585 lines
35 KiB
CSV
585 lines
35 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230720,184200,652975117500,497500,497500,497500,497500,27383
|
||
|
|
20230720,184100,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,184000,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,183900,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,183800,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,183700,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,183600,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,183500,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,183400,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,183300,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,183200,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,183100,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,183000,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,182900,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,182800,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,182700,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,182600,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,182500,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,182400,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,182300,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,182200,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,182100,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,182000,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,181900,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,181800,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,181700,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,181600,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,181500,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,181400,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,181300,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,181200,652975117500,497500,497500,497500,497500,27383
|
||
|
|
20230720,181100,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,181000,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,180900,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,180800,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,180700,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,180600,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,180500,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,180400,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,180300,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,180200,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,180100,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,180000,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,175900,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,175800,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,175700,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,175600,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,175500,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,175400,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,175300,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,175200,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,175100,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,175000,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,174900,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,174800,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,174700,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,174600,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,174500,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,174400,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,174300,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,174200,652975117500,497500,497500,497500,497500,27383
|
||
|
|
20230720,174100,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,174000,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,173900,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,173800,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,173700,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,173600,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,173500,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,173400,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,173300,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,173200,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,173100,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,173000,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,172900,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,172800,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,172700,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,172600,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,172500,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,172400,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,172300,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,172200,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,172100,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,172000,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,171900,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,171800,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,171700,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,171600,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,171500,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,171400,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,171300,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,171200,652975117500,497500,497500,497500,497500,27383
|
||
|
|
20230720,171100,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,171000,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,170900,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,170800,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,170700,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,170600,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,170500,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,170400,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,170300,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,170200,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,170100,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,170000,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,165900,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,165800,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,165700,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,165600,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,165500,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,165400,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,165300,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,165200,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,165100,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,165000,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,164900,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,164800,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,164700,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,164600,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,164500,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,164400,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,164300,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,164200,652975117500,497500,497500,497500,497500,27383
|
||
|
|
20230720,164100,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,164000,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,163900,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,163800,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,163700,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,163600,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,163500,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,163400,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,163300,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,163200,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,163100,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,163000,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,162900,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,162800,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,162700,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,162600,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,162500,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,162400,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,162300,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,162200,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,162100,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,162000,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,161900,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,161800,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,161700,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,161600,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,161500,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,161400,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,161300,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,161200,652975117500,497500,497500,497500,497500,27383
|
||
|
|
20230720,161100,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,161000,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,160900,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,160800,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,160700,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,160600,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,160500,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,160400,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,160300,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,160200,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,160100,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,160000,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,155900,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,155800,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,155700,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,155600,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,155500,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,155400,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,155300,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,155200,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,155100,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,155000,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,154900,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,154800,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,154700,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,154600,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,154500,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,154400,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,154300,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,154200,652975117500,497500,497500,497500,497500,27383
|
||
|
|
20230720,154100,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,154000,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,153900,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,153800,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,153700,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,153600,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,153500,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,153400,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,153300,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,153200,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,153100,652975117500,497500,497500,497500,497500,0
|
||
|
|
20230720,153000,652975117500,497500,497500,497500,497500,27383
|
||
|
|
20230720,152900,639352075000,498000,498000,498000,498000,0
|
||
|
|
20230720,152800,639352075000,498000,498000,498000,498000,0
|
||
|
|
20230720,152700,639352075000,498000,498000,498000,498000,0
|
||
|
|
20230720,152600,639352075000,498000,498000,498000,498000,0
|
||
|
|
20230720,152500,639352075000,498000,498000,498000,498000,0
|
||
|
|
20230720,152400,639352075000,498000,498000,498000,498000,0
|
||
|
|
20230720,152300,639352075000,498000,498000,498000,498000,0
|
||
|
|
20230720,152200,639352075000,498000,498000,498000,498000,0
|
||
|
|
20230720,152100,639352075000,498000,498000,498000,498000,0
|
||
|
|
20230720,152000,639352075000,498000,498000,498000,498000,0
|
||
|
|
20230720,151900,639352075000,498000,498000,498000,497500,3866
|
||
|
|
20230720,151800,637428061500,497500,497500,498000,497500,3630
|
||
|
|
20230720,151700,635621293500,498000,497500,498000,497500,1055
|
||
|
|
20230720,151600,635096229500,497500,498000,498000,497500,2412
|
||
|
|
20230720,151500,633895596000,498000,497500,498000,497500,1817
|
||
|
|
20230720,151400,632991386000,497500,498000,498000,497500,2055
|
||
|
|
20230720,151300,631968690000,498000,498500,499000,498000,6145
|
||
|
|
20230720,151200,628906944000,498500,498500,499000,498500,1090
|
||
|
|
20230720,151100,628363486500,499000,499000,499000,498500,1804
|
||
|
|
20230720,151000,627463964000,499000,498500,499000,498500,1659
|
||
|
|
20230720,150900,626636851000,499000,498500,499000,498500,1354
|
||
|
|
20230720,150800,625961358500,499000,499000,499000,498500,980
|
||
|
|
20230720,150700,625472639000,499000,499000,499000,498500,1167
|
||
|
|
20230720,150600,624890479500,498500,498500,499000,498500,1258
|
||
|
|
20230720,150500,624263110000,499000,498500,499000,498500,643
|
||
|
|
20230720,150400,623942337000,499000,498500,499000,498500,840
|
||
|
|
20230720,150300,623523249500,499000,499000,499500,498500,2408
|
||
|
|
20230720,150200,622321595000,499000,498500,499000,498500,2290
|
||
|
|
20230720,150100,621179035000,499000,498000,499000,498000,2774
|
||
|
|
20230720,150000,619796253500,498000,497500,498000,497500,2664
|
||
|
|
20230720,145900,618470336000,498000,498000,498000,497500,1075
|
||
|
|
20230720,145800,617935097500,498000,497500,498500,497500,2240
|
||
|
|
20230720,145700,616819756500,497500,497000,498000,497000,2202
|
||
|
|
20230720,145600,615724298000,497000,497000,497500,496500,1116
|
||
|
|
20230720,145500,615169503500,497000,496000,497000,496000,3378
|
||
|
|
20230720,145400,613491911000,496000,496000,496500,495000,4150
|
||
|
|
20230720,145300,611434683000,496000,495500,496500,495000,28677
|
||
|
|
20230720,145200,597230442000,495500,495500,496000,495500,2561
|
||
|
|
20230720,145100,595961095000,496000,496000,496500,495500,5883
|
||
|
|
20230720,145000,593043295000,496500,496000,496500,496000,1707
|
||
|
|
20230720,144900,592196475500,496500,496000,496500,496000,927
|
||
|
|
20230720,144800,591736620000,496000,496000,496500,496000,1336
|
||
|
|
20230720,144700,591073835000,496000,496500,497000,496000,1906
|
||
|
|
20230720,144600,590127570500,497000,496000,497000,496000,2533
|
||
|
|
20230720,144500,588870246500,496500,496500,497000,496000,3964
|
||
|
|
20230720,144400,586902245500,496500,496500,497000,496500,889
|
||
|
|
20230720,144300,586460651500,496500,496500,497000,496500,979
|
||
|
|
20230720,144200,585974349500,496500,496500,497000,496500,784
|
||
|
|
20230720,144100,585585040000,496500,497000,497000,496500,692
|
||
|
|
20230720,144000,585241266000,496500,496500,497500,496500,5376
|
||
|
|
20230720,143900,582570618000,496500,497000,497000,496500,1634
|
||
|
|
20230720,143800,581759119000,496500,496500,497000,496000,5593
|
||
|
|
20230720,143700,578982206000,496000,496500,497000,496000,2097
|
||
|
|
20230720,143600,577941081500,496500,496500,497000,496500,3428
|
||
|
|
20230720,143500,576238926500,497000,496500,497000,496500,578
|
||
|
|
20230720,143400,575951778500,496500,496500,497000,496500,1016
|
||
|
|
20230720,143300,575447290000,497000,496500,497000,496500,818
|
||
|
|
20230720,143200,575040886000,496500,496500,497000,496500,737
|
||
|
|
20230720,143100,574674869000,496500,496000,497000,496000,3009
|
||
|
|
20230720,143000,573180620500,496000,496000,496500,496000,1653
|
||
|
|
20230720,142900,572360567000,496000,496000,496500,496000,3946
|
||
|
|
20230720,142800,570403253000,496000,496500,497000,496000,1440
|
||
|
|
20230720,142700,569688313000,496500,496500,497000,496500,1919
|
||
|
|
20230720,142600,568735156500,496500,496500,497000,496500,1048
|
||
|
|
20230720,142500,568214714000,497000,497000,497000,496500,1389
|
||
|
|
20230720,142400,567524907000,497000,497000,497000,496500,936
|
||
|
|
20230720,142300,567059946000,496500,497000,497000,496500,667
|
||
|
|
20230720,142200,566728706500,496500,496500,497000,496500,749
|
||
|
|
20230720,142100,566356654500,496500,496500,497000,496500,667
|
||
|
|
20230720,142000,566025383500,496500,496000,497000,496000,3749
|
||
|
|
20230720,141900,564164085000,496500,496000,496500,496000,750
|
||
|
|
20230720,141800,563791983500,496000,496000,496500,496000,1084
|
||
|
|
20230720,141700,563254173500,496000,496000,496500,496000,748
|
||
|
|
20230720,141600,562883148000,496000,496500,497000,496000,2510
|
||
|
|
20230720,141500,561637458500,496500,496500,497000,496000,3245
|
||
|
|
20230720,141400,560026593500,496500,496500,497000,496000,1925
|
||
|
|
20230720,141300,559071273000,496500,496500,497500,496500,3017
|
||
|
|
20230720,141200,557572526000,497000,497000,497000,496500,1421
|
||
|
|
20230720,141100,556866476000,497000,496500,497000,496000,8289
|
||
|
|
20230720,141000,552751789000,496500,497500,497500,496500,7027
|
||
|
|
20230720,140900,549259821500,497000,497500,498000,497000,5415
|
||
|
|
20230720,140800,546565843000,498000,497500,498000,497500,672
|
||
|
|
20230720,140700,546231456500,497500,498000,498500,497500,4197
|
||
|
|
20230720,140600,544141666000,498500,498500,498500,498000,2197
|
||
|
|
20230720,140500,543047519000,498000,498500,498500,498000,1250
|
||
|
|
20230720,140400,542424938500,498500,498000,498500,498000,600
|
||
|
|
20230720,140300,542126007500,498500,498500,498500,498000,1375
|
||
|
|
20230720,140200,541440899500,498000,498500,498500,498000,667
|
||
|
|
20230720,140100,541108559000,498000,498000,498500,498000,988
|
||
|
|
20230720,140000,540616188000,498000,498000,498500,498000,541
|
||
|
|
20230720,135900,540346573500,498000,497500,498500,497500,4834
|
||
|
|
20230720,135800,537939202000,497500,497500,498000,497500,590
|
||
|
|
20230720,135700,537645594500,497500,498000,498000,497500,555
|
||
|
|
20230720,135600,537369317500,498000,497500,498000,497500,2975
|
||
|
|
20230720,135500,535888594000,497500,497500,498000,497500,570
|
||
|
|
20230720,135400,535604890500,497500,497500,498000,497500,1355
|
||
|
|
20230720,135300,534930655000,497500,498000,498000,497500,965
|
||
|
|
20230720,135200,534450502000,498000,497500,498000,497500,1121
|
||
|
|
20230720,135100,533892584500,497500,498000,498000,497500,1085
|
||
|
|
20230720,135000,533352577000,498000,498000,498000,497000,5619
|
||
|
|
20230720,134900,530556808000,497500,497500,498000,497500,1153
|
||
|
|
20230720,134800,529983096000,497500,497500,498000,497500,951
|
||
|
|
20230720,134700,529509940500,497500,497500,498000,497500,1203
|
||
|
|
20230720,134600,528911419000,497500,497000,498000,497000,2949
|
||
|
|
20230720,134500,527444259000,497000,497500,498000,497000,1499
|
||
|
|
20230720,134400,526698570500,497500,498500,499000,497500,4428
|
||
|
|
20230720,134300,524493569500,498500,499000,499500,498500,3560
|
||
|
|
20230720,134200,522716823500,499000,499000,499500,499000,433
|
||
|
|
20230720,134100,522500714000,499000,499500,499500,499000,620
|
||
|
|
20230720,134000,522191185500,499500,499000,500000,498500,4841
|
||
|
|
20230720,133900,519774699000,499000,499000,499500,499000,712
|
||
|
|
20230720,133800,519419327000,499000,499000,499500,499000,502
|
||
|
|
20230720,133700,519168817000,499000,500000,500000,498500,4414
|
||
|
|
20230720,133600,516965526000,499500,500000,500000,499500,2208
|
||
|
|
20230720,133500,515862572000,500000,500000,500000,499500,748
|
||
|
|
20230720,133400,515488741500,499500,499500,500000,499500,552
|
||
|
|
20230720,133300,515212911500,500000,500000,500000,499500,1697
|
||
|
|
20230720,133200,514364525500,500000,500000,500000,499500,491
|
||
|
|
20230720,133100,514119156000,499500,500000,500000,499500,865
|
||
|
|
20230720,133000,513686763000,499500,498500,500000,498500,3243
|
||
|
|
20230720,132900,512067406500,498500,497000,499000,497000,4367
|
||
|
|
20230720,132800,509892342000,497000,496000,497500,496000,3494
|
||
|
|
20230720,132700,508157587000,496000,496000,496500,496000,2141
|
||
|
|
20230720,132600,507095541500,496500,496000,496500,496000,950
|
||
|
|
20230720,132500,506624268000,496000,495500,496500,495500,3648
|
||
|
|
20230720,132400,504814177500,496000,497000,497000,495500,9754
|
||
|
|
20230720,132300,499974768000,496500,496500,497000,496500,5939
|
||
|
|
20230720,132200,497025911500,497000,497000,497500,496500,4894
|
||
|
|
20230720,132100,494593552500,497000,497000,497500,497000,4734
|
||
|
|
20230720,132000,492240692500,497000,497000,497500,497000,1345
|
||
|
|
20230720,131900,491572175500,497000,497000,497500,497000,1419
|
||
|
|
20230720,131800,490866876000,497000,497000,497500,497000,1309
|
||
|
|
20230720,131700,490216183000,497500,497500,498000,497000,1767
|
||
|
|
20230720,131600,489337111500,497500,498000,498000,497500,776
|
||
|
|
20230720,131500,488951009500,497500,497500,498000,497500,1453
|
||
|
|
20230720,131400,488228105000,498000,497500,498000,497500,2286
|
||
|
|
20230720,131300,487090767500,497500,497500,498000,497500,922
|
||
|
|
20230720,131200,486631926000,498000,497500,498000,497500,2177
|
||
|
|
20230720,131100,485548672500,498000,497500,498000,497500,472
|
||
|
|
20230720,131000,485313748000,497500,497500,498000,497500,1292
|
||
|
|
20230720,130900,484670876500,497500,497500,498000,497500,950
|
||
|
|
20230720,130800,484198120000,497500,497500,498000,497500,809
|
||
|
|
20230720,130700,483795517000,497500,498000,498000,497500,715
|
||
|
|
20230720,130600,483439632500,498000,497500,498000,497500,455
|
||
|
|
20230720,130500,483213143000,497500,497500,498000,497500,492
|
||
|
|
20230720,130400,482968230500,497500,498000,498500,497500,1771
|
||
|
|
20230720,130300,482086228500,498000,498000,498500,497500,2145
|
||
|
|
20230720,130200,481018056000,498000,498000,498500,497500,2360
|
||
|
|
20230720,130100,479842791000,498500,498000,498500,498000,1011
|
||
|
|
20230720,130000,479339241500,498000,498000,498500,498000,1426
|
||
|
|
20230720,125900,478628998000,498000,498000,498500,498000,1655
|
||
|
|
20230720,125800,477804703500,498000,498000,498500,498000,439
|
||
|
|
20230720,125700,477586044000,498500,498500,498500,498000,537
|
||
|
|
20230720,125600,477318429500,498000,498000,498500,498000,448
|
||
|
|
20230720,125500,477095215000,498000,498500,498500,498000,677
|
||
|
|
20230720,125400,476757834000,498500,498000,499000,497500,5137
|
||
|
|
20230720,125300,474198696500,498000,497500,498000,497500,981
|
||
|
|
20230720,125200,473710544000,497500,497500,498000,497500,563
|
||
|
|
20230720,125100,473430390500,497500,497500,498000,497500,1953
|
||
|
|
20230720,125000,472458628000,497500,497500,498000,497500,1897
|
||
|
|
20230720,124900,471514219500,497500,498000,498500,497500,6083
|
||
|
|
20230720,124800,468485129000,498000,498000,498500,498000,772
|
||
|
|
20230720,124700,468100623500,498000,498000,498500,498000,1006
|
||
|
|
20230720,124600,467599538500,498000,499000,499500,498000,4526
|
||
|
|
20230720,124500,465342264500,499500,499000,499500,499000,922
|
||
|
|
20230720,124400,464882122500,499000,500000,500000,499000,6870
|
||
|
|
20230720,124300,461451534000,499500,500000,500000,499500,2250
|
||
|
|
20230720,124200,460327476500,499500,500000,500000,499500,1015
|
||
|
|
20230720,124100,459820405500,499500,500000,500000,499500,783
|
||
|
|
20230720,124000,459429114500,500000,500000,500000,499500,614
|
||
|
|
20230720,123900,459122282500,500000,500000,500000,499500,552
|
||
|
|
20230720,123800,458846512000,499500,499500,500000,499500,202
|
||
|
|
20230720,123700,458745566500,499500,500000,500000,499500,605
|
||
|
|
20230720,123600,458443252000,500000,499500,500000,499500,281
|
||
|
|
20230720,123500,458302812500,500000,500000,500000,499500,905
|
||
|
|
20230720,123400,457850452000,499500,500000,500000,499500,1211
|
||
|
|
20230720,123300,457245134000,500000,499500,500000,499500,1096
|
||
|
|
20230720,123200,456697509500,499500,500000,500000,499500,815
|
||
|
|
20230720,123100,456290225500,499500,499500,500000,499500,1292
|
||
|
|
20230720,123000,455644445500,500000,499500,500000,499500,279
|
||
|
|
20230720,122900,455505044000,499500,500000,500000,499500,795
|
||
|
|
20230720,122800,455107754500,500000,499500,500000,499500,520
|
||
|
|
20230720,122700,454847897500,500000,499500,500000,499500,394
|
||
|
|
20230720,122600,454650996500,500000,500000,500000,499500,672
|
||
|
|
20230720,122500,454315148500,500000,500000,500000,499500,734
|
||
|
|
20230720,122400,453948342000,500000,499500,500000,499500,396
|
||
|
|
20230720,122300,453750362000,500000,499500,500000,499500,1134
|
||
|
|
20230720,122200,453183483500,500000,500000,500000,499500,408
|
||
|
|
20230720,122100,452979571500,500000,499500,500000,499500,353
|
||
|
|
20230720,122000,452803140500,500000,499500,500000,499500,556
|
||
|
|
20230720,121900,452525330000,499500,499500,500000,499500,763
|
||
|
|
20230720,121800,452143982500,499500,499500,500000,499500,1716
|
||
|
|
20230720,121700,451286045000,500000,500000,501000,499500,1637
|
||
|
|
20230720,121600,450467449500,501000,501000,501000,500000,805
|
||
|
|
20230720,121500,450064640500,500000,501000,501000,499500,2918
|
||
|
|
20230720,121400,448605478000,500000,499500,501000,499500,3192
|
||
|
|
20230720,121300,447008898000,499500,499500,500000,499000,705
|
||
|
|
20230720,121200,446656585000,499500,499500,499500,499000,1498
|
||
|
|
20230720,121100,445908419000,499500,498500,499500,498000,3362
|
||
|
|
20230720,121000,444231362000,498500,498500,498500,498000,1020
|
||
|
|
20230720,120900,443723059000,498000,498500,499000,498000,2518
|
||
|
|
20230720,120800,442468272500,498500,498500,498500,498000,3309
|
||
|
|
20230720,120700,440818892500,498000,498000,498500,498000,572
|
||
|
|
20230720,120600,440533910500,498500,498000,498500,498000,1979
|
||
|
|
20230720,120500,439548015500,498500,498500,498500,498000,808
|
||
|
|
20230720,120400,439145504500,498000,498500,498500,498000,1431
|
||
|
|
20230720,120300,438432784000,498500,498000,498500,498000,414
|
||
|
|
20230720,120200,438226557500,498000,498000,498500,498000,2283
|
||
|
|
20230720,120100,437089544500,498000,498000,498500,498000,876
|
||
|
|
20230720,120000,436652971500,498500,498000,498500,498000,1152
|
||
|
|
20230720,115900,436079187000,498500,498000,498500,498000,550
|
||
|
|
20230720,115800,435805194500,498000,498500,498500,498000,1058
|
||
|
|
20230720,115700,435278276000,498500,498500,498500,498000,707
|
||
|
|
20230720,115600,434926048500,498000,498500,498500,498000,1538
|
||
|
|
20230720,115500,434160057500,498500,498500,498500,498000,419
|
||
|
|
20230720,115400,433951245500,498000,497500,498500,497500,5273
|
||
|
|
20230720,115300,431326270000,497500,498000,498000,497500,766
|
||
|
|
20230720,115200,430945023500,498000,498000,498500,497500,3069
|
||
|
|
20230720,115100,429416569000,498500,498000,498500,498000,1940
|
||
|
|
20230720,115000,428450281000,498500,498000,498500,498000,930
|
||
|
|
20230720,114900,427987118000,498000,498500,499000,498000,2464
|
||
|
|
20230720,114800,426758817000,498500,498500,499000,498500,1480
|
||
|
|
20230720,114700,426021003500,498500,498500,499000,498500,1178
|
||
|
|
20230720,114600,425433486000,498500,499000,499500,498500,4073
|
||
|
|
20230720,114500,423401214000,499000,499000,499500,499000,749
|
||
|
|
20230720,114400,423027317000,499500,499500,499500,499000,877
|
||
|
|
20230720,114300,422589607500,499500,499500,499500,499000,804
|
||
|
|
20230720,114200,422188361500,499000,500000,500000,499000,4102
|
||
|
|
20230720,114100,420139371500,500000,501000,501000,499500,2947
|
||
|
|
20230720,114000,418665839000,500000,500000,501000,500000,650
|
||
|
|
20230720,113900,418340645000,501000,500000,501000,500000,914
|
||
|
|
20230720,113800,417883492000,501000,501000,501000,500000,1167
|
||
|
|
20230720,113700,417299821000,501000,500000,501000,500000,330
|
||
|
|
20230720,113600,417134694000,500000,500000,501000,500000,1040
|
||
|
|
20230720,113500,416614434000,500000,500000,501000,500000,658
|
||
|
|
20230720,113400,416285151000,500000,500000,501000,499500,1703
|
||
|
|
20230720,113300,415433608500,500000,500000,501000,499500,2096
|
||
|
|
20230720,113200,414385612500,500000,500000,501000,500000,3915
|
||
|
|
20230720,113100,412427867500,500000,500000,501000,500000,541
|
||
|
|
20230720,113000,412157201500,500000,501000,501000,500000,1302
|
||
|
|
20230720,112900,411505223500,500000,500000,501000,500000,428
|
||
|
|
20230720,112800,411290992500,500000,500000,502000,500000,1261
|
||
|
|
20230720,112700,410659014500,501000,501000,501000,500000,751
|
||
|
|
20230720,112600,410283088500,500000,500000,501000,500000,3166
|
||
|
|
20230720,112500,408697201500,501000,500000,501000,500000,1362
|
||
|
|
20230720,112400,408015906500,500000,500000,501000,500000,910
|
||
|
|
20230720,112300,407560842500,501000,500000,501000,500000,759
|
||
|
|
20230720,112200,407181047500,500000,501000,501000,500000,1290
|
||
|
|
20230720,112100,406535618500,501000,501000,501000,500000,1880
|
||
|
|
20230720,112000,405593942500,501000,500000,502000,500000,3821
|
||
|
|
20230720,111900,403679858500,500000,502000,502000,499500,9240
|
||
|
|
20230720,111800,399057577500,502000,501000,502000,501000,857
|
||
|
|
20230720,111700,398628077500,501000,502000,502000,501000,678
|
||
|
|
20230720,111600,398288123500,502000,503000,503000,501000,3338
|
||
|
|
20230720,111500,396612203500,503000,502000,503000,501000,2320
|
||
|
|
20230720,111400,395447413500,502000,502000,503000,501000,3641
|
||
|
|
20230720,111300,393618967500,502000,503000,503000,502000,1217
|
||
|
|
20230720,111200,393007159500,503000,503000,504000,502000,4427
|
||
|
|
20230720,111100,390780307500,502000,503000,503000,502000,1065
|
||
|
|
20230720,111000,390244980500,503000,502000,503000,502000,1099
|
||
|
|
20230720,110900,389692767500,502000,502000,502000,501000,2072
|
||
|
|
20230720,110800,388652948500,502000,501000,502000,501000,985
|
||
|
|
20230720,110700,388158864500,501000,500000,501000,500000,4558
|
||
|
|
20230720,110600,385875764500,501000,500000,501000,499500,10239
|
||
|
|
20230720,110500,380755774000,500000,501000,502000,500000,3728
|
||
|
|
20230720,110400,378888138000,501000,501000,502000,501000,2064
|
||
|
|
20230720,110300,377854000000,501000,501000,502000,501000,625
|
||
|
|
20230720,110200,377540522000,502000,502000,502000,501000,1295
|
||
|
|
20230720,110100,376891105000,502000,501000,502000,501000,1096
|
||
|
|
20230720,110000,376341092000,501000,502000,502000,501000,1309
|
||
|
|
20230720,105900,375684401000,502000,501000,502000,501000,858
|
||
|
|
20230720,105800,375253952000,501000,502000,502000,500000,4955
|
||
|
|
20230720,105700,372771239000,502000,503000,503000,501000,3733
|
||
|
|
20230720,105600,370896744000,503000,503000,504000,503000,2328
|
||
|
|
20230720,105500,369725512000,503000,504000,504000,503000,5430
|
||
|
|
20230720,105400,366993119000,504000,504000,504000,503000,2060
|
||
|
|
20230720,105300,365955044000,503000,503000,505000,503000,3314
|
||
|
|
20230720,105200,364284742000,504000,504000,505000,503000,4873
|
||
|
|
20230720,105100,361829038000,504000,507000,507000,503000,12004
|
||
|
|
20230720,105000,355762390000,507000,506000,507000,505000,5768
|
||
|
|
20230720,104900,352843566000,505000,506000,506000,504000,12954
|
||
|
|
20230720,104800,346295596000,505000,504000,506000,504000,12795
|
||
|
|
20230720,104700,339835694000,504000,502000,504000,502000,10430
|
||
|
|
20230720,104600,334585981000,503000,503000,503000,501000,8650
|
||
|
|
20230720,104500,330245676000,503000,500000,503000,499500,12933
|
||
|
|
20230720,104400,323768520000,500000,498000,500000,497500,7921
|
||
|
|
20230720,104300,319817017500,497500,498000,498000,497500,2023
|
||
|
|
20230720,104200,318810380500,497500,498000,498000,497500,1754
|
||
|
|
20230720,104100,317937316500,498000,498000,498000,497500,1003
|
||
|
|
20230720,104000,317438113000,498000,498000,498500,497500,5359
|
||
|
|
20230720,103900,314769034500,498500,498500,498500,498000,1823
|
||
|
|
20230720,103800,313860610500,498500,498000,498500,498000,5233
|
||
|
|
20230720,103700,311252365500,498500,498000,498500,498000,1300
|
||
|
|
20230720,103600,310604795500,498000,498500,498500,498000,526
|
||
|
|
20230720,103500,310342656500,498500,498500,498500,498000,1222
|
||
|
|
20230720,103400,309733646000,498500,498500,498500,498000,1051
|
||
|
|
20230720,103300,309209993000,498000,498500,498500,498000,877
|
||
|
|
20230720,103200,308772869500,498500,498500,498500,498000,1632
|
||
|
|
20230720,103100,307959436500,498000,498500,498500,498000,1471
|
||
|
|
20230720,103000,307226371000,498000,498500,498500,498000,1503
|
||
|
|
20230720,102900,306477415500,498000,497500,498500,497000,1947
|
||
|
|
20230720,102800,305507989000,497500,496500,498000,496000,6957
|
||
|
|
20230720,102700,302049307500,496000,496000,496500,496000,1282
|
||
|
|
20230720,102600,301412931500,496500,496000,496500,496000,1533
|
||
|
|
20230720,102500,300652015500,496500,496000,496500,496000,2429
|
||
|
|
20230720,102400,299446456500,496000,496500,496500,496000,1426
|
||
|
|
20230720,102300,298738813500,496000,496500,496500,496000,847
|
||
|
|
20230720,102200,298318477000,496000,496000,496500,496000,812
|
||
|
|
20230720,102100,297915589500,496500,496500,497000,496000,2101
|
||
|
|
20230720,102000,296872497000,496500,497000,497500,496000,5478
|
||
|
|
20230720,101900,294151637500,497000,497000,497500,497000,1960
|
||
|
|
20230720,101800,293177245500,497500,497500,497500,497000,1238
|
||
|
|
20230720,101700,292561892000,497500,497000,497500,496500,1947
|
||
|
|
20230720,101600,291594262000,497000,497000,497000,496500,1578
|
||
|
|
20230720,101500,290810174000,497000,497500,497500,496500,3242
|
||
|
|
20230720,101400,289198559000,497500,497000,497500,496500,4355
|
||
|
|
20230720,101300,287034144000,496500,496500,497000,496500,876
|
||
|
|
20230720,101200,286599019000,497000,497000,497000,496500,1700
|
||
|
|
20230720,101100,285754535500,497000,497000,497500,496500,1952
|
||
|
|
20230720,101000,284784337500,497000,498000,498000,497000,2225
|
||
|
|
20230720,100900,283677686500,497500,498500,498500,497500,3756
|
||
|
|
20230720,100800,281807651000,498500,498000,498500,498000,1753
|
||
|
|
20230720,100700,280934309500,498500,496500,498500,496500,4874
|
||
|
|
20230720,100600,278509418500,497000,496500,497000,496500,1385
|
||
|
|
20230720,100500,277821563000,497000,496500,497000,496000,2857
|
||
|
|
20230720,100400,276403154000,497000,497000,497000,496500,1218
|
||
|
|
20230720,100300,275798298500,497000,496000,497500,496000,4497
|
||
|
|
20230720,100200,273563670000,496000,496000,496500,496000,2589
|
||
|
|
20230720,100100,272279448000,496000,497000,497000,496000,3419
|
||
|
|
20230720,100000,270582713000,497000,497000,497500,496500,5920
|
||
|
|
20230720,095900,267640239500,497500,498500,499000,497000,6459
|
||
|
|
20230720,095800,264423440000,498500,499000,499000,498500,1433
|
||
|
|
20230720,095700,263708720000,498500,499000,499000,497500,7082
|
||
|
|
20230720,095600,260180617000,499000,499000,499000,498500,2096
|
||
|
|
20230720,095500,259134857000,499000,499000,499000,498500,3840
|
||
|
|
20230720,095400,257218807500,499000,498500,499000,498000,1938
|
||
|
|
20230720,095300,256252801500,498500,498000,498500,497500,2826
|
||
|
|
20230720,095200,254845164500,498000,497500,498000,497500,1341
|
||
|
|
20230720,095100,254177547000,497500,498500,498500,497500,4820
|
||
|
|
20230720,095000,251777899000,498000,499500,499500,498000,11713
|
||
|
|
20230720,094900,245932705000,499500,499500,499500,499000,3849
|
||
|
|
20230720,094800,244010332500,499500,499000,499500,498500,3414
|
||
|
|
20230720,094700,242306292500,499000,498500,499000,498500,3775
|
||
|
|
20230720,094600,240422933500,499000,499500,499500,498500,8689
|
||
|
|
20230720,094500,236085677500,499500,499500,499500,498500,12882
|
||
|
|
20230720,094400,229655505500,499500,498000,499500,497500,8178
|
||
|
|
20230720,094300,225578632000,497500,497000,497500,496000,8575
|
||
|
|
20230720,094200,221318501500,496500,495500,497000,495000,7391
|
||
|
|
20230720,094100,217652908000,495500,494500,495500,494500,6981
|
||
|
|
20230720,094000,214197210000,495000,494500,495000,494000,2465
|
||
|
|
20230720,093900,212978152000,495000,493000,495000,493000,7527
|
||
|
|
20230720,093800,209263518500,493000,493500,494000,492500,10780
|
||
|
|
20230720,093700,203946735500,493500,494000,494000,493500,2685
|
||
|
|
20230720,093600,202620797000,494000,494500,494500,493500,6365
|
||
|
|
20230720,093500,199474811000,494500,492500,494500,492500,13444
|
||
|
|
20230720,093400,192842074500,493000,493000,493000,492500,2835
|
||
|
|
20230720,093300,191445315000,493000,493000,493000,492500,2161
|
||
|
|
20230720,093200,190380556000,492500,493000,493000,492500,3960
|
||
|
|
20230720,093100,188429198000,493000,493500,493500,492500,6148
|
||
|
|
20230720,093000,185397336500,493500,494000,494000,492500,10345
|
||
|
|
20230720,092900,180295742000,494000,494000,494000,493500,2854
|
||
|
|
20230720,092800,178886749000,493500,494000,494000,493500,2243
|
||
|
|
20230720,092700,177779270500,494000,493000,494000,493000,6009
|
||
|
|
20230720,092600,174813324500,493000,494000,494000,493000,6320
|
||
|
|
20230720,092500,171694982000,494000,495000,495000,494000,9945
|
||
|
|
20230720,092400,166777628500,494500,494500,495000,494000,5987
|
||
|
|
20230720,092300,163817329500,494000,494000,494500,493500,4809
|
||
|
|
20230720,092200,161441845500,494000,492000,494000,492000,6237
|
||
|
|
20230720,092100,158367016000,492500,492000,492500,492000,5846
|
||
|
|
20230720,092000,155490276000,492000,492500,492500,492000,4709
|
||
|
|
20230720,091900,153172842500,492500,492500,493500,491500,5891
|
||
|
|
20230720,091800,150273033500,492500,492000,493500,491500,9281
|
||
|
|
20230720,091700,145707462500,491500,493000,493000,491000,6285
|
||
|
|
20230720,091600,142616597500,493000,491500,493000,491000,12581
|
||
|
|
20230720,091500,136433536000,491500,491500,492000,490500,12172
|
||
|
|
20230720,091400,130454388000,491000,493000,493500,491000,18696
|
||
|
|
20230720,091300,121259695000,493500,495000,495000,493000,8902
|
||
|
|
20230720,091200,116860462500,495000,496000,496500,494500,16637
|
||
|
|
20230720,091100,108616931000,496000,495500,496000,495000,11107
|
||
|
|
20230720,091000,103110815500,495500,493500,496000,492500,14552
|
||
|
|
20230720,090900,95920502000,493000,493000,493500,492500,11642
|
||
|
|
20230720,090800,90181378500,493000,492500,493500,492000,7256
|
||
|
|
20230720,090700,86604756000,492000,491500,493500,490000,12703
|
||
|
|
20230720,090600,80355931000,491500,491500,492000,490000,17952
|
||
|
|
20230720,090500,71544274500,491000,494000,494000,491000,15442
|
||
|
|
20230720,090400,63942870000,493500,494000,495000,492500,12928
|
||
|
|
20230720,090300,57558651500,495000,493000,495000,491500,22678
|
||
|
|
20230720,090200,46379017500,493500,494500,495000,492500,19578
|
||
|
|
20230720,090100,36714169500,494500,491000,495000,490000,15935
|
||
|
|
20230720,090000,28851320000,490500,490500,491500,488500,58193
|