595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,185200,21936465100,25000,25000,25000,25000,8665
|
|
20230717,185100,21936465100,25000,25000,25000,25000,0
|
|
20230717,185000,21936465100,25000,25000,25000,25000,0
|
|
20230717,184900,21936465100,25000,25000,25000,25000,0
|
|
20230717,184800,21936465100,25000,25000,25000,25000,0
|
|
20230717,184700,21936465100,25000,25000,25000,25000,0
|
|
20230717,184600,21936465100,25000,25000,25000,25000,0
|
|
20230717,184500,21936465100,25000,25000,25000,25000,0
|
|
20230717,184400,21936465100,25000,25000,25000,25000,0
|
|
20230717,184300,21936465100,25000,25000,25000,25000,0
|
|
20230717,184200,21936465100,25000,25000,25000,25000,0
|
|
20230717,184100,21936465100,25000,25000,25000,25000,0
|
|
20230717,184000,21936465100,25000,25000,25000,25000,0
|
|
20230717,183900,21936465100,25000,25000,25000,25000,0
|
|
20230717,183800,21936465100,25000,25000,25000,25000,0
|
|
20230717,183700,21936465100,25000,25000,25000,25000,0
|
|
20230717,183600,21936465100,25000,25000,25000,25000,0
|
|
20230717,183500,21936465100,25000,25000,25000,25000,0
|
|
20230717,183400,21936465100,25000,25000,25000,25000,0
|
|
20230717,183300,21936465100,25000,25000,25000,25000,0
|
|
20230717,183200,21936465100,25000,25000,25000,25000,0
|
|
20230717,183100,21936465100,25000,25000,25000,25000,0
|
|
20230717,183000,21936465100,25000,25000,25000,25000,0
|
|
20230717,182900,21936465100,25000,25000,25000,25000,0
|
|
20230717,182800,21936465100,25000,25000,25000,25000,0
|
|
20230717,182700,21936465100,25000,25000,25000,25000,0
|
|
20230717,182600,21936465100,25000,25000,25000,25000,0
|
|
20230717,182500,21936465100,25000,25000,25000,25000,0
|
|
20230717,182400,21936465100,25000,25000,25000,25000,0
|
|
20230717,182300,21936465100,25000,25000,25000,25000,0
|
|
20230717,182200,21936465100,25000,25000,25000,25000,8665
|
|
20230717,182100,21936465100,25000,25000,25000,25000,0
|
|
20230717,182000,21936465100,25000,25000,25000,25000,0
|
|
20230717,181900,21936465100,25000,25000,25000,25000,0
|
|
20230717,181800,21936465100,25000,25000,25000,25000,0
|
|
20230717,181700,21936465100,25000,25000,25000,25000,0
|
|
20230717,181600,21936465100,25000,25000,25000,25000,0
|
|
20230717,181500,21936465100,25000,25000,25000,25000,0
|
|
20230717,181400,21936465100,25000,25000,25000,25000,0
|
|
20230717,181300,21936465100,25000,25000,25000,25000,0
|
|
20230717,181200,21936465100,25000,25000,25000,25000,0
|
|
20230717,181100,21936465100,25000,25000,25000,25000,0
|
|
20230717,181000,21936465100,25000,25000,25000,25000,0
|
|
20230717,180900,21936465100,25000,25000,25000,25000,0
|
|
20230717,180800,21936465100,25000,25000,25000,25000,0
|
|
20230717,180700,21936465100,25000,25000,25000,25000,0
|
|
20230717,180600,21936465100,25000,25000,25000,25000,0
|
|
20230717,180500,21936465100,25000,25000,25000,25000,0
|
|
20230717,180400,21936465100,25000,25000,25000,25000,0
|
|
20230717,180300,21936465100,25000,25000,25000,25000,0
|
|
20230717,180200,21936465100,25000,25000,25000,25000,0
|
|
20230717,180100,21936465100,25000,25000,25000,25000,0
|
|
20230717,180000,21936465100,25000,25000,25000,25000,0
|
|
20230717,175900,21936465100,25000,25000,25000,25000,0
|
|
20230717,175800,21936465100,25000,25000,25000,25000,0
|
|
20230717,175700,21936465100,25000,25000,25000,25000,0
|
|
20230717,175600,21936465100,25000,25000,25000,25000,0
|
|
20230717,175500,21936465100,25000,25000,25000,25000,0
|
|
20230717,175400,21936465100,25000,25000,25000,25000,0
|
|
20230717,175300,21936465100,25000,25000,25000,25000,0
|
|
20230717,175200,21936465100,25000,25000,25000,25000,8665
|
|
20230717,175100,21936465100,25000,25000,25000,25000,0
|
|
20230717,175000,21936465100,25000,25000,25000,25000,0
|
|
20230717,174900,21936465100,25000,25000,25000,25000,0
|
|
20230717,174800,21936465100,25000,25000,25000,25000,0
|
|
20230717,174700,21936465100,25000,25000,25000,25000,0
|
|
20230717,174600,21936465100,25000,25000,25000,25000,0
|
|
20230717,174500,21936465100,25000,25000,25000,25000,0
|
|
20230717,174400,21936465100,25000,25000,25000,25000,0
|
|
20230717,174300,21936465100,25000,25000,25000,25000,0
|
|
20230717,174200,21936465100,25000,25000,25000,25000,0
|
|
20230717,174100,21936465100,25000,25000,25000,25000,0
|
|
20230717,174000,21936465100,25000,25000,25000,25000,0
|
|
20230717,173900,21936465100,25000,25000,25000,25000,0
|
|
20230717,173800,21936465100,25000,25000,25000,25000,0
|
|
20230717,173700,21936465100,25000,25000,25000,25000,0
|
|
20230717,173600,21936465100,25000,25000,25000,25000,0
|
|
20230717,173500,21936465100,25000,25000,25000,25000,0
|
|
20230717,173400,21936465100,25000,25000,25000,25000,0
|
|
20230717,173300,21936465100,25000,25000,25000,25000,0
|
|
20230717,173200,21936465100,25000,25000,25000,25000,0
|
|
20230717,173100,21936465100,25000,25000,25000,25000,0
|
|
20230717,173000,21936465100,25000,25000,25000,25000,0
|
|
20230717,172900,21936465100,25000,25000,25000,25000,0
|
|
20230717,172800,21936465100,25000,25000,25000,25000,0
|
|
20230717,172700,21936465100,25000,25000,25000,25000,0
|
|
20230717,172600,21936465100,25000,25000,25000,25000,0
|
|
20230717,172500,21936465100,25000,25000,25000,25000,0
|
|
20230717,172400,21936465100,25000,25000,25000,25000,0
|
|
20230717,172300,21936465100,25000,25000,25000,25000,0
|
|
20230717,172200,21936465100,25000,25000,25000,25000,8665
|
|
20230717,172100,21936465100,25000,25000,25000,25000,0
|
|
20230717,172000,21936465100,25000,25000,25000,25000,0
|
|
20230717,171900,21936465100,25000,25000,25000,25000,0
|
|
20230717,171800,21936465100,25000,25000,25000,25000,0
|
|
20230717,171700,21936465100,25000,25000,25000,25000,0
|
|
20230717,171600,21936465100,25000,25000,25000,25000,0
|
|
20230717,171500,21936465100,25000,25000,25000,25000,0
|
|
20230717,171400,21936465100,25000,25000,25000,25000,0
|
|
20230717,171300,21936465100,25000,25000,25000,25000,0
|
|
20230717,171200,21936465100,25000,25000,25000,25000,0
|
|
20230717,171100,21936465100,25000,25000,25000,25000,0
|
|
20230717,171000,21936465100,25000,25000,25000,25000,0
|
|
20230717,170900,21936465100,25000,25000,25000,25000,0
|
|
20230717,170800,21936465100,25000,25000,25000,25000,0
|
|
20230717,170700,21936465100,25000,25000,25000,25000,0
|
|
20230717,170600,21936465100,25000,25000,25000,25000,0
|
|
20230717,170500,21936465100,25000,25000,25000,25000,0
|
|
20230717,170400,21936465100,25000,25000,25000,25000,0
|
|
20230717,170300,21936465100,25000,25000,25000,25000,0
|
|
20230717,170200,21936465100,25000,25000,25000,25000,0
|
|
20230717,170100,21936465100,25000,25000,25000,25000,0
|
|
20230717,170000,21936465100,25000,25000,25000,25000,0
|
|
20230717,165900,21936465100,25000,25000,25000,25000,0
|
|
20230717,165800,21936465100,25000,25000,25000,25000,0
|
|
20230717,165700,21936465100,25000,25000,25000,25000,0
|
|
20230717,165600,21936465100,25000,25000,25000,25000,0
|
|
20230717,165500,21936465100,25000,25000,25000,25000,0
|
|
20230717,165400,21936465100,25000,25000,25000,25000,0
|
|
20230717,165300,21936465100,25000,25000,25000,25000,0
|
|
20230717,165200,21936465100,25000,25000,25000,25000,8665
|
|
20230717,165100,21936465100,25000,25000,25000,25000,0
|
|
20230717,165000,21936465100,25000,25000,25000,25000,0
|
|
20230717,164900,21936465100,25000,25000,25000,25000,0
|
|
20230717,164800,21936465100,25000,25000,25000,25000,0
|
|
20230717,164700,21936465100,25000,25000,25000,25000,0
|
|
20230717,164600,21936465100,25000,25000,25000,25000,0
|
|
20230717,164500,21936465100,25000,25000,25000,25000,0
|
|
20230717,164400,21936465100,25000,25000,25000,25000,0
|
|
20230717,164300,21936465100,25000,25000,25000,25000,0
|
|
20230717,164200,21936465100,25000,25000,25000,25000,0
|
|
20230717,164100,21936465100,25000,25000,25000,25000,0
|
|
20230717,164000,21936465100,25000,25000,25000,25000,0
|
|
20230717,163900,21936465100,25000,25000,25000,25000,0
|
|
20230717,163800,21936465100,25000,25000,25000,25000,0
|
|
20230717,163700,21936465100,25000,25000,25000,25000,0
|
|
20230717,163600,21936465100,25000,25000,25000,25000,0
|
|
20230717,163500,21936465100,25000,25000,25000,25000,0
|
|
20230717,163400,21936465100,25000,25000,25000,25000,0
|
|
20230717,163300,21936465100,25000,25000,25000,25000,0
|
|
20230717,163200,21936465100,25000,25000,25000,25000,0
|
|
20230717,163100,21936465100,25000,25000,25000,25000,0
|
|
20230717,163000,21936465100,25000,25000,25000,25000,0
|
|
20230717,162900,21936465100,25000,25000,25000,25000,0
|
|
20230717,162800,21936465100,25000,25000,25000,25000,0
|
|
20230717,162700,21936465100,25000,25000,25000,25000,0
|
|
20230717,162600,21936465100,25000,25000,25000,25000,0
|
|
20230717,162500,21936465100,25000,25000,25000,25000,0
|
|
20230717,162400,21936465100,25000,25000,25000,25000,0
|
|
20230717,162300,21936465100,25000,25000,25000,25000,0
|
|
20230717,162200,21936465100,25000,25000,25000,25000,8665
|
|
20230717,162100,21936465100,25000,25000,25000,25000,0
|
|
20230717,162000,21936465100,25000,25000,25000,25000,0
|
|
20230717,161900,21936465100,25000,25000,25000,25000,0
|
|
20230717,161800,21936465100,25000,25000,25000,25000,0
|
|
20230717,161700,21936465100,25000,25000,25000,25000,0
|
|
20230717,161600,21936465100,25000,25000,25000,25000,0
|
|
20230717,161500,21936465100,25000,25000,25000,25000,0
|
|
20230717,161400,21936465100,25000,25000,25000,25000,0
|
|
20230717,161300,21936465100,25000,25000,25000,25000,0
|
|
20230717,161200,21936465100,25000,25000,25000,25000,0
|
|
20230717,161100,21936465100,25000,25000,25000,25000,0
|
|
20230717,161000,21936465100,25000,25000,25000,25000,0
|
|
20230717,160900,21936465100,25000,25000,25000,25000,0
|
|
20230717,160800,21936465100,25000,25000,25000,25000,0
|
|
20230717,160700,21936465100,25000,25000,25000,25000,0
|
|
20230717,160600,21936465100,25000,25000,25000,25000,0
|
|
20230717,160500,21936465100,25000,25000,25000,25000,0
|
|
20230717,160400,21936465100,25000,25000,25000,25000,0
|
|
20230717,160300,21936465100,25000,25000,25000,25000,0
|
|
20230717,160200,21936465100,25000,25000,25000,25000,0
|
|
20230717,160100,21936465100,25000,25000,25000,25000,0
|
|
20230717,160000,21936465100,25000,25000,25000,25000,0
|
|
20230717,155900,21936465100,25000,25000,25000,25000,0
|
|
20230717,155800,21936465100,25000,25000,25000,25000,0
|
|
20230717,155700,21936465100,25000,25000,25000,25000,0
|
|
20230717,155600,21936465100,25000,25000,25000,25000,0
|
|
20230717,155500,21936465100,25000,25000,25000,25000,0
|
|
20230717,155400,21936465100,25000,25000,25000,25000,0
|
|
20230717,155300,21936465100,25000,25000,25000,25000,0
|
|
20230717,155200,21936465100,25000,25000,25000,25000,8665
|
|
20230717,155100,21936465100,25000,25000,25000,25000,0
|
|
20230717,155000,21936465100,25000,25000,25000,25000,0
|
|
20230717,154900,21936465100,25000,25000,25000,25000,0
|
|
20230717,154800,21936465100,25000,25000,25000,25000,0
|
|
20230717,154700,21936465100,25000,25000,25000,25000,0
|
|
20230717,154600,21936465100,25000,25000,25000,25000,0
|
|
20230717,154500,21936465100,25000,25000,25000,25000,0
|
|
20230717,154400,21936465100,25000,25000,25000,25000,0
|
|
20230717,154300,21936465100,25000,25000,25000,25000,0
|
|
20230717,154200,21936465100,25000,25000,25000,25000,0
|
|
20230717,154100,21936465100,25000,25000,25000,25000,0
|
|
20230717,154000,21936465100,25000,25000,25000,25000,0
|
|
20230717,153900,21936465100,25000,25000,25000,25000,0
|
|
20230717,153800,21936465100,25000,25000,25000,25000,0
|
|
20230717,153700,21936465100,25000,25000,25000,25000,0
|
|
20230717,153600,21936465100,25000,25000,25000,25000,0
|
|
20230717,153500,21936465100,25000,25000,25000,25000,0
|
|
20230717,153400,21936465100,25000,25000,25000,25000,0
|
|
20230717,153300,21936465100,25000,25000,25000,25000,0
|
|
20230717,153200,21936465100,25000,25000,25000,25000,0
|
|
20230717,153100,21936465100,25000,25000,25000,25000,0
|
|
20230717,153000,21936465100,25000,25000,25000,25000,8665
|
|
20230717,152900,21719840100,24950,24950,24950,24950,0
|
|
20230717,152800,21719840100,24950,24950,24950,24950,0
|
|
20230717,152700,21719840100,24950,24950,24950,24950,0
|
|
20230717,152600,21719840100,24950,24950,24950,24950,0
|
|
20230717,152500,21719840100,24950,24950,24950,24950,0
|
|
20230717,152400,21719840100,24950,24950,24950,24950,0
|
|
20230717,152300,21719840100,24950,24950,24950,24950,0
|
|
20230717,152200,21719840100,24950,24950,24950,24950,0
|
|
20230717,152100,21719840100,24950,24950,24950,24950,0
|
|
20230717,152000,21719840100,24950,24950,24950,24950,0
|
|
20230717,151900,21719840100,24950,25050,25100,24950,5993
|
|
20230717,151800,21570060400,25050,25100,25200,24950,5401
|
|
20230717,151700,21434865050,25100,25200,25300,25050,6543
|
|
20230717,151600,21270171650,25200,25200,25300,25050,7127
|
|
20230717,151500,21090854700,25250,25250,25350,25050,15129
|
|
20230717,151400,20708848400,25250,24750,25250,24750,47467
|
|
20230717,151300,19523259000,24800,24700,24800,24700,2288
|
|
20230717,151200,19466526750,24700,24750,24800,24700,1947
|
|
20230717,151100,19418337150,24750,24750,24800,24750,1724
|
|
20230717,151000,19375617650,24800,24750,24850,24750,1527
|
|
20230717,150900,19337726700,24800,24800,24850,24750,1363
|
|
20230717,150800,19303919450,24800,24850,24850,24750,557
|
|
20230717,150700,19290096400,24800,24800,24850,24800,378
|
|
20230717,150600,19280718150,24800,24800,24850,24750,1037
|
|
20230717,150500,19254996600,24850,24800,24850,24800,1253
|
|
20230717,150400,19223913500,24800,24700,24850,24700,1126
|
|
20230717,150300,19195986300,24700,24750,24850,24700,785
|
|
20230717,150200,19176536350,24750,24850,24850,24750,1860
|
|
20230717,150100,19130440100,24800,24850,24900,24800,719
|
|
20230717,150000,19112577800,24850,24850,24900,24850,1490
|
|
20230717,145900,19075527650,24850,24850,24850,24800,1417
|
|
20230717,145800,19040332300,24850,24850,24900,24800,938
|
|
20230717,145700,19017010800,24850,24750,24850,24750,7228
|
|
20230717,145600,18837563900,24750,24800,24800,24700,463
|
|
20230717,145500,18826104000,24750,24800,24800,24700,1466
|
|
20230717,145400,18789837600,24750,24800,24800,24750,997
|
|
20230717,145300,18765129300,24800,24700,24800,24700,1243
|
|
20230717,145200,18734349400,24700,24750,24750,24700,325
|
|
20230717,145100,18726307150,24700,24800,24800,24700,3108
|
|
20230717,145000,18649378450,24750,24800,24800,24750,1023
|
|
20230717,144900,18624030450,24800,24750,24800,24750,1026
|
|
20230717,144800,18598601100,24750,24700,24750,24650,1794
|
|
20230717,144700,18554226350,24650,24650,24700,24650,602
|
|
20230717,144600,18539357850,24650,24700,24700,24650,538
|
|
20230717,144500,18526072250,24650,24750,24750,24650,1425
|
|
20230717,144400,18490864950,24750,24700,24800,24700,497
|
|
20230717,144300,18478556750,24700,24750,24750,24700,892
|
|
20230717,144200,18456502750,24700,24700,24750,24700,778
|
|
20230717,144100,18437263750,24650,24650,24750,24650,441
|
|
20230717,144000,18426371650,24600,24700,24750,24550,374
|
|
20230717,143900,18417125400,24650,24750,24800,24600,1941
|
|
20230717,143800,18369216150,24750,24800,24800,24750,73
|
|
20230717,143700,18367409300,24800,24800,24800,24750,254
|
|
20230717,143600,18361114700,24750,24700,24800,24700,297
|
|
20230717,143500,18353764750,24700,24750,24750,24650,930
|
|
20230717,143400,18330779600,24800,24800,24800,24700,1247
|
|
20230717,143300,18299923350,24750,24800,24800,24750,426
|
|
20230717,143200,18289359500,24800,24750,24800,24700,1591
|
|
20230717,143100,18249975000,24750,24700,24750,24650,1331
|
|
20230717,143000,18217097700,24650,24650,24700,24600,2188
|
|
20230717,142900,18163131150,24650,24700,24700,24600,853
|
|
20230717,142800,18142101850,24650,24600,24700,24550,2332
|
|
20230717,142700,18084718350,24450,24500,24550,24450,1243
|
|
20230717,142600,18054212650,24450,24550,24550,24450,1085
|
|
20230717,142500,18027612000,24500,24500,24550,24500,472
|
|
20230717,142400,18016047900,24500,24500,24550,24500,2040
|
|
20230717,142300,17966031700,24450,24450,24500,24400,1098
|
|
20230717,142200,17939158350,24450,24500,24550,24450,934
|
|
20230717,142100,17916301400,24500,24550,24550,24450,2982
|
|
20230717,142000,17843330900,24550,24650,24650,24500,2601
|
|
20230717,141900,17779500850,24700,24650,24700,24550,1721
|
|
20230717,141800,17737180150,24750,24750,24800,24650,1932
|
|
20230717,141700,17689426950,24750,24750,24800,24750,535
|
|
20230717,141600,17676167550,24750,24800,24800,24700,650
|
|
20230717,141500,17660056700,24750,24700,24750,24700,287
|
|
20230717,141400,17652962800,24700,24750,24750,24700,604
|
|
20230717,141300,17638014800,24800,24750,24800,24750,1195
|
|
20230717,141200,17608414900,24800,24800,24850,24750,449
|
|
20230717,141100,17597278500,24800,24800,24850,24700,1262
|
|
20230717,141000,17565941600,24800,24850,24850,24700,1218
|
|
20230717,140900,17535775550,24850,24800,24850,24700,3236
|
|
20230717,140800,17455500200,24800,24700,24800,24700,526
|
|
20230717,140700,17442486300,24700,24800,24800,24700,862
|
|
20230717,140600,17421140850,24750,24750,24800,24700,574
|
|
20230717,140500,17406937200,24750,24700,24750,24700,267
|
|
20230717,140400,17400335450,24700,24700,24750,24650,296
|
|
20230717,140300,17393018600,24650,24700,24750,24650,1747
|
|
20230717,140200,17349826950,24700,24800,24800,24700,1892
|
|
20230717,140100,17303021200,24700,24700,24800,24700,800
|
|
20230717,140000,17283188600,24700,24750,24800,24700,1168
|
|
20230717,135900,17254321500,24750,24700,24800,24650,1672
|
|
20230717,135800,17212953250,24700,24750,24750,24650,291
|
|
20230717,135700,17205765200,24650,24650,24700,24600,1806
|
|
20230717,135600,17161192350,24650,24750,24750,24650,865
|
|
20230717,135500,17139828450,24750,24700,24750,24700,1233
|
|
20230717,135400,17109315300,24700,24650,24750,24650,278
|
|
20230717,135300,17102444600,24650,24700,24750,24650,384
|
|
20230717,135200,17092955350,24700,24700,24700,24650,861
|
|
20230717,135100,17071693000,24700,24700,24700,24650,719
|
|
20230717,135000,17053939100,24700,24700,24700,24600,306
|
|
20230717,134900,17046383250,24600,24700,24700,24550,351
|
|
20230717,134800,17037732100,24550,24650,24700,24550,801
|
|
20230717,134700,17018011850,24650,24750,24800,24650,1336
|
|
20230717,134600,16985004450,24750,24800,24800,24700,1399
|
|
20230717,134500,16950380600,24750,24750,24800,24750,1726
|
|
20230717,134400,16907592650,24800,24800,24800,24750,2038
|
|
20230717,134300,16857081700,24800,24650,24800,24600,2543
|
|
20230717,134200,16794176700,24700,24700,24700,24600,874
|
|
20230717,134100,16772632150,24700,24700,24750,24700,1229
|
|
20230717,134000,16742267550,24700,24650,24750,24600,2877
|
|
20230717,133900,16671217650,24650,24650,24700,24600,2475
|
|
20230717,133800,16610175800,24600,24650,24650,24600,1110
|
|
20230717,133700,16582860000,24650,24700,24700,24600,1089
|
|
20230717,133600,16556015700,24700,24700,24750,24700,2363
|
|
20230717,133500,16497642250,24700,24450,24700,24450,3273
|
|
20230717,133400,16417177800,24450,24600,24650,24300,1698
|
|
20230717,133300,16375683100,24550,24450,24550,24400,3497
|
|
20230717,133200,16290045050,24400,24500,24500,24400,1007
|
|
20230717,133100,16265400600,24500,24350,24500,24350,549
|
|
20230717,133000,16251966700,24350,24500,24500,24350,922
|
|
20230717,132900,16229484000,24500,24500,24500,24400,350
|
|
20230717,132800,16220909200,24500,24450,24500,24400,465
|
|
20230717,132700,16209535600,24450,24450,24500,24350,498
|
|
20230717,132600,16197386550,24450,24550,24600,24400,1626
|
|
20230717,132500,16157571100,24600,24650,24700,24550,2055
|
|
20230717,132400,16106903350,24600,24600,24600,24550,872
|
|
20230717,132300,16085462600,24600,24650,24650,24600,676
|
|
20230717,132200,16068819000,24600,24600,24650,24550,759
|
|
20230717,132100,16050158750,24550,24500,24550,24500,630
|
|
20230717,132000,16034693100,24500,24450,24600,24350,881
|
|
20230717,131900,16013102050,24450,24400,24500,24250,493
|
|
20230717,131800,16001065400,24400,24400,24500,24300,536
|
|
20230717,131700,15988002300,24350,24500,24550,24350,849
|
|
20230717,131600,15967227150,24500,24550,24550,24500,1224
|
|
20230717,131500,15937193700,24550,24450,24600,24450,1769
|
|
20230717,131400,15893797650,24450,24300,24450,24300,799
|
|
20230717,131300,15874283400,24500,24250,24500,24250,3891
|
|
20230717,131200,15779295950,24350,24250,24350,24200,1999
|
|
20230717,131100,15730711450,24200,24200,24300,24150,850
|
|
20230717,131000,15710146500,24200,24100,24350,24100,3917
|
|
20230717,130900,15615474200,24100,24200,24200,24000,5357
|
|
20230717,130800,15486414850,24100,24250,24350,24100,6194
|
|
20230717,130700,15336484450,24250,24550,24550,24000,13497
|
|
20230717,130600,15009606050,24550,24650,24700,24500,1543
|
|
20230717,130500,14971649700,24600,24700,24700,24500,2465
|
|
20230717,130400,14911187300,24650,24700,24700,24500,1242
|
|
20230717,130300,14880673000,24700,24650,24700,24500,2772
|
|
20230717,130200,14812664050,24650,24500,24750,24500,2904
|
|
20230717,130100,14741270900,24500,24750,24750,24500,2301
|
|
20230717,130000,14684637100,24600,24600,24750,24550,1948
|
|
20230717,125900,14636513250,24600,24550,24600,24550,960
|
|
20230717,125800,14612944850,24550,24550,24550,24500,884
|
|
20230717,125700,14591258350,24550,24600,24600,24500,319
|
|
20230717,125600,14583428400,24600,24550,24600,24500,768
|
|
20230717,125500,14564572700,24500,24750,24750,24500,1816
|
|
20230717,125400,14519887400,24650,24800,24800,24600,1617
|
|
20230717,125300,14479930700,24800,24800,24850,24700,2348
|
|
20230717,125200,14421696900,24800,24700,24900,24650,5947
|
|
20230717,125100,14274320450,24700,24550,24700,24500,2321
|
|
20230717,125000,14217247050,24550,24450,24600,24400,2865
|
|
20230717,124900,14147043000,24450,24650,24700,24450,7912
|
|
20230717,124800,13952967200,24700,24700,24900,24700,14824
|
|
20230717,124700,13585332600,24700,24400,24900,24400,19362
|
|
20230717,124600,13106567550,24300,24350,24400,24250,2828
|
|
20230717,124500,13037799950,24300,24450,24450,24300,2506
|
|
20230717,124400,12976775750,24450,24450,24500,24400,1359
|
|
20230717,124300,12943580450,24500,24500,24500,24450,813
|
|
20230717,124200,12923666900,24550,24450,24550,24400,568
|
|
20230717,124100,12909750550,24400,24500,24550,24400,869
|
|
20230717,124000,12888470600,24550,24350,24550,24300,1221
|
|
20230717,123900,12858631650,24350,24450,24500,24300,1557
|
|
20230717,123800,12820643950,24550,24600,24650,24500,1548
|
|
20230717,123700,12782656000,24600,24600,24700,24550,3854
|
|
20230717,123600,12687623700,24550,24600,24650,24550,861
|
|
20230717,123500,12666458300,24600,24500,24650,24500,2577
|
|
20230717,123400,12603024300,24550,24500,24550,24500,1808
|
|
20230717,123300,12558676600,24500,24450,24500,24450,546
|
|
20230717,123200,12545300300,24500,24550,24600,24450,895
|
|
20230717,123100,12523345550,24550,24550,24550,24500,414
|
|
20230717,123000,12513188550,24500,24450,24550,24400,1996
|
|
20230717,122900,12464325900,24450,24400,24450,24400,2351
|
|
20230717,122800,12406951850,24400,24250,24400,24250,2458
|
|
20230717,122700,12347163500,24300,24250,24300,24200,724
|
|
20230717,122600,12329570750,24300,24300,24400,24150,911
|
|
20230717,122500,12307474750,24350,24300,24400,24300,1025
|
|
20230717,122400,12282528350,24350,24300,24350,24300,192
|
|
20230717,122300,12277854500,24350,24350,24400,24300,651
|
|
20230717,122200,12261992950,24350,24350,24350,24300,1858
|
|
20230717,122100,12216753000,24350,24250,24350,24200,1601
|
|
20230717,122000,12177850000,24250,24150,24300,24150,806
|
|
20230717,121900,12158335950,24150,24250,24300,24100,3065
|
|
20230717,121800,12084183000,24250,24300,24400,24250,1409
|
|
20230717,121700,12049965000,24300,24300,24350,24200,6036
|
|
20230717,121600,11903557200,24350,24400,24550,24300,5286
|
|
20230717,121500,11774430800,24400,24350,24550,24350,1951
|
|
20230717,121400,11726719500,24350,24600,24600,24350,5103
|
|
20230717,121300,11601768650,24400,24650,24700,24400,7908
|
|
20230717,121200,11407659550,24650,24750,24800,24600,4983
|
|
20230717,121100,11284600650,24650,24700,24800,24600,4949
|
|
20230717,121000,11162463300,24650,24550,24900,24500,10215
|
|
20230717,120900,10909655500,24500,24650,24900,24350,15554
|
|
20230717,120800,10526900600,24750,24700,25000,24600,28521
|
|
20230717,120700,9818489800,24700,24400,24700,24350,20861
|
|
20230717,120600,9306758500,24350,24250,24450,24200,5066
|
|
20230717,120500,9183546700,24250,24400,24450,24150,16123
|
|
20230717,120400,8790861650,24450,24100,24450,24050,18453
|
|
20230717,120300,8343681450,24050,24050,24100,24000,2817
|
|
20230717,120200,8275956300,24050,24000,24050,24000,1828
|
|
20230717,120100,8231995000,24050,23900,24100,23900,30428
|
|
20230717,120000,7501154300,23900,23900,23950,23900,366
|
|
20230717,115900,7492398850,23900,23900,23950,23900,1006
|
|
20230717,115800,7468328250,23950,23900,23950,23900,644
|
|
20230717,115700,7452935600,23950,23950,23950,23900,1130
|
|
20230717,115600,7425893950,23950,23950,23950,23900,2307
|
|
20230717,115500,7370644000,23900,23850,23950,23850,1202
|
|
20230717,115400,7341915350,23900,23850,23900,23800,356
|
|
20230717,115300,7333417150,23850,23750,23850,23750,345
|
|
20230717,115200,7325201250,23750,23700,23750,23700,356
|
|
20230717,115100,7316749750,23700,23750,23750,23600,1602
|
|
20230717,115000,7278827400,23800,23800,23800,23750,252
|
|
20230717,114900,7272835900,23800,23800,23800,23750,203
|
|
20230717,114800,7268011000,23850,23850,23850,23850,875
|
|
20230717,114700,7247142250,23800,23850,23900,23800,159
|
|
20230717,114600,7243350150,23850,23900,23900,23850,521
|
|
20230717,114500,7230923400,23900,23800,23950,23800,12017
|
|
20230717,114400,6943874650,23750,23800,23800,23700,259
|
|
20230717,114300,6937716400,23800,23850,23850,23650,1528
|
|
20230717,114200,6901503850,23800,23750,23800,23750,2663
|
|
20230717,114100,6838149450,23700,23800,23800,23700,771
|
|
20230717,114000,6819828750,23750,23750,23750,23700,659
|
|
20230717,113900,6804177600,23700,23700,23750,23700,269
|
|
20230717,113800,6797791900,23750,23750,23750,23700,140
|
|
20230717,113700,6794467050,23700,23750,23800,23700,1657
|
|
20230717,113600,6755144650,23700,23750,23750,23700,277
|
|
20230717,113500,6748572600,23750,23800,23800,23750,606
|
|
20230717,113400,6734173700,23800,23800,23850,23750,239
|
|
20230717,113300,6728485250,23800,23800,23850,23800,412
|
|
20230717,113200,6718671950,23800,23850,23850,23800,895
|
|
20230717,113100,6697348000,23850,23800,23850,23800,306
|
|
20230717,113000,6690064250,23800,23800,23850,23800,377
|
|
20230717,112900,6681080350,23750,23750,23850,23750,343
|
|
20230717,112800,6672919800,23800,23800,23900,23800,4697
|
|
20230717,112700,6561083700,23850,23850,23850,23800,1086
|
|
20230717,112600,6535206700,23900,23900,23900,23850,874
|
|
20230717,112500,6514322650,23900,23750,23900,23750,6704
|
|
20230717,112400,6354273700,23800,23800,23800,23750,1842
|
|
20230717,112300,6310454250,23750,23750,23800,23700,2960
|
|
20230717,112200,6240102500,23750,23750,23750,23700,163
|
|
20230717,112100,6236233250,23700,23700,23750,23650,2423
|
|
20230717,112000,6178800750,23600,23650,23650,23600,188
|
|
20230717,111900,6174354650,23600,23650,23700,23600,497
|
|
20230717,111800,6162597350,23700,23650,23700,23600,3462
|
|
20230717,111700,6080600650,23600,23600,23650,23600,1969
|
|
20230717,111600,6034117400,23550,23450,23550,23450,1368
|
|
20230717,111500,6001906600,23550,23500,23550,23500,624
|
|
20230717,111400,5987221550,23500,23550,23550,23500,391
|
|
20230717,111300,5978032150,23550,23550,23550,23500,263
|
|
20230717,111200,5971842100,23500,23550,23600,23500,2706
|
|
20230717,111100,5908109950,23550,23500,23550,23450,586
|
|
20230717,111000,5894352350,23500,23550,23550,23500,518
|
|
20230717,110900,5882169750,23500,23500,23550,23500,1197
|
|
20230717,110800,5854006350,23500,23500,23550,23500,1768
|
|
20230717,110700,5812425750,23550,23500,23550,23500,335
|
|
20230717,110600,5804543600,23550,23550,23600,23500,1474
|
|
20230717,110500,5769889850,23550,23550,23600,23450,1405
|
|
20230717,110400,5736804350,23600,23500,23600,23500,1170
|
|
20230717,110300,5709274150,23500,23500,23500,23450,873
|
|
20230717,110200,5688761650,23450,23400,23500,23400,2245
|
|
20230717,110100,5636036750,23450,23300,23500,23300,5983
|
|
20230717,110000,5496032450,23300,23200,23300,23200,243
|
|
20230717,105900,5490376450,23200,23200,23200,23200,559
|
|
20230717,105800,5477407650,23200,23150,23200,23150,31
|
|
20230717,105700,5476689750,23200,23200,23200,23200,100
|
|
20230717,105600,5474369750,23150,23150,23150,23100,64
|
|
20230717,105500,5472888250,23100,23100,23150,23100,235
|
|
20230717,105400,5467459700,23150,23100,23150,23100,167
|
|
20230717,105300,5463598000,23150,23150,23150,23150,167
|
|
20230717,105200,5459731950,23200,23200,23200,23150,953
|
|
20230717,105100,5437650350,23150,23200,23200,23150,162
|
|
20230717,105000,5433896400,23150,23150,23200,23150,15
|
|
20230717,104900,5433549050,23200,23200,23300,23200,1164
|
|
20230717,104800,5406494150,23250,23250,23250,23250,142
|
|
20230717,104700,5403192650,23200,23150,23200,23150,160
|
|
20230717,104600,5399480800,23250,23200,23250,23200,121
|
|
20230717,104500,5396669400,23200,23150,23200,23150,98
|
|
20230717,104400,5394396150,23150,23250,23250,23150,620
|
|
20230717,104300,5380012350,23250,23200,23250,23150,239
|
|
20230717,104200,5374465850,23200,23200,23250,23200,195
|
|
20230717,104100,5369941800,23200,23150,23200,23150,52
|
|
20230717,104000,5368736550,23200,23150,23250,23150,76
|
|
20230717,103900,5366971100,23200,23200,23200,23200,32
|
|
20230717,103800,5366228700,23300,23100,23300,23100,153
|
|
20230717,103700,5362670000,23150,23150,23150,23150,330
|
|
20230717,103600,5355030500,23150,23200,23200,23150,2183
|
|
20230717,103500,5304462850,23250,23200,23250,23200,52
|
|
20230717,103400,5303256350,23200,23250,23300,23200,1130
|
|
20230717,103300,5276933250,23250,23200,23250,23200,60
|
|
20230717,103200,5275538750,23200,23250,23250,23200,320
|
|
20230717,103100,5268098850,23250,23150,23250,23150,123
|
|
20230717,103000,5265241250,23150,23150,23150,23150,303
|
|
20230717,102900,5258226800,23150,23200,23250,23150,950
|
|
20230717,102800,5236186400,23250,23200,23250,23200,204
|
|
20230717,102700,5231448600,23200,23250,23250,23200,95
|
|
20230717,102600,5229244200,23200,23200,23200,23200,619
|
|
20230717,102500,5214883400,23200,23200,23200,23150,327
|
|
20230717,102400,5207299300,23150,23150,23150,23150,1
|
|
20230717,102300,5207276150,23150,23150,23150,23150,12
|
|
20230717,102200,5206998350,23150,23150,23150,23150,50
|
|
20230717,102100,5205840850,23100,23100,23100,23100,2
|
|
20230717,102000,5205794650,23150,23100,23150,23050,297
|
|
20230717,101900,5198925100,23100,23200,23200,23100,451
|
|
20230717,101800,5188506000,23200,23100,23200,23100,7
|
|
20230717,101700,5188343800,23150,23150,23150,23150,212
|
|
20230717,101600,5183436000,23100,23150,23150,23050,1505
|
|
20230717,101500,5148639650,23200,23250,23250,23200,1612
|
|
20230717,101400,5111210800,23250,23250,23300,23250,78
|
|
20230717,101300,5109397050,23250,23250,23300,23200,314
|
|
20230717,101200,5102101500,23250,23300,23350,23250,943
|
|
20230717,101100,5080163950,23300,23300,23350,23300,1561
|
|
20230717,101000,5043783100,23300,23300,23300,23300,304
|
|
20230717,100900,5036699900,23300,23250,23350,23250,234
|
|
20230717,100800,5031247600,23300,23300,23300,23250,250
|
|
20230717,100700,5025427750,23350,23300,23350,23300,544
|
|
20230717,100600,5012751350,23300,23250,23350,23250,990
|
|
20230717,100500,4989714450,23250,23250,23300,23250,230
|
|
20230717,100400,4984366850,23250,23250,23250,23200,503
|
|
20230717,100300,4972686000,23300,23300,23300,23300,205
|
|
20230717,100200,4967909500,23300,23300,23300,23250,278
|
|
20230717,100100,4961433350,23250,23250,23350,23250,170
|
|
20230717,100000,4957472050,23300,23250,23350,23250,217
|
|
20230717,095900,4952416000,23300,23300,23300,23250,76
|
|
20230717,095800,4950645700,23300,23250,23300,23250,2204
|
|
20230717,095700,4899297350,23200,23200,23250,23200,214
|
|
20230717,095600,4894325150,23150,23200,23200,23150,17
|
|
20230717,095500,4893931400,23200,23150,23200,23150,253
|
|
20230717,095400,4888074300,23150,23150,23150,23150,12
|
|
20230717,095300,4887796500,23200,23300,23300,23200,737
|
|
20230717,095200,4870694600,23250,23200,23250,23200,887
|
|
20230717,095100,4850113550,23200,23150,23200,23150,434
|
|
20230717,095000,4840065500,23100,23150,23150,23100,161
|
|
20230717,094900,4836338500,23150,23150,23150,23000,377
|
|
20230717,094800,4827611350,23000,23000,23000,23000,207
|
|
20230717,094700,4822850350,23000,23100,23100,23000,619
|
|
20230717,094600,4808600350,23100,23000,23100,23000,476
|
|
20230717,094500,4797627900,23050,22950,23050,22950,571
|
|
20230717,094400,4784514150,22950,23000,23000,22950,617
|
|
20230717,094300,4770342950,22950,22950,23000,22950,342
|
|
20230717,094200,4762494000,22950,22950,23000,22950,590
|
|
20230717,094100,4748948500,22950,23000,23050,22950,2847
|
|
20230717,094000,4683490550,23000,23050,23050,23000,1978
|
|
20230717,093900,4637960950,23050,23050,23050,23000,507
|
|
20230717,093800,4626291700,23050,23000,23050,23000,308
|
|
20230717,093700,4619192400,23000,23100,23100,23000,827
|
|
20230717,093600,4600123250,23150,23050,23150,23000,540
|
|
20230717,093500,4587652600,23050,22950,23100,22950,885
|
|
20230717,093400,4567316700,22950,22950,23000,22900,1484
|
|
20230717,093300,4533259600,22950,23000,23000,22950,839
|
|
20230717,093200,4514001850,22950,23050,23050,22950,4661
|
|
20230717,093100,4406725500,23050,23100,23100,23050,1430
|
|
20230717,093000,4373736500,23100,23150,23150,23100,1276
|
|
20230717,092900,4344259400,23100,23150,23200,23100,1875
|
|
20230717,092800,4300866700,23150,23150,23250,23150,1138
|
|
20230717,092700,4274476050,23150,23350,23350,23150,17045
|
|
20230717,092600,3879295850,23400,23400,23400,23350,1163
|
|
20230717,092500,3852132350,23400,23350,23400,23350,624
|
|
20230717,092400,3837558950,23300,23350,23350,23300,1317
|
|
20230717,092300,3806812300,23350,23350,23500,23250,896
|
|
20230717,092200,3785857900,23250,23300,23450,23200,5599
|
|
20230717,092100,3655500850,23250,23350,23400,23250,2203
|
|
20230717,092000,3604137750,23400,23450,23450,23350,1486
|
|
20230717,091900,3569376700,23400,23400,23500,23400,1107
|
|
20230717,091800,3543448300,23400,23550,23600,23400,4709
|
|
20230717,091700,3432838700,23600,23550,23600,23400,2912
|
|
20230717,091600,3364346100,23500,23350,23550,23300,3449
|
|
20230717,091500,3283430600,23300,23300,23350,23300,1845
|
|
20230717,091400,3240393450,23300,23300,23400,23150,5721
|
|
20230717,091300,3107486150,23300,23500,23500,23300,5614
|
|
20230717,091200,2976144150,23500,23450,23550,23350,3488
|
|
20230717,091100,2894417950,23350,23350,23350,23200,3627
|
|
20230717,091000,2810020950,23300,23550,23550,23300,7786
|
|
20230717,090900,2627250700,23550,23600,23650,23500,2618
|
|
20230717,090800,2565568700,23600,23400,23600,23400,2895
|
|
20230717,090700,2497389250,23400,23350,23550,23300,15290
|
|
20230717,090600,2139540800,23350,23450,23450,23050,7939
|
|
20230717,090500,1954583900,23400,23550,23550,23400,3638
|
|
20230717,090400,1869318650,23550,23500,23550,23400,5076
|
|
20230717,090300,1750079850,23500,23900,23900,23400,13911
|
|
20230717,090200,1420042600,23800,23950,24050,23800,12689
|
|
20230717,090100,1116784900,24000,23450,24100,23400,23919
|
|
20230717,090000,546135900,23450,23500,23600,23350,23244
|