582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,183900,2118897500,316500,316500,316500,316500,31
|
|
20240704,183800,2118897500,316500,316500,316500,316500,0
|
|
20240704,183700,2118897500,316500,316500,316500,316500,0
|
|
20240704,183600,2118897500,316500,316500,316500,316500,0
|
|
20240704,183500,2118897500,316500,316500,316500,316500,0
|
|
20240704,183400,2118897500,316500,316500,316500,316500,0
|
|
20240704,183300,2118897500,316500,316500,316500,316500,0
|
|
20240704,183200,2118897500,316500,316500,316500,316500,0
|
|
20240704,183100,2118897500,316500,316500,316500,316500,0
|
|
20240704,183000,2118897500,316500,316500,316500,316500,0
|
|
20240704,182900,2118897500,316500,316500,316500,316500,0
|
|
20240704,182800,2118897500,316500,316500,316500,316500,0
|
|
20240704,182700,2118897500,316500,316500,316500,316500,0
|
|
20240704,182600,2118897500,316500,316500,316500,316500,0
|
|
20240704,182500,2118897500,316500,316500,316500,316500,0
|
|
20240704,182400,2118897500,316500,316500,316500,316500,0
|
|
20240704,182300,2118897500,316500,316500,316500,316500,0
|
|
20240704,182200,2118897500,316500,316500,316500,316500,0
|
|
20240704,182100,2118897500,316500,316500,316500,316500,0
|
|
20240704,182000,2118897500,316500,316500,316500,316500,0
|
|
20240704,181900,2118897500,316500,316500,316500,316500,0
|
|
20240704,181800,2118897500,316500,316500,316500,316500,0
|
|
20240704,181700,2118897500,316500,316500,316500,316500,0
|
|
20240704,181600,2118897500,316500,316500,316500,316500,0
|
|
20240704,181500,2118897500,316500,316500,316500,316500,0
|
|
20240704,181400,2118897500,316500,316500,316500,316500,0
|
|
20240704,181300,2118897500,316500,316500,316500,316500,0
|
|
20240704,181200,2118897500,316500,316500,316500,316500,0
|
|
20240704,181100,2118897500,316500,316500,316500,316500,0
|
|
20240704,181000,2118897500,316500,316500,316500,316500,0
|
|
20240704,180900,2118897500,316500,316500,316500,316500,31
|
|
20240704,180800,2118897500,316500,316500,316500,316500,0
|
|
20240704,180700,2118897500,316500,316500,316500,316500,0
|
|
20240704,180600,2118897500,316500,316500,316500,316500,0
|
|
20240704,180500,2118897500,316500,316500,316500,316500,0
|
|
20240704,180400,2118897500,316500,316500,316500,316500,0
|
|
20240704,180300,2118897500,316500,316500,316500,316500,0
|
|
20240704,180200,2118897500,316500,316500,316500,316500,0
|
|
20240704,180100,2118897500,316500,316500,316500,316500,0
|
|
20240704,180000,2118897500,316500,316500,316500,316500,0
|
|
20240704,175900,2118897500,316500,316500,316500,316500,0
|
|
20240704,175800,2118897500,316500,316500,316500,316500,0
|
|
20240704,175700,2118897500,316500,316500,316500,316500,0
|
|
20240704,175600,2118897500,316500,316500,316500,316500,0
|
|
20240704,175500,2118897500,316500,316500,316500,316500,0
|
|
20240704,175400,2118897500,316500,316500,316500,316500,0
|
|
20240704,175300,2118897500,316500,316500,316500,316500,0
|
|
20240704,175200,2118897500,316500,316500,316500,316500,0
|
|
20240704,175100,2118897500,316500,316500,316500,316500,0
|
|
20240704,175000,2118897500,316500,316500,316500,316500,0
|
|
20240704,174900,2118897500,316500,316500,316500,316500,0
|
|
20240704,174800,2118897500,316500,316500,316500,316500,0
|
|
20240704,174700,2118897500,316500,316500,316500,316500,0
|
|
20240704,174600,2118897500,316500,316500,316500,316500,0
|
|
20240704,174500,2118897500,316500,316500,316500,316500,0
|
|
20240704,174400,2118897500,316500,316500,316500,316500,0
|
|
20240704,174300,2118897500,316500,316500,316500,316500,0
|
|
20240704,174200,2118897500,316500,316500,316500,316500,0
|
|
20240704,174100,2118897500,316500,316500,316500,316500,0
|
|
20240704,174000,2118897500,316500,316500,316500,316500,0
|
|
20240704,173900,2118897500,316500,316500,316500,316500,31
|
|
20240704,173800,2118897500,316500,316500,316500,316500,0
|
|
20240704,173700,2118897500,316500,316500,316500,316500,0
|
|
20240704,173600,2118897500,316500,316500,316500,316500,0
|
|
20240704,173500,2118897500,316500,316500,316500,316500,0
|
|
20240704,173400,2118897500,316500,316500,316500,316500,0
|
|
20240704,173300,2118897500,316500,316500,316500,316500,0
|
|
20240704,173200,2118897500,316500,316500,316500,316500,0
|
|
20240704,173100,2118897500,316500,316500,316500,316500,0
|
|
20240704,173000,2118897500,316500,316500,316500,316500,0
|
|
20240704,172900,2118897500,316500,316500,316500,316500,0
|
|
20240704,172800,2118897500,316500,316500,316500,316500,0
|
|
20240704,172700,2118897500,316500,316500,316500,316500,0
|
|
20240704,172600,2118897500,316500,316500,316500,316500,0
|
|
20240704,172500,2118897500,316500,316500,316500,316500,0
|
|
20240704,172400,2118897500,316500,316500,316500,316500,0
|
|
20240704,172300,2118897500,316500,316500,316500,316500,0
|
|
20240704,172200,2118897500,316500,316500,316500,316500,0
|
|
20240704,172100,2118897500,316500,316500,316500,316500,0
|
|
20240704,172000,2118897500,316500,316500,316500,316500,0
|
|
20240704,171900,2118897500,316500,316500,316500,316500,0
|
|
20240704,171800,2118897500,316500,316500,316500,316500,0
|
|
20240704,171700,2118897500,316500,316500,316500,316500,0
|
|
20240704,171600,2118897500,316500,316500,316500,316500,0
|
|
20240704,171500,2118897500,316500,316500,316500,316500,0
|
|
20240704,171400,2118897500,316500,316500,316500,316500,0
|
|
20240704,171300,2118897500,316500,316500,316500,316500,0
|
|
20240704,171200,2118897500,316500,316500,316500,316500,0
|
|
20240704,171100,2118897500,316500,316500,316500,316500,0
|
|
20240704,171000,2118897500,316500,316500,316500,316500,0
|
|
20240704,170900,2118897500,316500,316500,316500,316500,31
|
|
20240704,170800,2118897500,316500,316500,316500,316500,0
|
|
20240704,170700,2118897500,316500,316500,316500,316500,0
|
|
20240704,170600,2118897500,316500,316500,316500,316500,0
|
|
20240704,170500,2118897500,316500,316500,316500,316500,0
|
|
20240704,170400,2118897500,316500,316500,316500,316500,0
|
|
20240704,170300,2118897500,316500,316500,316500,316500,0
|
|
20240704,170200,2118897500,316500,316500,316500,316500,0
|
|
20240704,170100,2118897500,316500,316500,316500,316500,0
|
|
20240704,170000,2118897500,316500,316500,316500,316500,0
|
|
20240704,165900,2118897500,316500,316500,316500,316500,0
|
|
20240704,165800,2118897500,316500,316500,316500,316500,0
|
|
20240704,165700,2118897500,316500,316500,316500,316500,0
|
|
20240704,165600,2118897500,316500,316500,316500,316500,0
|
|
20240704,165500,2118897500,316500,316500,316500,316500,0
|
|
20240704,165400,2118897500,316500,316500,316500,316500,0
|
|
20240704,165300,2118897500,316500,316500,316500,316500,0
|
|
20240704,165200,2118897500,316500,316500,316500,316500,0
|
|
20240704,165100,2118897500,316500,316500,316500,316500,0
|
|
20240704,165000,2118897500,316500,316500,316500,316500,0
|
|
20240704,164900,2118897500,316500,316500,316500,316500,0
|
|
20240704,164800,2118897500,316500,316500,316500,316500,0
|
|
20240704,164700,2118897500,316500,316500,316500,316500,0
|
|
20240704,164600,2118897500,316500,316500,316500,316500,0
|
|
20240704,164500,2118897500,316500,316500,316500,316500,0
|
|
20240704,164400,2118897500,316500,316500,316500,316500,0
|
|
20240704,164300,2118897500,316500,316500,316500,316500,0
|
|
20240704,164200,2118897500,316500,316500,316500,316500,0
|
|
20240704,164100,2118897500,316500,316500,316500,316500,0
|
|
20240704,164000,2118897500,316500,316500,316500,316500,0
|
|
20240704,163900,2118897500,316500,316500,316500,316500,31
|
|
20240704,163800,2118897500,316500,316500,316500,316500,0
|
|
20240704,163700,2118897500,316500,316500,316500,316500,0
|
|
20240704,163600,2118897500,316500,316500,316500,316500,0
|
|
20240704,163500,2118897500,316500,316500,316500,316500,0
|
|
20240704,163400,2118897500,316500,316500,316500,316500,0
|
|
20240704,163300,2118897500,316500,316500,316500,316500,0
|
|
20240704,163200,2118897500,316500,316500,316500,316500,0
|
|
20240704,163100,2118897500,316500,316500,316500,316500,0
|
|
20240704,163000,2118897500,316500,316500,316500,316500,0
|
|
20240704,162900,2118897500,316500,316500,316500,316500,0
|
|
20240704,162800,2118897500,316500,316500,316500,316500,0
|
|
20240704,162700,2118897500,316500,316500,316500,316500,0
|
|
20240704,162600,2118897500,316500,316500,316500,316500,0
|
|
20240704,162500,2118897500,316500,316500,316500,316500,0
|
|
20240704,162400,2118897500,316500,316500,316500,316500,0
|
|
20240704,162300,2118897500,316500,316500,316500,316500,0
|
|
20240704,162200,2118897500,316500,316500,316500,316500,0
|
|
20240704,162100,2118897500,316500,316500,316500,316500,0
|
|
20240704,162000,2118897500,316500,316500,316500,316500,0
|
|
20240704,161900,2118897500,316500,316500,316500,316500,0
|
|
20240704,161800,2118897500,316500,316500,316500,316500,0
|
|
20240704,161700,2118897500,316500,316500,316500,316500,0
|
|
20240704,161600,2118897500,316500,316500,316500,316500,0
|
|
20240704,161500,2118897500,316500,316500,316500,316500,0
|
|
20240704,161400,2118897500,316500,316500,316500,316500,0
|
|
20240704,161300,2118897500,316500,316500,316500,316500,0
|
|
20240704,161200,2118897500,316500,316500,316500,316500,0
|
|
20240704,161100,2118897500,316500,316500,316500,316500,0
|
|
20240704,161000,2118897500,316500,316500,316500,316500,0
|
|
20240704,160900,2118897500,316500,316500,316500,316500,31
|
|
20240704,160800,2118897500,316500,316500,316500,316500,0
|
|
20240704,160700,2118897500,316500,316500,316500,316500,0
|
|
20240704,160600,2118897500,316500,316500,316500,316500,0
|
|
20240704,160500,2118897500,316500,316500,316500,316500,0
|
|
20240704,160400,2118897500,316500,316500,316500,316500,0
|
|
20240704,160300,2118897500,316500,316500,316500,316500,0
|
|
20240704,160200,2118897500,316500,316500,316500,316500,0
|
|
20240704,160100,2118897500,316500,316500,316500,316500,0
|
|
20240704,160000,2118897500,316500,316500,316500,316500,0
|
|
20240704,155900,2118897500,316500,316500,316500,316500,0
|
|
20240704,155800,2118897500,316500,316500,316500,316500,0
|
|
20240704,155700,2118897500,316500,316500,316500,316500,0
|
|
20240704,155600,2118897500,316500,316500,316500,316500,0
|
|
20240704,155500,2118897500,316500,316500,316500,316500,0
|
|
20240704,155400,2118897500,316500,316500,316500,316500,0
|
|
20240704,155300,2118897500,316500,316500,316500,316500,0
|
|
20240704,155200,2118897500,316500,316500,316500,316500,0
|
|
20240704,155100,2118897500,316500,316500,316500,316500,0
|
|
20240704,155000,2118897500,316500,316500,316500,316500,0
|
|
20240704,154900,2118897500,316500,316500,316500,316500,0
|
|
20240704,154800,2118897500,316500,316500,316500,316500,0
|
|
20240704,154700,2118897500,316500,316500,316500,316500,0
|
|
20240704,154600,2118897500,316500,316500,316500,316500,0
|
|
20240704,154500,2118897500,316500,316500,316500,316500,0
|
|
20240704,154400,2118897500,316500,316500,316500,316500,0
|
|
20240704,154300,2118897500,316500,316500,316500,316500,0
|
|
20240704,154200,2118897500,316500,316500,316500,316500,0
|
|
20240704,154100,2118897500,316500,316500,316500,316500,0
|
|
20240704,154000,2118897500,316500,316500,316500,316500,0
|
|
20240704,153900,2118897500,316500,316500,316500,316500,31
|
|
20240704,153800,2118897500,316500,316500,316500,316500,0
|
|
20240704,153700,2118897500,316500,316500,316500,316500,0
|
|
20240704,153600,2118897500,316500,316500,316500,316500,0
|
|
20240704,153500,2118897500,316500,316500,316500,316500,0
|
|
20240704,153400,2118897500,316500,316500,316500,316500,0
|
|
20240704,153300,2118897500,316500,316500,316500,316500,0
|
|
20240704,153200,2118897500,316500,316500,316500,316500,0
|
|
20240704,153100,2118897500,316500,316500,316500,316500,0
|
|
20240704,153000,2118897500,316500,316500,316500,316500,31
|
|
20240704,152900,2109086000,316500,316500,316500,316500,0
|
|
20240704,152800,2109086000,316500,316500,316500,316500,0
|
|
20240704,152700,2109086000,316500,316500,316500,316500,0
|
|
20240704,152600,2109086000,316500,316500,316500,316500,0
|
|
20240704,152500,2109086000,316500,316500,316500,316500,0
|
|
20240704,152400,2109086000,316500,316500,316500,316500,0
|
|
20240704,152300,2109086000,316500,316500,316500,316500,0
|
|
20240704,152200,2109086000,316500,316500,316500,316500,0
|
|
20240704,152100,2109086000,316500,316500,316500,316500,0
|
|
20240704,152000,2109086000,316500,316500,316500,316500,0
|
|
20240704,151900,2109086000,316500,316500,316500,315000,5
|
|
20240704,151800,2107506500,316500,316500,316500,316500,1
|
|
20240704,151700,2107190000,315500,315500,315500,315500,9
|
|
20240704,151600,2104350500,315500,315500,315500,315500,12
|
|
20240704,151500,2100564500,315500,315500,315500,315500,2
|
|
20240704,151400,2099933500,315500,315500,315500,315500,2
|
|
20240704,151300,2099302500,315500,317000,317000,315500,4
|
|
20240704,151200,2098036000,317000,317000,317000,317000,1
|
|
20240704,151100,2097719000,317000,317500,317500,317000,136
|
|
20240704,151000,2054570500,317500,316000,317500,316000,154
|
|
20240704,150900,2005744500,316500,316000,316500,316000,90
|
|
20240704,150800,1977283500,315500,316000,316000,315500,103
|
|
20240704,150700,1944736000,316000,315500,316000,315500,11
|
|
20240704,150600,1941265000,316000,316000,316000,316000,0
|
|
20240704,150500,1941265000,316000,315500,316000,315500,91
|
|
20240704,150400,1912509500,315500,315500,315500,315000,4
|
|
20240704,150300,1911248000,315500,315500,315500,315500,1
|
|
20240704,150200,1910932500,315000,315000,315000,315000,55
|
|
20240704,150100,1893607500,315000,315000,315000,315000,1
|
|
20240704,150000,1893292500,315000,315500,315500,315000,2
|
|
20240704,145900,1892662000,316000,316000,316000,316000,16
|
|
20240704,145800,1887606000,316000,316000,316000,316000,50
|
|
20240704,145700,1871806000,315000,315000,315000,315000,1
|
|
20240704,145600,1871491000,316000,316000,316000,316000,0
|
|
20240704,145500,1871491000,316000,315500,316000,315500,2
|
|
20240704,145400,1870859500,315500,315500,315500,315500,0
|
|
20240704,145300,1870859500,315500,315500,315500,315500,0
|
|
20240704,145200,1870859500,315500,315500,315500,315500,0
|
|
20240704,145100,1870859500,315500,315500,315500,315500,0
|
|
20240704,145000,1870859500,315500,315500,315500,315500,0
|
|
20240704,144900,1870859500,315500,315500,315500,315500,2
|
|
20240704,144800,1870228500,315500,315500,315500,315500,1
|
|
20240704,144700,1869913000,315500,315500,315500,315500,19
|
|
20240704,144600,1863918500,315500,315500,315500,315500,3
|
|
20240704,144500,1862972000,315500,316000,316000,315500,2
|
|
20240704,144400,1862340500,316000,315500,316000,315500,3
|
|
20240704,144300,1861393000,315500,315500,315500,315500,1
|
|
20240704,144200,1861077500,316000,316000,316000,316000,1
|
|
20240704,144100,1860761500,316000,316000,316000,316000,2
|
|
20240704,144000,1860129500,316000,316000,316000,316000,19
|
|
20240704,143900,1854125500,316500,316500,316500,316500,1
|
|
20240704,143800,1853809000,316500,316500,316500,316500,5
|
|
20240704,143700,1852226500,316500,316500,316500,316500,3
|
|
20240704,143600,1851277000,316000,316000,316500,316000,6
|
|
20240704,143500,1849379500,316000,316000,316500,316000,57
|
|
20240704,143400,1831366000,316000,315500,316000,315500,3
|
|
20240704,143300,1830418500,316000,316000,316000,316000,0
|
|
20240704,143200,1830418500,316000,316000,316000,315500,28
|
|
20240704,143100,1821572000,316000,315500,316000,315500,274
|
|
20240704,143000,1734988500,316000,315500,316000,315500,3
|
|
20240704,142900,1734041000,316000,316000,316000,316000,176
|
|
20240704,142800,1678425000,316000,315500,316000,315500,12
|
|
20240704,142700,1674638500,315500,315500,315500,315500,3
|
|
20240704,142600,1673692000,316000,316000,316000,316000,2
|
|
20240704,142500,1673060000,316000,315000,316000,315000,48
|
|
20240704,142400,1657939000,315000,315500,315500,315000,11
|
|
20240704,142300,1654469000,315500,315500,315500,315500,5
|
|
20240704,142200,1652891500,315500,315500,315500,315500,2
|
|
20240704,142100,1652260500,315500,315500,315500,315500,164
|
|
20240704,142000,1600518500,315500,315500,315500,315500,10
|
|
20240704,141900,1597363500,316000,316000,316000,315500,7
|
|
20240704,141800,1595153000,316000,316000,316000,316000,1
|
|
20240704,141700,1594837000,316500,316500,316500,316500,0
|
|
20240704,141600,1594837000,316500,315500,316500,315500,110
|
|
20240704,141500,1560032000,316500,316000,316500,316000,116
|
|
20240704,141400,1523369500,316000,317000,317000,316000,98
|
|
20240704,141300,1492355000,316500,317500,317500,316500,9
|
|
20240704,141200,1489505500,316500,316500,316500,316500,2
|
|
20240704,141100,1488872500,316500,316500,316500,316000,15
|
|
20240704,141000,1484131000,316500,317500,317500,316500,19
|
|
20240704,140900,1478115000,316500,317000,317000,316500,104
|
|
20240704,140800,1445184500,317000,317000,317000,317000,7
|
|
20240704,140700,1442965500,317000,316500,317000,316500,12
|
|
20240704,140600,1439162000,316500,316500,316500,316500,10
|
|
20240704,140500,1435997000,316500,316000,316500,316000,18
|
|
20240704,140400,1430300500,316500,316500,316500,316500,0
|
|
20240704,140300,1430300500,316500,316500,316500,316500,0
|
|
20240704,140200,1430300500,316500,316500,316500,316500,1
|
|
20240704,140100,1429984000,315500,316000,316000,315500,10
|
|
20240704,140000,1426824500,315500,315500,315500,315500,4
|
|
20240704,135900,1425562500,316500,316500,316500,316500,3
|
|
20240704,135800,1424613000,316500,317000,317000,316500,6
|
|
20240704,135700,1422713500,317000,316000,317000,315000,112
|
|
20240704,135600,1387266000,317000,317000,317500,317000,191
|
|
20240704,135500,1326703000,317000,317000,317500,317000,9
|
|
20240704,135400,1323848500,317500,317000,317500,317000,15
|
|
20240704,135300,1319092500,317000,317000,317000,316000,39
|
|
20240704,135200,1306735500,316000,316000,316000,316000,0
|
|
20240704,135100,1306735500,316000,317000,317000,316000,5
|
|
20240704,135000,1305153500,315000,315000,317000,315000,144
|
|
20240704,134900,1259619500,314500,314500,314500,314500,1
|
|
20240704,134800,1259305000,314500,314500,315500,314500,134
|
|
20240704,134700,1217096500,314500,314500,315000,314500,14
|
|
20240704,134600,1212693000,314000,314000,314000,314000,0
|
|
20240704,134500,1212693000,314000,314000,314000,313500,3
|
|
20240704,134400,1211751500,314000,314500,314500,314000,7
|
|
20240704,134300,1209552000,314500,314500,314500,314500,1
|
|
20240704,134200,1209237500,314000,314000,314000,314000,41
|
|
20240704,134100,1196363500,313500,314000,314000,313500,126
|
|
20240704,134000,1156850500,314000,314000,314000,314000,62
|
|
20240704,133900,1137382500,313500,313500,313500,313500,1
|
|
20240704,133800,1137069000,313500,313500,313500,313500,7
|
|
20240704,133700,1134874500,313500,314000,314000,313500,3
|
|
20240704,133600,1133933000,314000,314000,314000,314000,4
|
|
20240704,133500,1132677000,313500,313500,314000,313500,168
|
|
20240704,133400,1079973500,313500,313500,313500,313500,4
|
|
20240704,133300,1078719500,313500,313500,313500,313500,4
|
|
20240704,133200,1077465500,313500,314000,314000,313500,4
|
|
20240704,133100,1076211000,313500,314000,314000,313500,16
|
|
20240704,133000,1071191000,313500,313500,313500,313500,50
|
|
20240704,132900,1055516000,313500,313500,313500,313500,25
|
|
20240704,132800,1047678500,313000,313000,313000,313000,0
|
|
20240704,132700,1047678500,313000,313000,313000,313000,2
|
|
20240704,132600,1047052500,313000,313000,313500,313000,6
|
|
20240704,132500,1045173500,313500,313500,313500,313000,14
|
|
20240704,132400,1040785500,313500,313500,313500,313500,16
|
|
20240704,132300,1035769500,313500,313000,313500,313000,2
|
|
20240704,132200,1035143000,313000,313500,313500,313000,37
|
|
20240704,132100,1023544000,313500,313000,313500,313000,20
|
|
20240704,132000,1017282500,313000,312500,313000,312500,103
|
|
20240704,131900,985044000,312500,312500,312500,312500,7
|
|
20240704,131800,982856500,312500,312500,312500,312500,4
|
|
20240704,131700,981606500,312500,310000,312500,310000,235
|
|
20240704,131600,908257000,312000,310500,312000,310000,192
|
|
20240704,131500,848530000,310500,310000,310500,310000,144
|
|
20240704,131400,803877000,310000,310000,310000,310000,65
|
|
20240704,131300,783727000,309500,309500,309500,309500,0
|
|
20240704,131200,783727000,309500,309500,309500,309500,45
|
|
20240704,131100,769799500,309500,309500,309500,309000,17
|
|
20240704,131000,764542500,309000,309500,309500,309000,3
|
|
20240704,130900,763614500,309000,309000,309000,309000,3
|
|
20240704,130800,762687500,309000,309000,309000,309000,1
|
|
20240704,130700,762378500,308500,308500,308500,308500,2
|
|
20240704,130600,761761500,307500,307500,307500,307500,0
|
|
20240704,130500,761761500,307500,307500,307500,307500,0
|
|
20240704,130400,761761500,307500,307500,307500,307500,0
|
|
20240704,130300,761761500,307500,307500,307500,307500,0
|
|
20240704,130200,761761500,307500,307500,307500,307500,15
|
|
20240704,130100,757149000,307500,307500,307500,307500,0
|
|
20240704,130000,757149000,307500,308500,308500,307500,4
|
|
20240704,125900,755918000,308000,308000,308000,308000,1
|
|
20240704,125800,755610000,308000,308000,308000,308000,0
|
|
20240704,125700,755610000,308000,308000,308000,308000,17
|
|
20240704,125600,750374000,308000,308000,308000,308000,0
|
|
20240704,125500,750374000,308000,308000,308000,308000,3
|
|
20240704,125400,749450000,308000,308000,308000,308000,2
|
|
20240704,125300,748834000,308500,308500,308500,308500,0
|
|
20240704,125200,748834000,308500,308500,308500,308500,0
|
|
20240704,125100,748834000,308500,308500,308500,308500,1
|
|
20240704,125000,748525500,308500,308500,308500,308000,4
|
|
20240704,124900,747292500,308000,307500,308000,307500,8
|
|
20240704,124800,744829000,308000,308000,308000,308000,0
|
|
20240704,124700,744829000,308000,308000,308000,308000,0
|
|
20240704,124600,744829000,308000,308000,308000,308000,0
|
|
20240704,124500,744829000,308000,308000,308000,308000,3
|
|
20240704,124400,743905000,308000,308000,308000,308000,0
|
|
20240704,124300,743905000,308000,308000,308000,308000,0
|
|
20240704,124200,743905000,308000,308000,308000,308000,50
|
|
20240704,124100,728505000,308000,308000,308000,308000,1
|
|
20240704,124000,728197000,308000,308000,308000,308000,2
|
|
20240704,123900,727581000,308000,308000,308000,308000,4
|
|
20240704,123800,726349000,308000,308000,308000,308000,1
|
|
20240704,123700,726041000,308000,308000,308000,308000,0
|
|
20240704,123600,726041000,308000,308000,308000,308000,0
|
|
20240704,123500,726041000,308000,308000,308000,308000,0
|
|
20240704,123400,726041000,308000,308000,308000,308000,0
|
|
20240704,123300,726041000,308000,308000,308000,308000,2
|
|
20240704,123200,725425000,308000,308000,308000,308000,0
|
|
20240704,123100,725425000,308000,308000,308000,308000,1
|
|
20240704,123000,725117000,309000,309000,309000,309000,2
|
|
20240704,122900,724499000,309000,309000,309000,309000,0
|
|
20240704,122800,724499000,309000,309000,309000,309000,0
|
|
20240704,122700,724499000,309000,308500,309000,308500,10
|
|
20240704,122600,721409500,309000,309000,309000,309000,1
|
|
20240704,122500,721100500,309000,309000,309000,309000,0
|
|
20240704,122400,721100500,309000,309000,309000,309000,1
|
|
20240704,122300,720791500,308000,308000,308000,308000,0
|
|
20240704,122200,720791500,308000,308000,308000,308000,0
|
|
20240704,122100,720791500,308000,308000,308000,308000,3
|
|
20240704,122000,719867500,308000,308000,308000,308000,1
|
|
20240704,121900,719559500,308000,308000,308000,308000,0
|
|
20240704,121800,719559500,308000,308000,308000,308000,0
|
|
20240704,121700,719559500,308000,308000,308000,308000,1
|
|
20240704,121600,719251500,308500,308500,308500,308500,0
|
|
20240704,121500,719251500,308500,308500,308500,308500,5
|
|
20240704,121400,717709000,309000,309000,309000,309000,0
|
|
20240704,121300,717709000,309000,309000,309000,309000,0
|
|
20240704,121200,717709000,309000,309000,309000,309000,0
|
|
20240704,121100,717709000,309000,309000,309000,309000,0
|
|
20240704,121000,717709000,309000,308000,309000,308000,2
|
|
20240704,120900,717092000,308500,308500,308500,308500,7
|
|
20240704,120800,714932500,308500,308500,308500,308500,2
|
|
20240704,120700,714315500,307500,307500,307500,307500,0
|
|
20240704,120600,714315500,307500,307500,307500,307500,0
|
|
20240704,120500,714315500,307500,307500,307500,307500,0
|
|
20240704,120400,714315500,307500,307500,307500,307500,1
|
|
20240704,120300,714008000,308500,308500,308500,308500,0
|
|
20240704,120200,714008000,308500,307500,308500,307500,6
|
|
20240704,120100,712159500,307500,307500,307500,307500,2
|
|
20240704,120000,711544500,307500,307500,307500,307500,1
|
|
20240704,115900,711237000,307000,307000,307000,307000,0
|
|
20240704,115800,711237000,307000,307000,307000,307000,0
|
|
20240704,115700,711237000,307000,307000,307000,307000,0
|
|
20240704,115600,711237000,307000,307000,307000,307000,0
|
|
20240704,115500,711237000,307000,307000,307000,307000,0
|
|
20240704,115400,711237000,307000,307000,307000,307000,0
|
|
20240704,115300,711237000,307000,307500,307500,307000,2
|
|
20240704,115200,710622500,307000,307000,307000,307000,1
|
|
20240704,115100,710315500,308500,308500,308500,308500,1
|
|
20240704,115000,710007000,308500,308500,308500,308500,1
|
|
20240704,114900,709698500,308000,308000,308000,308000,0
|
|
20240704,114800,709698500,308000,308000,308000,308000,40
|
|
20240704,114700,697378500,307000,308000,308000,307000,21
|
|
20240704,114600,690911500,307500,307500,307500,307500,0
|
|
20240704,114500,690911500,307500,307500,307500,307500,5
|
|
20240704,114400,689374000,307500,307500,307500,307500,0
|
|
20240704,114300,689374000,307500,307500,307500,307500,0
|
|
20240704,114200,689374000,307500,307500,307500,307500,0
|
|
20240704,114100,689374000,307500,308000,308000,307500,3
|
|
20240704,114000,688450500,308000,308000,308000,308000,10
|
|
20240704,113900,685370500,308500,308500,308500,308500,0
|
|
20240704,113800,685370500,308500,308500,308500,308500,0
|
|
20240704,113700,685370500,308500,308500,308500,308500,0
|
|
20240704,113600,685370500,308500,308500,308500,308500,0
|
|
20240704,113500,685370500,308500,309000,309000,308500,3
|
|
20240704,113400,684444000,309000,309000,309000,309000,0
|
|
20240704,113300,684444000,309000,309000,309000,309000,0
|
|
20240704,113200,684444000,309000,309000,309000,309000,0
|
|
20240704,113100,684444000,309000,309000,309000,309000,6
|
|
20240704,113000,682590000,309500,309500,309500,309500,1
|
|
20240704,112900,682280500,309000,309000,309000,309000,0
|
|
20240704,112800,682280500,309000,309000,309000,309000,0
|
|
20240704,112700,682280500,309000,309000,309000,309000,0
|
|
20240704,112600,682280500,309000,309000,309000,309000,0
|
|
20240704,112500,682280500,309000,309000,309000,309000,0
|
|
20240704,112400,682280500,309000,309000,309000,309000,0
|
|
20240704,112300,682280500,309000,309000,309000,309000,0
|
|
20240704,112200,682280500,309000,309500,309500,309000,279
|
|
20240704,112100,596068000,309000,309000,310000,309000,18
|
|
20240704,112000,590503000,309000,309000,309000,309000,7
|
|
20240704,111900,588340000,309000,309000,309000,309000,0
|
|
20240704,111800,588340000,309000,309000,309000,309000,1
|
|
20240704,111700,588031000,309000,309000,309000,309000,0
|
|
20240704,111600,588031000,309000,309000,309000,309000,3
|
|
20240704,111500,587104000,310000,310000,310000,310000,3
|
|
20240704,111400,586174000,309000,309000,309000,309000,0
|
|
20240704,111300,586174000,309000,309000,309000,309000,1
|
|
20240704,111200,585865000,308500,309500,310000,308500,35
|
|
20240704,111100,575033000,309500,309500,309500,309500,2
|
|
20240704,111000,574414000,308500,308500,308500,308500,1
|
|
20240704,110900,574105500,308500,308500,308500,308500,0
|
|
20240704,110800,574105500,308500,308500,308500,308500,23
|
|
20240704,110700,567010000,308500,308500,308500,308500,0
|
|
20240704,110600,567010000,308500,308500,308500,308500,3
|
|
20240704,110500,566084500,307500,307500,307500,307500,0
|
|
20240704,110400,566084500,307500,307500,307500,307500,0
|
|
20240704,110300,566084500,307500,307500,307500,307500,0
|
|
20240704,110200,566084500,307500,307500,307500,307500,0
|
|
20240704,110100,566084500,307500,307500,307500,307500,52
|
|
20240704,110000,550094500,307500,308000,308000,307500,3
|
|
20240704,105900,549171500,308000,308000,308000,308000,0
|
|
20240704,105800,549171500,308000,308000,308000,308000,0
|
|
20240704,105700,549171500,308000,308000,308000,308000,1
|
|
20240704,105600,548863500,308000,308000,308000,308000,23
|
|
20240704,105500,541779500,307500,307500,307500,307500,0
|
|
20240704,105400,541779500,307500,307500,307500,307500,1
|
|
20240704,105300,541472000,307500,307500,307500,307500,1
|
|
20240704,105200,541164500,308000,308000,308000,308000,0
|
|
20240704,105100,541164500,308000,308000,308000,308000,1
|
|
20240704,105000,540856500,307500,307500,307500,307500,0
|
|
20240704,104900,540856500,307500,307500,307500,307500,1
|
|
20240704,104800,540549000,307500,307500,307500,307500,0
|
|
20240704,104700,540549000,307500,307500,307500,307500,0
|
|
20240704,104600,540549000,307500,307500,307500,307500,0
|
|
20240704,104500,540549000,307500,307500,307500,307500,5
|
|
20240704,104400,539011500,308500,308500,308500,307500,11
|
|
20240704,104300,535626000,308000,308000,308000,308000,104
|
|
20240704,104200,503594000,308500,308500,308500,308500,52
|
|
20240704,104100,487552000,308500,308500,308500,308500,4
|
|
20240704,104000,486318000,308500,308500,308500,308500,2
|
|
20240704,103900,485701000,309000,309000,309000,309000,0
|
|
20240704,103800,485701000,309000,309500,309500,309000,11
|
|
20240704,103700,482301500,309500,309500,309500,309500,10
|
|
20240704,103600,479206500,309500,309500,309500,309500,1
|
|
20240704,103500,478897000,309000,309000,309000,309000,5
|
|
20240704,103400,477352000,309000,309000,309000,309000,0
|
|
20240704,103300,477352000,309000,309000,309000,309000,0
|
|
20240704,103200,477352000,309000,309000,309000,309000,1
|
|
20240704,103100,477043000,309000,309000,309000,309000,1
|
|
20240704,103000,476734000,308500,308500,308500,308500,0
|
|
20240704,102900,476734000,308500,308500,308500,308500,3
|
|
20240704,102800,475808500,309000,309000,309000,309000,2
|
|
20240704,102700,475190500,309000,309000,309000,309000,0
|
|
20240704,102600,475190500,309000,309000,309000,309000,0
|
|
20240704,102500,475190500,309000,309000,309000,309000,25
|
|
20240704,102400,467465500,309000,309000,309000,309000,0
|
|
20240704,102300,467465500,309000,308500,309000,308500,21
|
|
20240704,102200,460986500,308000,308000,308000,308000,2
|
|
20240704,102100,460370500,307500,307500,307500,307500,5
|
|
20240704,102000,458833000,307500,307500,307500,307500,2
|
|
20240704,101900,458218000,307500,307500,307500,307500,1
|
|
20240704,101800,457910500,307500,308000,308000,307500,4
|
|
20240704,101700,456680000,307500,307500,307500,307500,3
|
|
20240704,101600,455757500,307500,307500,307500,307500,92
|
|
20240704,101500,427467500,307500,307500,307500,307500,1
|
|
20240704,101400,427160000,307500,307500,307500,307500,0
|
|
20240704,101300,427160000,307500,307500,307500,307500,0
|
|
20240704,101200,427160000,307500,307500,307500,307500,0
|
|
20240704,101100,427160000,307500,307500,307500,307500,2
|
|
20240704,101000,426545000,307500,307500,307500,307500,9
|
|
20240704,100900,423777500,307500,307500,307500,307500,8
|
|
20240704,100800,421317500,307500,308000,308000,307500,16
|
|
20240704,100700,416396500,307500,307500,307500,307500,2
|
|
20240704,100600,415781500,307500,307500,307500,307500,0
|
|
20240704,100500,415781500,307500,307500,307500,307500,0
|
|
20240704,100400,415781500,307500,307500,307500,307500,0
|
|
20240704,100300,415781500,307500,307500,307500,307500,0
|
|
20240704,100200,415781500,307500,307500,307500,307500,1
|
|
20240704,100100,415474000,307500,307500,307500,307500,3
|
|
20240704,100000,414551500,307500,309000,309000,307500,3
|
|
20240704,095900,413627500,309000,309000,309000,309000,0
|
|
20240704,095800,413627500,309000,309000,309000,309000,0
|
|
20240704,095700,413627500,309000,308500,309000,308500,5
|
|
20240704,095600,412083500,307500,307500,307500,307500,0
|
|
20240704,095500,412083500,307500,307500,307500,307500,0
|
|
20240704,095400,412083500,307500,307500,307500,307500,0
|
|
20240704,095300,412083500,307500,307500,307500,307000,42
|
|
20240704,095200,399178500,309000,309000,309000,309000,0
|
|
20240704,095100,399178500,309000,308500,309000,307500,4
|
|
20240704,095000,397944500,308500,308500,308500,308500,0
|
|
20240704,094900,397944500,308500,308000,308500,308000,2
|
|
20240704,094800,397328000,308500,308500,308500,308500,0
|
|
20240704,094700,397328000,308500,308500,308500,308500,0
|
|
20240704,094600,397328000,308500,306500,308500,306500,3
|
|
20240704,094500,396404500,306500,306500,306500,306500,6
|
|
20240704,094400,394565500,306500,306500,306500,306500,25
|
|
20240704,094300,386903000,306500,307000,307000,306500,22
|
|
20240704,094200,380157000,307000,307500,307500,307000,39
|
|
20240704,094100,368179000,307500,307500,307500,307500,6
|
|
20240704,094000,366334000,307500,308000,308000,307500,9
|
|
20240704,093900,363565000,307000,307000,307000,307000,0
|
|
20240704,093800,363565000,307000,307000,307000,307000,21
|
|
20240704,093700,357118000,306500,306000,308000,306000,248
|
|
20240704,093600,281048500,306000,306000,306000,306000,2
|
|
20240704,093500,280436500,306500,306500,306500,306500,14
|
|
20240704,093400,276145500,307000,307000,307000,307000,32
|
|
20240704,093300,266321500,307000,307000,307000,307000,5
|
|
20240704,093200,264786500,307000,307000,307000,307000,0
|
|
20240704,093100,264786500,307000,307000,307000,307000,3
|
|
20240704,093000,263865500,307000,307000,307000,307000,3
|
|
20240704,092900,262944500,306500,306500,306500,306500,6
|
|
20240704,092800,261105500,306000,306000,306000,306000,0
|
|
20240704,092700,261105500,306000,306000,306000,306000,1
|
|
20240704,092600,260799500,306000,306500,306500,306000,52
|
|
20240704,092500,244882000,306500,306500,306500,306500,7
|
|
20240704,092400,242736500,307000,307000,307000,307000,0
|
|
20240704,092300,242736500,307000,306500,307000,306500,6
|
|
20240704,092200,240895000,306500,306500,306500,306500,8
|
|
20240704,092100,238443000,306000,308000,308000,306000,355
|
|
20240704,092000,129428000,308000,308000,308000,308000,5
|
|
20240704,091900,127888000,308500,309000,309000,308500,3
|
|
20240704,091800,126962000,308500,308500,308500,308500,1
|
|
20240704,091700,126653500,308000,308000,308000,308000,3
|
|
20240704,091600,125729500,308000,308000,308000,308000,0
|
|
20240704,091500,125729500,308000,309000,309000,308000,58
|
|
20240704,091400,107813500,308000,308000,309000,308000,20
|
|
20240704,091300,101637500,308000,308000,308000,308000,0
|
|
20240704,091200,101637500,308000,308000,308000,308000,0
|
|
20240704,091100,101637500,308000,308000,308000,308000,6
|
|
20240704,091000,99789500,308000,309000,309000,308000,6
|
|
20240704,090900,97939500,309000,309000,309000,309000,3
|
|
20240704,090800,97012500,308000,308000,308000,308000,12
|
|
20240704,090700,93316500,307500,307500,307500,307500,3
|
|
20240704,090600,92394000,307500,307500,307500,307500,6
|
|
20240704,090500,90549000,307500,308000,308000,307500,91
|
|
20240704,090400,62561500,308000,307500,308000,307500,40
|
|
20240704,090300,50256500,307500,308000,308000,307500,53
|
|
20240704,090200,33956500,308000,308000,308000,308000,1
|
|
20240704,090100,33648500,307500,308500,308500,307500,9
|
|
20240704,090000,30879000,309000,309000,309000,307500,100
|