600 lines
33 KiB
CSV
600 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,185700,38513133400,22300,22300,22300,22300,11884
|
|
20230717,185600,38513133400,22300,22300,22300,22300,0
|
|
20230717,185500,38513133400,22300,22300,22300,22300,0
|
|
20230717,185400,38513133400,22300,22300,22300,22300,0
|
|
20230717,185300,38513133400,22300,22300,22300,22300,0
|
|
20230717,185200,38513133400,22300,22300,22300,22300,0
|
|
20230717,185100,38513133400,22300,22300,22300,22300,0
|
|
20230717,185000,38513133400,22300,22300,22300,22300,0
|
|
20230717,184900,38513133400,22300,22300,22300,22300,0
|
|
20230717,184800,38513133400,22300,22300,22300,22300,0
|
|
20230717,184700,38513133400,22300,22300,22300,22300,0
|
|
20230717,184600,38513133400,22300,22300,22300,22300,0
|
|
20230717,184500,38513133400,22300,22300,22300,22300,0
|
|
20230717,184400,38513133400,22300,22300,22300,22300,0
|
|
20230717,184300,38513133400,22300,22300,22300,22300,0
|
|
20230717,184200,38513133400,22300,22300,22300,22300,0
|
|
20230717,184100,38513133400,22300,22300,22300,22300,0
|
|
20230717,184000,38513133400,22300,22300,22300,22300,0
|
|
20230717,183900,38513133400,22300,22300,22300,22300,0
|
|
20230717,183800,38513133400,22300,22300,22300,22300,0
|
|
20230717,183700,38513133400,22300,22300,22300,22300,0
|
|
20230717,183600,38513133400,22300,22300,22300,22300,0
|
|
20230717,183500,38513133400,22300,22300,22300,22300,0
|
|
20230717,183400,38513133400,22300,22300,22300,22300,0
|
|
20230717,183300,38513133400,22300,22300,22300,22300,0
|
|
20230717,183200,38513133400,22300,22300,22300,22300,0
|
|
20230717,183100,38513133400,22300,22300,22300,22300,0
|
|
20230717,183000,38513133400,22300,22300,22300,22300,0
|
|
20230717,182900,38513133400,22300,22300,22300,22300,0
|
|
20230717,182800,38513133400,22300,22300,22300,22300,0
|
|
20230717,182700,38513133400,22300,22300,22300,22300,11884
|
|
20230717,182600,38513133400,22300,22300,22300,22300,0
|
|
20230717,182500,38513133400,22300,22300,22300,22300,0
|
|
20230717,182400,38513133400,22300,22300,22300,22300,0
|
|
20230717,182300,38513133400,22300,22300,22300,22300,0
|
|
20230717,182200,38513133400,22300,22300,22300,22300,0
|
|
20230717,182100,38513133400,22300,22300,22300,22300,0
|
|
20230717,182000,38513133400,22300,22300,22300,22300,0
|
|
20230717,181900,38513133400,22300,22300,22300,22300,0
|
|
20230717,181800,38513133400,22300,22300,22300,22300,0
|
|
20230717,181700,38513133400,22300,22300,22300,22300,0
|
|
20230717,181600,38513133400,22300,22300,22300,22300,0
|
|
20230717,181500,38513133400,22300,22300,22300,22300,0
|
|
20230717,181400,38513133400,22300,22300,22300,22300,0
|
|
20230717,181300,38513133400,22300,22300,22300,22300,0
|
|
20230717,181200,38513133400,22300,22300,22300,22300,0
|
|
20230717,181100,38513133400,22300,22300,22300,22300,0
|
|
20230717,181000,38513133400,22300,22300,22300,22300,0
|
|
20230717,180900,38513133400,22300,22300,22300,22300,0
|
|
20230717,180800,38513133400,22300,22300,22300,22300,0
|
|
20230717,180700,38513133400,22300,22300,22300,22300,0
|
|
20230717,180600,38513133400,22300,22300,22300,22300,0
|
|
20230717,180500,38513133400,22300,22300,22300,22300,0
|
|
20230717,180400,38513133400,22300,22300,22300,22300,0
|
|
20230717,180300,38513133400,22300,22300,22300,22300,0
|
|
20230717,180200,38513133400,22300,22300,22300,22300,0
|
|
20230717,180100,38513133400,22300,22300,22300,22300,0
|
|
20230717,180000,38513133400,22300,22300,22300,22300,0
|
|
20230717,175900,38513133400,22300,22300,22300,22300,0
|
|
20230717,175800,38513133400,22300,22300,22300,22300,0
|
|
20230717,175700,38513133400,22300,22300,22300,22300,11884
|
|
20230717,175600,38513133400,22300,22300,22300,22300,0
|
|
20230717,175500,38513133400,22300,22300,22300,22300,0
|
|
20230717,175400,38513133400,22300,22300,22300,22300,0
|
|
20230717,175300,38513133400,22300,22300,22300,22300,0
|
|
20230717,175200,38513133400,22300,22300,22300,22300,0
|
|
20230717,175100,38513133400,22300,22300,22300,22300,0
|
|
20230717,175000,38513133400,22300,22300,22300,22300,0
|
|
20230717,174900,38513133400,22300,22300,22300,22300,0
|
|
20230717,174800,38513133400,22300,22300,22300,22300,0
|
|
20230717,174700,38513133400,22300,22300,22300,22300,0
|
|
20230717,174600,38513133400,22300,22300,22300,22300,0
|
|
20230717,174500,38513133400,22300,22300,22300,22300,0
|
|
20230717,174400,38513133400,22300,22300,22300,22300,0
|
|
20230717,174300,38513133400,22300,22300,22300,22300,0
|
|
20230717,174200,38513133400,22300,22300,22300,22300,0
|
|
20230717,174100,38513133400,22300,22300,22300,22300,0
|
|
20230717,174000,38513133400,22300,22300,22300,22300,0
|
|
20230717,173900,38513133400,22300,22300,22300,22300,0
|
|
20230717,173800,38513133400,22300,22300,22300,22300,0
|
|
20230717,173700,38513133400,22300,22300,22300,22300,0
|
|
20230717,173600,38513133400,22300,22300,22300,22300,0
|
|
20230717,173500,38513133400,22300,22300,22300,22300,0
|
|
20230717,173400,38513133400,22300,22300,22300,22300,0
|
|
20230717,173300,38513133400,22300,22300,22300,22300,0
|
|
20230717,173200,38513133400,22300,22300,22300,22300,0
|
|
20230717,173100,38513133400,22300,22300,22300,22300,0
|
|
20230717,173000,38513133400,22300,22300,22300,22300,0
|
|
20230717,172900,38513133400,22300,22300,22300,22300,0
|
|
20230717,172800,38513133400,22300,22300,22300,22300,0
|
|
20230717,172700,38513133400,22300,22300,22300,22300,11884
|
|
20230717,172600,38513133400,22300,22300,22300,22300,0
|
|
20230717,172500,38513133400,22300,22300,22300,22300,0
|
|
20230717,172400,38513133400,22300,22300,22300,22300,0
|
|
20230717,172300,38513133400,22300,22300,22300,22300,0
|
|
20230717,172200,38513133400,22300,22300,22300,22300,0
|
|
20230717,172100,38513133400,22300,22300,22300,22300,0
|
|
20230717,172000,38513133400,22300,22300,22300,22300,0
|
|
20230717,171900,38513133400,22300,22300,22300,22300,0
|
|
20230717,171800,38513133400,22300,22300,22300,22300,0
|
|
20230717,171700,38513133400,22300,22300,22300,22300,0
|
|
20230717,171600,38513133400,22300,22300,22300,22300,0
|
|
20230717,171500,38513133400,22300,22300,22300,22300,0
|
|
20230717,171400,38513133400,22300,22300,22300,22300,0
|
|
20230717,171300,38513133400,22300,22300,22300,22300,0
|
|
20230717,171200,38513133400,22300,22300,22300,22300,0
|
|
20230717,171100,38513133400,22300,22300,22300,22300,0
|
|
20230717,171000,38513133400,22300,22300,22300,22300,0
|
|
20230717,170900,38513133400,22300,22300,22300,22300,0
|
|
20230717,170800,38513133400,22300,22300,22300,22300,0
|
|
20230717,170700,38513133400,22300,22300,22300,22300,0
|
|
20230717,170600,38513133400,22300,22300,22300,22300,0
|
|
20230717,170500,38513133400,22300,22300,22300,22300,0
|
|
20230717,170400,38513133400,22300,22300,22300,22300,0
|
|
20230717,170300,38513133400,22300,22300,22300,22300,0
|
|
20230717,170200,38513133400,22300,22300,22300,22300,0
|
|
20230717,170100,38513133400,22300,22300,22300,22300,0
|
|
20230717,170000,38513133400,22300,22300,22300,22300,0
|
|
20230717,165900,38513133400,22300,22300,22300,22300,0
|
|
20230717,165800,38513133400,22300,22300,22300,22300,0
|
|
20230717,165700,38513133400,22300,22300,22300,22300,11884
|
|
20230717,165600,38513133400,22300,22300,22300,22300,0
|
|
20230717,165500,38513133400,22300,22300,22300,22300,0
|
|
20230717,165400,38513133400,22300,22300,22300,22300,0
|
|
20230717,165300,38513133400,22300,22300,22300,22300,0
|
|
20230717,165200,38513133400,22300,22300,22300,22300,0
|
|
20230717,165100,38513133400,22300,22300,22300,22300,0
|
|
20230717,165000,38513133400,22300,22300,22300,22300,0
|
|
20230717,164900,38513133400,22300,22300,22300,22300,0
|
|
20230717,164800,38513133400,22300,22300,22300,22300,0
|
|
20230717,164700,38513133400,22300,22300,22300,22300,0
|
|
20230717,164600,38513133400,22300,22300,22300,22300,0
|
|
20230717,164500,38513133400,22300,22300,22300,22300,0
|
|
20230717,164400,38513133400,22300,22300,22300,22300,0
|
|
20230717,164300,38513133400,22300,22300,22300,22300,0
|
|
20230717,164200,38513133400,22300,22300,22300,22300,0
|
|
20230717,164100,38513133400,22300,22300,22300,22300,0
|
|
20230717,164000,38513133400,22300,22300,22300,22300,0
|
|
20230717,163900,38513133400,22300,22300,22300,22300,0
|
|
20230717,163800,38513133400,22300,22300,22300,22300,0
|
|
20230717,163700,38513133400,22300,22300,22300,22300,0
|
|
20230717,163600,38513133400,22300,22300,22300,22300,0
|
|
20230717,163500,38513133400,22300,22300,22300,22300,0
|
|
20230717,163400,38513133400,22300,22300,22300,22300,0
|
|
20230717,163300,38513133400,22300,22300,22300,22300,0
|
|
20230717,163200,38513133400,22300,22300,22300,22300,0
|
|
20230717,163100,38513133400,22300,22300,22300,22300,0
|
|
20230717,163000,38513133400,22300,22300,22300,22300,0
|
|
20230717,162900,38513133400,22300,22300,22300,22300,0
|
|
20230717,162800,38513133400,22300,22300,22300,22300,0
|
|
20230717,162700,38513133400,22300,22300,22300,22300,11884
|
|
20230717,162600,38513133400,22300,22300,22300,22300,0
|
|
20230717,162500,38513133400,22300,22300,22300,22300,0
|
|
20230717,162400,38513133400,22300,22300,22300,22300,0
|
|
20230717,162300,38513133400,22300,22300,22300,22300,0
|
|
20230717,162200,38513133400,22300,22300,22300,22300,0
|
|
20230717,162100,38513133400,22300,22300,22300,22300,0
|
|
20230717,162000,38513133400,22300,22300,22300,22300,0
|
|
20230717,161900,38513133400,22300,22300,22300,22300,0
|
|
20230717,161800,38513133400,22300,22300,22300,22300,0
|
|
20230717,161700,38513133400,22300,22300,22300,22300,0
|
|
20230717,161600,38513133400,22300,22300,22300,22300,0
|
|
20230717,161500,38513133400,22300,22300,22300,22300,0
|
|
20230717,161400,38513133400,22300,22300,22300,22300,0
|
|
20230717,161300,38513133400,22300,22300,22300,22300,0
|
|
20230717,161200,38513133400,22300,22300,22300,22300,0
|
|
20230717,161100,38513133400,22300,22300,22300,22300,0
|
|
20230717,161000,38513133400,22300,22300,22300,22300,0
|
|
20230717,160900,38513133400,22300,22300,22300,22300,0
|
|
20230717,160800,38513133400,22300,22300,22300,22300,0
|
|
20230717,160700,38513133400,22300,22300,22300,22300,0
|
|
20230717,160600,38513133400,22300,22300,22300,22300,0
|
|
20230717,160500,38513133400,22300,22300,22300,22300,0
|
|
20230717,160400,38513133400,22300,22300,22300,22300,0
|
|
20230717,160300,38513133400,22300,22300,22300,22300,0
|
|
20230717,160200,38513133400,22300,22300,22300,22300,0
|
|
20230717,160100,38513133400,22300,22300,22300,22300,0
|
|
20230717,160000,38513133400,22300,22300,22300,22300,0
|
|
20230717,155900,38513133400,22300,22300,22300,22300,0
|
|
20230717,155800,38513133400,22300,22300,22300,22300,0
|
|
20230717,155700,38513133400,22300,22300,22300,22300,11884
|
|
20230717,155600,38513133400,22300,22300,22300,22300,0
|
|
20230717,155500,38513133400,22300,22300,22300,22300,0
|
|
20230717,155400,38513133400,22300,22300,22300,22300,0
|
|
20230717,155300,38513133400,22300,22300,22300,22300,0
|
|
20230717,155200,38513133400,22300,22300,22300,22300,0
|
|
20230717,155100,38513133400,22300,22300,22300,22300,0
|
|
20230717,155000,38513133400,22300,22300,22300,22300,0
|
|
20230717,154900,38513133400,22300,22300,22300,22300,0
|
|
20230717,154800,38513133400,22300,22300,22300,22300,0
|
|
20230717,154700,38513133400,22300,22300,22300,22300,0
|
|
20230717,154600,38513133400,22300,22300,22300,22300,0
|
|
20230717,154500,38513133400,22300,22300,22300,22300,0
|
|
20230717,154400,38513133400,22300,22300,22300,22300,0
|
|
20230717,154300,38513133400,22300,22300,22300,22300,0
|
|
20230717,154200,38513133400,22300,22300,22300,22300,0
|
|
20230717,154100,38513133400,22300,22300,22300,22300,0
|
|
20230717,154000,38513133400,22300,22300,22300,22300,0
|
|
20230717,153900,38513133400,22300,22300,22300,22300,0
|
|
20230717,153800,38513133400,22300,22300,22300,22300,0
|
|
20230717,153700,38513133400,22300,22300,22300,22300,0
|
|
20230717,153600,38513133400,22300,22300,22300,22300,0
|
|
20230717,153500,38513133400,22300,22300,22300,22300,0
|
|
20230717,153400,38513133400,22300,22300,22300,22300,0
|
|
20230717,153300,38513133400,22300,22300,22300,22300,0
|
|
20230717,153200,38513133400,22300,22300,22300,22300,0
|
|
20230717,153100,38513133400,22300,22300,22300,22300,0
|
|
20230717,153000,38513133400,22300,22300,22300,22300,11884
|
|
20230717,152900,38248120200,22300,22300,22300,22300,0
|
|
20230717,152800,38248120200,22300,22300,22300,22300,0
|
|
20230717,152700,38248120200,22300,22300,22300,22300,0
|
|
20230717,152600,38248120200,22300,22300,22300,22300,0
|
|
20230717,152500,38248120200,22300,22300,22300,22300,0
|
|
20230717,152400,38248120200,22300,22300,22300,22300,0
|
|
20230717,152300,38248120200,22300,22300,22300,22300,0
|
|
20230717,152200,38248120200,22300,22300,22300,22300,0
|
|
20230717,152100,38248120200,22300,22300,22300,22300,0
|
|
20230717,152000,38248120200,22300,22300,22300,22300,0
|
|
20230717,151900,38248120200,22300,22350,22350,22250,6382
|
|
20230717,151800,38105842300,22350,22300,22350,22300,2816
|
|
20230717,151700,38042924500,22350,22250,22350,22250,2926
|
|
20230717,151600,37977707650,22250,22200,22300,22200,2326
|
|
20230717,151500,37925962600,22250,22300,22350,22250,3375
|
|
20230717,151400,37850810000,22250,22300,22300,22250,2748
|
|
20230717,151300,37789597850,22300,22250,22300,22200,2692
|
|
20230717,151200,37729705050,22200,22200,22250,22200,1460
|
|
20230717,151100,37697290050,22200,22200,22250,22200,1193
|
|
20230717,151000,37670795750,22200,22200,22250,22150,3212
|
|
20230717,150900,37599487950,22200,22250,22250,22150,3417
|
|
20230717,150800,37523630200,22200,22250,22250,22200,7661
|
|
20230717,150700,37353434950,22250,22300,22300,22250,1099
|
|
20230717,150600,37328980100,22250,22300,22350,22250,3700
|
|
20230717,150500,37246472600,22350,22400,22450,22350,5737
|
|
20230717,150400,37118161900,22400,22350,22400,22350,1415
|
|
20230717,150300,37086495850,22350,22400,22450,22350,2064
|
|
20230717,150200,37040259550,22400,22450,22500,22400,627
|
|
20230717,150100,37026188700,22450,22500,22500,22450,1943
|
|
20230717,150000,36982473550,22500,22550,22600,22400,7872
|
|
20230717,145900,36805682200,22550,22500,22550,22450,3891
|
|
20230717,145800,36718183300,22450,22450,22500,22450,3240
|
|
20230717,145700,36645424300,22450,22400,22450,22400,2549
|
|
20230717,145600,36588318100,22400,22300,22400,22300,8040
|
|
20230717,145500,36408846100,22250,22250,22300,22250,1442
|
|
20230717,145400,36376746000,22300,22250,22300,22250,232
|
|
20230717,145300,36371582850,22300,22300,22300,22250,3514
|
|
20230717,145200,36293364300,22300,22300,22300,22250,537
|
|
20230717,145100,36281395800,22300,22300,22300,22250,329
|
|
20230717,145000,36274064850,22300,22250,22300,22250,1212
|
|
20230717,144900,36247094900,22300,22250,22300,22200,1860
|
|
20230717,144800,36205709750,22250,22200,22250,22200,325
|
|
20230717,144700,36198487600,22200,22200,22250,22150,3115
|
|
20230717,144600,36129338550,22200,22250,22250,22200,1645
|
|
20230717,144500,36092816500,22250,22200,22250,22200,259
|
|
20230717,144400,36087065450,22200,22250,22250,22200,218
|
|
20230717,144300,36082217600,22300,22300,22300,22250,1359
|
|
20230717,144200,36051976100,22300,22300,22300,22250,2209
|
|
20230717,144100,36002823200,22300,22300,22300,22300,763
|
|
20230717,144000,35985808300,22300,22300,22300,22250,571
|
|
20230717,143900,35973096500,22250,22300,22300,22250,417
|
|
20230717,143800,35963815100,22300,22250,22300,22250,47
|
|
20230717,143700,35962769300,22250,22200,22300,22200,1544
|
|
20230717,143600,35928430100,22250,22250,22250,22200,2237
|
|
20230717,143500,35878756850,22250,22250,22250,22200,743
|
|
20230717,143400,35862225150,22250,22250,22250,22250,666
|
|
20230717,143300,35847406650,22250,22250,22300,22250,1299
|
|
20230717,143200,35818503750,22250,22250,22300,22250,644
|
|
20230717,143100,35804147250,22250,22300,22300,22250,1212
|
|
20230717,143000,35777166200,22300,22350,22350,22250,5255
|
|
20230717,142900,35659987950,22300,22300,22350,22250,853
|
|
20230717,142800,35640962900,22300,22250,22300,22250,228
|
|
20230717,142700,35635885150,22300,22300,22300,22300,772
|
|
20230717,142600,35618669550,22350,22350,22350,22350,7
|
|
20230717,142500,35618513100,22350,22300,22350,22300,642
|
|
20230717,142400,35604194600,22300,22300,22300,22300,1551
|
|
20230717,142300,35569607300,22300,22300,22300,22250,3041
|
|
20230717,142200,35501842850,22300,22250,22300,22250,2441
|
|
20230717,142100,35447422250,22250,22300,22300,22250,844
|
|
20230717,142000,35428641800,22250,22200,22300,22200,3876
|
|
20230717,141900,35342405700,22250,22200,22250,22200,413
|
|
20230717,141800,35333222850,22200,22200,22200,22200,757
|
|
20230717,141700,35316417450,22200,22200,22250,22200,1153
|
|
20230717,141600,35290820800,22200,22200,22200,22200,254
|
|
20230717,141500,35285182000,22200,22200,22250,22200,6669
|
|
20230717,141400,35137128200,22200,22200,22200,22200,193
|
|
20230717,141300,35132843600,22200,22250,22250,22200,290
|
|
20230717,141200,35126396850,22250,22200,22250,22200,367
|
|
20230717,141100,35118243600,22200,22200,22250,22200,782
|
|
20230717,141000,35100881950,22200,22200,22250,22200,708
|
|
20230717,140900,35085164050,22200,22250,22250,22100,8154
|
|
20230717,140800,34904190750,22250,22250,22250,22250,798
|
|
20230717,140700,34886435250,22250,22250,22250,22250,97
|
|
20230717,140600,34884277000,22300,22300,22300,22300,56
|
|
20230717,140500,34883028200,22250,22300,22300,22250,204
|
|
20230717,140400,34878481200,22300,22250,22300,22250,830
|
|
20230717,140300,34860013650,22250,22250,22250,22250,360
|
|
20230717,140200,34852003650,22250,22200,22250,22150,2427
|
|
20230717,140100,34798218200,22250,22250,22250,22250,3930
|
|
20230717,140000,34710775700,22250,22250,22250,22150,5263
|
|
20230717,135900,34594025400,22250,22250,22250,22200,333
|
|
20230717,135800,34586616650,22200,22250,22250,22200,2056
|
|
20230717,135700,34540946450,22250,22250,22250,22250,774
|
|
20230717,135600,34523724950,22250,22200,22250,22200,394
|
|
20230717,135500,34514967950,22200,22250,22300,22200,3708
|
|
20230717,135400,34432500000,22250,22250,22250,22250,150
|
|
20230717,135300,34429162500,22250,22250,22250,22250,244
|
|
20230717,135200,34423733500,22250,22250,22250,22250,810
|
|
20230717,135100,34405711000,22250,22250,22300,22250,434
|
|
20230717,135000,34396054100,22250,22250,22250,22200,3640
|
|
20230717,134900,34315240650,22300,22250,22300,22250,1696
|
|
20230717,134800,34277499400,22250,22200,22250,22200,3196
|
|
20230717,134700,34206461900,22200,22250,22250,22200,1739
|
|
20230717,134600,34167802700,22250,22250,22300,22250,320
|
|
20230717,134500,34160682650,22250,22300,22300,22250,96
|
|
20230717,134400,34158545500,22300,22300,22300,22300,625
|
|
20230717,134300,34144608000,22350,22350,22350,22300,190
|
|
20230717,134200,34140363750,22350,22300,22350,22300,204
|
|
20230717,134100,34135807600,22300,22300,22350,22300,959
|
|
20230717,134000,34114421850,22300,22300,22300,22250,493
|
|
20230717,133900,34103444750,22300,22250,22300,22250,135
|
|
20230717,133800,34100440950,22250,22250,22250,22250,115
|
|
20230717,133700,34097882200,22200,22150,22200,22150,4754
|
|
20230717,133600,33992354750,22150,22150,22150,22150,271
|
|
20230717,133500,33986352100,22150,22150,22200,22150,674
|
|
20230717,133400,33971403400,22200,22200,22200,22200,0
|
|
20230717,133300,33971403400,22200,22150,22200,22150,534
|
|
20230717,133200,33959574950,22200,22150,22200,22150,321
|
|
20230717,133100,33952464000,22200,22150,22200,22150,1100
|
|
20230717,133000,33928096350,22150,22150,22200,22050,6369
|
|
20230717,132900,33787341350,22200,22200,22200,22150,1657
|
|
20230717,132800,33750630700,22200,22150,22200,22150,675
|
|
20230717,132700,33735674250,22150,22150,22150,22100,4995
|
|
20230717,132600,33625220950,22150,22200,22200,22150,3293
|
|
20230717,132500,33552280850,22200,22200,22200,22150,61
|
|
20230717,132400,33550928700,22150,22250,22250,22150,2962
|
|
20230717,132300,33485219350,22250,22200,22250,22200,555
|
|
20230717,132200,33472896200,22200,22250,22250,22200,701
|
|
20230717,132100,33457333900,22250,22200,22250,22200,274
|
|
20230717,132000,33451244350,22250,22250,22250,22200,18
|
|
20230717,131900,33450844250,22200,22150,22300,22150,3835
|
|
20230717,131800,33365683350,22150,22200,22200,22150,3604
|
|
20230717,131700,33285854450,22200,22200,22200,22200,1320
|
|
20230717,131600,33256550450,22200,22200,22250,22200,1428
|
|
20230717,131500,33224823350,22200,22200,22200,22200,909
|
|
20230717,131400,33204643550,22200,22150,22200,22150,582
|
|
20230717,131300,33191728700,22150,22200,22200,22150,925
|
|
20230717,131200,33171238500,22150,22150,22200,22150,1751
|
|
20230717,131100,33132434650,22150,22150,22150,22150,2802
|
|
20230717,131000,33070370350,22150,22250,22250,22150,6870
|
|
20230717,130900,32917956650,22250,22250,22250,22250,918
|
|
20230717,130800,32897531150,22250,22250,22300,22250,1471
|
|
20230717,130700,32864787350,22300,22300,22300,22250,1463
|
|
20230717,130600,32832198900,22300,22300,22350,22300,2064
|
|
20230717,130500,32786171000,22300,22350,22350,22250,1683
|
|
20230717,130400,32748632200,22350,22350,22350,22350,151
|
|
20230717,130300,32745257350,22350,22300,22400,22300,1681
|
|
20230717,130200,32707707800,22300,22350,22350,22300,146
|
|
20230717,130100,32704450950,22350,22300,22350,22250,2044
|
|
20230717,130000,32658915500,22300,22350,22450,22250,9222
|
|
20230717,125900,32453102600,22350,22350,22350,22350,579
|
|
20230717,125800,32440161950,22400,22400,22400,22350,2832
|
|
20230717,125700,32376732800,22400,22400,22450,22400,951
|
|
20230717,125600,32355430350,22400,22350,22400,22350,593
|
|
20230717,125500,32342148900,22350,22350,22400,22300,1559
|
|
20230717,125400,32307256000,22350,22350,22350,22300,377
|
|
20230717,125300,32298839100,22350,22350,22350,22300,1767
|
|
20230717,125200,32259370300,22300,22300,22350,22300,519
|
|
20230717,125100,32247790200,22300,22350,22350,22300,859
|
|
20230717,125000,32228608800,22350,22350,22400,22300,768
|
|
20230717,124900,32211444500,22350,22350,22400,22350,692
|
|
20230717,124800,32195975950,22400,22400,22400,22400,435
|
|
20230717,124700,32186231950,22400,22350,22400,22300,2263
|
|
20230717,124600,32135579650,22350,22300,22350,22300,2547
|
|
20230717,124500,32078690000,22300,22350,22350,22300,1841
|
|
20230717,124400,32037614400,22350,22350,22350,22350,865
|
|
20230717,124300,32018281650,22400,22350,22400,22350,1097
|
|
20230717,124200,31993758850,22350,22400,22400,22350,302
|
|
20230717,124100,31987004950,22400,22400,22400,22350,661
|
|
20230717,124000,31972218700,22350,22350,22400,22350,1427
|
|
20230717,123900,31940320150,22350,22400,22400,22350,1431
|
|
20230717,123800,31908334700,22400,22400,22400,22350,454
|
|
20230717,123700,31898174750,22400,22400,22400,22300,1191
|
|
20230717,123600,31871542200,22400,22400,22500,22350,1616
|
|
20230717,123500,31835394450,22500,22450,22500,22400,776
|
|
20230717,123400,31817981050,22450,22400,22450,22400,1101
|
|
20230717,123300,31793315500,22450,22450,22500,22450,3113
|
|
20230717,123200,31723421050,22500,22500,22500,22450,591
|
|
20230717,123100,31710127300,22500,22550,22550,22500,900
|
|
20230717,123000,31689876200,22600,22550,22600,22400,8237
|
|
20230717,122900,31504690500,22550,22500,22550,22500,2337
|
|
20230717,122800,31452003650,22500,22600,22600,22500,4934
|
|
20230717,122700,31340919350,22600,22600,22650,22550,3159
|
|
20230717,122600,31269643700,22600,22650,22700,22550,3943
|
|
20230717,122500,31180468150,22650,22600,22700,22550,7724
|
|
20230717,122400,31005744150,22550,22400,22600,22400,19294
|
|
20230717,122300,30571764700,22400,22450,22450,22400,3702
|
|
20230717,122200,30488816300,22450,22450,22450,22400,949
|
|
20230717,122100,30467511500,22450,22450,22500,22400,1364
|
|
20230717,122000,30436889150,22450,22450,22500,22400,1388
|
|
20230717,121900,30405738150,22500,22400,22500,22400,3334
|
|
20230717,121800,30330898100,22450,22450,22500,22400,3573
|
|
20230717,121700,30250587800,22450,22400,22450,22350,2368
|
|
20230717,121600,30197486100,22400,22400,22450,22400,918
|
|
20230717,121500,30176921650,22400,22400,22450,22400,7745
|
|
20230717,121400,30003100750,22450,22450,22450,22400,4280
|
|
20230717,121300,29907056050,22450,22400,22450,22400,4285
|
|
20230717,121200,29810994200,22400,22350,22450,22350,10127
|
|
20230717,121100,29584342250,22300,22250,22300,22250,3782
|
|
20230717,121000,29500037500,22250,22250,22250,22200,191
|
|
20230717,120900,29495792800,22250,22100,22250,22100,5227
|
|
20230717,120800,29379749900,22150,22100,22150,22100,659
|
|
20230717,120700,29365172400,22150,22100,22150,22100,1725
|
|
20230717,120600,29327039650,22100,22150,22150,22100,433
|
|
20230717,120500,29317470300,22050,22150,22200,22050,955
|
|
20230717,120400,29296342800,22150,22150,22150,22100,546
|
|
20230717,120300,29284267950,22150,22150,22200,22100,482
|
|
20230717,120200,29273591700,22150,22200,22200,22150,1343
|
|
20230717,120100,29243843550,22200,22250,22250,22150,447
|
|
20230717,120000,29233936600,22250,22300,22300,22050,5519
|
|
20230717,115900,29111625700,22300,22250,22300,22250,245
|
|
20230717,115800,29106167300,22250,22250,22250,22250,266
|
|
20230717,115700,29100248800,22250,22250,22300,22200,731
|
|
20230717,115600,29083990200,22250,22250,22250,22250,2261
|
|
20230717,115500,29033682950,22250,22250,22300,22250,2963
|
|
20230717,115400,28967723950,22300,22300,22350,22300,4641
|
|
20230717,115300,28864143700,22350,22300,22350,22300,7072
|
|
20230717,115200,28706272600,22300,22300,22350,22300,1997
|
|
20230717,115100,28661709350,22250,22200,22400,22200,18345
|
|
20230717,115000,28252397550,22200,22200,22200,22150,3025
|
|
20230717,114900,28185244550,22200,22200,22200,22200,5538
|
|
20230717,114800,28062300950,22150,22150,22200,22150,2327
|
|
20230717,114700,28010703800,22150,22100,22150,22100,3458
|
|
20230717,114600,27934135500,22100,22100,22100,22050,2288
|
|
20230717,114500,27883580450,22100,22050,22100,22000,628
|
|
20230717,114400,27869735950,22050,22050,22100,22000,4063
|
|
20230717,114300,27780196350,22050,22050,22100,22050,839
|
|
20230717,114200,27761696350,22050,22050,22100,22050,2566
|
|
20230717,114100,27705017650,22100,22100,22100,22000,994
|
|
20230717,114000,27683099350,22100,22050,22100,22000,2452
|
|
20230717,113900,27629033500,22100,22050,22100,22050,2287
|
|
20230717,113800,27578587050,22050,22000,22100,22000,4014
|
|
20230717,113700,27490086100,22050,21900,22050,21900,7583
|
|
20230717,113600,27323657400,21900,21900,21900,21850,460
|
|
20230717,113500,27313588400,21900,21850,21900,21850,4595
|
|
20230717,113400,27213171150,21850,21950,21950,21850,9366
|
|
20230717,113300,27008181750,21900,21900,21950,21900,5330
|
|
20230717,113200,26891418200,21900,21900,21900,21850,4611
|
|
20230717,113100,26790506200,21900,22000,22000,21900,4897
|
|
20230717,113000,26683118350,21900,22000,22050,21900,8326
|
|
20230717,112900,26500272850,22000,22000,22050,21950,1770
|
|
20230717,112800,26461333550,22000,22100,22100,21950,9087
|
|
20230717,112700,26261261400,22150,22100,22150,22050,2295
|
|
20230717,112600,26210526900,22050,22100,22150,22000,5590
|
|
20230717,112500,26086988550,22150,22150,22200,22050,6907
|
|
20230717,112400,25934024650,22150,22100,22200,22050,11249
|
|
20230717,112300,25684437300,22100,22000,22100,22000,5664
|
|
20230717,112200,25559364000,22000,22050,22050,21900,4125
|
|
20230717,112100,25468617450,22050,21950,22050,21850,19529
|
|
20230717,112000,25039664550,21900,21900,21900,21900,1557
|
|
20230717,111900,25005566250,21900,21900,21900,21900,3710
|
|
20230717,111800,24924317250,21900,21900,21900,21900,3591
|
|
20230717,111700,24845674350,21900,21950,21950,21900,5393
|
|
20230717,111600,24727565000,21950,22000,22000,21900,4787
|
|
20230717,111500,24622669700,21950,21900,21950,21900,2259
|
|
20230717,111400,24573089700,21950,21950,21950,21900,662
|
|
20230717,111300,24558578650,21950,21900,21950,21900,412
|
|
20230717,111200,24549548900,21950,21950,22000,21950,1538
|
|
20230717,111100,24515789700,21950,21950,22000,21950,1965
|
|
20230717,111000,24472657900,21950,21900,21950,21900,4052
|
|
20230717,110900,24383721900,21950,21900,21950,21850,2515
|
|
20230717,110800,24328641650,21900,21900,21900,21850,1736
|
|
20230717,110700,24290635100,21900,21950,21950,21900,3520
|
|
20230717,110600,24213493100,21950,21900,21950,21900,1014
|
|
20230717,110500,24191281850,21900,21850,21900,21850,724
|
|
20230717,110400,24175452200,21850,21850,21900,21850,947
|
|
20230717,110300,24154720900,21900,21900,21900,21850,987
|
|
20230717,110200,24133106400,21900,21800,21900,21800,1026
|
|
20230717,110100,24110692500,21800,21800,21850,21800,1141
|
|
20230717,110000,24085803450,21800,21950,21950,21750,6903
|
|
20230717,105900,23935067350,21950,21950,22000,21900,3777
|
|
20230717,105800,23852193900,21950,21900,22000,21850,11118
|
|
20230717,105700,23608286850,21850,21700,21850,21700,6960
|
|
20230717,105600,23456232400,21800,21700,21800,21700,4305
|
|
20230717,105500,23362503250,21700,21700,21750,21650,7106
|
|
20230717,105400,23208200600,21700,21700,21700,21650,1090
|
|
20230717,105300,23184567950,21700,21700,21700,21650,1963
|
|
20230717,105200,23141980800,21700,21700,21750,21650,3754
|
|
20230717,105100,23060524300,21700,21700,21750,21700,1617
|
|
20230717,105000,23025435000,21700,21650,21750,21650,1070
|
|
20230717,104900,23002218350,21650,21650,21650,21650,1925
|
|
20230717,104800,22960542100,21700,21700,21700,21650,2247
|
|
20230717,104700,22911860150,21700,21800,21800,21650,6577
|
|
20230717,104600,22769070600,21800,21800,21800,21750,2892
|
|
20230717,104500,22706027500,21800,21850,21850,21750,12205
|
|
20230717,104400,22439748600,21850,21750,21850,21750,4342
|
|
20230717,104300,22344996550,21800,21750,21800,21750,4223
|
|
20230717,104200,22253020100,21750,21750,21750,21700,5363
|
|
20230717,104100,22136403850,21750,21700,21750,21700,4030
|
|
20230717,104000,22048894800,21700,21650,21700,21600,613
|
|
20230717,103900,22035605850,21650,21650,21650,21650,2998
|
|
20230717,103800,21970699150,21650,21600,21650,21600,3084
|
|
20230717,103700,21903964000,21600,21650,21650,21600,653
|
|
20230717,103600,21889838750,21650,21600,21650,21600,1894
|
|
20230717,103500,21848903300,21600,21550,21600,21550,895
|
|
20230717,103400,21829578350,21550,21550,21550,21550,735
|
|
20230717,103300,21813739100,21550,21550,21550,21500,5730
|
|
20230717,103200,21690424750,21550,21550,21550,21500,859
|
|
20230717,103100,21671919100,21550,21500,21550,21500,2841
|
|
20230717,103000,21610698200,21550,21500,21550,21500,3130
|
|
20230717,102900,21543375350,21450,21500,21500,21450,657
|
|
20230717,102800,21529265550,21500,21500,21500,21450,554
|
|
20230717,102700,21517370300,21450,21400,21500,21400,1074
|
|
20230717,102600,21494333900,21400,21450,21450,21350,7162
|
|
20230717,102500,21341070050,21450,21550,21550,21400,9983
|
|
20230717,102400,21127142850,21500,21600,21600,21500,8546
|
|
20230717,102300,20943270450,21600,21550,21600,21500,8185
|
|
20230717,102200,20766964900,21550,21500,21600,21500,4345
|
|
20230717,102100,20673375900,21500,21650,21700,21450,15703
|
|
20230717,102000,20334972300,21650,21650,21700,21500,8551
|
|
20230717,101900,20150373450,21650,21500,21650,21450,10870
|
|
20230717,101800,19915880000,21550,21500,21550,21500,4712
|
|
20230717,101700,19814552000,21500,21500,21550,21450,1585
|
|
20230717,101600,19780482050,21500,21500,21550,21400,10648
|
|
20230717,101500,19551783050,21550,21550,21550,21500,1015
|
|
20230717,101400,19529951900,21550,21550,21550,21450,4579
|
|
20230717,101300,19431582250,21550,21550,21600,21550,2997
|
|
20230717,101200,19366977100,21550,21550,21600,21550,3777
|
|
20230717,101100,19285554100,21550,21450,21600,21400,4182
|
|
20230717,101000,19195604800,21450,21500,21550,21450,2624
|
|
20230717,100900,19139242500,21500,21550,21550,21500,2919
|
|
20230717,100800,19076401000,21550,21550,21600,21500,4644
|
|
20230717,100700,18976335850,21550,21600,21600,21550,2612
|
|
20230717,100600,18919998100,21600,21600,21600,21550,3701
|
|
20230717,100500,18840078500,21600,21500,21650,21500,1599
|
|
20230717,100400,18805564450,21500,21550,21600,21500,6561
|
|
20230717,100300,18664256750,21550,21550,21650,21550,4355
|
|
20230717,100200,18570157600,21550,21400,21600,21400,8558
|
|
20230717,100100,18386516950,21400,21350,21400,21300,2245
|
|
20230717,100000,18338547450,21350,21350,21350,21250,7950
|
|
20230717,095900,18169138600,21350,21300,21350,21250,2078
|
|
20230717,095800,18124831400,21300,21350,21350,21250,8446
|
|
20230717,095700,17945071050,21350,21350,21400,21300,5653
|
|
20230717,095600,17824413650,21350,21350,21400,21250,6178
|
|
20230717,095500,17692696750,21350,21350,21350,21250,7531
|
|
20230717,095400,17532342350,21300,21400,21450,21300,6520
|
|
20230717,095300,17393080650,21350,21450,21500,21200,20350
|
|
20230717,095200,16959126800,21500,21500,21500,21450,1603
|
|
20230717,095100,16924722250,21500,21550,21550,21400,9947
|
|
20230717,095000,16710997400,21650,21750,21750,21600,11555
|
|
20230717,094900,16460500300,21750,21750,21750,21700,3268
|
|
20230717,094800,16389430700,21750,21800,21850,21700,16625
|
|
20230717,094700,16027334100,21800,21650,21800,21650,8911
|
|
20230717,094600,15833729100,21650,21700,21700,21600,3690
|
|
20230717,094500,15753827450,21650,21700,21800,21650,11498
|
|
20230717,094400,15504165150,21700,21600,21700,21600,7001
|
|
20230717,094300,15352603750,21600,21500,21600,21400,11169
|
|
20230717,094200,15112427900,21450,21250,21500,21200,14037
|
|
20230717,094100,14813221200,21200,21450,21450,21100,48100
|
|
20230717,094000,13791245000,21450,21450,21500,21400,10772
|
|
20230717,093900,13560259350,21450,21500,21550,21400,16381
|
|
20230717,093800,13208449450,21550,21600,21650,21500,18064
|
|
20230717,093700,12819045300,21600,21700,21750,21600,6400
|
|
20230717,093600,12680288900,21700,21700,21750,21600,9108
|
|
20230717,093500,12482755650,21700,21550,21700,21550,14823
|
|
20230717,093400,12162292700,21600,21650,21700,21400,55046
|
|
20230717,093300,10978150200,21700,21900,21950,21650,36974
|
|
20230717,093200,10172938150,21900,21900,21950,21900,8833
|
|
20230717,093100,9979413850,21900,21950,22000,21850,10990
|
|
20230717,093000,9738626400,21950,22050,22050,21900,9914
|
|
20230717,092900,9521063950,22000,21950,22100,21900,4409
|
|
20230717,092800,9424156100,21950,22100,22100,21900,19023
|
|
20230717,092700,9005671600,22100,22050,22150,22050,3606
|
|
20230717,092600,8926048750,22100,22100,22150,22100,5830
|
|
20230717,092500,8797188850,22150,22150,22150,22100,1661
|
|
20230717,092400,8760433600,22150,22150,22150,22100,4072
|
|
20230717,092300,8670270900,22200,22150,22200,22150,1356
|
|
20230717,092200,8640213200,22150,22150,22200,22100,2345
|
|
20230717,092100,8588283200,22100,22150,22250,22100,6378
|
|
20230717,092000,8446998400,22150,22000,22200,21950,11093
|
|
20230717,091900,8202833000,21950,21950,22000,21900,6890
|
|
20230717,091800,8051553600,21950,21900,21950,21850,9569
|
|
20230717,091700,7841912850,21900,21900,22000,21900,15004
|
|
20230717,091600,7513016100,21900,22150,22200,21900,33920
|
|
20230717,091500,6765740150,22200,22200,22250,22150,5465
|
|
20230717,091400,6644294000,22250,22200,22250,22150,2812
|
|
20230717,091300,6581881300,22200,22200,22250,22150,4635
|
|
20230717,091200,6479020300,22200,22200,22200,22000,5296
|
|
20230717,091100,6361914050,22200,22100,22250,22000,68116
|
|
20230717,091000,4860400950,22150,22150,22200,22100,18705
|
|
20230717,090900,4445816200,22100,22250,22250,22100,12582
|
|
20230717,090800,4166906500,22250,22250,22300,22200,18021
|
|
20230717,090700,3766634550,22300,22500,22550,22200,20261
|
|
20230717,090600,3313536750,22500,22450,22500,22400,6576
|
|
20230717,090500,3165866750,22450,22300,22450,22250,5476
|
|
20230717,090400,3043391550,22350,22400,22400,22250,16140
|
|
20230717,090300,2683742100,22350,22400,22600,22300,13405
|
|
20230717,090200,2382923850,22400,22100,22400,22050,19278
|
|
20230717,090100,1955386600,22100,22450,22500,22000,35376
|
|
20230717,090000,1171971050,22400,22500,22900,22300,51463
|