587 lines
35 KiB
CSV
587 lines
35 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230713,184400,979837360500,431500,431500,431500,431500,221779
|
||
|
|
20230713,184300,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,184200,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,184100,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,184000,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,183900,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,183800,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,183700,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,183600,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,183500,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,183400,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,183300,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,183200,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,183100,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,183000,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,182900,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,182800,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,182700,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,182600,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,182500,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,182400,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,182300,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,182200,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,182100,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,182000,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,181900,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,181800,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,181700,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,181600,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,181500,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,181400,979837360500,431500,431500,431500,431500,221779
|
||
|
|
20230713,181300,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,181200,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,181100,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,181000,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,180900,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,180800,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,180700,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,180600,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,180500,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,180400,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,180300,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,180200,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,180100,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,180000,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,175900,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,175800,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,175700,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,175600,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,175500,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,175400,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,175300,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,175200,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,175100,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,175000,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,174900,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,174800,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,174700,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,174600,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,174500,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,174400,979837360500,431500,431500,431500,431500,221779
|
||
|
|
20230713,174300,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,174200,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,174100,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,174000,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,173900,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,173800,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,173700,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,173600,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,173500,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,173400,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,173300,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,173200,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,173100,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,173000,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,172900,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,172800,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,172700,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,172600,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,172500,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,172400,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,172300,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,172200,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,172100,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,172000,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,171900,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,171800,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,171700,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,171600,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,171500,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,171400,979837360500,431500,431500,431500,431500,221779
|
||
|
|
20230713,171300,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,171200,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,171100,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,171000,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,170900,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,170800,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,170700,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,170600,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,170500,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,170400,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,170300,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,170200,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,170100,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,170000,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,165900,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,165800,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,165700,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,165600,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,165500,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,165400,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,165300,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,165200,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,165100,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,165000,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,164900,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,164800,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,164700,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,164600,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,164500,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,164400,979837360500,431500,431500,431500,431500,221779
|
||
|
|
20230713,164300,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,164200,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,164100,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,164000,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,163900,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,163800,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,163700,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,163600,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,163500,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,163400,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,163300,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,163200,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,163100,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,163000,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,162900,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,162800,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,162700,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,162600,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,162500,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,162400,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,162300,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,162200,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,162100,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,162000,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,161900,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,161800,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,161700,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,161600,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,161500,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,161400,979837360500,431500,431500,431500,431500,221779
|
||
|
|
20230713,161300,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,161200,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,161100,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,161000,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,160900,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,160800,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,160700,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,160600,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,160500,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,160400,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,160300,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,160200,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,160100,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,160000,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,155900,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,155800,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,155700,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,155600,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,155500,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,155400,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,155300,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,155200,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,155100,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,155000,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,154900,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,154800,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,154700,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,154600,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,154500,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,154400,979837360500,431500,431500,431500,431500,221779
|
||
|
|
20230713,154300,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,154200,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,154100,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,154000,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,153900,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,153800,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,153700,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,153600,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,153500,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,153400,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,153300,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,153200,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,153100,979837360500,431500,431500,431500,431500,0
|
||
|
|
20230713,153000,979837360500,431500,431500,431500,431500,221779
|
||
|
|
20230713,152900,884139722000,429500,429500,429500,429500,0
|
||
|
|
20230713,152800,884139722000,429500,429500,429500,429500,0
|
||
|
|
20230713,152700,884139722000,429500,429500,429500,429500,0
|
||
|
|
20230713,152600,884139722000,429500,429500,429500,429500,0
|
||
|
|
20230713,152500,884139722000,429500,429500,429500,429500,0
|
||
|
|
20230713,152400,884139722000,429500,429500,429500,429500,0
|
||
|
|
20230713,152300,884139722000,429500,429500,429500,429500,0
|
||
|
|
20230713,152200,884139722000,429500,429500,429500,429500,0
|
||
|
|
20230713,152100,884139722000,429500,429500,429500,429500,0
|
||
|
|
20230713,152000,884139722000,429500,429500,429500,429500,0
|
||
|
|
20230713,151900,884139722000,429500,429000,429500,429000,9988
|
||
|
|
20230713,151800,879853740000,429500,429000,429500,429000,4211
|
||
|
|
20230713,151700,878046713500,429500,429000,429500,429000,3585
|
||
|
|
20230713,151600,876507551500,429000,429500,429500,429000,1815
|
||
|
|
20230713,151500,875728243000,429000,429000,429500,429000,2901
|
||
|
|
20230713,151400,874483031000,429000,429000,429500,429000,2576
|
||
|
|
20230713,151300,873377334000,429000,429500,429500,429000,4042
|
||
|
|
20230713,151200,871642551000,429000,429000,429500,429000,4014
|
||
|
|
20230713,151100,869919836500,429500,429500,429500,429000,2519
|
||
|
|
20230713,151000,868838246000,429500,429000,429500,429000,3594
|
||
|
|
20230713,150900,867295341000,429500,429000,429500,428500,8644
|
||
|
|
20230713,150800,863585929500,429000,428000,429000,428000,7702
|
||
|
|
20230713,150700,860285701000,428000,428000,428500,428000,3515
|
||
|
|
20230713,150600,858780715000,428000,428500,428500,428000,2888
|
||
|
|
20230713,150500,857544036000,428000,428000,428500,428000,2657
|
||
|
|
20230713,150400,856406273000,428000,428500,429000,428000,4649
|
||
|
|
20230713,150300,854414560000,429000,429500,429500,428500,4617
|
||
|
|
20230713,150200,852433661500,429000,429000,429500,429000,2690
|
||
|
|
20230713,150100,851279060000,429000,429500,429500,429000,1850
|
||
|
|
20230713,150000,850485066500,429500,429000,429500,429000,1840
|
||
|
|
20230713,145900,849695183500,429500,428500,429500,428500,4793
|
||
|
|
20230713,145800,847638912500,429000,429500,429500,428500,6590
|
||
|
|
20230713,145700,844811447500,429500,429500,429500,429000,3716
|
||
|
|
20230713,145600,843216214500,429500,429000,429500,429000,1465
|
||
|
|
20230713,145500,842587173500,429500,429000,429500,428500,9857
|
||
|
|
20230713,145400,838358502000,428500,429000,429000,428500,4595
|
||
|
|
20230713,145300,836387839000,428500,428500,429000,428500,2454
|
||
|
|
20230713,145200,835335615000,428500,429000,429000,428500,4349
|
||
|
|
20230713,145100,833470485500,428500,428000,429000,427500,5995
|
||
|
|
20230713,145000,830902891500,427500,428000,428500,427500,4720
|
||
|
|
20230713,144900,828882917500,428000,427500,428500,427000,7552
|
||
|
|
20230713,144800,825653147000,428000,428000,428500,427500,8243
|
||
|
|
20230713,144700,822125868000,428000,428500,429000,428000,8709
|
||
|
|
20230713,144600,818396123000,429000,429000,429500,428500,6740
|
||
|
|
20230713,144500,815504191500,429000,429000,429500,429000,2665
|
||
|
|
20230713,144400,814359983000,429000,429000,429500,429000,2486
|
||
|
|
20230713,144300,813292665500,429500,429000,429500,429000,1533
|
||
|
|
20230713,144200,812634350500,429000,428500,429500,428500,5321
|
||
|
|
20230713,144100,810350925000,429000,429000,429000,428500,2234
|
||
|
|
20230713,144000,809392933500,429000,429000,429000,428000,5168
|
||
|
|
20230713,143900,807177947500,429000,428500,429000,428500,2480
|
||
|
|
20230713,143800,806114694000,429000,429000,429500,428500,3729
|
||
|
|
20230713,143700,804514682000,429000,429500,429500,429000,2459
|
||
|
|
20230713,143600,803459088000,429500,429000,429500,429000,2284
|
||
|
|
20230713,143500,802478485000,429500,429000,429500,429000,2563
|
||
|
|
20230713,143400,801378390500,429500,429500,429500,429000,3371
|
||
|
|
20230713,143300,799931062500,429500,429000,429500,429000,1746
|
||
|
|
20230713,143200,799181287500,429000,429500,429500,429000,2045
|
||
|
|
20230713,143100,798303121500,429500,429000,429500,429000,4266
|
||
|
|
20230713,143000,796471297000,429000,429000,429000,428500,5231
|
||
|
|
20230713,142900,794227414500,429000,428500,429000,428500,3067
|
||
|
|
20230713,142800,792912146500,429000,428500,429000,428000,3474
|
||
|
|
20230713,142700,791423606000,428500,428500,429000,428000,4966
|
||
|
|
20230713,142600,789295290000,429000,429500,430000,428500,10508
|
||
|
|
20230713,142500,784785092000,429500,429500,430000,429500,7690
|
||
|
|
20230713,142400,781480281000,430000,430000,430000,429500,3711
|
||
|
|
20230713,142300,779885291000,429500,430000,430000,429500,4596
|
||
|
|
20230713,142200,777909962500,430000,430000,430000,429500,8508
|
||
|
|
20230713,142100,774251912000,430000,429500,430000,429500,12289
|
||
|
|
20230713,142000,768968328500,429500,429000,430000,429000,27086
|
||
|
|
20230713,141900,757334971500,429500,429500,429500,429000,4544
|
||
|
|
20230713,141800,755384168000,429000,428500,429500,428500,13899
|
||
|
|
20230713,141700,749420867500,428500,428500,429000,428500,2104
|
||
|
|
20230713,141600,748518404500,429000,429000,429000,428500,2296
|
||
|
|
20230713,141500,747533905000,429000,428500,429000,428500,3045
|
||
|
|
20230713,141400,746228267500,428500,428500,429000,428500,3904
|
||
|
|
20230713,141300,744554126000,428500,429000,429000,428500,3909
|
||
|
|
20230713,141200,742877859000,428500,428500,429000,428000,6815
|
||
|
|
20230713,141100,739956919500,428000,427500,428500,427500,8567
|
||
|
|
20230713,141000,736289563000,427500,427500,428000,427000,4309
|
||
|
|
20230713,140900,734447523000,427500,427500,427500,427000,1641
|
||
|
|
20230713,140800,733746266500,427000,427000,427500,427000,1773
|
||
|
|
20230713,140700,732988637500,427000,427000,427500,427000,2469
|
||
|
|
20230713,140600,731933751000,427500,427000,427500,427000,1666
|
||
|
|
20230713,140500,731221800000,427000,426500,427500,426500,2286
|
||
|
|
20230713,140400,730245770000,426500,428000,428000,426500,9313
|
||
|
|
20230713,140300,726263009000,428000,427500,428000,427500,2754
|
||
|
|
20230713,140200,725084500500,428000,428500,428500,427500,3226
|
||
|
|
20230713,140100,723703716500,428500,428500,428500,428000,2260
|
||
|
|
20230713,140000,722735766500,428000,428000,428500,427500,7728
|
||
|
|
20230713,135900,719428069500,428500,428000,428500,428000,1636
|
||
|
|
20230713,135800,718727170000,428500,428000,428500,428000,3528
|
||
|
|
20230713,135700,717216193000,428500,428500,429000,428000,9624
|
||
|
|
20230713,135600,713094212000,428500,428000,429000,428000,5928
|
||
|
|
20230713,135500,710553743000,428500,428500,429000,427500,9294
|
||
|
|
20230713,135400,706572030000,429000,428000,429000,428000,20940
|
||
|
|
20230713,135300,697594376500,428500,427500,428500,427000,14762
|
||
|
|
20230713,135200,691278749500,427500,426500,427500,426000,14045
|
||
|
|
20230713,135100,685283083500,426000,426000,426500,425500,3288
|
||
|
|
20230713,135000,683882499500,426000,426000,426500,425500,2340
|
||
|
|
20230713,134900,682885639000,426000,426000,426500,425500,2024
|
||
|
|
20230713,134800,682022957500,426000,426500,426500,426000,2423
|
||
|
|
20230713,134700,680990269500,426000,425500,426500,425500,2173
|
||
|
|
20230713,134600,680064224000,425500,426000,426000,425500,1464
|
||
|
|
20230713,134500,679440770500,426000,426000,426500,425500,1771
|
||
|
|
20230713,134400,678686227000,426000,426500,426500,426000,3486
|
||
|
|
20230713,134300,677200525500,426500,426500,426500,426000,3872
|
||
|
|
20230713,134200,675549326000,426000,426500,426500,426000,1802
|
||
|
|
20230713,134100,674781195500,426000,426000,426500,426000,2480
|
||
|
|
20230713,134000,673723892500,426500,426000,426500,426000,1459
|
||
|
|
20230713,133900,673102009000,426500,426000,426500,426000,2177
|
||
|
|
20230713,133800,672174081500,426500,426000,426500,425500,2487
|
||
|
|
20230713,133700,671114141500,426000,425500,426000,425500,1411
|
||
|
|
20230713,133600,670513174000,425500,425500,426000,425000,2210
|
||
|
|
20230713,133500,669572670500,425500,425500,426000,425000,1809
|
||
|
|
20230713,133400,668802733000,425500,425500,425500,425000,2756
|
||
|
|
20230713,133300,667630579500,425000,426000,426000,425000,3375
|
||
|
|
20230713,133200,666194654000,425500,426000,426500,425500,1771
|
||
|
|
20230713,133100,665440321000,426000,426500,426500,426000,2199
|
||
|
|
20230713,133000,664502703500,426500,425500,426500,425500,3287
|
||
|
|
20230713,132900,663101547000,425500,424500,426000,424500,6312
|
||
|
|
20230713,132800,660416713500,424500,425000,425000,424500,2700
|
||
|
|
20230713,132700,659269521500,425000,424500,425000,424500,826
|
||
|
|
20230713,132600,658918592500,425000,424500,425500,424500,2608
|
||
|
|
20230713,132500,657810350500,424500,425000,425000,424500,2039
|
||
|
|
20230713,132400,656944361500,425000,425000,425000,424500,2859
|
||
|
|
20230713,132300,655730100500,424500,424500,425500,424500,4532
|
||
|
|
20230713,132200,653804517500,424500,425500,425500,424500,4199
|
||
|
|
20230713,132100,652019320000,425500,425500,426000,425500,1697
|
||
|
|
20230713,132000,651296732500,426000,425500,426000,425500,1108
|
||
|
|
20230713,131900,650824905000,425500,425000,426000,425000,4589
|
||
|
|
20230713,131800,648872454000,425000,425500,425500,425000,1965
|
||
|
|
20230713,131700,648036480500,425000,426000,426000,425000,3819
|
||
|
|
20230713,131600,646411914500,426000,426000,426000,425500,1995
|
||
|
|
20230713,131500,645562297000,426000,425500,426500,425500,2925
|
||
|
|
20230713,131400,644316302000,426000,425500,426000,425000,4621
|
||
|
|
20230713,131300,642349420500,425500,426500,427000,425000,7288
|
||
|
|
20230713,131200,639244864000,426500,427500,427500,426500,5415
|
||
|
|
20230713,131100,636931498000,427500,426500,427500,426000,5931
|
||
|
|
20230713,131000,634399266500,426000,426500,426500,426000,3745
|
||
|
|
20230713,130900,632802685500,426500,426500,426500,425500,8554
|
||
|
|
20230713,130800,629158477500,426500,428000,428000,426000,11449
|
||
|
|
20230713,130700,624269426000,428000,428000,428500,427500,10380
|
||
|
|
20230713,130600,619826564500,428000,428000,428000,427500,13577
|
||
|
|
20230713,130500,614016203500,427500,427500,428000,427000,4790
|
||
|
|
20230713,130400,611967988000,427500,427500,428000,427000,13166
|
||
|
|
20230713,130300,606338182500,427500,427000,427500,426500,16239
|
||
|
|
20230713,130200,599399022500,427000,425500,427000,425500,11771
|
||
|
|
20230713,130100,594381013500,426000,425500,426000,425000,5212
|
||
|
|
20230713,130000,592163373500,425500,425500,426000,425000,4133
|
||
|
|
20230713,125900,590404717000,425500,425000,425500,425000,2302
|
||
|
|
20230713,125800,589425301500,425000,425000,425500,424500,4159
|
||
|
|
20230713,125700,587657709500,425000,424500,425000,424500,1203
|
||
|
|
20230713,125600,587146552000,425000,425000,425000,424500,2760
|
||
|
|
20230713,125500,585974117500,424500,424500,425000,424500,1521
|
||
|
|
20230713,125400,585328099500,424000,425000,425000,424000,3014
|
||
|
|
20230713,125300,584048528500,425000,424000,425000,423500,6187
|
||
|
|
20230713,125200,581424316500,424500,425000,425000,424000,4403
|
||
|
|
20230713,125100,579555178500,425000,424500,425000,424500,3355
|
||
|
|
20230713,125000,578129726000,424500,426000,426000,424500,7331
|
||
|
|
20230713,124900,575010324500,426000,426000,426500,425500,9445
|
||
|
|
20230713,124800,570986972500,425500,423500,426000,423500,19260
|
||
|
|
20230713,124700,562804575500,424000,424000,424500,423500,4216
|
||
|
|
20230713,124600,561016931000,424000,423500,424500,423500,4971
|
||
|
|
20230713,124500,558909874000,423500,424000,424500,423500,4713
|
||
|
|
20230713,124400,556911015500,424000,424000,424500,423500,6989
|
||
|
|
20230713,124300,553946875000,424000,423000,424000,423000,7818
|
||
|
|
20230713,124200,550634550500,423500,423000,423500,422500,4444
|
||
|
|
20230713,124100,548754584000,423000,422500,423000,422500,2972
|
||
|
|
20230713,124000,547497636500,422500,422500,423000,422000,3618
|
||
|
|
20230713,123900,545968943000,422500,422500,423000,422000,6396
|
||
|
|
20230713,123800,543266658000,422500,422000,422500,421500,2831
|
||
|
|
20230713,123700,542071522500,422000,421500,422000,421500,4101
|
||
|
|
20230713,123600,540340965000,422000,421500,422000,421000,3847
|
||
|
|
20230713,123500,538719047000,421500,421000,421500,420500,3052
|
||
|
|
20230713,123400,537433958500,420500,421000,421000,420500,1241
|
||
|
|
20230713,123300,536911569500,421000,420500,421000,420500,946
|
||
|
|
20230713,123200,536513391000,421000,420500,421000,420000,2853
|
||
|
|
20230713,123100,535313541000,420500,420000,420500,420000,1238
|
||
|
|
20230713,123000,534793127000,420500,420000,420500,420000,1010
|
||
|
|
20230713,122900,534368597500,420000,420000,420500,420000,820
|
||
|
|
20230713,122800,534024146000,420000,420000,420500,420000,548
|
||
|
|
20230713,122700,533793963500,420000,420000,420500,419500,3289
|
||
|
|
20230713,122600,532412542500,420000,420500,420500,420000,711
|
||
|
|
20230713,122500,532113724500,420500,420500,420500,420000,448
|
||
|
|
20230713,122400,531925471500,420000,420500,420500,420000,1883
|
||
|
|
20230713,122300,531134367000,420500,419500,420500,419500,2151
|
||
|
|
20230713,122200,530230983500,420000,419500,420500,419500,6330
|
||
|
|
20230713,122100,527572456000,419500,420000,420500,419500,4860
|
||
|
|
20230713,122000,525531376500,419500,420000,420500,419500,5037
|
||
|
|
20230713,121900,523415862500,420000,420000,420000,419500,1367
|
||
|
|
20230713,121800,522841797500,420000,420000,420000,419500,591
|
||
|
|
20230713,121700,522593619000,419500,420000,420000,419500,947
|
||
|
|
20230713,121600,522195964000,420000,419500,420000,419500,568
|
||
|
|
20230713,121500,521957478000,419500,419000,420000,419000,3926
|
||
|
|
20230713,121400,520310406000,419500,419000,419500,419000,3104
|
||
|
|
20230713,121300,519008384500,419500,419500,419500,419000,472
|
||
|
|
20230713,121200,518810539000,419000,419000,419500,419000,720
|
||
|
|
20230713,121100,518508622000,419500,419500,419500,419000,370
|
||
|
|
20230713,121000,518353490000,419000,419000,419500,419000,546
|
||
|
|
20230713,120900,518124603000,419000,419000,419500,418500,1058
|
||
|
|
20230713,120800,517681313500,419000,419000,419500,418500,2183
|
||
|
|
20230713,120700,516766591000,419000,419500,419500,419000,327
|
||
|
|
20230713,120600,516629517500,419000,419000,419500,419000,964
|
||
|
|
20230713,120500,516225543000,419500,419000,419500,419000,2317
|
||
|
|
20230713,120400,515254676500,419500,419000,419500,418500,866
|
||
|
|
20230713,120300,514891830500,419000,419000,419000,418500,811
|
||
|
|
20230713,120200,514552044500,419000,419000,419000,418500,2109
|
||
|
|
20230713,120100,513668380000,419000,418500,419000,418500,971
|
||
|
|
20230713,120000,513261866000,418500,419000,419000,418500,1552
|
||
|
|
20230713,115900,512611678500,418500,419000,419000,418500,805
|
||
|
|
20230713,115800,512274733000,419000,419000,419000,418000,758
|
||
|
|
20230713,115700,511957511000,418500,418500,419000,418000,967
|
||
|
|
20230713,115600,511552788500,419000,418500,419000,418000,1657
|
||
|
|
20230713,115500,510859423000,418500,419000,419000,418500,855
|
||
|
|
20230713,115400,510501504500,419000,418500,419000,418500,460
|
||
|
|
20230713,115300,510308846500,418500,418500,419000,418500,563
|
||
|
|
20230713,115200,510073195500,418500,418000,419000,418000,3727
|
||
|
|
20230713,115100,508513997000,418500,418500,418500,418000,855
|
||
|
|
20230713,115000,508156416000,418500,418500,419000,418000,1769
|
||
|
|
20230713,114900,507416645000,418500,418500,419000,418500,1035
|
||
|
|
20230713,114800,506983474000,418500,418500,419000,418500,1630
|
||
|
|
20230713,114700,506301251500,418500,418500,419000,418500,600
|
||
|
|
20230713,114600,506050122500,418500,419000,419000,418500,1294
|
||
|
|
20230713,114500,505508536000,418500,419000,419000,418500,1144
|
||
|
|
20230713,114400,505029665500,418500,418500,419000,418500,716
|
||
|
|
20230713,114300,504729853000,419000,419500,419500,418500,1649
|
||
|
|
20230713,114200,504038898000,419500,419000,419500,419000,1117
|
||
|
|
20230713,114100,503570800000,419500,419500,420000,419000,2434
|
||
|
|
20230713,114000,502549722000,419500,420000,420000,419500,731
|
||
|
|
20230713,113900,502242976000,419500,420000,420000,419500,981
|
||
|
|
20230713,113800,501831035500,420000,419500,420000,419500,869
|
||
|
|
20230713,113700,501466231000,419500,419500,420000,419500,2123
|
||
|
|
20230713,113600,500574760500,420000,420000,420000,419500,2428
|
||
|
|
20230713,113500,499555354500,420000,419500,420000,419000,6823
|
||
|
|
20230713,113400,496690912500,419500,419000,419500,419000,899
|
||
|
|
20230713,113300,496313941000,419000,419000,419500,418500,2099
|
||
|
|
20230713,113200,495434602000,419000,418500,419000,418500,1873
|
||
|
|
20230713,113100,494650390000,419000,418500,419000,417500,10671
|
||
|
|
20230713,113000,490185963000,418000,417500,418500,417500,9620
|
||
|
|
20230713,112900,486164942000,417500,417500,418000,417500,4932
|
||
|
|
20230713,112800,484105655000,417500,418000,418500,417500,5586
|
||
|
|
20230713,112700,481772257500,418000,418000,418500,417500,5701
|
||
|
|
20230713,112600,479389180500,418000,418500,418500,418000,4437
|
||
|
|
20230713,112500,477533731000,418500,419000,419000,418500,3001
|
||
|
|
20230713,112400,476277687500,418500,419000,419000,418500,2019
|
||
|
|
20230713,112300,475432657000,418500,419000,419000,418500,3070
|
||
|
|
20230713,112200,474147783500,418500,418500,419000,417500,11167
|
||
|
|
20230713,112100,469478590500,418500,418500,419000,418000,15775
|
||
|
|
20230713,112000,462877817000,418500,419000,419000,418500,6309
|
||
|
|
20230713,111900,460237179000,419000,419000,419500,418500,5103
|
||
|
|
20230713,111800,458099076000,419000,419000,419500,419000,8379
|
||
|
|
20230713,111700,454587084500,419000,419500,419500,419000,3699
|
||
|
|
20230713,111600,453036794000,419000,419500,420000,419000,5729
|
||
|
|
20230713,111500,450633735000,419500,419500,420000,419500,3167
|
||
|
|
20230713,111400,449305070500,419500,419500,420500,419500,3903
|
||
|
|
20230713,111300,447666786500,420000,420000,420500,419500,3673
|
||
|
|
20230713,111200,446124336000,420000,419500,420500,419500,3930
|
||
|
|
20230713,111100,444474427500,419500,420000,420000,419500,9971
|
||
|
|
20230713,111000,440290587500,420000,420000,420500,419500,2133
|
||
|
|
20230713,110900,439394642000,420000,420000,420500,420000,2700
|
||
|
|
20230713,110800,438260528000,420500,420000,420500,419500,9035
|
||
|
|
20230713,110700,434468390000,420000,419500,420000,419500,4476
|
||
|
|
20230713,110600,432590520000,420000,420000,420500,419500,4987
|
||
|
|
20230713,110500,430495613000,420000,420000,420500,420000,3138
|
||
|
|
20230713,110400,429177569000,420500,420500,421000,420000,6121
|
||
|
|
20230713,110300,426603608000,421000,420500,421000,420500,1862
|
||
|
|
20230713,110200,425820318000,420500,421000,421500,420500,2126
|
||
|
|
20230713,110100,424925264000,421000,421500,421500,421000,1951
|
||
|
|
20230713,110000,424103552500,421500,421000,421500,421000,424
|
||
|
|
20230713,105900,423924989000,421000,421500,421500,421000,2806
|
||
|
|
20230713,105800,422743401000,421500,421500,421500,421000,1334
|
||
|
|
20230713,105700,422181606500,421500,421500,422000,421000,2121
|
||
|
|
20230713,105600,421287678500,421500,421000,422000,421000,2376
|
||
|
|
20230713,105500,420286158500,421500,421000,421500,421000,1127
|
||
|
|
20230713,105400,419811328000,421000,420500,421500,420500,3162
|
||
|
|
20230713,105300,418480784500,420500,420500,421000,420000,3879
|
||
|
|
20230713,105200,416849837000,420000,420500,421000,420000,6009
|
||
|
|
20230713,105100,414324366500,421000,421000,421000,420500,789
|
||
|
|
20230713,105000,413992286500,421000,421000,421500,420500,2564
|
||
|
|
20230713,104900,412913353500,421500,421000,421500,421000,1038
|
||
|
|
20230713,104800,412476131000,420500,421500,422000,420500,3214
|
||
|
|
20230713,104700,411122677000,421500,421000,421500,421000,1730
|
||
|
|
20230713,104600,410394022000,421500,421500,422000,421000,1630
|
||
|
|
20230713,104500,409706945500,421500,422000,422000,421500,791
|
||
|
|
20230713,104400,409373248000,422000,421500,422000,421000,3465
|
||
|
|
20230713,104300,407911704000,421500,421500,422000,421000,1828
|
||
|
|
20230713,104200,407141363000,421000,421500,422000,421000,2739
|
||
|
|
20230713,104100,405986973500,421000,421000,421500,421000,1054
|
||
|
|
20230713,104000,405543167000,421000,421000,421500,421000,882
|
||
|
|
20230713,103900,405171560500,421000,421500,422000,421000,2181
|
||
|
|
20230713,103800,404252446500,422000,421500,422000,421500,1027
|
||
|
|
20230713,103700,403819314500,422000,423000,423000,421500,4484
|
||
|
|
20230713,103600,401925531500,422500,423000,423000,422500,654
|
||
|
|
20230713,103500,401649019500,422500,423000,423000,422500,978
|
||
|
|
20230713,103400,401235480000,423000,422500,423000,422000,3900
|
||
|
|
20230713,103300,399587567500,422000,422000,422500,422000,1193
|
||
|
|
20230713,103200,399083807000,422000,422500,422500,421500,3551
|
||
|
|
20230713,103100,397585156000,422000,422000,422500,421500,2427
|
||
|
|
20230713,103000,396560844000,422000,421500,422000,421500,1371
|
||
|
|
20230713,102900,395982612500,421500,422000,422000,421500,2007
|
||
|
|
20230713,102800,395135731000,422000,421500,422000,421500,2532
|
||
|
|
20230713,102700,394067381000,421500,422000,422000,421500,1164
|
||
|
|
20230713,102600,393576585000,422000,421000,422000,421000,2927
|
||
|
|
20230713,102500,392342561500,421000,421000,421500,420500,3655
|
||
|
|
20230713,102400,390803907000,420500,420500,421000,420500,1025
|
||
|
|
20230713,102300,390372761500,420500,421000,421000,420500,836
|
||
|
|
20230713,102200,390020951500,421000,420500,421500,420500,5913
|
||
|
|
20230713,102100,387531682500,421000,421000,421000,420500,1433
|
||
|
|
20230713,102000,386928522000,420500,420500,421000,420500,689
|
||
|
|
20230713,101900,386638595500,421000,420500,421000,420500,1021
|
||
|
|
20230713,101800,386209095000,420500,420500,421000,420000,863
|
||
|
|
20230713,101700,385846121000,421000,420500,421000,420000,3970
|
||
|
|
20230713,101600,384176821000,420000,420000,420500,420000,1443
|
||
|
|
20230713,101500,383570572000,420000,421000,421000,420000,4281
|
||
|
|
20230713,101400,381771012500,421000,421000,421000,420500,2697
|
||
|
|
20230713,101300,380635843500,420500,421000,421500,420500,2466
|
||
|
|
20230713,101200,379597673000,421000,421000,421500,420500,3252
|
||
|
|
20230713,101100,378228576000,421500,422500,422500,421000,6239
|
||
|
|
20230713,101000,375595329500,423000,423000,423000,422500,1269
|
||
|
|
20230713,100900,375058727500,422500,423000,423000,422500,1613
|
||
|
|
20230713,100800,374376568000,422500,422500,423000,422000,3108
|
||
|
|
20230713,100700,373063163500,422500,421000,422500,421000,6639
|
||
|
|
20230713,100600,370261975000,421000,421000,421500,420500,2843
|
||
|
|
20230713,100500,369065219500,421000,420500,421000,420500,2252
|
||
|
|
20230713,100400,368117913000,420500,420500,421000,420500,2444
|
||
|
|
20230713,100300,367090007500,421000,421000,421500,421000,3114
|
||
|
|
20230713,100200,365778785000,421500,421000,421500,421000,783
|
||
|
|
20230713,100100,365449001000,421500,421000,421500,420500,2889
|
||
|
|
20230713,100000,364232647500,421000,420000,421000,420000,5375
|
||
|
|
20230713,095900,361972031000,420500,420500,420500,420000,2650
|
||
|
|
20230713,095800,360858425000,420500,419500,420500,419500,7169
|
||
|
|
20230713,095700,357848119500,419500,420000,420500,419500,8670
|
||
|
|
20230713,095600,354209394000,420000,420000,420500,420000,10811
|
||
|
|
20230713,095500,349668113000,420000,420500,420500,420000,5085
|
||
|
|
20230713,095400,347531844000,420000,420500,421000,420000,4469
|
||
|
|
20230713,095300,345652558500,420500,420500,421000,420500,3341
|
||
|
|
20230713,095200,344247570000,421000,421000,421000,420500,2939
|
||
|
|
20230713,095100,343010622500,421000,421000,421500,420500,4436
|
||
|
|
20230713,095000,341142344500,421000,422000,422000,420500,6743
|
||
|
|
20230713,094900,338302165500,421500,421000,422500,421000,6468
|
||
|
|
20230713,094800,335574713500,421500,421500,422000,421000,1808
|
||
|
|
20230713,094700,334812566000,421500,422000,422000,421500,2806
|
||
|
|
20230713,094600,333629272000,421500,422500,423000,421500,4469
|
||
|
|
20230713,094500,331742402500,422500,421500,422500,421000,6432
|
||
|
|
20230713,094400,329028252000,421000,420000,421500,419500,10628
|
||
|
|
20230713,094300,324557669500,420000,420500,421000,420000,4438
|
||
|
|
20230713,094200,322691688000,420500,420500,421000,420500,6767
|
||
|
|
20230713,094100,319844641000,421000,420500,421500,420000,16466
|
||
|
|
20230713,094000,312922339000,420500,421000,421500,420500,11668
|
||
|
|
20230713,093900,308009381500,421500,422000,422000,421000,6145
|
||
|
|
20230713,093800,305419217500,421500,423000,423500,421500,6508
|
||
|
|
20230713,093700,302671760000,423500,424000,424000,423000,4369
|
||
|
|
20230713,093600,300821127500,424000,424500,425000,423500,4810
|
||
|
|
20230713,093500,298780488000,424500,424000,425000,424000,5565
|
||
|
|
20230713,093400,296417848000,424000,422000,424000,421500,12030
|
||
|
|
20230713,093300,291333218500,422000,422500,423500,422000,9037
|
||
|
|
20230713,093200,287515180500,422000,421000,423000,420500,12078
|
||
|
|
20230713,093100,282420855500,421000,423000,423000,421000,17120
|
||
|
|
20230713,093000,275197927500,423000,422500,423500,422000,12421
|
||
|
|
20230713,092900,269947085000,422000,424000,424500,422000,8509
|
||
|
|
20230713,092800,266350106000,424000,424000,424500,423000,14708
|
||
|
|
20230713,092700,260121938500,423500,425000,425000,423500,7029
|
||
|
|
20230713,092600,257142421000,424500,423500,425000,423000,7594
|
||
|
|
20230713,092500,253920103500,423000,424000,424500,423000,19036
|
||
|
|
20230713,092400,245855894500,424500,425500,425500,424000,9645
|
||
|
|
20230713,092300,241759966000,425500,427000,427000,425000,10473
|
||
|
|
20230713,092200,237301641500,427000,427000,427500,426500,4247
|
||
|
|
20230713,092100,235488311000,427500,428000,428000,426500,8300
|
||
|
|
20230713,092000,231942402000,427500,428500,428500,427500,4488
|
||
|
|
20230713,091900,230021996500,428000,425000,428500,425000,13321
|
||
|
|
20230713,091800,224335607500,425500,426000,426500,425000,8255
|
||
|
|
20230713,091700,220823859000,426000,428000,428000,426000,12142
|
||
|
|
20230713,091600,215642719500,428000,426500,428000,426500,10054
|
||
|
|
20230713,091500,211349608500,426500,426500,427000,426000,6323
|
||
|
|
20230713,091400,208653588000,426500,425500,427000,425500,13805
|
||
|
|
20230713,091300,202769601500,426000,426500,427000,425500,7475
|
||
|
|
20230713,091200,199585222000,427000,424500,427000,424500,15200
|
||
|
|
20230713,091100,193112005500,424500,426000,426500,424000,19325
|
||
|
|
20230713,091000,184893007000,426500,427000,427500,426000,11542
|
||
|
|
20230713,090900,179965818000,427500,428000,428500,426000,17937
|
||
|
|
20230713,090800,172307333000,428000,430000,430500,428000,21772
|
||
|
|
20230713,090700,162960268000,430000,427500,430000,427000,31130
|
||
|
|
20230713,090600,149592716000,427000,427000,427500,425500,25487
|
||
|
|
20230713,090500,138721976500,427000,426000,428500,426000,28629
|
||
|
|
20230713,090400,126490239000,426500,430000,430500,426000,74750
|
||
|
|
20230713,090300,94393207500,429500,426000,430000,425000,51574
|
||
|
|
20230713,090200,72309149500,425500,423500,426500,421500,32802
|
||
|
|
20230713,090100,58387268500,423500,426000,426000,423000,38505
|
||
|
|
20230713,090000,42054729500,426000,424000,426000,422500,99134
|