582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,183900,1587982000,309000,309000,309000,309000,37
|
|
20240705,183800,1587982000,309000,309000,309000,309000,0
|
|
20240705,183700,1587982000,309000,309000,309000,309000,0
|
|
20240705,183600,1587982000,309000,309000,309000,309000,0
|
|
20240705,183500,1587982000,309000,309000,309000,309000,0
|
|
20240705,183400,1587982000,309000,309000,309000,309000,0
|
|
20240705,183300,1587982000,309000,309000,309000,309000,0
|
|
20240705,183200,1587982000,309000,309000,309000,309000,0
|
|
20240705,183100,1587982000,309000,309000,309000,309000,0
|
|
20240705,183000,1587982000,309000,309000,309000,309000,0
|
|
20240705,182900,1587982000,309000,309000,309000,309000,0
|
|
20240705,182800,1587982000,309000,309000,309000,309000,0
|
|
20240705,182700,1587982000,309000,309000,309000,309000,0
|
|
20240705,182600,1587982000,309000,309000,309000,309000,0
|
|
20240705,182500,1587982000,309000,309000,309000,309000,0
|
|
20240705,182400,1587982000,309000,309000,309000,309000,0
|
|
20240705,182300,1587982000,309000,309000,309000,309000,0
|
|
20240705,182200,1587982000,309000,309000,309000,309000,0
|
|
20240705,182100,1587982000,309000,309000,309000,309000,0
|
|
20240705,182000,1587982000,309000,309000,309000,309000,0
|
|
20240705,181900,1587982000,309000,309000,309000,309000,0
|
|
20240705,181800,1587982000,309000,309000,309000,309000,0
|
|
20240705,181700,1587982000,309000,309000,309000,309000,0
|
|
20240705,181600,1587982000,309000,309000,309000,309000,0
|
|
20240705,181500,1587982000,309000,309000,309000,309000,0
|
|
20240705,181400,1587982000,309000,309000,309000,309000,0
|
|
20240705,181300,1587982000,309000,309000,309000,309000,0
|
|
20240705,181200,1587982000,309000,309000,309000,309000,0
|
|
20240705,181100,1587982000,309000,309000,309000,309000,0
|
|
20240705,181000,1587982000,309000,309000,309000,309000,0
|
|
20240705,180900,1587982000,309000,309000,309000,309000,37
|
|
20240705,180800,1587982000,309000,309000,309000,309000,0
|
|
20240705,180700,1587982000,309000,309000,309000,309000,0
|
|
20240705,180600,1587982000,309000,309000,309000,309000,0
|
|
20240705,180500,1587982000,309000,309000,309000,309000,0
|
|
20240705,180400,1587982000,309000,309000,309000,309000,0
|
|
20240705,180300,1587982000,309000,309000,309000,309000,0
|
|
20240705,180200,1587982000,309000,309000,309000,309000,0
|
|
20240705,180100,1587982000,309000,309000,309000,309000,0
|
|
20240705,180000,1587982000,309000,309000,309000,309000,0
|
|
20240705,175900,1587982000,309000,309000,309000,309000,0
|
|
20240705,175800,1587982000,309000,309000,309000,309000,0
|
|
20240705,175700,1587982000,309000,309000,309000,309000,0
|
|
20240705,175600,1587982000,309000,309000,309000,309000,0
|
|
20240705,175500,1587982000,309000,309000,309000,309000,0
|
|
20240705,175400,1587982000,309000,309000,309000,309000,0
|
|
20240705,175300,1587982000,309000,309000,309000,309000,0
|
|
20240705,175200,1587982000,309000,309000,309000,309000,0
|
|
20240705,175100,1587982000,309000,309000,309000,309000,0
|
|
20240705,175000,1587982000,309000,309000,309000,309000,0
|
|
20240705,174900,1587982000,309000,309000,309000,309000,0
|
|
20240705,174800,1587982000,309000,309000,309000,309000,0
|
|
20240705,174700,1587982000,309000,309000,309000,309000,0
|
|
20240705,174600,1587982000,309000,309000,309000,309000,0
|
|
20240705,174500,1587982000,309000,309000,309000,309000,0
|
|
20240705,174400,1587982000,309000,309000,309000,309000,0
|
|
20240705,174300,1587982000,309000,309000,309000,309000,0
|
|
20240705,174200,1587982000,309000,309000,309000,309000,0
|
|
20240705,174100,1587982000,309000,309000,309000,309000,0
|
|
20240705,174000,1587982000,309000,309000,309000,309000,0
|
|
20240705,173900,1587982000,309000,309000,309000,309000,37
|
|
20240705,173800,1587982000,309000,309000,309000,309000,0
|
|
20240705,173700,1587982000,309000,309000,309000,309000,0
|
|
20240705,173600,1587982000,309000,309000,309000,309000,0
|
|
20240705,173500,1587982000,309000,309000,309000,309000,0
|
|
20240705,173400,1587982000,309000,309000,309000,309000,0
|
|
20240705,173300,1587982000,309000,309000,309000,309000,0
|
|
20240705,173200,1587982000,309000,309000,309000,309000,0
|
|
20240705,173100,1587982000,309000,309000,309000,309000,0
|
|
20240705,173000,1587982000,309000,309000,309000,309000,0
|
|
20240705,172900,1587982000,309000,309000,309000,309000,0
|
|
20240705,172800,1587982000,309000,309000,309000,309000,0
|
|
20240705,172700,1587982000,309000,309000,309000,309000,0
|
|
20240705,172600,1587982000,309000,309000,309000,309000,0
|
|
20240705,172500,1587982000,309000,309000,309000,309000,0
|
|
20240705,172400,1587982000,309000,309000,309000,309000,0
|
|
20240705,172300,1587982000,309000,309000,309000,309000,0
|
|
20240705,172200,1587982000,309000,309000,309000,309000,0
|
|
20240705,172100,1587982000,309000,309000,309000,309000,0
|
|
20240705,172000,1587982000,309000,309000,309000,309000,0
|
|
20240705,171900,1587982000,309000,309000,309000,309000,0
|
|
20240705,171800,1587982000,309000,309000,309000,309000,0
|
|
20240705,171700,1587982000,309000,309000,309000,309000,0
|
|
20240705,171600,1587982000,309000,309000,309000,309000,0
|
|
20240705,171500,1587982000,309000,309000,309000,309000,0
|
|
20240705,171400,1587982000,309000,309000,309000,309000,0
|
|
20240705,171300,1587982000,309000,309000,309000,309000,0
|
|
20240705,171200,1587982000,309000,309000,309000,309000,0
|
|
20240705,171100,1587982000,309000,309000,309000,309000,0
|
|
20240705,171000,1587982000,309000,309000,309000,309000,0
|
|
20240705,170900,1587982000,309000,309000,309000,309000,37
|
|
20240705,170800,1587982000,309000,309000,309000,309000,0
|
|
20240705,170700,1587982000,309000,309000,309000,309000,0
|
|
20240705,170600,1587982000,309000,309000,309000,309000,0
|
|
20240705,170500,1587982000,309000,309000,309000,309000,0
|
|
20240705,170400,1587982000,309000,309000,309000,309000,0
|
|
20240705,170300,1587982000,309000,309000,309000,309000,0
|
|
20240705,170200,1587982000,309000,309000,309000,309000,0
|
|
20240705,170100,1587982000,309000,309000,309000,309000,0
|
|
20240705,170000,1587982000,309000,309000,309000,309000,0
|
|
20240705,165900,1587982000,309000,309000,309000,309000,0
|
|
20240705,165800,1587982000,309000,309000,309000,309000,0
|
|
20240705,165700,1587982000,309000,309000,309000,309000,0
|
|
20240705,165600,1587982000,309000,309000,309000,309000,0
|
|
20240705,165500,1587982000,309000,309000,309000,309000,0
|
|
20240705,165400,1587982000,309000,309000,309000,309000,0
|
|
20240705,165300,1587982000,309000,309000,309000,309000,0
|
|
20240705,165200,1587982000,309000,309000,309000,309000,0
|
|
20240705,165100,1587982000,309000,309000,309000,309000,0
|
|
20240705,165000,1587982000,309000,309000,309000,309000,0
|
|
20240705,164900,1587982000,309000,309000,309000,309000,0
|
|
20240705,164800,1587982000,309000,309000,309000,309000,0
|
|
20240705,164700,1587982000,309000,309000,309000,309000,0
|
|
20240705,164600,1587982000,309000,309000,309000,309000,0
|
|
20240705,164500,1587982000,309000,309000,309000,309000,0
|
|
20240705,164400,1587982000,309000,309000,309000,309000,0
|
|
20240705,164300,1587982000,309000,309000,309000,309000,0
|
|
20240705,164200,1587982000,309000,309000,309000,309000,0
|
|
20240705,164100,1587982000,309000,309000,309000,309000,0
|
|
20240705,164000,1587982000,309000,309000,309000,309000,0
|
|
20240705,163900,1587982000,309000,309000,309000,309000,37
|
|
20240705,163800,1587982000,309000,309000,309000,309000,0
|
|
20240705,163700,1587982000,309000,309000,309000,309000,0
|
|
20240705,163600,1587982000,309000,309000,309000,309000,0
|
|
20240705,163500,1587982000,309000,309000,309000,309000,0
|
|
20240705,163400,1587982000,309000,309000,309000,309000,0
|
|
20240705,163300,1587982000,309000,309000,309000,309000,0
|
|
20240705,163200,1587982000,309000,309000,309000,309000,0
|
|
20240705,163100,1587982000,309000,309000,309000,309000,0
|
|
20240705,163000,1587982000,309000,309000,309000,309000,0
|
|
20240705,162900,1587982000,309000,309000,309000,309000,0
|
|
20240705,162800,1587982000,309000,309000,309000,309000,0
|
|
20240705,162700,1587982000,309000,309000,309000,309000,0
|
|
20240705,162600,1587982000,309000,309000,309000,309000,0
|
|
20240705,162500,1587982000,309000,309000,309000,309000,0
|
|
20240705,162400,1587982000,309000,309000,309000,309000,0
|
|
20240705,162300,1587982000,309000,309000,309000,309000,0
|
|
20240705,162200,1587982000,309000,309000,309000,309000,0
|
|
20240705,162100,1587982000,309000,309000,309000,309000,0
|
|
20240705,162000,1587982000,309000,309000,309000,309000,0
|
|
20240705,161900,1587982000,309000,309000,309000,309000,0
|
|
20240705,161800,1587982000,309000,309000,309000,309000,0
|
|
20240705,161700,1587982000,309000,309000,309000,309000,0
|
|
20240705,161600,1587982000,309000,309000,309000,309000,0
|
|
20240705,161500,1587982000,309000,309000,309000,309000,0
|
|
20240705,161400,1587982000,309000,309000,309000,309000,0
|
|
20240705,161300,1587982000,309000,309000,309000,309000,0
|
|
20240705,161200,1587982000,309000,309000,309000,309000,0
|
|
20240705,161100,1587982000,309000,309000,309000,309000,0
|
|
20240705,161000,1587982000,309000,309000,309000,309000,0
|
|
20240705,160900,1587982000,309000,309000,309000,309000,37
|
|
20240705,160800,1587982000,309000,309000,309000,309000,0
|
|
20240705,160700,1587982000,309000,309000,309000,309000,0
|
|
20240705,160600,1587982000,309000,309000,309000,309000,0
|
|
20240705,160500,1587982000,309000,309000,309000,309000,0
|
|
20240705,160400,1587982000,309000,309000,309000,309000,0
|
|
20240705,160300,1587982000,309000,309000,309000,309000,0
|
|
20240705,160200,1587982000,309000,309000,309000,309000,0
|
|
20240705,160100,1587982000,309000,309000,309000,309000,0
|
|
20240705,160000,1587982000,309000,309000,309000,309000,0
|
|
20240705,155900,1587982000,309000,309000,309000,309000,0
|
|
20240705,155800,1587982000,309000,309000,309000,309000,0
|
|
20240705,155700,1587982000,309000,309000,309000,309000,0
|
|
20240705,155600,1587982000,309000,309000,309000,309000,0
|
|
20240705,155500,1587982000,309000,309000,309000,309000,0
|
|
20240705,155400,1587982000,309000,309000,309000,309000,0
|
|
20240705,155300,1587982000,309000,309000,309000,309000,0
|
|
20240705,155200,1587982000,309000,309000,309000,309000,0
|
|
20240705,155100,1587982000,309000,309000,309000,309000,0
|
|
20240705,155000,1587982000,309000,309000,309000,309000,0
|
|
20240705,154900,1587982000,309000,309000,309000,309000,0
|
|
20240705,154800,1587982000,309000,309000,309000,309000,0
|
|
20240705,154700,1587982000,309000,309000,309000,309000,0
|
|
20240705,154600,1587982000,309000,309000,309000,309000,0
|
|
20240705,154500,1587982000,309000,309000,309000,309000,0
|
|
20240705,154400,1587982000,309000,309000,309000,309000,0
|
|
20240705,154300,1587982000,309000,309000,309000,309000,0
|
|
20240705,154200,1587982000,309000,309000,309000,309000,0
|
|
20240705,154100,1587982000,309000,309000,309000,309000,0
|
|
20240705,154000,1587982000,309000,309000,309000,309000,0
|
|
20240705,153900,1587982000,309000,309000,309000,309000,37
|
|
20240705,153800,1587982000,309000,309000,309000,309000,0
|
|
20240705,153700,1587982000,309000,309000,309000,309000,0
|
|
20240705,153600,1587982000,309000,309000,309000,309000,0
|
|
20240705,153500,1587982000,309000,309000,309000,309000,0
|
|
20240705,153400,1587982000,309000,309000,309000,309000,0
|
|
20240705,153300,1587982000,309000,309000,309000,309000,0
|
|
20240705,153200,1587982000,309000,309000,309000,309000,0
|
|
20240705,153100,1587982000,309000,309000,309000,309000,0
|
|
20240705,153000,1587982000,309000,309000,309000,309000,37
|
|
20240705,152900,1576549000,308000,308000,308000,308000,0
|
|
20240705,152800,1576549000,308000,308000,308000,308000,0
|
|
20240705,152700,1576549000,308000,308000,308000,308000,0
|
|
20240705,152600,1576549000,308000,308000,308000,308000,0
|
|
20240705,152500,1576549000,308000,308000,308000,308000,0
|
|
20240705,152400,1576549000,308000,308000,308000,308000,0
|
|
20240705,152300,1576549000,308000,308000,308000,308000,0
|
|
20240705,152200,1576549000,308000,308000,308000,308000,0
|
|
20240705,152100,1576549000,308000,308000,308000,308000,0
|
|
20240705,152000,1576549000,308000,308000,308000,308000,0
|
|
20240705,151900,1576549000,308000,308000,308000,307500,9
|
|
20240705,151800,1573778000,307500,307000,308000,307000,113
|
|
20240705,151700,1539059000,308000,307000,308000,307000,2
|
|
20240705,151600,1538444000,308000,308000,308000,307000,41
|
|
20240705,151500,1525817000,307000,307000,307000,307000,6
|
|
20240705,151400,1523975000,307000,307000,307000,307000,0
|
|
20240705,151300,1523975000,307000,307000,307500,307000,77
|
|
20240705,151200,1500333000,307000,308500,308500,307000,101
|
|
20240705,151100,1469262500,308500,308500,308500,308500,23
|
|
20240705,151000,1462167000,308500,308000,308500,308000,7
|
|
20240705,150900,1460008500,308500,308500,308500,308500,3
|
|
20240705,150800,1459083000,309000,309000,309000,309000,1
|
|
20240705,150700,1458774000,309000,309000,309000,309000,0
|
|
20240705,150600,1458774000,309000,309000,309000,309000,1
|
|
20240705,150500,1458465000,308000,308000,308000,308000,0
|
|
20240705,150400,1458465000,308000,308000,308000,308000,0
|
|
20240705,150300,1458465000,308000,308000,308000,308000,0
|
|
20240705,150200,1458465000,308000,308000,308000,308000,0
|
|
20240705,150100,1458465000,308000,308000,308000,308000,0
|
|
20240705,150000,1458465000,308000,308000,308000,308000,1
|
|
20240705,145900,1458157000,308000,308000,308000,308000,0
|
|
20240705,145800,1458157000,308000,308000,308000,308000,8
|
|
20240705,145700,1455693000,308000,308000,308000,308000,0
|
|
20240705,145600,1455693000,308000,308000,308000,308000,3
|
|
20240705,145500,1454769000,308000,308000,308000,308000,2
|
|
20240705,145400,1454153000,308000,308000,308000,308000,0
|
|
20240705,145300,1454153000,308000,307000,308000,307000,66
|
|
20240705,145200,1433826000,308000,308000,308000,307000,82
|
|
20240705,145100,1408599000,308500,308000,308500,308000,125
|
|
20240705,145000,1370098500,309000,309000,309000,308500,81
|
|
20240705,144900,1345108500,309000,309000,309000,309000,2
|
|
20240705,144800,1344490500,309500,309500,309500,309500,5
|
|
20240705,144700,1342943000,309500,309000,309500,309000,58
|
|
20240705,144600,1325019500,309500,309500,309500,309500,16
|
|
20240705,144500,1320067500,309500,309500,309500,309500,5
|
|
20240705,144400,1318520000,309500,309500,309500,309500,0
|
|
20240705,144300,1318520000,309500,309500,309500,309500,0
|
|
20240705,144200,1318520000,309500,309500,309500,309500,0
|
|
20240705,144100,1318520000,309500,309500,309500,309500,5
|
|
20240705,144000,1316972500,309500,309500,309500,309500,11
|
|
20240705,143900,1313568000,309500,309500,309500,309500,0
|
|
20240705,143800,1313568000,309500,309500,309500,309500,0
|
|
20240705,143700,1313568000,309500,309000,309500,309000,33
|
|
20240705,143600,1303370500,309000,309000,309000,309000,8
|
|
20240705,143500,1300898500,309000,309000,309000,309000,1
|
|
20240705,143400,1300589500,309500,309500,309500,309500,0
|
|
20240705,143300,1300589500,309500,309500,309500,309500,0
|
|
20240705,143200,1300589500,309500,309500,309500,309500,1
|
|
20240705,143100,1300280000,309500,309500,309500,309500,15
|
|
20240705,143000,1295637500,309500,309500,309500,309500,86
|
|
20240705,142900,1269020500,309500,309500,309500,309500,1
|
|
20240705,142800,1268711000,310000,310000,310000,310000,0
|
|
20240705,142700,1268711000,310000,309500,310000,309500,60
|
|
20240705,142600,1250136000,310000,310000,310000,310000,1
|
|
20240705,142500,1249826000,310000,310000,310000,310000,1
|
|
20240705,142400,1249516000,310000,310000,310000,310000,13
|
|
20240705,142300,1245486000,310000,310500,310500,310000,181
|
|
20240705,142200,1189375000,310000,310500,310500,310000,27
|
|
20240705,142100,1181004000,310500,311000,311000,310000,229
|
|
20240705,142000,1109814000,311500,311500,311500,311500,0
|
|
20240705,141900,1109814000,311500,311500,311500,311500,0
|
|
20240705,141800,1109814000,311500,311500,311500,311500,0
|
|
20240705,141700,1109814000,311500,311500,311500,311500,31
|
|
20240705,141600,1100157500,311500,311000,311500,311000,9
|
|
20240705,141500,1097357500,311000,311500,311500,311000,2
|
|
20240705,141400,1096735000,311500,311000,311500,311000,2
|
|
20240705,141300,1096112500,311000,311000,311000,311000,0
|
|
20240705,141200,1096112500,311000,311000,311000,311000,0
|
|
20240705,141100,1096112500,311000,311000,311000,311000,0
|
|
20240705,141000,1096112500,311000,311000,311000,311000,1
|
|
20240705,140900,1095801500,311000,311000,311000,311000,0
|
|
20240705,140800,1095801500,311000,311000,311000,311000,6
|
|
20240705,140700,1093935500,311000,311000,311000,311000,0
|
|
20240705,140600,1093935500,311000,311000,311000,311000,6
|
|
20240705,140500,1092069500,311000,311000,311000,311000,1
|
|
20240705,140400,1091758500,311000,311000,311000,311000,0
|
|
20240705,140300,1091758500,311000,311000,311000,311000,0
|
|
20240705,140200,1091758500,311000,311000,311000,311000,6
|
|
20240705,140100,1089892500,311500,311500,311500,311500,0
|
|
20240705,140000,1089892500,311500,311500,311500,311500,8
|
|
20240705,135900,1087400500,311000,311000,311000,311000,20
|
|
20240705,135800,1081180500,311000,311000,311000,311000,0
|
|
20240705,135700,1081180500,311000,311000,311000,311000,0
|
|
20240705,135600,1081180500,311000,311000,311000,311000,1
|
|
20240705,135500,1080869500,311500,311500,311500,311500,2
|
|
20240705,135400,1080246500,311500,311500,311500,311500,0
|
|
20240705,135300,1080246500,311500,311500,311500,311500,1
|
|
20240705,135200,1079935000,311500,311500,311500,311500,0
|
|
20240705,135100,1079935000,311500,311500,311500,311500,5
|
|
20240705,135000,1078377500,311500,311500,311500,311500,10
|
|
20240705,134900,1075262500,311500,311500,311500,311500,0
|
|
20240705,134800,1075262500,311500,311500,311500,311500,0
|
|
20240705,134700,1075262500,311500,311500,311500,311500,0
|
|
20240705,134600,1075262500,311500,311500,311500,311500,1
|
|
20240705,134500,1074951000,311500,311500,311500,311500,36
|
|
20240705,134400,1063737000,311500,311500,311500,311500,4
|
|
20240705,134300,1062491000,311500,311500,311500,311500,0
|
|
20240705,134200,1062491000,311500,311500,311500,311500,2
|
|
20240705,134100,1061868000,311500,311500,311500,311500,0
|
|
20240705,134000,1061868000,311500,311500,311500,311500,9
|
|
20240705,133900,1059064500,311500,311500,311500,311500,1
|
|
20240705,133800,1058753000,311500,311500,311500,311500,18
|
|
20240705,133700,1053146000,311500,311500,311500,311500,0
|
|
20240705,133600,1053146000,311500,311500,311500,311500,182
|
|
20240705,133500,996453000,311500,311500,311500,311500,16
|
|
20240705,133400,991469000,311500,311500,311500,311500,13
|
|
20240705,133300,987419500,312000,312000,312000,312000,0
|
|
20240705,133200,987419500,312000,312000,312000,312000,96
|
|
20240705,133100,957467500,312500,312500,312500,312500,5
|
|
20240705,133000,955905000,312500,312000,312500,312000,30
|
|
20240705,132900,946544500,312000,312000,312000,312000,0
|
|
20240705,132800,946544500,312000,312500,312500,312000,12
|
|
20240705,132700,942795000,312500,312500,312500,312500,0
|
|
20240705,132600,942795000,312500,312500,312500,312500,1
|
|
20240705,132500,942482500,312500,312500,312500,312500,1
|
|
20240705,132400,942170000,312500,312500,312500,312500,0
|
|
20240705,132300,942170000,312500,312500,312500,312500,7
|
|
20240705,132200,939982500,312000,312500,312500,312000,18
|
|
20240705,132100,934360000,312000,312000,312000,312000,0
|
|
20240705,132000,934360000,312000,312000,312000,312000,1
|
|
20240705,131900,934048000,312000,312000,312000,312000,0
|
|
20240705,131800,934048000,312000,312000,312000,312000,0
|
|
20240705,131700,934048000,312000,312000,312000,312000,1
|
|
20240705,131600,933736000,312500,312500,312500,312500,0
|
|
20240705,131500,933736000,312500,312500,312500,312500,1
|
|
20240705,131400,933423500,312500,312500,312500,312500,0
|
|
20240705,131300,933423500,312500,312500,312500,312500,0
|
|
20240705,131200,933423500,312500,312500,312500,312500,10
|
|
20240705,131100,930298500,312500,312500,312500,312500,0
|
|
20240705,131000,930298500,312500,312500,312500,312500,0
|
|
20240705,130900,930298500,312500,312500,312500,312500,0
|
|
20240705,130800,930298500,312500,312500,312500,312500,0
|
|
20240705,130700,930298500,312500,312500,312500,312500,0
|
|
20240705,130600,930298500,312500,312500,312500,312500,2
|
|
20240705,130500,929673500,312500,312500,312500,312500,0
|
|
20240705,130400,929673500,312500,312500,312500,312500,5
|
|
20240705,130300,928111000,312500,312500,312500,312500,1
|
|
20240705,130200,927798500,313000,313000,313000,313000,1
|
|
20240705,130100,927485500,313000,312500,313000,312500,3
|
|
20240705,130000,926547500,312500,312500,312500,312500,1
|
|
20240705,125900,926235000,312500,312500,312500,312500,3
|
|
20240705,125800,925297500,312500,312500,312500,312500,4
|
|
20240705,125700,924047500,312000,312000,312000,312000,0
|
|
20240705,125600,924047500,312000,312000,312000,312000,1
|
|
20240705,125500,923735500,312500,312500,312500,312500,0
|
|
20240705,125400,923735500,312500,312500,312500,312500,0
|
|
20240705,125300,923735500,312500,312500,312500,312500,3
|
|
20240705,125200,922798000,312500,312500,312500,312500,0
|
|
20240705,125100,922798000,312500,312500,312500,312500,1
|
|
20240705,125000,922485500,312000,312000,312000,312000,5
|
|
20240705,124900,920925500,312000,312000,312000,312000,2
|
|
20240705,124800,920301500,313000,313000,313000,313000,0
|
|
20240705,124700,920301500,313000,313000,313000,313000,0
|
|
20240705,124600,920301500,313000,311500,313000,311500,54
|
|
20240705,124500,903444000,312000,312000,312000,312000,1
|
|
20240705,124400,903132000,312000,312000,312000,312000,5
|
|
20240705,124300,901572000,312000,312000,312000,312000,1
|
|
20240705,124200,901260000,312000,312000,312000,312000,8
|
|
20240705,124100,898764000,312000,312000,312000,312000,0
|
|
20240705,124000,898764000,312000,312000,312000,312000,2
|
|
20240705,123900,898140000,311500,311500,311500,311500,1
|
|
20240705,123800,897828500,311500,311500,311500,311500,0
|
|
20240705,123700,897828500,311500,311500,311500,311500,0
|
|
20240705,123600,897828500,311500,312500,312500,311500,19
|
|
20240705,123500,891909000,312500,312500,312500,312500,0
|
|
20240705,123400,891909000,312500,311500,312500,311500,5
|
|
20240705,123300,890349500,311500,311500,311500,311500,16
|
|
20240705,123200,885365500,312500,312500,312500,312500,2
|
|
20240705,123100,884740500,313000,313000,313000,313000,0
|
|
20240705,123000,884740500,313000,313000,313000,313000,1
|
|
20240705,122900,884427500,312000,312000,312000,312000,7
|
|
20240705,122800,882243500,311500,311500,311500,311500,0
|
|
20240705,122700,882243500,311500,312000,312000,311500,25
|
|
20240705,122600,874452000,312000,312500,312500,312000,160
|
|
20240705,122500,824531000,312500,312500,312500,312500,0
|
|
20240705,122400,824531000,312500,312500,312500,312500,3
|
|
20240705,122300,823593500,312500,312500,312500,312500,0
|
|
20240705,122200,823593500,312500,312500,312500,312500,0
|
|
20240705,122100,823593500,312500,312500,312500,312500,0
|
|
20240705,122000,823593500,312500,312500,312500,312500,0
|
|
20240705,121900,823593500,312500,312000,312500,312000,51
|
|
20240705,121800,807656500,312500,312500,312500,312500,1
|
|
20240705,121700,807344000,312000,312000,312000,312000,0
|
|
20240705,121600,807344000,312000,312000,312000,312000,1
|
|
20240705,121500,807032000,312000,312000,312000,312000,13
|
|
20240705,121400,802976000,312500,312500,312500,312500,3
|
|
20240705,121300,802038500,312500,312500,312500,312500,20
|
|
20240705,121200,795788500,312500,312500,312500,312500,0
|
|
20240705,121100,795788500,312500,312500,312500,312500,1
|
|
20240705,121000,795476000,313000,313000,313000,313000,1
|
|
20240705,120900,795163000,312000,312000,312000,312000,0
|
|
20240705,120800,795163000,312000,312000,312000,312000,0
|
|
20240705,120700,795163000,312000,312000,312000,312000,1
|
|
20240705,120600,794851000,312000,312000,312000,312000,9
|
|
20240705,120500,792043000,312000,312000,312000,312000,0
|
|
20240705,120400,792043000,312000,312000,312000,312000,24
|
|
20240705,120300,784555000,312000,312000,312000,312000,0
|
|
20240705,120200,784555000,312000,312000,312000,312000,78
|
|
20240705,120100,760219000,312000,312000,312000,312000,37
|
|
20240705,120000,748675000,312000,312000,312000,312000,0
|
|
20240705,115900,748675000,312000,312000,312000,312000,2
|
|
20240705,115800,748051000,314000,314000,314000,314000,0
|
|
20240705,115700,748051000,314000,312000,314000,312000,2
|
|
20240705,115600,747425000,312000,313000,313000,312000,373
|
|
20240705,115500,630753500,313000,313000,313000,313000,13
|
|
20240705,115400,626684500,313000,313000,313000,313000,2
|
|
20240705,115300,626058500,313000,313000,313000,313000,20
|
|
20240705,115200,619798500,314000,314000,314000,314000,5
|
|
20240705,115100,618228500,314000,313000,314000,313000,2
|
|
20240705,115000,617601500,313000,313000,313000,313000,1
|
|
20240705,114900,617288500,313000,313000,313000,313000,1
|
|
20240705,114800,616975500,313000,313000,313000,313000,1
|
|
20240705,114700,616662500,314000,314000,314000,314000,0
|
|
20240705,114600,616662500,314000,314000,314000,314000,0
|
|
20240705,114500,616662500,314000,314000,314000,314000,0
|
|
20240705,114400,616662500,314000,313500,314000,313500,3
|
|
20240705,114300,615721000,313000,313000,313000,313000,0
|
|
20240705,114200,615721000,313000,313000,313000,313000,0
|
|
20240705,114100,615721000,313000,313000,313000,313000,2
|
|
20240705,114000,615095000,313500,313500,313500,313500,0
|
|
20240705,113900,615095000,313500,313500,313500,313500,4
|
|
20240705,113800,613841000,314000,314000,314000,314000,0
|
|
20240705,113700,613841000,314000,313000,314000,313000,5
|
|
20240705,113600,612273000,313000,313000,313000,313000,0
|
|
20240705,113500,612273000,313000,313000,313000,313000,1
|
|
20240705,113400,611960000,313000,313000,313000,313000,20
|
|
20240705,113300,605700000,314000,314000,314000,314000,0
|
|
20240705,113200,605700000,314000,314000,314000,314000,17
|
|
20240705,113100,600362000,314000,314000,314000,314000,1
|
|
20240705,113000,600048000,313500,313500,313500,313500,3
|
|
20240705,112900,599107500,313000,313000,313000,313000,0
|
|
20240705,112800,599107500,313000,313000,313000,313000,0
|
|
20240705,112700,599107500,313000,313000,313000,313000,0
|
|
20240705,112600,599107500,313000,313000,313000,313000,1
|
|
20240705,112500,598794500,313500,313500,313500,313500,0
|
|
20240705,112400,598794500,313500,313500,313500,313500,0
|
|
20240705,112300,598794500,313500,313500,313500,313500,0
|
|
20240705,112200,598794500,313500,313500,313500,313500,0
|
|
20240705,112100,598794500,313500,313500,313500,313500,0
|
|
20240705,112000,598794500,313500,313500,313500,313500,0
|
|
20240705,111900,598794500,313500,313500,313500,313500,1
|
|
20240705,111800,598481000,313500,313500,313500,313500,1
|
|
20240705,111700,598167500,313000,313000,313000,313000,0
|
|
20240705,111600,598167500,313000,313500,313500,313000,23
|
|
20240705,111500,590966000,313500,313500,313500,313500,45
|
|
20240705,111400,576858500,314000,314000,314000,314000,0
|
|
20240705,111300,576858500,314000,314000,314000,314000,0
|
|
20240705,111200,576858500,314000,314000,314000,314000,0
|
|
20240705,111100,576858500,314000,314000,314000,314000,8
|
|
20240705,111000,574346500,314000,314000,314000,314000,3
|
|
20240705,110900,573404500,314000,314000,314000,314000,20
|
|
20240705,110800,567124500,313500,313500,313500,313500,1
|
|
20240705,110700,566811000,313500,313500,313500,313500,0
|
|
20240705,110600,566811000,313500,313500,313500,313500,0
|
|
20240705,110500,566811000,313500,313500,313500,313500,2
|
|
20240705,110400,566184000,313500,313500,313500,313500,0
|
|
20240705,110300,566184000,313500,313500,314000,313500,14
|
|
20240705,110200,561794500,313500,314000,314000,313500,91
|
|
20240705,110100,533222000,314000,314000,314000,314000,2
|
|
20240705,110000,532594000,314000,314000,314000,314000,0
|
|
20240705,105900,532594000,314000,314000,314000,314000,1
|
|
20240705,105800,532280000,314000,314000,314000,314000,0
|
|
20240705,105700,532280000,314000,314000,314000,314000,0
|
|
20240705,105600,532280000,314000,314000,314000,314000,1
|
|
20240705,105500,531966000,314000,314000,314000,314000,0
|
|
20240705,105400,531966000,314000,314000,314000,314000,0
|
|
20240705,105300,531966000,314000,314000,314000,314000,0
|
|
20240705,105200,531966000,314000,314000,314000,314000,0
|
|
20240705,105100,531966000,314000,314000,314000,314000,6
|
|
20240705,105000,530082000,314500,314500,314500,314500,0
|
|
20240705,104900,530082000,314500,314500,314500,314500,1
|
|
20240705,104800,529767500,314000,314000,314000,314000,0
|
|
20240705,104700,529767500,314000,314000,314000,314000,0
|
|
20240705,104600,529767500,314000,314500,314500,314000,4
|
|
20240705,104500,528510500,314500,314500,314500,314500,15
|
|
20240705,104400,523793000,314500,314500,314500,314500,2
|
|
20240705,104300,523164000,313500,313500,313500,313500,0
|
|
20240705,104200,523164000,313500,313500,313500,313500,0
|
|
20240705,104100,523164000,313500,313500,313500,313500,0
|
|
20240705,104000,523164000,313500,313500,313500,313500,0
|
|
20240705,103900,523164000,313500,313500,313500,313500,0
|
|
20240705,103800,523164000,313500,313500,313500,313500,1
|
|
20240705,103700,522850500,314500,314500,314500,314500,10
|
|
20240705,103600,519705500,313500,313500,313500,313500,1
|
|
20240705,103500,519392000,313500,314000,314000,313500,8
|
|
20240705,103400,516882500,314000,314000,314000,314000,0
|
|
20240705,103300,516882500,314000,314000,314000,314000,2
|
|
20240705,103200,516254500,314000,314000,314000,314000,0
|
|
20240705,103100,516254500,314000,314000,314000,314000,0
|
|
20240705,103000,516254500,314000,314000,314000,314000,0
|
|
20240705,102900,516254500,314000,314000,314000,314000,100
|
|
20240705,102800,484854500,314000,314000,314000,314000,0
|
|
20240705,102700,484854500,314000,314000,314000,314000,0
|
|
20240705,102600,484854500,314000,314000,314000,314000,4
|
|
20240705,102500,483598500,314000,313500,314000,313500,11
|
|
20240705,102400,480149500,314000,314000,314000,314000,0
|
|
20240705,102300,480149500,314000,314000,314000,314000,4
|
|
20240705,102200,478893500,314500,314500,314500,314500,0
|
|
20240705,102100,478893500,314500,314500,314500,314500,0
|
|
20240705,102000,478893500,314500,314500,314500,314500,0
|
|
20240705,101900,478893500,314500,314500,314500,314500,0
|
|
20240705,101800,478893500,314500,314500,314500,314500,2
|
|
20240705,101700,478264500,314500,314500,314500,314500,1
|
|
20240705,101600,477950000,313000,313000,314500,313000,11
|
|
20240705,101500,474503000,313000,313000,313000,313000,22
|
|
20240705,101400,467617000,313000,313000,313000,313000,0
|
|
20240705,101300,467617000,313000,314000,314000,313000,8
|
|
20240705,101200,465112000,314000,314000,314000,314000,2
|
|
20240705,101100,464484000,313000,313000,313000,313000,2
|
|
20240705,101000,463858000,313000,313000,313000,313000,1
|
|
20240705,100900,463545000,313000,313500,313500,313000,57
|
|
20240705,100800,445676000,314000,314000,314000,314000,1
|
|
20240705,100700,445362000,315000,315000,315000,315000,0
|
|
20240705,100600,445362000,315000,315000,315000,315000,1
|
|
20240705,100500,445047000,313500,313500,313500,313500,5
|
|
20240705,100400,443479500,313500,313500,313500,313500,0
|
|
20240705,100300,443479500,313500,313500,313500,313500,14
|
|
20240705,100200,439090500,313500,313500,313500,313500,34
|
|
20240705,100100,428431500,314500,314500,314500,314500,7
|
|
20240705,100000,426230000,313500,315000,315000,313500,2
|
|
20240705,095900,425601500,314500,314500,314500,314500,3
|
|
20240705,095800,424658000,314500,314500,314500,314500,0
|
|
20240705,095700,424658000,314500,314500,314500,314500,2
|
|
20240705,095600,424029000,315000,314000,315000,313000,13
|
|
20240705,095500,419943500,313500,313500,313500,313500,12
|
|
20240705,095400,416181500,314000,314000,314000,314000,8
|
|
20240705,095300,413669500,314000,314000,314000,314000,1
|
|
20240705,095200,413355500,313500,313500,313500,313500,0
|
|
20240705,095100,413355500,313500,314000,314000,313500,2
|
|
20240705,095000,412728000,314000,314500,314500,314000,6
|
|
20240705,094900,410843000,314500,314500,314500,314500,3
|
|
20240705,094800,409899500,314000,314000,314000,314000,3
|
|
20240705,094700,408957500,315000,312500,315000,312500,102
|
|
20240705,094600,377027500,313000,313000,313000,313000,46
|
|
20240705,094500,362629500,312500,312500,312500,312500,10
|
|
20240705,094400,359504500,312500,312500,312500,312500,1
|
|
20240705,094300,359192000,312500,312500,312500,312500,0
|
|
20240705,094200,359192000,312500,312500,312500,312500,34
|
|
20240705,094100,348567000,312500,312500,312500,312500,0
|
|
20240705,094000,348567000,312500,312500,312500,312500,1
|
|
20240705,093900,348254500,312500,313000,313000,312500,4
|
|
20240705,093800,347004000,313000,313000,313000,313000,8
|
|
20240705,093700,344500000,313000,313000,313000,313000,0
|
|
20240705,093600,344500000,313000,312000,313000,312000,11
|
|
20240705,093500,341064000,312000,313000,313000,312000,121
|
|
20240705,093400,303251000,313000,313000,313000,313000,235
|
|
20240705,093300,229696000,312500,312500,312500,312500,15
|
|
20240705,093200,225008500,312000,312000,312000,312000,0
|
|
20240705,093100,225008500,312000,312000,312000,312000,10
|
|
20240705,093000,221888500,312500,312500,312500,312500,0
|
|
20240705,092900,221888500,312500,312500,312500,312500,1
|
|
20240705,092800,221576000,312500,312500,312500,312500,2
|
|
20240705,092700,220951000,312500,312500,312500,312500,5
|
|
20240705,092600,219388500,312500,312500,313000,312500,5
|
|
20240705,092500,217825500,312500,312000,312500,312000,4
|
|
20240705,092400,216576000,312000,311500,312500,311500,35
|
|
20240705,092300,205666500,311500,313000,313000,311500,17
|
|
20240705,092200,200358000,313000,312500,313000,312500,8
|
|
20240705,092100,197857500,312000,314000,314000,312000,4
|
|
20240705,092000,196607500,314000,312000,314000,312000,8
|
|
20240705,091900,194106000,311500,312500,313000,311000,58
|
|
20240705,091800,176044000,312000,313000,313000,311500,43
|
|
20240705,091700,162617000,313500,313500,313500,313000,13
|
|
20240705,091600,158547000,313500,313500,314000,313500,6
|
|
20240705,091500,156665500,313500,314500,314500,313500,15
|
|
20240705,091400,151957000,314000,314500,315000,314000,11
|
|
20240705,091300,148501000,314000,313500,314000,313500,16
|
|
20240705,091200,143482000,313500,314500,314500,313500,61
|
|
20240705,091100,124357500,313500,313500,313500,313500,2
|
|
20240705,091000,123730500,313500,316000,316000,313500,91
|
|
20240705,090900,95154000,314500,315500,315500,314500,20
|
|
20240705,090800,88856000,316000,315500,316000,315500,4
|
|
20240705,090700,87593500,315000,315000,316000,315000,9
|
|
20240705,090600,84756500,315500,315500,315500,315500,2
|
|
20240705,090500,84125500,315000,316000,316000,315000,84
|
|
20240705,090400,57627500,316500,317000,317000,316500,17
|
|
20240705,090300,52244500,317000,317000,317000,317000,54
|
|
20240705,090200,35126500,317000,316500,317000,316500,6
|
|
20240705,090100,33226000,315500,315500,315500,315500,0
|
|
20240705,090000,33226000,315500,316500,316500,315500,105
|