602 lines
33 KiB
CSV
602 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,185900,24896560950,22600,22600,22600,22600,7371
|
|
20230719,185800,24896560950,22600,22600,22600,22600,0
|
|
20230719,185700,24896560950,22600,22600,22600,22600,0
|
|
20230719,185600,24896560950,22600,22600,22600,22600,0
|
|
20230719,185500,24896560950,22600,22600,22600,22600,0
|
|
20230719,185400,24896560950,22600,22600,22600,22600,0
|
|
20230719,185300,24896560950,22600,22600,22600,22600,0
|
|
20230719,185200,24896560950,22600,22600,22600,22600,0
|
|
20230719,185100,24896560950,22600,22600,22600,22600,0
|
|
20230719,185000,24896560950,22600,22600,22600,22600,0
|
|
20230719,184900,24896560950,22600,22600,22600,22600,0
|
|
20230719,184800,24896560950,22600,22600,22600,22600,0
|
|
20230719,184700,24896560950,22600,22600,22600,22600,0
|
|
20230719,184600,24896560950,22600,22600,22600,22600,0
|
|
20230719,184500,24896560950,22600,22600,22600,22600,0
|
|
20230719,184400,24896560950,22600,22600,22600,22600,0
|
|
20230719,184300,24896560950,22600,22600,22600,22600,0
|
|
20230719,184200,24896560950,22600,22600,22600,22600,0
|
|
20230719,184100,24896560950,22600,22600,22600,22600,0
|
|
20230719,184000,24896560950,22600,22600,22600,22600,0
|
|
20230719,183900,24896560950,22600,22600,22600,22600,0
|
|
20230719,183800,24896560950,22600,22600,22600,22600,0
|
|
20230719,183700,24896560950,22600,22600,22600,22600,0
|
|
20230719,183600,24896560950,22600,22600,22600,22600,0
|
|
20230719,183500,24896560950,22600,22600,22600,22600,0
|
|
20230719,183400,24896560950,22600,22600,22600,22600,0
|
|
20230719,183300,24896560950,22600,22600,22600,22600,0
|
|
20230719,183200,24896560950,22600,22600,22600,22600,0
|
|
20230719,183100,24896560950,22600,22600,22600,22600,0
|
|
20230719,183000,24896560950,22600,22600,22600,22600,0
|
|
20230719,182900,24896560950,22600,22600,22600,22600,7371
|
|
20230719,182800,24896560950,22600,22600,22600,22600,0
|
|
20230719,182700,24896560950,22600,22600,22600,22600,0
|
|
20230719,182600,24896560950,22600,22600,22600,22600,0
|
|
20230719,182500,24896560950,22600,22600,22600,22600,0
|
|
20230719,182400,24896560950,22600,22600,22600,22600,0
|
|
20230719,182300,24896560950,22600,22600,22600,22600,0
|
|
20230719,182200,24896560950,22600,22600,22600,22600,0
|
|
20230719,182100,24896560950,22600,22600,22600,22600,0
|
|
20230719,182000,24896560950,22600,22600,22600,22600,0
|
|
20230719,181900,24896560950,22600,22600,22600,22600,0
|
|
20230719,181800,24896560950,22600,22600,22600,22600,0
|
|
20230719,181700,24896560950,22600,22600,22600,22600,0
|
|
20230719,181600,24896560950,22600,22600,22600,22600,0
|
|
20230719,181500,24896560950,22600,22600,22600,22600,0
|
|
20230719,181400,24896560950,22600,22600,22600,22600,0
|
|
20230719,181300,24896560950,22600,22600,22600,22600,0
|
|
20230719,181200,24896560950,22600,22600,22600,22600,0
|
|
20230719,181100,24896560950,22600,22600,22600,22600,0
|
|
20230719,181000,24896560950,22600,22600,22600,22600,0
|
|
20230719,180900,24896560950,22600,22600,22600,22600,0
|
|
20230719,180800,24896560950,22600,22600,22600,22600,0
|
|
20230719,180700,24896560950,22600,22600,22600,22600,0
|
|
20230719,180600,24896560950,22600,22600,22600,22600,0
|
|
20230719,180500,24896560950,22600,22600,22600,22600,0
|
|
20230719,180400,24896560950,22600,22600,22600,22600,0
|
|
20230719,180300,24896560950,22600,22600,22600,22600,0
|
|
20230719,180200,24896560950,22600,22600,22600,22600,0
|
|
20230719,180100,24896560950,22600,22600,22600,22600,0
|
|
20230719,180000,24896560950,22600,22600,22600,22600,0
|
|
20230719,175900,24896560950,22600,22600,22600,22600,7371
|
|
20230719,175800,24896560950,22600,22600,22600,22600,0
|
|
20230719,175700,24896560950,22600,22600,22600,22600,0
|
|
20230719,175600,24896560950,22600,22600,22600,22600,0
|
|
20230719,175500,24896560950,22600,22600,22600,22600,0
|
|
20230719,175400,24896560950,22600,22600,22600,22600,0
|
|
20230719,175300,24896560950,22600,22600,22600,22600,0
|
|
20230719,175200,24896560950,22600,22600,22600,22600,0
|
|
20230719,175100,24896560950,22600,22600,22600,22600,0
|
|
20230719,175000,24896560950,22600,22600,22600,22600,0
|
|
20230719,174900,24896560950,22600,22600,22600,22600,0
|
|
20230719,174800,24896560950,22600,22600,22600,22600,0
|
|
20230719,174700,24896560950,22600,22600,22600,22600,0
|
|
20230719,174600,24896560950,22600,22600,22600,22600,0
|
|
20230719,174500,24896560950,22600,22600,22600,22600,0
|
|
20230719,174400,24896560950,22600,22600,22600,22600,0
|
|
20230719,174300,24896560950,22600,22600,22600,22600,0
|
|
20230719,174200,24896560950,22600,22600,22600,22600,0
|
|
20230719,174100,24896560950,22600,22600,22600,22600,0
|
|
20230719,174000,24896560950,22600,22600,22600,22600,0
|
|
20230719,173900,24896560950,22600,22600,22600,22600,0
|
|
20230719,173800,24896560950,22600,22600,22600,22600,0
|
|
20230719,173700,24896560950,22600,22600,22600,22600,0
|
|
20230719,173600,24896560950,22600,22600,22600,22600,0
|
|
20230719,173500,24896560950,22600,22600,22600,22600,0
|
|
20230719,173400,24896560950,22600,22600,22600,22600,0
|
|
20230719,173300,24896560950,22600,22600,22600,22600,0
|
|
20230719,173200,24896560950,22600,22600,22600,22600,0
|
|
20230719,173100,24896560950,22600,22600,22600,22600,0
|
|
20230719,173000,24896560950,22600,22600,22600,22600,0
|
|
20230719,172900,24896560950,22600,22600,22600,22600,7371
|
|
20230719,172800,24896560950,22600,22600,22600,22600,0
|
|
20230719,172700,24896560950,22600,22600,22600,22600,0
|
|
20230719,172600,24896560950,22600,22600,22600,22600,0
|
|
20230719,172500,24896560950,22600,22600,22600,22600,0
|
|
20230719,172400,24896560950,22600,22600,22600,22600,0
|
|
20230719,172300,24896560950,22600,22600,22600,22600,0
|
|
20230719,172200,24896560950,22600,22600,22600,22600,0
|
|
20230719,172100,24896560950,22600,22600,22600,22600,0
|
|
20230719,172000,24896560950,22600,22600,22600,22600,0
|
|
20230719,171900,24896560950,22600,22600,22600,22600,0
|
|
20230719,171800,24896560950,22600,22600,22600,22600,0
|
|
20230719,171700,24896560950,22600,22600,22600,22600,0
|
|
20230719,171600,24896560950,22600,22600,22600,22600,0
|
|
20230719,171500,24896560950,22600,22600,22600,22600,0
|
|
20230719,171400,24896560950,22600,22600,22600,22600,0
|
|
20230719,171300,24896560950,22600,22600,22600,22600,0
|
|
20230719,171200,24896560950,22600,22600,22600,22600,0
|
|
20230719,171100,24896560950,22600,22600,22600,22600,0
|
|
20230719,171000,24896560950,22600,22600,22600,22600,0
|
|
20230719,170900,24896560950,22600,22600,22600,22600,0
|
|
20230719,170800,24896560950,22600,22600,22600,22600,0
|
|
20230719,170700,24896560950,22600,22600,22600,22600,0
|
|
20230719,170600,24896560950,22600,22600,22600,22600,0
|
|
20230719,170500,24896560950,22600,22600,22600,22600,0
|
|
20230719,170400,24896560950,22600,22600,22600,22600,0
|
|
20230719,170300,24896560950,22600,22600,22600,22600,0
|
|
20230719,170200,24896560950,22600,22600,22600,22600,0
|
|
20230719,170100,24896560950,22600,22600,22600,22600,0
|
|
20230719,170000,24896560950,22600,22600,22600,22600,0
|
|
20230719,165900,24896560950,22600,22600,22600,22600,7371
|
|
20230719,165800,24896560950,22600,22600,22600,22600,0
|
|
20230719,165700,24896560950,22600,22600,22600,22600,0
|
|
20230719,165600,24896560950,22600,22600,22600,22600,0
|
|
20230719,165500,24896560950,22600,22600,22600,22600,0
|
|
20230719,165400,24896560950,22600,22600,22600,22600,0
|
|
20230719,165300,24896560950,22600,22600,22600,22600,0
|
|
20230719,165200,24896560950,22600,22600,22600,22600,0
|
|
20230719,165100,24896560950,22600,22600,22600,22600,0
|
|
20230719,165000,24896560950,22600,22600,22600,22600,0
|
|
20230719,164900,24896560950,22600,22600,22600,22600,0
|
|
20230719,164800,24896560950,22600,22600,22600,22600,0
|
|
20230719,164700,24896560950,22600,22600,22600,22600,0
|
|
20230719,164600,24896560950,22600,22600,22600,22600,0
|
|
20230719,164500,24896560950,22600,22600,22600,22600,0
|
|
20230719,164400,24896560950,22600,22600,22600,22600,0
|
|
20230719,164300,24896560950,22600,22600,22600,22600,0
|
|
20230719,164200,24896560950,22600,22600,22600,22600,0
|
|
20230719,164100,24896560950,22600,22600,22600,22600,0
|
|
20230719,164000,24896560950,22600,22600,22600,22600,0
|
|
20230719,163900,24896560950,22600,22600,22600,22600,0
|
|
20230719,163800,24896560950,22600,22600,22600,22600,0
|
|
20230719,163700,24896560950,22600,22600,22600,22600,0
|
|
20230719,163600,24896560950,22600,22600,22600,22600,0
|
|
20230719,163500,24896560950,22600,22600,22600,22600,0
|
|
20230719,163400,24896560950,22600,22600,22600,22600,0
|
|
20230719,163300,24896560950,22600,22600,22600,22600,0
|
|
20230719,163200,24896560950,22600,22600,22600,22600,0
|
|
20230719,163100,24896560950,22600,22600,22600,22600,0
|
|
20230719,163000,24896560950,22600,22600,22600,22600,0
|
|
20230719,162900,24896560950,22600,22600,22600,22600,7371
|
|
20230719,162800,24896560950,22600,22600,22600,22600,0
|
|
20230719,162700,24896560950,22600,22600,22600,22600,0
|
|
20230719,162600,24896560950,22600,22600,22600,22600,0
|
|
20230719,162500,24896560950,22600,22600,22600,22600,0
|
|
20230719,162400,24896560950,22600,22600,22600,22600,0
|
|
20230719,162300,24896560950,22600,22600,22600,22600,0
|
|
20230719,162200,24896560950,22600,22600,22600,22600,0
|
|
20230719,162100,24896560950,22600,22600,22600,22600,0
|
|
20230719,162000,24896560950,22600,22600,22600,22600,0
|
|
20230719,161900,24896560950,22600,22600,22600,22600,0
|
|
20230719,161800,24896560950,22600,22600,22600,22600,0
|
|
20230719,161700,24896560950,22600,22600,22600,22600,0
|
|
20230719,161600,24896560950,22600,22600,22600,22600,0
|
|
20230719,161500,24896560950,22600,22600,22600,22600,0
|
|
20230719,161400,24896560950,22600,22600,22600,22600,0
|
|
20230719,161300,24896560950,22600,22600,22600,22600,0
|
|
20230719,161200,24896560950,22600,22600,22600,22600,0
|
|
20230719,161100,24896560950,22600,22600,22600,22600,0
|
|
20230719,161000,24896560950,22600,22600,22600,22600,0
|
|
20230719,160900,24896560950,22600,22600,22600,22600,0
|
|
20230719,160800,24896560950,22600,22600,22600,22600,0
|
|
20230719,160700,24896560950,22600,22600,22600,22600,0
|
|
20230719,160600,24896560950,22600,22600,22600,22600,0
|
|
20230719,160500,24896560950,22600,22600,22600,22600,0
|
|
20230719,160400,24896560950,22600,22600,22600,22600,0
|
|
20230719,160300,24896560950,22600,22600,22600,22600,0
|
|
20230719,160200,24896560950,22600,22600,22600,22600,0
|
|
20230719,160100,24896560950,22600,22600,22600,22600,0
|
|
20230719,160000,24896560950,22600,22600,22600,22600,0
|
|
20230719,155900,24896560950,22600,22600,22600,22600,7371
|
|
20230719,155800,24896560950,22600,22600,22600,22600,0
|
|
20230719,155700,24896560950,22600,22600,22600,22600,0
|
|
20230719,155600,24896560950,22600,22600,22600,22600,0
|
|
20230719,155500,24896560950,22600,22600,22600,22600,0
|
|
20230719,155400,24896560950,22600,22600,22600,22600,0
|
|
20230719,155300,24896560950,22600,22600,22600,22600,0
|
|
20230719,155200,24896560950,22600,22600,22600,22600,0
|
|
20230719,155100,24896560950,22600,22600,22600,22600,0
|
|
20230719,155000,24896560950,22600,22600,22600,22600,0
|
|
20230719,154900,24896560950,22600,22600,22600,22600,0
|
|
20230719,154800,24896560950,22600,22600,22600,22600,0
|
|
20230719,154700,24896560950,22600,22600,22600,22600,0
|
|
20230719,154600,24896560950,22600,22600,22600,22600,0
|
|
20230719,154500,24896560950,22600,22600,22600,22600,0
|
|
20230719,154400,24896560950,22600,22600,22600,22600,0
|
|
20230719,154300,24896560950,22600,22600,22600,22600,0
|
|
20230719,154200,24896560950,22600,22600,22600,22600,0
|
|
20230719,154100,24896560950,22600,22600,22600,22600,0
|
|
20230719,154000,24896560950,22600,22600,22600,22600,0
|
|
20230719,153900,24896560950,22600,22600,22600,22600,0
|
|
20230719,153800,24896560950,22600,22600,22600,22600,0
|
|
20230719,153700,24896560950,22600,22600,22600,22600,0
|
|
20230719,153600,24896560950,22600,22600,22600,22600,0
|
|
20230719,153500,24896560950,22600,22600,22600,22600,0
|
|
20230719,153400,24896560950,22600,22600,22600,22600,0
|
|
20230719,153300,24896560950,22600,22600,22600,22600,0
|
|
20230719,153200,24896560950,22600,22600,22600,22600,0
|
|
20230719,153100,24896560950,22600,22600,22600,22600,0
|
|
20230719,153000,24896560950,22600,22600,22600,22600,7371
|
|
20230719,152900,24729976350,22600,22600,22600,22600,0
|
|
20230719,152800,24729976350,22600,22600,22600,22600,0
|
|
20230719,152700,24729976350,22600,22600,22600,22600,0
|
|
20230719,152600,24729976350,22600,22600,22600,22600,0
|
|
20230719,152500,24729976350,22600,22600,22600,22600,0
|
|
20230719,152400,24729976350,22600,22600,22600,22600,0
|
|
20230719,152300,24729976350,22600,22600,22600,22600,0
|
|
20230719,152200,24729976350,22600,22600,22600,22600,0
|
|
20230719,152100,24729976350,22600,22600,22600,22600,0
|
|
20230719,152000,24729976350,22600,22600,22600,22600,0
|
|
20230719,151900,24729976350,22600,22550,22600,22500,5815
|
|
20230719,151800,24598831050,22550,22600,22600,22550,6252
|
|
20230719,151700,24457682250,22600,22550,22600,22550,4484
|
|
20230719,151600,24356428750,22550,22550,22600,22550,2644
|
|
20230719,151500,24296753750,22550,22600,22650,22550,1157
|
|
20230719,151400,24270614550,22650,22600,22650,22600,89
|
|
20230719,151300,24268599350,22600,22600,22650,22600,5114
|
|
20230719,151200,24152998800,22600,22650,22650,22600,1118
|
|
20230719,151100,24127682100,22650,22650,22700,22650,1173
|
|
20230719,151000,24101113450,22650,22650,22700,22650,1302
|
|
20230719,150900,24071608100,22700,22700,22700,22650,892
|
|
20230719,150800,24051380150,22700,22750,22750,22700,1779
|
|
20230719,150700,24010983150,22700,22750,22750,22650,1948
|
|
20230719,150600,23966770800,22700,22700,22700,22700,2626
|
|
20230719,150500,23907160600,22700,22700,22700,22650,1270
|
|
20230719,150400,23878336350,22600,22650,22700,22600,1790
|
|
20230719,150300,23837804000,22700,22650,22700,22600,1196
|
|
20230719,150200,23810715800,22600,22650,22700,22600,2360
|
|
20230719,150100,23757264550,22650,22600,22650,22550,1768
|
|
20230719,150000,23717286100,22600,22600,22600,22450,5997
|
|
20230719,145900,23582276700,22600,22600,22600,22550,1313
|
|
20230719,145800,23552604350,22600,22550,22600,22550,3374
|
|
20230719,145700,23476477500,22550,22500,22550,22500,596
|
|
20230719,145600,23463039700,22550,22500,22550,22500,3519
|
|
20230719,145500,23383859450,22500,22500,22550,22500,2345
|
|
20230719,145400,23331090300,22500,22550,22550,22500,45
|
|
20230719,145300,23330077000,22550,22500,22550,22500,5271
|
|
20230719,145200,23211239500,22500,22500,22550,22500,2404
|
|
20230719,145100,23157131400,22500,22500,22550,22450,3477
|
|
20230719,145000,23078887700,22450,22500,22500,22450,461
|
|
20230719,144900,23068526450,22500,22500,22500,22450,71
|
|
20230719,144800,23066931450,22500,22500,22500,22450,813
|
|
20230719,144700,23048660550,22500,22500,22500,22450,1227
|
|
20230719,144600,23021053350,22450,22500,22500,22450,358
|
|
20230719,144500,23012999650,22500,22500,22500,22450,1477
|
|
20230719,144400,22979768550,22450,22450,22500,22450,419
|
|
20230719,144300,22970354600,22500,22500,22500,22450,147
|
|
20230719,144200,22967047750,22500,22400,22500,22400,4389
|
|
20230719,144100,22868462550,22400,22450,22450,22400,1417
|
|
20230719,144000,22836711300,22400,22450,22450,22400,137
|
|
20230719,143900,22833640450,22400,22450,22450,22400,2696
|
|
20230719,143800,22773168100,22450,22500,22500,22450,191
|
|
20230719,143700,22768879350,22500,22450,22500,22450,356
|
|
20230719,143600,22760885800,22450,22450,22450,22400,1093
|
|
20230719,143500,22736348950,22450,22450,22500,22400,1016
|
|
20230719,143400,22713552600,22450,22500,22500,22450,852
|
|
20230719,143300,22694420100,22500,22450,22500,22400,2156
|
|
20230719,143200,22646018650,22450,22400,22450,22350,404
|
|
20230719,143100,22636970650,22450,22400,22450,22300,4692
|
|
20230719,143000,22531912200,22350,22400,22450,22300,6831
|
|
20230719,142900,22379092550,22400,22550,22550,22350,9878
|
|
20230719,142800,22157738550,22550,22550,22550,22500,268
|
|
20230719,142700,22151705750,22550,22500,22550,22500,433
|
|
20230719,142600,22141947850,22500,22500,22500,22500,173
|
|
20230719,142500,22138055350,22500,22500,22550,22450,673
|
|
20230719,142400,22122920300,22500,22500,22500,22500,3001
|
|
20230719,142300,22055397800,22500,22450,22500,22450,1026
|
|
20230719,142200,22032363900,22450,22450,22450,22450,3667
|
|
20230719,142100,21950039750,22450,22500,22500,22450,2670
|
|
20230719,142000,21890050650,22500,22500,22550,22500,508
|
|
20230719,141900,21878620500,22500,22500,22550,22500,576
|
|
20230719,141800,21865660150,22500,22550,22550,22500,1767
|
|
20230719,141700,21825891450,22500,22500,22550,22500,339
|
|
20230719,141600,21818261350,22500,22500,22550,22500,382
|
|
20230719,141500,21809660600,22500,22550,22550,22500,468
|
|
20230719,141400,21799119450,22500,22550,22550,22500,2557
|
|
20230719,141300,21741581350,22550,22550,22550,22550,320
|
|
20230719,141200,21734365350,22500,22550,22550,22500,831
|
|
20230719,141100,21715645150,22500,22500,22550,22500,584
|
|
20230719,141000,21702505100,22500,22550,22550,22500,902
|
|
20230719,140900,21682182850,22500,22500,22550,22500,703
|
|
20230719,140800,21666356700,22450,22550,22550,22450,1651
|
|
20230719,140700,21629206350,22500,22500,22550,22500,801
|
|
20230719,140600,21611182750,22500,22500,22500,22450,1077
|
|
20230719,140500,21586953200,22500,22450,22500,22450,941
|
|
20230719,140400,21565793000,22450,22500,22500,22450,411
|
|
20230719,140300,21556563350,22500,22450,22500,22450,1216
|
|
20230719,140200,21529229550,22450,22650,22650,22400,12880
|
|
20230719,140100,21239418250,22600,22550,22650,22550,915
|
|
20230719,140000,21218735600,22550,22650,22650,22550,8995
|
|
20230719,135900,21015484000,22650,22650,22700,22650,582
|
|
20230719,135800,21002292250,22650,22700,22700,22650,209
|
|
20230719,135700,20997548600,22650,22650,22700,22650,757
|
|
20230719,135600,20980396550,22650,22650,22700,22650,338
|
|
20230719,135500,20972725150,22700,22650,22700,22650,275
|
|
20230719,135400,20966494300,22650,22700,22700,22650,1894
|
|
20230719,135300,20923533250,22650,22600,22650,22600,1534
|
|
20230719,135200,20888803150,22600,22600,22650,22600,265
|
|
20230719,135100,20882810150,22650,22650,22650,22600,943
|
|
20230719,135000,20861456800,22650,22600,22650,22600,1520
|
|
20230719,134900,20827051450,22600,22600,22600,22550,1127
|
|
20230719,134800,20801608050,22550,22650,22650,22550,1775
|
|
20230719,134700,20761491650,22650,22600,22650,22600,833
|
|
20230719,134600,20742664200,22600,22600,22650,22600,2177
|
|
20230719,134500,20693460500,22600,22600,22650,22600,908
|
|
20230719,134400,20672937200,22650,22600,22650,22600,378
|
|
20230719,134300,20664393750,22600,22650,22650,22600,1165
|
|
20230719,134200,20638015000,22650,22650,22650,22650,399
|
|
20230719,134100,20628977650,22650,22600,22650,22600,3088
|
|
20230719,134000,20559053500,22600,22650,22650,22600,1890
|
|
20230719,133900,20516339450,22650,22650,22650,22650,30
|
|
20230719,133800,20515659950,22600,22600,22650,22600,594
|
|
20230719,133700,20502233700,22600,22650,22650,22600,80
|
|
20230719,133600,20500425450,22650,22600,22650,22600,2039
|
|
20230719,133500,20454325450,22600,22600,22600,22600,554
|
|
20230719,133400,20441805050,22600,22600,22600,22600,736
|
|
20230719,133300,20425171450,22600,22650,22650,22600,493
|
|
20230719,133200,20414015950,22600,22650,22650,22600,161
|
|
20230719,133100,20410375650,22650,22600,22650,22600,333
|
|
20230719,133000,20402840700,22600,22600,22650,22550,5862
|
|
20230719,132900,20270497500,22600,22650,22650,22600,452
|
|
20230719,132800,20260274150,22650,22600,22650,22600,179
|
|
20230719,132700,20256224500,22650,22700,22700,22600,1921
|
|
20230719,132600,20212738700,22700,22700,22750,22650,2671
|
|
20230719,132500,20152113550,22700,22600,22750,22600,5110
|
|
20230719,132400,20036163900,22600,22600,22600,22600,2874
|
|
20230719,132300,19971211500,22600,22650,22650,22600,303
|
|
20230719,132200,19964362950,22650,22600,22650,22600,323
|
|
20230719,132100,19957061550,22600,22600,22600,22600,752
|
|
20230719,132000,19940066350,22600,22600,22650,22550,1351
|
|
20230719,131900,19909533400,22600,22550,22600,22550,88
|
|
20230719,131800,19907547350,22550,22550,22600,22550,591
|
|
20230719,131700,19894210950,22550,22600,22600,22550,604
|
|
20230719,131600,19880562700,22600,22600,22600,22550,381
|
|
20230719,131500,19871969350,22600,22600,22600,22550,493
|
|
20230719,131400,19860829550,22600,22650,22650,22600,506
|
|
20230719,131300,19849392650,22650,22600,22650,22600,1539
|
|
20230719,131200,19814597200,22600,22650,22650,22600,139
|
|
20230719,131100,19811450400,22600,22600,22650,22600,800
|
|
20230719,131000,19793367950,22600,22650,22700,22600,740
|
|
20230719,130900,19776623950,22650,22650,22700,22650,1299
|
|
20230719,130800,19747201450,22700,22650,22700,22650,275
|
|
20230719,130700,19740967950,22650,22600,22650,22550,3344
|
|
20230719,130600,19665280600,22600,22550,22600,22550,2175
|
|
20230719,130500,19616154150,22550,22600,22600,22550,501
|
|
20230719,130400,19604847000,22600,22550,22600,22550,1047
|
|
20230719,130300,19581232100,22550,22650,22650,22550,4310
|
|
20230719,130200,19483891900,22650,22650,22650,22600,1455
|
|
20230719,130100,19451002200,22650,22650,22650,22650,1042
|
|
20230719,130000,19427400900,22650,22700,22700,22600,5606
|
|
20230719,125900,19300477300,22700,22700,22750,22650,1878
|
|
20230719,125800,19257823750,22750,22750,22750,22750,25
|
|
20230719,125700,19257255000,22700,22750,22750,22700,444
|
|
20230719,125600,19247166000,22750,22700,22750,22700,188
|
|
20230719,125500,19242895250,22700,22700,22700,22700,704
|
|
20230719,125400,19226914450,22700,22650,22700,22650,351
|
|
20230719,125300,19218952650,22650,22750,22750,22650,846
|
|
20230719,125200,19199758300,22750,22700,22750,22700,1940
|
|
20230719,125100,19155719750,22650,22700,22750,22650,3347
|
|
20230719,125000,19079752000,22700,22650,22700,22650,1982
|
|
20230719,124900,19034859650,22650,22650,22700,22600,1140
|
|
20230719,124800,19009009250,22650,22600,22700,22600,2465
|
|
20230719,124700,18953183900,22600,22650,22650,22600,8304
|
|
20230719,124600,18765385800,22700,22700,22750,22700,2568
|
|
20230719,124500,18707087050,22750,22750,22750,22700,317
|
|
20230719,124400,18699875800,22750,22700,22750,22700,2002
|
|
20230719,124300,18654430150,22700,22750,22750,22700,1968
|
|
20230719,124200,18609750200,22750,22700,22750,22700,888
|
|
20230719,124100,18589589350,22750,22750,22800,22700,4465
|
|
20230719,124000,18488211850,22750,22750,22750,22750,1328
|
|
20230719,123900,18457999850,22700,22750,22750,22700,1214
|
|
20230719,123800,18430392500,22750,22750,22750,22700,1688
|
|
20230719,123700,18391991000,22750,22700,22800,22700,1451
|
|
20230719,123600,18359025750,22750,22750,22800,22750,2530
|
|
20230719,123500,18301468000,22750,22800,22800,22750,1566
|
|
20230719,123400,18265832100,22800,22850,22850,22800,904
|
|
20230719,123300,18245214800,22850,22800,22850,22800,432
|
|
20230719,123200,18235359650,22800,22800,22800,22800,721
|
|
20230719,123100,18218920850,22800,22850,22850,22750,1538
|
|
20230719,123000,18183857250,22850,22900,22900,22800,5388
|
|
20230719,122900,18060938350,22900,22900,22900,22850,589
|
|
20230719,122800,18047451450,22900,22900,22900,22900,103
|
|
20230719,122700,18045092750,22900,22950,22950,22900,119
|
|
20230719,122600,18042367050,22950,22950,22950,22900,335
|
|
20230719,122500,18034689900,22900,22850,22900,22850,884
|
|
20230719,122400,18014446400,22850,22850,22900,22850,247
|
|
20230719,122300,18008798750,22850,22850,22900,22850,3701
|
|
20230719,122200,17924218000,22850,22850,22900,22850,516
|
|
20230719,122100,17912425400,22900,22900,22900,22850,1280
|
|
20230719,122000,17883159600,22900,22900,22900,22850,887
|
|
20230719,121900,17862854050,22850,22850,22900,22850,312
|
|
20230719,121800,17855724750,22900,22950,22950,22900,98
|
|
20230719,121700,17853478850,22850,22950,22950,22850,4433
|
|
20230719,121600,17752089500,22950,23000,23000,22950,768
|
|
20230719,121500,17734460100,22950,22900,22950,22900,638
|
|
20230719,121400,17719836250,22900,22900,22900,22900,838
|
|
20230719,121300,17700646050,22900,22900,22950,22900,683
|
|
20230719,121200,17685004700,22900,22950,22950,22900,425
|
|
20230719,121100,17675265750,22950,23000,23000,22900,1298
|
|
20230719,121000,17645474500,22950,22950,23000,22950,171
|
|
20230719,120900,17641546800,23000,23000,23050,23000,897
|
|
20230719,120800,17620911550,23000,23000,23050,23000,3805
|
|
20230719,120700,17533396500,23000,22950,23000,22950,926
|
|
20230719,120600,17512110600,23000,22950,23000,22950,503
|
|
20230719,120500,17500566450,22950,22950,23000,22950,458
|
|
20230719,120400,17490055150,22950,22950,22950,22950,281
|
|
20230719,120300,17483606200,22950,22950,23000,22950,241
|
|
20230719,120200,17478072700,23000,22950,23050,22900,1099
|
|
20230719,120100,17452794150,22950,22950,23000,22950,2171
|
|
20230719,120000,17402968700,22950,23000,23000,22950,5041
|
|
20230719,115900,17287233800,23000,23050,23050,23000,1283
|
|
20230719,115800,17257724200,23050,23050,23050,23050,2667
|
|
20230719,115700,17196249850,23050,23100,23100,23050,631
|
|
20230719,115600,17181701800,23100,23150,23150,23100,2071
|
|
20230719,115500,17133860600,23150,23150,23150,23150,150
|
|
20230719,115400,17130388100,23150,23100,23150,23100,414
|
|
20230719,115300,17120823350,23100,23150,23200,23100,1204
|
|
20230719,115200,17092948950,23150,23100,23150,23100,4154
|
|
20230719,115100,16996795050,23100,23050,23150,23050,656
|
|
20230719,115000,16981642300,23050,23100,23100,23050,625
|
|
20230719,114900,16967213450,23100,23100,23150,23050,2533
|
|
20230719,114800,16908703600,23100,23050,23150,23050,1881
|
|
20230719,114700,16865249700,23100,23150,23150,23050,597
|
|
20230719,114600,16851457600,23150,23150,23150,23000,1532
|
|
20230719,114500,16816029050,23150,23000,23150,23000,3136
|
|
20230719,114400,16743661600,23000,23050,23050,22950,555
|
|
20230719,114300,16730914200,22950,23050,23050,22950,1479
|
|
20230719,114200,16696889400,23050,23050,23050,23000,1205
|
|
20230719,114100,16669127800,23050,23000,23150,23000,5170
|
|
20230719,114000,16549826150,23000,23000,23050,23000,461
|
|
20230719,113900,16539222900,23000,23000,23050,23000,281
|
|
20230719,113800,16532759850,23000,23000,23050,22950,4075
|
|
20230719,113700,16439089300,23000,23000,23000,23000,356
|
|
20230719,113600,16430901300,23000,23000,23050,23000,352
|
|
20230719,113500,16422792450,23000,23000,23050,23000,1046
|
|
20230719,113400,16398723850,23000,23000,23000,22950,1507
|
|
20230719,113300,16364065650,22950,23000,23000,22950,1093
|
|
20230719,113200,16338966900,23000,23050,23050,22950,1002
|
|
20230719,113100,16315934950,22950,23000,23050,22950,2905
|
|
20230719,113000,16249105650,22900,23000,23050,22800,5617
|
|
20230719,112900,16120571950,23000,23050,23100,23000,2037
|
|
20230719,112800,16073627750,23100,23100,23100,23050,447
|
|
20230719,112700,16063311100,23100,23050,23100,23050,1425
|
|
20230719,112600,16030438900,23050,23100,23100,23050,1368
|
|
20230719,112500,15998905000,23100,23050,23100,23050,999
|
|
20230719,112400,15975861800,23050,23050,23100,23050,526
|
|
20230719,112300,15963734650,23050,23050,23100,23050,2022
|
|
20230719,112200,15917127300,23050,23050,23050,23000,1590
|
|
20230719,112100,15880539200,23050,23050,23050,23000,577
|
|
20230719,112000,15867245550,23050,23050,23050,23000,3259
|
|
20230719,111900,15792134600,23000,23050,23050,22950,1317
|
|
20230719,111800,15761835600,23000,23000,23050,23000,1434
|
|
20230719,111700,15728851750,23000,23100,23100,23000,330
|
|
20230719,111600,15721242350,23100,23100,23150,23000,1196
|
|
20230719,111500,15693625500,23000,22950,23100,22950,5147
|
|
20230719,111400,15574993950,23000,23000,23000,22950,3790
|
|
20230719,111300,15487875300,23000,23000,23000,23000,2274
|
|
20230719,111200,15435573300,23000,22950,23000,22950,551
|
|
20230719,111100,15422900450,22950,22900,22950,22850,2842
|
|
20230719,111000,15357726800,22900,22900,22950,22800,2926
|
|
20230719,110900,15290910100,22900,22900,22950,22900,622
|
|
20230719,110800,15276666250,22900,22900,22950,22900,747
|
|
20230719,110700,15259556150,22900,22850,22950,22800,1215
|
|
20230719,110600,15231752900,22850,22850,22900,22850,1393
|
|
20230719,110500,15199920750,22850,22950,22950,22850,5068
|
|
20230719,110400,15083924900,22950,22900,22950,22900,2222
|
|
20230719,110300,15032986200,22900,22950,23000,22900,1375
|
|
20230719,110200,15001443100,22900,23000,23000,22900,3465
|
|
20230719,110100,14921871000,23000,23050,23050,23000,2679
|
|
20230719,110000,14860246700,23050,23050,23050,23000,5411
|
|
20230719,105900,14735692100,23050,23100,23100,23050,1214
|
|
20230719,105800,14707689250,23050,23100,23150,23050,2309
|
|
20230719,105700,14654340650,23150,23050,23150,23050,4435
|
|
20230719,105600,14551901000,23100,23100,23100,23050,4848
|
|
20230719,105500,14440077300,23050,23100,23150,23050,4754
|
|
20230719,105400,14330224550,23150,23200,23300,23100,5827
|
|
20230719,105300,14195047600,23250,23250,23300,23150,10471
|
|
20230719,105200,13951771350,23250,23150,23300,23100,15325
|
|
20230719,105100,13595855300,23150,23100,23150,23100,4009
|
|
20230719,105000,13503095050,23150,23100,23150,23050,5499
|
|
20230719,104900,13376068750,23100,23050,23100,23050,1605
|
|
20230719,104800,13339025450,23050,23000,23100,23000,2738
|
|
20230719,104700,13275917350,23000,23000,23050,23000,1105
|
|
20230719,104600,13250501350,23000,22950,23050,22950,3044
|
|
20230719,104500,13180443000,23000,22950,23050,22950,6765
|
|
20230719,104400,13024684050,22900,22850,22950,22850,3948
|
|
20230719,104300,12934205100,22850,22800,22900,22800,5891
|
|
20230719,104200,12799804650,22800,22850,22850,22800,4498
|
|
20230719,104100,12697158600,22900,22900,22900,22850,1218
|
|
20230719,104000,12669277400,22900,22900,22950,22850,2580
|
|
20230719,103900,12610204150,22950,22950,23000,22900,1314
|
|
20230719,103800,12580053750,22950,22950,23000,22900,2616
|
|
20230719,103700,12520070700,22950,22900,22950,22900,2011
|
|
20230719,103600,12473995700,22950,23000,23050,22900,4211
|
|
20230719,103500,12377212400,23050,23000,23050,22950,4100
|
|
20230719,103400,12282774200,23000,23050,23050,23000,3231
|
|
20230719,103300,12208339700,23050,22950,23050,22950,3029
|
|
20230719,103200,12138642200,22950,22900,22950,22900,3051
|
|
20230719,103100,12068649800,22900,22900,22950,22850,2412
|
|
20230719,103000,12013414200,22900,22900,23000,22850,15056
|
|
20230719,102900,11668468650,22950,23000,23000,22950,6991
|
|
20230719,102800,11507929150,23000,23100,23150,22950,11223
|
|
20230719,102700,11249352750,23100,23050,23100,23000,8264
|
|
20230719,102600,11058521550,23100,23000,23100,23000,5564
|
|
20230719,102500,10930400500,23000,22950,23050,22900,6159
|
|
20230719,102400,10788931250,22950,23100,23100,22950,13945
|
|
20230719,102300,10467227450,23100,22950,23100,22900,17709
|
|
20230719,102200,10059925050,22900,22850,22950,22850,6570
|
|
20230719,102100,9909472850,22900,22950,22950,22850,5386
|
|
20230719,102000,9786229900,22900,22750,23000,22750,31155
|
|
20230719,101900,9073007800,22750,22750,22800,22700,5727
|
|
20230719,101800,8942467350,22750,22650,22800,22650,5773
|
|
20230719,101700,8811218750,22650,22700,22750,22650,2303
|
|
20230719,101600,8758917050,22700,22750,22750,22650,2932
|
|
20230719,101500,8692324700,22700,22650,22750,22650,3746
|
|
20230719,101400,8607287250,22650,22600,22650,22600,1632
|
|
20230719,101300,8570404000,22550,22600,22600,22550,1559
|
|
20230719,101200,8535182600,22550,22600,22600,22550,355
|
|
20230719,101100,8527176900,22550,22550,22550,22550,1260
|
|
20230719,101000,8498763900,22550,22550,22600,22550,683
|
|
20230719,100900,8483362200,22550,22450,22550,22450,1193
|
|
20230719,100800,8456481950,22500,22500,22500,22450,1695
|
|
20230719,100700,8418345400,22500,22450,22500,22450,318
|
|
20230719,100600,8411199900,22400,22450,22450,22400,1459
|
|
20230719,100500,8378451500,22400,22400,22450,22400,586
|
|
20230719,100400,8365318650,22400,22400,22400,22350,784
|
|
20230719,100300,8347759050,22350,22350,22400,22300,1548
|
|
20230719,100200,8313218450,22400,22400,22450,22300,4429
|
|
20230719,100100,8214199550,22400,22400,22450,22350,1351
|
|
20230719,100000,8183937050,22400,22500,22500,22350,6410
|
|
20230719,095900,8040270600,22550,22550,22550,22500,1860
|
|
20230719,095800,7998409300,22550,22550,22550,22500,4646
|
|
20230719,095700,7893691150,22600,22600,22650,22600,1075
|
|
20230719,095600,7869395150,22600,22650,22700,22600,4380
|
|
20230719,095500,7770343700,22650,22750,22850,22550,10493
|
|
20230719,095400,7532383850,22800,22750,22850,22750,8995
|
|
20230719,095300,7327383650,22750,22650,22800,22650,12185
|
|
20230719,095200,7050568000,22650,22700,22700,22650,1207
|
|
20230719,095100,7023212750,22650,22650,22700,22600,4886
|
|
20230719,095000,6912494450,22650,22600,22650,22600,1589
|
|
20230719,094900,6876510900,22650,22600,22650,22500,6755
|
|
20230719,094800,6723895300,22600,22600,22650,22550,2439
|
|
20230719,094700,6668731100,22550,22500,22650,22500,5192
|
|
20230719,094600,6551494400,22550,22500,22550,22450,2315
|
|
20230719,094500,6499437900,22500,22500,22500,22450,2507
|
|
20230719,094400,6443042900,22500,22550,22600,22500,3099
|
|
20230719,094300,6373189850,22550,22600,22600,22550,1563
|
|
20230719,094200,6337882650,22600,22550,22600,22550,7875
|
|
20230719,094100,6160124450,22550,22600,22600,22550,2065
|
|
20230719,094000,6113469650,22600,22550,22600,22550,2076
|
|
20230719,093900,6066638700,22550,22550,22600,22500,5391
|
|
20230719,093800,5945003900,22600,22550,22600,22500,2461
|
|
20230719,093700,5889483950,22550,22450,22550,22450,4021
|
|
20230719,093600,5798977950,22500,22500,22500,22450,962
|
|
20230719,093500,5777368250,22500,22400,22500,22350,2955
|
|
20230719,093400,5710999700,22400,22400,22450,22350,668
|
|
20230719,093300,5696043200,22450,22400,22450,22350,2874
|
|
20230719,093200,5631667850,22350,22150,22400,22100,2979
|
|
20230719,093100,5565150400,22250,22250,22350,22050,8460
|
|
20230719,093000,5377570300,22250,22150,22250,22050,7363
|
|
20230719,092900,5214472200,22200,22250,22250,22150,5077
|
|
20230719,092800,5101865350,22200,22300,22300,22200,2889
|
|
20230719,092700,5037623200,22300,22300,22300,22250,5056
|
|
20230719,092600,4924912400,22300,22300,22400,22250,3047
|
|
20230719,092500,4856823600,22200,22200,22300,22150,5042
|
|
20230719,092400,4744666800,22200,22300,22300,22200,4202
|
|
20230719,092300,4651252050,22300,22250,22350,22250,5643
|
|
20230719,092200,4525419300,22250,22250,22300,22200,1627
|
|
20230719,092100,4489226800,22250,22200,22250,22200,2398
|
|
20230719,092000,4435900550,22200,22250,22400,22200,8108
|
|
20230719,091900,4255490800,22250,22400,22400,22250,5642
|
|
20230719,091800,4129660500,22400,22450,22500,22350,8168
|
|
20230719,091700,3946413850,22500,22450,22500,22400,2216
|
|
20230719,091600,3896667550,22400,22300,22450,22250,3699
|
|
20230719,091500,3813909400,22250,22250,22300,22200,2901
|
|
20230719,091400,3749378100,22250,22200,22300,22150,6391
|
|
20230719,091300,3607238550,22200,21950,22250,21950,13891
|
|
20230719,091200,3299272200,22000,22050,22050,22000,5953
|
|
20230719,091100,3168249150,22050,22050,22100,22000,8384
|
|
20230719,091000,2983273100,22050,21900,22100,21900,6983
|
|
20230719,090900,2829662600,21900,21850,21950,21850,3710
|
|
20230719,090800,2748419050,21900,21900,21950,21850,8263
|
|
20230719,090700,2567342250,21950,21950,21950,21900,5593
|
|
20230719,090600,2444781900,21950,21900,21950,21850,5814
|
|
20230719,090500,2317359950,21950,21950,22000,21900,10402
|
|
20230719,090400,2089214900,21950,22000,22000,21900,14046
|
|
20230719,090300,1780779150,22000,22000,22150,21950,16346
|
|
20230719,090200,1420909700,22000,22300,22300,22000,30076
|
|
20230719,090100,755766250,22300,22500,22550,22200,9192
|
|
20230719,090000,550413950,22500,22300,22750,22300,23899
|