000,594
|
|
20230725,131300,10562563170,21100,21050,21100,21000,835
|
|
20230725,131200,10544982920,21000,21050,21100,21000,241
|
|
20230725,131100,10539912020,21000,21050,21050,21000,73
|
|
20230725,131000,10538376070,21050,21050,21100,21000,269
|
|
20230725,130900,10532712620,21050,21050,21050,21000,477
|
|
20230725,130800,10522691470,21050,21050,21100,21050,195
|
|
20230725,130700,10518586470,21050,21000,21050,21000,100
|
|
20230725,130600,10516485020,21050,21000,21050,20950,505
|
|
20230725,130500,10505869770,21000,20950,21050,20950,760
|
|
20230725,130400,10489883270,20950,20900,21050,20900,891
|
|
20230725,130300,10471185120,21000,20950,21000,20950,1063
|
|
20230725,130200,10448906520,20950,21000,21050,20950,306
|
|
20230725,130100,10442488120,21000,21000,21050,20950,1223
|
|
20230725,130000,10416848870,21050,21100,21100,21000,1997
|
|
20230725,125900,10374903270,21050,21100,21150,21050,609
|
|
20230725,125800,10362062820,21100,21100,21150,21100,696
|
|
20230725,125700,10347377070,21100,21050,21100,21000,1806
|
|
20230725,125600,10309414320,21000,21150,21150,21000,4650
|
|
20230725,125500,10211470920,21200,21200,21200,21100,158
|
|
20230725,125400,10208131970,21100,21150,21200,21100,1155
|
|
20230725,125300,10183708220,21200,21200,21200,21100,242
|
|
20230725,125200,10178580520,21150,21150,21250,21150,586
|
|
20230725,125100,10166171420,21150,21150,21150,21100,1099
|
|
20230725,125000,10142948120,21150,21300,21300,21150,3984
|
|
20230725,124900,10058539470,21250,21300,21300,21200,1108
|
|
20230725,124800,10034990970,21250,21400,21400,21150,2181
|
|
20230725,124700,9988586920,21350,21250,21350,21200,754
|
|
20230725,124600,9972505470,21250,21350,21350,21250,532
|
|
20230725,124500,9961195770,21350,21350,21350,21300,1096
|
|
20230725,124400,9937844470,21350,21400,21400,21300,198
|
|
20230725,124300,9933618320,21400,21350,21400,21250,2873
|
|
20230725,124200,9872246020,21350,21200,21350,21150,3413
|
|
20230725,124100,9799699270,21150,21150,21200,21150,324
|
|
20230725,124000,9792841970,21200,21200,21200,21150,3074
|
|
20230725,123900,9727821520,21200,21200,21200,21150,976
|
|
20230725,123800,9707173070,21200,21250,21250,21150,2411
|
|
20230725,123700,9656042120,21250,21250,21250,21250,58
|
|
20230725,123600,9654809620,21250,21250,21300,21200,1241
|
|
20230725,123500,9628439120,21300,21300,21300,21300,114
|
|
20230725,123400,9626010920,21250,21300,21300,21250,166
|
|
20230725,123300,9622480770,21350,21300,21350,21250,516
|
|
20230725,123200,9611478320,21250,21300,21350,21250,500
|
|
20230725,123100,9600826220,21300,21300,21300,21250,303
|
|
20230725,123000,9594374470,21300,21250,21300,21250,302
|
|
20230725,122900,9587954020,21300,21300,21300,21250,83
|
|
20230725,122800,9586186570,21300,21300,21300,21250,295
|
|
20230725,122700,9579911520,21350,21350,21350,21250,773
|
|
20230725,122600,9563478320,21350,21300,21350,21250,488
|
|
20230725,122500,9553075470,21300,21400,21400,21300,1263
|
|
20230725,122400,9526123520,21400,21400,21400,21350,385
|
|
20230725,122300,9517891070,21400,21400,21400,21350,1293
|
|
20230725,122200,9490238170,21350,21400,21450,21350,1178
|
|
20230725,122100,9465024620,21400,21400,21400,21350,224
|
|
20230725,122000,9460231770,21350,21350,21400,21300,698
|
|
20230725,121900,9445321270,21350,21300,21350,21250,1429
|
|
20230725,121800,9414877370,21250,21300,21300,21250,430
|
|
20230725,121700,9405727120,21300,21250,21350,21250,1340
|
|
20230725,121600,9377206670,21250,21150,21250,21100,1440
|
|
20230725,121500,9346731570,21200,21200,21200,21150,396
|
|
20230725,121400,9338338420,21150,21250,21250,21150,812
|
|
20230725,121300,9321143470,21250,21150,21250,21150,1675
|
|
20230725,121200,9285638720,21150,21250,21250,21150,942
|
|
20230725,121100,9265686970,21200,21200,21300,21200,651
|
|
20230725,121000,9251878120,21200,21300,21300,21200,575
|
|
20230725,120900,9239681420,21300,21250,21300,21200,267
|
|
20230725,120800,9234007720,21250,21250,21300,21250,165
|
|
20230725,120700,9230498520,21250,21250,21250,21200,523
|
|
20230725,120600,9219396970,21200,21250,21250,21200,474
|
|
20230725,120500,9209343070,21250,21250,21250,21200,137
|
|
20230725,120400,9206431970,21200,21250,21250,21200,417
|
|
20230725,120300,9197587820,21250,21250,21250,21200,362
|
|
20230725,120200,9189905820,21250,21250,21250,21200,1143
|
|
20230725,120100,9165648770,21250,21300,21300,21200,1972
|
|
20230725,120000,9123779470,21300,21250,21350,21200,1053
|
|
20230725,115900,9101371920,21250,21350,21350,21200,198
|
|
20230725,115800,9097167920,21250,21300,21350,21200,490
|
|
20230725,115700,9086757270,21300,21300,21300,21150,1070
|
|
20230725,115600,9064068570,21350,21300,21350,21200,3517
|
|
20230725,115500,8989331470,21250,21300,21300,21200,1108
|
|
20230725,115400,8965806320,21300,21300,21300,21200,1480
|
|
20230725,115300,8934347020,21300,21200,21350,21200,1050
|
|
20230725,115200,8912016020,21200,21350,21350,21200,143
|
|
20230725,115100,8908974420,21150,21350,21350,21150,1792
|
|
20230725,115000,8870899870,21300,21400,21400,21300,561
|
|
20230725,114900,8858912070,21400,21350,21400,21300,1020
|
|
20230725,114800,8837115620,21250,21350,21400,21250,683
|
|
20230725,114700,8822573020,21400,21350,21400,21350,437
|
|
20230725,114600,8813230420,21350,21400,21400,21350,197
|
|
20230725,114500,8809016470,21450,21400,21450,21250,1783
|
|
20230725,114400,8770943820,21400,21400,21400,21350,1384
|
|
20230725,114300,8741328120,21400,21350,21400,21300,833
|
|
20230725,114200,8723523220,21350,21300,21350,21250,1555
|
|
20230725,114100,8690432070,21300,21300,21400,21300,2065
|
|
20230725,114000,8646441320,21400,21400,21400,21300,673
|
|
20230725,113900,8632071720,21400,21400,21450,21350,995
|
|
20230725,113800,8610804720,21400,21400,21400,21350,572
|
|
20230725,113700,8598567370,21400,21400,21450,21350,367
|
|
20230725,113600,8590709120,21450,21400,21450,21350,1766
|
|
20230725,113500,8552914520,21400,21350,21450,21350,1420
|
|
20230725,113400,8522540620,21350,21500,21500,21350,2394
|
|
20230725,113300,8471264820,21500,21550,21600,21400,2884
|
|
20230725,113200,8409323120,21600,21600,21600,21500,3920
|
|
20230725,113100,8324888420,21600,21550,21600,21500,2256
|
|
20230725,113000,8276258970,21600,21600,21600,21550,1706
|
|
20230725,112900,8239454670,21600,21650,21700,21550,6680
|
|
20230725,112800,8094942120,21700,21600,21700,21600,3696
|
|
20230725,112700,8014955170,21600,21550,21650,21550,2925
|
|
20230725,112600,7951785670,21550,21500,21550,21500,2527
|
|
20230725,112500,7897361120,21550,21500,21550,21450,2768
|
|
20230725,112400,7837768270,21500,21400,21500,21400,4103
|
|
20230725,112300,7749723820,21400,21350,21400,21300,386
|
|
20230725,112200,7741481620,21350,21400,21400,21300,897
|
|
20230725,112100,7722318520,21350,21300,21400,21250,1040
|
|
20230725,112000,7700152420,21250,21250,21300,21150,2966
|
|
20230725,111900,7637332070,21300,21300,21350,21150,1959
|
|
20230725,111800,7595755770,21300,21400,21450,21200,2502
|
|
20230725,111700,7542446220,21450,21500,21500,21400,2480
|
|
20230725,111600,7489224970,21500,21400,21550,21400,5969
|
|
20230725,111500,7360957570,21450,21450,21450,21350,3952
|
|
20230725,111400,7276421770,21400,21550,21550,21400,3445
|
|
20230725,111300,7202509770,21550,21550,21600,21450,6388
|
|
20230725,111200,7065032470,21550,21500,21550,21450,1805
|
|
20230725,111100,7026161270,21500,21550,21550,21500,2830
|
|
20230725,111000,6965315170,21500,21500,21550,21450,3112
|
|
20230725,110900,6898366070,21500,21450,21600,21450,5349
|
|
20230725,110800,6783106620,21450,21350,21500,21350,17706
|
|
20230725,110700,6402948020,21350,21350,21400,21350,295
|
|
20230725,110600,6396646620,21400,21300,21400,21250,1938
|
|
20230725,110500,6355328970,21250,21300,21300,21250,2086
|
|
20230725,110400,6310959620,21350,21350,21350,21300,475
|
|
20230725,110300,6300820470,21350,21350,21350,21300,854
|
|
20230725,110200,6282620370,21350,21350,21350,21300,1234
|
|
20230725,110100,6256289720,21350,21350,21350,21300,751
|
|
20230725,110000,6240262420,21300,21400,21450,21300,4551
|
|
20230725,105900,6142982720,21400,21350,21400,21300,3327
|
|
20230725,105800,6071857320,21350,21400,21400,21250,2333
|
|
20230725,105700,6021995570,21400,21250,21400,21200,10953
|
|
20230725,105600,5788685870,21250,21200,21250,21150,4293
|
|
20230725,105500,5697656820,21200,21150,21200,21150,3809
|
|
20230725,105400,5616940020,21200,21150,21200,21150,2240
|
|
20230725,105300,5569538520,21150,21150,21200,21150,3728
|
|
20230725,105200,5490689720,21100,21100,21150,21100,422
|
|
20230725,105100,5481784620,21150,21100,21150,21050,676
|
|
20230725,105000,5467520820,21050,21100,21100,20950,5361
|
|
20230725,104900,5354482070,21000,21000,21050,20950,6497
|
|
20230725,104800,5217890720,21000,20950,21000,20950,947
|
|
20230725,104700,5198029670,20950,20900,20950,20850,895
|
|
20230725,104600,5179337670,20850,20900,21000,20850,386
|
|
20230725,104500,5171261670,20950,20950,21000,20900,199
|
|
20230725,104400,5167098570,21000,20950,21000,20900,617
|
|
20230725,104300,5154170220,20950,20950,20950,20900,687
|
|
20230725,104200,5139782970,20900,20900,20950,20900,688
|
|
20230725,104100,5125394120,20900,20900,21000,20900,1629
|
|
20230725,104000,5091343720,20950,21050,21050,20950,1174
|
|
20230725,103900,5066727570,21050,21050,21050,21000,124
|
|
20230725,103800,5064121870,21050,21050,21100,20950,1713
|
|
20230725,103700,5028069320,21000,21000,21050,21000,461
|
|
20230725,103600,5018387670,21000,21000,21000,20950,1643
|
|
20230725,103500,4983895370,21000,20950,21000,20950,274
|
|
20230725,103400,4978145170,20900,21000,21000,20900,688
|
|
20230725,103300,4963728870,21000,20950,21000,20900,198
|
|
20230725,103200,4959576070,20950,20900,21000,20900,185
|
|
20230725,103100,4955697920,21000,21000,21000,20900,506
|
|
20230725,103000,4945096570,20950,21000,21000,20950,365
|
|
20230725,102900,4937447220,20900,21050,21100,20900,2108
|
|
20230725,102800,4893178170,21050,21150,21150,21050,576
|
|
20230725,102700,4881019770,21150,21150,21150,21100,525
|
|
20230725,102600,4869931220,21150,21100,21150,21100,2429
|
|
20230725,102500,4818585820,21100,21050,21150,21050,2669
|
|
20230725,102400,4762277670,21100,21050,21100,21050,1123
|
|
20230725,102300,4738596670,21050,21000,21050,21000,1195
|
|
20230725,102200,4713446820,21000,20900,21000,20900,2025
|
|
20230725,102100,4670962070,20900,20850,20950,20850,1911
|
|
20230725,102000,4631087620,20850,20950,20950,20850,1532
|
|
20230725,101900,4599092920,20950,20950,20950,20900,1716
|
|
20230725,101800,4563200970,20950,21000,21050,20950,1292
|
|
20230725,101700,4536049470,21050,20950,21050,20950,1751
|
|
20230725,101600,4499322970,21000,21000,21000,20950,1324
|
|
20230725,101500,4471540870,21000,20950,21000,20950,541
|
|
20230725,101400,4460196020,21000,21000,21000,20950,1585
|
|
20230725,101300,4426977970,21000,21050,21050,20950,2219
|
|
20230725,101200,4380391570,21000,21100,21150,21000,1358
|
|
20230725,101100,4351688270,21150,21000,21150,20950,3523
|
|
20230725,101000,4277401820,21050,21000,21050,21000,3270
|
|
20230725,100900,4208616670,21000,21050,21050,20950,487
|
|
20230725,100800,4198389270,21050,21050,21150,21050,2497
|
|
20230725,100700,4145699770,21050,21150,21150,20950,814
|
|
20230725,100600,4128556670,21100,21100,21150,21000,4418
|
|
20230725,100500,4035542020,21100,21100,21150,20950,2606
|
|
20230725,100400,3980685020,21100,21100,21150,21000,4125
|
|
20230725,100300,3893849670,21100,21050,21100,21050,2092
|
|
20230725,100200,3849760920,21100,21050,21100,21000,3496
|
|
20230725,100100,3776190470,21050,21100,21100,21050,3800
|
|
20230725,100000,3696061970,21100,21100,21150,21050,2458
|
|
20230725,095900,3644194670,21100,21050,21100,21000,3443
|
|
20230725,095800,3571609470,21050,21050,21100,21000,3121
|
|
20230725,095700,3505844820,21100,20900,21100,20900,18107
|
|
20230725,095600,3125743470,20900,20900,20950,20900,2507
|
|
20230725,095500,3073328620,20900,20900,20950,20850,1275
|
|
20230725,095400,3046680020,20900,20800,20950,20800,7563
|
|
20230725,095300,2888687520,20800,20800,20850,20750,1288
|
|
20230725,095200,2861891570,20800,20800,20850,20800,1001
|
|
20230725,095100,2841034770,20800,20850,20850,20800,1867
|
|
20230725,095000,2802169020,20850,20800,20850,20800,1361
|
|
20230725,094900,2773822770,20800,20850,20900,20750,5535
|
|
20230725,094800,2658583220,20900,20700,20950,20650,16997
|
|
20230725,094700,2304668570,20650,20600,20750,20500,17620
|
|
20230725,094600,1940705920,20550,20500,20600,20500,5607
|
|
20230725,094500,1825479520,20500,20500,20550,20450,1267
|
|
20230725,094400,1799501770,20500,20500,20550,20500,132
|
|
20230725,094300,1796793270,20550,20450,20550,20450,568
|
|
20230725,094200,1785164170,20450,20500,20500,20450,372
|
|
20230725,094100,1777548570,20500,20550,20550,20500,2431
|
|
20230725,094000,1727699720,20550,20550,20550,20500,1288
|
|
20230725,093900,1701239270,20550,20550,20550,20500,539
|
|
20230725,093800,1690163370,20550,20500,20550,20500,1735
|
|
20230725,093700,1654561320,20550,20500,20550,20450,1029
|
|
20230725,093600,1633467620,20550,20550,20550,20500,698
|
|
20230725,093500,1619147520,20500,20300,20550,20250,19393
|
|
20230725,093400,1223171320,20250,20300,20300,20250,1669
|
|
20230725,093300,1189293320,20350,20400,20400,20300,823
|
|
20230725,093200,1172559720,20400,20350,20400,20350,1541
|
|
20230725,093100,1141163220,20300,20300,20300,20250,602
|
|
20230725,093000,1128943620,20300,20300,20300,20300,1178
|
|
20230725,092900,1105030220,20300,20300,20300,20250,285
|
|
20230725,092800,1099246220,20250,20250,20300,20250,1428
|
|
20230725,092700,1070324920,20200,20200,20250,20200,292
|
|
20230725,092600,1064421570,20200,20150,20200,20150,732
|
|
20230725,092500,1049635420,20150,20150,20150,20050,870
|
|
20230725,092400,1032108870,20150,20100,20150,20050,789
|
|
20230725,092300,1016258470,20100,20100,20100,20100,177
|
|
20230725,092200,1012700770,20150,20050,20150,20000,3570
|
|
20230725,092100,941292920,20000,20100,20150,20000,2259
|
|
20230725,092000,895866270,20050,20050,20050,20000,202
|
|
20230725,091900,891819270,20050,20100,20100,20050,588
|
|
20230725,091800,880029620,20150,20000,20150,20000,3462
|
|
20230725,091700,810596170,20000,20050,20100,20000,1727
|
|
20230725,091600,775992570,20050,20100,20150,20050,1155
|
|
20230725,091500,752825520,20150,20100,20200,20050,843
|
|
20230725,091400,735854570,20150,20200,20200,20150,752
|
|
20230725,091300,720699170,20250,20200,20250,20150,1950
|
|
20230725,091200,681384570,20250,20250,20300,20200,1323
|
|
20230725,091100,654601270,20250,20300,20400,20250,221
|
|
20230725,091000,650111120,20300,20500,20500,20300,5333
|
|
20230725,090900,541293470,20500,20450,20500,20400,1515
|
|
20230725,090800,510309120,20450,20450,20500,20400,2686
|
|
20230725,090700,455373970,20400,20500,20550,20400,5087
|
|
20230725,090600,351263420,20450,20150,20450,20150,5308
|
|
20230725,090500,243110970,20300,20200,20300,20050,3083
|
|
20230725,090400,180661370,20200,20200,20250,20150,1984
|
|
20230725,090300,140582270,20150,20200,20250,20050,3013
|
|
20230725,090200,79739320,20200,20050,20200,20050,1366
|
|
20230725,090100,52230820,20000,20000,20100,19990,1553
|
|
20230725,090000,21171000,20100,20250,20250,20100,1040
|