582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,183900,582957500,309000,309000,309000,309000,21
|
|
20240708,183800,582957500,309000,309000,309000,309000,0
|
|
20240708,183700,582957500,309000,309000,309000,309000,0
|
|
20240708,183600,582957500,309000,309000,309000,309000,0
|
|
20240708,183500,582957500,309000,309000,309000,309000,0
|
|
20240708,183400,582957500,309000,309000,309000,309000,0
|
|
20240708,183300,582957500,309000,309000,309000,309000,0
|
|
20240708,183200,582957500,309000,309000,309000,309000,0
|
|
20240708,183100,582957500,309000,309000,309000,309000,0
|
|
20240708,183000,582957500,309000,309000,309000,309000,0
|
|
20240708,182900,582957500,309000,309000,309000,309000,0
|
|
20240708,182800,582957500,309000,309000,309000,309000,0
|
|
20240708,182700,582957500,309000,309000,309000,309000,0
|
|
20240708,182600,582957500,309000,309000,309000,309000,0
|
|
20240708,182500,582957500,309000,309000,309000,309000,0
|
|
20240708,182400,582957500,309000,309000,309000,309000,0
|
|
20240708,182300,582957500,309000,309000,309000,309000,0
|
|
20240708,182200,582957500,309000,309000,309000,309000,0
|
|
20240708,182100,582957500,309000,309000,309000,309000,0
|
|
20240708,182000,582957500,309000,309000,309000,309000,0
|
|
20240708,181900,582957500,309000,309000,309000,309000,0
|
|
20240708,181800,582957500,309000,309000,309000,309000,0
|
|
20240708,181700,582957500,309000,309000,309000,309000,0
|
|
20240708,181600,582957500,309000,309000,309000,309000,0
|
|
20240708,181500,582957500,309000,309000,309000,309000,0
|
|
20240708,181400,582957500,309000,309000,309000,309000,0
|
|
20240708,181300,582957500,309000,309000,309000,309000,0
|
|
20240708,181200,582957500,309000,309000,309000,309000,0
|
|
20240708,181100,582957500,309000,309000,309000,309000,0
|
|
20240708,181000,582957500,309000,309000,309000,309000,0
|
|
20240708,180900,582957500,309000,309000,309000,309000,21
|
|
20240708,180800,582957500,309000,309000,309000,309000,0
|
|
20240708,180700,582957500,309000,309000,309000,309000,0
|
|
20240708,180600,582957500,309000,309000,309000,309000,0
|
|
20240708,180500,582957500,309000,309000,309000,309000,0
|
|
20240708,180400,582957500,309000,309000,309000,309000,0
|
|
20240708,180300,582957500,309000,309000,309000,309000,0
|
|
20240708,180200,582957500,309000,309000,309000,309000,0
|
|
20240708,180100,582957500,309000,309000,309000,309000,0
|
|
20240708,180000,582957500,309000,309000,309000,309000,0
|
|
20240708,175900,582957500,309000,309000,309000,309000,0
|
|
20240708,175800,582957500,309000,309000,309000,309000,0
|
|
20240708,175700,582957500,309000,309000,309000,309000,0
|
|
20240708,175600,582957500,309000,309000,309000,309000,0
|
|
20240708,175500,582957500,309000,309000,309000,309000,0
|
|
20240708,175400,582957500,309000,309000,309000,309000,0
|
|
20240708,175300,582957500,309000,309000,309000,309000,0
|
|
20240708,175200,582957500,309000,309000,309000,309000,0
|
|
20240708,175100,582957500,309000,309000,309000,309000,0
|
|
20240708,175000,582957500,309000,309000,309000,309000,0
|
|
20240708,174900,582957500,309000,309000,309000,309000,0
|
|
20240708,174800,582957500,309000,309000,309000,309000,0
|
|
20240708,174700,582957500,309000,309000,309000,309000,0
|
|
20240708,174600,582957500,309000,309000,309000,309000,0
|
|
20240708,174500,582957500,309000,309000,309000,309000,0
|
|
20240708,174400,582957500,309000,309000,309000,309000,0
|
|
20240708,174300,582957500,309000,309000,309000,309000,0
|
|
20240708,174200,582957500,309000,309000,309000,309000,0
|
|
20240708,174100,582957500,309000,309000,309000,309000,0
|
|
20240708,174000,582957500,309000,309000,309000,309000,0
|
|
20240708,173900,582957500,309000,309000,309000,309000,21
|
|
20240708,173800,582957500,309000,309000,309000,309000,0
|
|
20240708,173700,582957500,309000,309000,309000,309000,0
|
|
20240708,173600,582957500,309000,309000,309000,309000,0
|
|
20240708,173500,582957500,309000,309000,309000,309000,0
|
|
20240708,173400,582957500,309000,309000,309000,309000,0
|
|
20240708,173300,582957500,309000,309000,309000,309000,0
|
|
20240708,173200,582957500,309000,309000,309000,309000,0
|
|
20240708,173100,582957500,309000,309000,309000,309000,0
|
|
20240708,173000,582957500,309000,309000,309000,309000,0
|
|
20240708,172900,582957500,309000,309000,309000,309000,0
|
|
20240708,172800,582957500,309000,309000,309000,309000,0
|
|
20240708,172700,582957500,309000,309000,309000,309000,0
|
|
20240708,172600,582957500,309000,309000,309000,309000,0
|
|
20240708,172500,582957500,309000,309000,309000,309000,0
|
|
20240708,172400,582957500,309000,309000,309000,309000,0
|
|
20240708,172300,582957500,309000,309000,309000,309000,0
|
|
20240708,172200,582957500,309000,309000,309000,309000,0
|
|
20240708,172100,582957500,309000,309000,309000,309000,0
|
|
20240708,172000,582957500,309000,309000,309000,309000,0
|
|
20240708,171900,582957500,309000,309000,309000,309000,0
|
|
20240708,171800,582957500,309000,309000,309000,309000,0
|
|
20240708,171700,582957500,309000,309000,309000,309000,0
|
|
20240708,171600,582957500,309000,309000,309000,309000,0
|
|
20240708,171500,582957500,309000,309000,309000,309000,0
|
|
20240708,171400,582957500,309000,309000,309000,309000,0
|
|
20240708,171300,582957500,309000,309000,309000,309000,0
|
|
20240708,171200,582957500,309000,309000,309000,309000,0
|
|
20240708,171100,582957500,309000,309000,309000,309000,0
|
|
20240708,171000,582957500,309000,309000,309000,309000,0
|
|
20240708,170900,582957500,309000,309000,309000,309000,21
|
|
20240708,170800,582957500,309000,309000,309000,309000,0
|
|
20240708,170700,582957500,309000,309000,309000,309000,0
|
|
20240708,170600,582957500,309000,309000,309000,309000,0
|
|
20240708,170500,582957500,309000,309000,309000,309000,0
|
|
20240708,170400,582957500,309000,309000,309000,309000,0
|
|
20240708,170300,582957500,309000,309000,309000,309000,0
|
|
20240708,170200,582957500,309000,309000,309000,309000,0
|
|
20240708,170100,582957500,309000,309000,309000,309000,0
|
|
20240708,170000,582957500,309000,309000,309000,309000,0
|
|
20240708,165900,582957500,309000,309000,309000,309000,0
|
|
20240708,165800,582957500,309000,309000,309000,309000,0
|
|
20240708,165700,582957500,309000,309000,309000,309000,0
|
|
20240708,165600,582957500,309000,309000,309000,309000,0
|
|
20240708,165500,582957500,309000,309000,309000,309000,0
|
|
20240708,165400,582957500,309000,309000,309000,309000,0
|
|
20240708,165300,582957500,309000,309000,309000,309000,0
|
|
20240708,165200,582957500,309000,309000,309000,309000,0
|
|
20240708,165100,582957500,309000,309000,309000,309000,0
|
|
20240708,165000,582957500,309000,309000,309000,309000,0
|
|
20240708,164900,582957500,309000,309000,309000,309000,0
|
|
20240708,164800,582957500,309000,309000,309000,309000,0
|
|
20240708,164700,582957500,309000,309000,309000,309000,0
|
|
20240708,164600,582957500,309000,309000,309000,309000,0
|
|
20240708,164500,582957500,309000,309000,309000,309000,0
|
|
20240708,164400,582957500,309000,309000,309000,309000,0
|
|
20240708,164300,582957500,309000,309000,309000,309000,0
|
|
20240708,164200,582957500,309000,309000,309000,309000,0
|
|
20240708,164100,582957500,309000,309000,309000,309000,0
|
|
20240708,164000,582957500,309000,309000,309000,309000,0
|
|
20240708,163900,582957500,309000,309000,309000,309000,21
|
|
20240708,163800,582957500,309000,309000,309000,309000,0
|
|
20240708,163700,582957500,309000,309000,309000,309000,0
|
|
20240708,163600,582957500,309000,309000,309000,309000,0
|
|
20240708,163500,582957500,309000,309000,309000,309000,0
|
|
20240708,163400,582957500,309000,309000,309000,309000,0
|
|
20240708,163300,582957500,309000,309000,309000,309000,0
|
|
20240708,163200,582957500,309000,309000,309000,309000,0
|
|
20240708,163100,582957500,309000,309000,309000,309000,0
|
|
20240708,163000,582957500,309000,309000,309000,309000,0
|
|
20240708,162900,582957500,309000,309000,309000,309000,0
|
|
20240708,162800,582957500,309000,309000,309000,309000,0
|
|
20240708,162700,582957500,309000,309000,309000,309000,0
|
|
20240708,162600,582957500,309000,309000,309000,309000,0
|
|
20240708,162500,582957500,309000,309000,309000,309000,0
|
|
20240708,162400,582957500,309000,309000,309000,309000,0
|
|
20240708,162300,582957500,309000,309000,309000,309000,0
|
|
20240708,162200,582957500,309000,309000,309000,309000,0
|
|
20240708,162100,582957500,309000,309000,309000,309000,0
|
|
20240708,162000,582957500,309000,309000,309000,309000,0
|
|
20240708,161900,582957500,309000,309000,309000,309000,0
|
|
20240708,161800,582957500,309000,309000,309000,309000,0
|
|
20240708,161700,582957500,309000,309000,309000,309000,0
|
|
20240708,161600,582957500,309000,309000,309000,309000,0
|
|
20240708,161500,582957500,309000,309000,309000,309000,0
|
|
20240708,161400,582957500,309000,309000,309000,309000,0
|
|
20240708,161300,582957500,309000,309000,309000,309000,0
|
|
20240708,161200,582957500,309000,309000,309000,309000,0
|
|
20240708,161100,582957500,309000,309000,309000,309000,0
|
|
20240708,161000,582957500,309000,309000,309000,309000,0
|
|
20240708,160900,582957500,309000,309000,309000,309000,21
|
|
20240708,160800,582957500,309000,309000,309000,309000,0
|
|
20240708,160700,582957500,309000,309000,309000,309000,0
|
|
20240708,160600,582957500,309000,309000,309000,309000,0
|
|
20240708,160500,582957500,309000,309000,309000,309000,0
|
|
20240708,160400,582957500,309000,309000,309000,309000,0
|
|
20240708,160300,582957500,309000,309000,309000,309000,0
|
|
20240708,160200,582957500,309000,309000,309000,309000,0
|
|
20240708,160100,582957500,309000,309000,309000,309000,0
|
|
20240708,160000,582957500,309000,309000,309000,309000,0
|
|
20240708,155900,582957500,309000,309000,309000,309000,0
|
|
20240708,155800,582957500,309000,309000,309000,309000,0
|
|
20240708,155700,582957500,309000,309000,309000,309000,0
|
|
20240708,155600,582957500,309000,309000,309000,309000,0
|
|
20240708,155500,582957500,309000,309000,309000,309000,0
|
|
20240708,155400,582957500,309000,309000,309000,309000,0
|
|
20240708,155300,582957500,309000,309000,309000,309000,0
|
|
20240708,155200,582957500,309000,309000,309000,309000,0
|
|
20240708,155100,582957500,309000,309000,309000,309000,0
|
|
20240708,155000,582957500,309000,309000,309000,309000,0
|
|
20240708,154900,582957500,309000,309000,309000,309000,0
|
|
20240708,154800,582957500,309000,309000,309000,309000,0
|
|
20240708,154700,582957500,309000,309000,309000,309000,0
|
|
20240708,154600,582957500,309000,309000,309000,309000,0
|
|
20240708,154500,582957500,309000,309000,309000,309000,0
|
|
20240708,154400,582957500,309000,309000,309000,309000,0
|
|
20240708,154300,582957500,309000,309000,309000,309000,0
|
|
20240708,154200,582957500,309000,309000,309000,309000,0
|
|
20240708,154100,582957500,309000,309000,309000,309000,0
|
|
20240708,154000,582957500,309000,309000,309000,309000,0
|
|
20240708,153900,582957500,309000,309000,309000,309000,21
|
|
20240708,153800,582957500,309000,309000,309000,309000,0
|
|
20240708,153700,582957500,309000,309000,309000,309000,0
|
|
20240708,153600,582957500,309000,309000,309000,309000,0
|
|
20240708,153500,582957500,309000,309000,309000,309000,0
|
|
20240708,153400,582957500,309000,309000,309000,309000,0
|
|
20240708,153300,582957500,309000,309000,309000,309000,0
|
|
20240708,153200,582957500,309000,309000,309000,309000,0
|
|
20240708,153100,582957500,309000,309000,309000,309000,0
|
|
20240708,153000,582957500,309000,309000,309000,309000,21
|
|
20240708,152900,576468500,309500,309500,309500,309500,0
|
|
20240708,152800,576468500,309500,309500,309500,309500,0
|
|
20240708,152700,576468500,309500,309500,309500,309500,0
|
|
20240708,152600,576468500,309500,309500,309500,309500,0
|
|
20240708,152500,576468500,309500,309500,309500,309500,0
|
|
20240708,152400,576468500,309500,309500,309500,309500,0
|
|
20240708,152300,576468500,309500,309500,309500,309500,0
|
|
20240708,152200,576468500,309500,309500,309500,309500,0
|
|
20240708,152100,576468500,309500,309500,309500,309500,0
|
|
20240708,152000,576468500,309500,309500,309500,309500,0
|
|
20240708,151900,576468500,309500,309500,309500,309500,0
|
|
20240708,151800,576468500,309500,309500,309500,309500,1
|
|
20240708,151700,576159000,309500,309000,309500,309000,52
|
|
20240708,151600,560066000,309000,309000,309000,309000,0
|
|
20240708,151500,560066000,309000,309000,309000,309000,3
|
|
20240708,151400,559139000,309000,309000,309000,309000,0
|
|
20240708,151300,559139000,309000,309000,309000,309000,16
|
|
20240708,151200,554195000,309500,309500,309500,309500,13
|
|
20240708,151100,550171500,309000,309000,309000,309000,0
|
|
20240708,151000,550171500,309000,309000,309000,309000,1
|
|
20240708,150900,549862500,309500,309500,309500,309500,1
|
|
20240708,150800,549553000,309500,309500,309500,309500,2
|
|
20240708,150700,548934000,309000,309000,309000,309000,17
|
|
20240708,150600,543681000,309000,309000,309000,309000,0
|
|
20240708,150500,543681000,309000,309000,309000,309000,0
|
|
20240708,150400,543681000,309000,309000,309000,309000,0
|
|
20240708,150300,543681000,309000,309000,309000,309000,0
|
|
20240708,150200,543681000,309000,309000,309000,309000,150
|
|
20240708,150100,497331000,309000,309000,309000,309000,0
|
|
20240708,150000,497331000,309000,309000,309000,309000,6
|
|
20240708,145900,495477000,309500,309500,309500,309500,0
|
|
20240708,145800,495477000,309500,309500,309500,309500,0
|
|
20240708,145700,495477000,309500,309500,309500,309500,2
|
|
20240708,145600,494858000,309500,309500,309500,309500,2
|
|
20240708,145500,494239000,309500,309500,309500,309500,0
|
|
20240708,145400,494239000,309500,309500,309500,309500,0
|
|
20240708,145300,494239000,309500,309500,309500,309500,0
|
|
20240708,145200,494239000,309500,309500,309500,309500,0
|
|
20240708,145100,494239000,309500,309500,309500,309500,0
|
|
20240708,145000,494239000,309500,309500,309500,309500,0
|
|
20240708,144900,494239000,309500,309500,309500,309500,1
|
|
20240708,144800,493929500,309500,309500,309500,309500,105
|
|
20240708,144700,461432000,309500,309500,309500,309500,0
|
|
20240708,144600,461432000,309500,309500,309500,309500,0
|
|
20240708,144500,461432000,309500,309500,309500,309500,9
|
|
20240708,144400,458646500,309500,309500,309500,309500,0
|
|
20240708,144300,458646500,309500,309500,309500,309500,1
|
|
20240708,144200,458337000,310000,310000,310000,310000,0
|
|
20240708,144100,458337000,310000,310000,310000,310000,0
|
|
20240708,144000,458337000,310000,310000,310000,310000,0
|
|
20240708,143900,458337000,310000,310000,310000,310000,0
|
|
20240708,143800,458337000,310000,310000,310000,310000,0
|
|
20240708,143700,458337000,310000,310000,310000,310000,0
|
|
20240708,143600,458337000,310000,310000,310000,310000,5
|
|
20240708,143500,456787000,310000,310000,310000,310000,0
|
|
20240708,143400,456787000,310000,310000,310000,310000,0
|
|
20240708,143300,456787000,310000,310000,310000,310000,0
|
|
20240708,143200,456787000,310000,310000,310000,310000,0
|
|
20240708,143100,456787000,310000,310000,310000,310000,0
|
|
20240708,143000,456787000,310000,310000,310000,310000,0
|
|
20240708,142900,456787000,310000,310000,310000,310000,0
|
|
20240708,142800,456787000,310000,310000,310000,310000,0
|
|
20240708,142700,456787000,310000,310000,310000,310000,0
|
|
20240708,142600,456787000,310000,310000,310000,310000,0
|
|
20240708,142500,456787000,310000,310000,310000,310000,0
|
|
20240708,142400,456787000,310000,310000,310000,310000,0
|
|
20240708,142300,456787000,310000,310000,310000,310000,1
|
|
20240708,142200,456477000,310000,310000,310000,310000,0
|
|
20240708,142100,456477000,310000,310000,310000,310000,28
|
|
20240708,142000,447797000,310000,310000,310000,310000,0
|
|
20240708,141900,447797000,310000,310000,310000,310000,0
|
|
20240708,141800,447797000,310000,310000,310000,310000,0
|
|
20240708,141700,447797000,310000,310000,310000,310000,1
|
|
20240708,141600,447487000,310000,310000,310000,310000,3
|
|
20240708,141500,446557000,310500,310500,310500,310500,0
|
|
20240708,141400,446557000,310500,310500,310500,310500,0
|
|
20240708,141300,446557000,310500,310500,310500,310500,0
|
|
20240708,141200,446557000,310500,310500,310500,310500,0
|
|
20240708,141100,446557000,310500,310500,310500,310500,0
|
|
20240708,141000,446557000,310500,310500,310500,310500,8
|
|
20240708,140900,444073000,311000,311000,311000,311000,0
|
|
20240708,140800,444073000,311000,311000,311000,311000,0
|
|
20240708,140700,444073000,311000,311000,311000,311000,0
|
|
20240708,140600,444073000,311000,311000,311000,311000,0
|
|
20240708,140500,444073000,311000,311000,311000,311000,5
|
|
20240708,140400,442518000,311000,311000,311000,311000,0
|
|
20240708,140300,442518000,311000,311000,311000,311000,0
|
|
20240708,140200,442518000,311000,311000,311000,311000,0
|
|
20240708,140100,442518000,311000,311000,311000,311000,4
|
|
20240708,140000,441274000,311000,311000,311000,311000,0
|
|
20240708,135900,441274000,311000,311000,311000,311000,0
|
|
20240708,135800,441274000,311000,311000,311000,311000,1
|
|
20240708,135700,440963000,311000,311000,311000,311000,0
|
|
20240708,135600,440963000,311000,311000,311000,311000,0
|
|
20240708,135500,440963000,311000,311000,311000,311000,0
|
|
20240708,135400,440963000,311000,311000,311000,311000,0
|
|
20240708,135300,440963000,311000,311000,311000,311000,0
|
|
20240708,135200,440963000,311000,311000,311000,311000,0
|
|
20240708,135100,440963000,311000,311000,311000,311000,0
|
|
20240708,135000,440963000,311000,311000,311000,311000,1
|
|
20240708,134900,440652000,310000,310000,310000,310000,0
|
|
20240708,134800,440652000,310000,310000,310000,310000,0
|
|
20240708,134700,440652000,310000,310000,310000,310000,0
|
|
20240708,134600,440652000,310000,310000,310000,310000,0
|
|
20240708,134500,440652000,310000,310000,310000,310000,0
|
|
20240708,134400,440652000,310000,310000,310000,310000,0
|
|
20240708,134300,440652000,310000,310000,310000,310000,0
|
|
20240708,134200,440652000,310000,310000,310000,310000,0
|
|
20240708,134100,440652000,310000,310000,310000,310000,0
|
|
20240708,134000,440652000,310000,310000,310000,310000,0
|
|
20240708,133900,440652000,310000,310000,310000,310000,0
|
|
20240708,133800,440652000,310000,310000,310000,310000,0
|
|
20240708,133700,440652000,310000,310000,310000,310000,0
|
|
20240708,133600,440652000,310000,310500,310500,310000,6
|
|
20240708,133500,438790000,311500,311500,311500,311500,0
|
|
20240708,133400,438790000,311500,311500,311500,311500,0
|
|
20240708,133300,438790000,311500,311500,311500,311500,1
|
|
20240708,133200,438478500,311500,311500,311500,311500,1
|
|
20240708,133100,438167000,311500,311500,311500,311500,1
|
|
20240708,133000,437855500,311500,311500,311500,311500,1
|
|
20240708,132900,437544000,310500,310500,310500,310500,5
|
|
20240708,132800,435991500,311500,311500,311500,311500,0
|
|
20240708,132700,435991500,311500,311500,311500,311500,8
|
|
20240708,132600,433499500,311500,310500,311500,310500,9
|
|
20240708,132500,430697500,310000,310000,310000,310000,1
|
|
20240708,132400,430387500,311500,311500,311500,311500,0
|
|
20240708,132300,430387500,311500,311500,311500,311500,0
|
|
20240708,132200,430387500,311500,311500,311500,311500,1
|
|
20240708,132100,430076000,311500,311500,311500,311500,0
|
|
20240708,132000,430076000,311500,311500,311500,311500,0
|
|
20240708,131900,430076000,311500,311500,311500,311500,0
|
|
20240708,131800,430076000,311500,311500,311500,311500,0
|
|
20240708,131700,430076000,311500,311500,311500,311500,0
|
|
20240708,131600,430076000,311500,311500,311500,311500,0
|
|
20240708,131500,430076000,311500,311500,311500,311500,0
|
|
20240708,131400,430076000,311500,311500,311500,311500,32
|
|
20240708,131300,420108000,311000,311000,311000,311000,0
|
|
20240708,131200,420108000,311000,311000,311000,311000,0
|
|
20240708,131100,420108000,311000,311000,311000,311000,1
|
|
20240708,131000,419797000,311000,311000,311000,311000,0
|
|
20240708,130900,419797000,311000,311000,311000,311000,0
|
|
20240708,130800,419797000,311000,311000,311000,311000,0
|
|
20240708,130700,419797000,311000,311000,311000,311000,7
|
|
20240708,130600,417620000,311000,310000,311000,310000,13
|
|
20240708,130500,413578500,310000,310000,310000,310000,1
|
|
20240708,130400,413268500,310000,310000,310000,310000,3
|
|
20240708,130300,412338500,310000,310000,310000,310000,1
|
|
20240708,130200,412028500,311000,311000,311000,311000,0
|
|
20240708,130100,412028500,311000,311000,311000,311000,72
|
|
20240708,130000,389636500,311000,311000,311000,311000,1
|
|
20240708,125900,389325500,311000,311000,311000,311000,0
|
|
20240708,125800,389325500,311000,311000,311000,311000,7
|
|
20240708,125700,387148500,311000,311000,311000,311000,0
|
|
20240708,125600,387148500,311000,311000,311000,311000,0
|
|
20240708,125500,387148500,311000,311000,311000,311000,10
|
|
20240708,125400,384038500,311000,311000,311000,311000,0
|
|
20240708,125300,384038500,311000,311000,311000,311000,0
|
|
20240708,125200,384038500,311000,311000,311000,311000,0
|
|
20240708,125100,384038500,311000,311000,311000,311000,0
|
|
20240708,125000,384038500,311000,311000,311000,311000,1
|
|
20240708,124900,383727500,309500,309500,309500,309500,0
|
|
20240708,124800,383727500,309500,309500,309500,309500,0
|
|
20240708,124700,383727500,309500,309500,309500,309500,1
|
|
20240708,124600,383418000,309500,309500,309500,309500,100
|
|
20240708,124500,352468000,311000,311000,311000,311000,0
|
|
20240708,124400,352468000,311000,311000,311000,311000,0
|
|
20240708,124300,352468000,311000,311000,311000,311000,0
|
|
20240708,124200,352468000,311000,311000,311000,311000,0
|
|
20240708,124100,352468000,311000,311000,311000,311000,5
|
|
20240708,124000,350913000,309500,309500,309500,309500,13
|
|
20240708,123900,346889500,309500,309500,309500,309500,0
|
|
20240708,123800,346889500,309500,309500,309500,309500,0
|
|
20240708,123700,346889500,309500,309500,309500,309500,1
|
|
20240708,123600,346580000,311000,311000,311000,311000,0
|
|
20240708,123500,346580000,311000,311000,311000,311000,0
|
|
20240708,123400,346580000,311000,311000,311000,311000,0
|
|
20240708,123300,346580000,311000,311000,311000,311000,1
|
|
20240708,123200,346269000,310000,310000,310000,310000,0
|
|
20240708,123100,346269000,310000,310000,310000,310000,0
|
|
20240708,123000,346269000,310000,310000,310000,310000,0
|
|
20240708,122900,346269000,310000,310000,310000,310000,1
|
|
20240708,122800,345959000,309500,309500,309500,309500,0
|
|
20240708,122700,345959000,309500,309500,309500,309500,0
|
|
20240708,122600,345959000,309500,309500,309500,309500,6
|
|
20240708,122500,344102000,309500,309500,309500,309500,1
|
|
20240708,122400,343792500,309500,309500,309500,309500,2
|
|
20240708,122300,343173500,309500,309500,309500,309500,0
|
|
20240708,122200,343173500,309500,309500,309500,309500,0
|
|
20240708,122100,343173500,309500,309500,309500,309500,11
|
|
20240708,122000,339769000,310000,310000,310000,310000,0
|
|
20240708,121900,339769000,310000,310000,310000,310000,1
|
|
20240708,121800,339459000,309500,309500,309500,309500,0
|
|
20240708,121700,339459000,309500,309500,309500,309500,0
|
|
20240708,121600,339459000,309500,309500,309500,309500,0
|
|
20240708,121500,339459000,309500,309500,309500,309500,0
|
|
20240708,121400,339459000,309500,309500,309500,309500,0
|
|
20240708,121300,339459000,309500,309500,309500,309500,0
|
|
20240708,121200,339459000,309500,309500,309500,309500,0
|
|
20240708,121100,339459000,309500,309500,309500,309500,0
|
|
20240708,121000,339459000,309500,309500,309500,309500,0
|
|
20240708,120900,339459000,309500,309500,309500,309500,0
|
|
20240708,120800,339459000,309500,309500,309500,309500,0
|
|
20240708,120700,339459000,309500,309500,309500,309500,1
|
|
20240708,120600,339149500,309500,310000,310000,309500,20
|
|
20240708,120500,332958500,309500,309500,309500,309500,0
|
|
20240708,120400,332958500,309500,309500,309500,309500,0
|
|
20240708,120300,332958500,309500,309500,309500,309500,0
|
|
20240708,120200,332958500,309500,309500,309500,309500,0
|
|
20240708,120100,332958500,309500,309500,309500,309500,1
|
|
20240708,120000,332649000,309500,309500,309500,309500,1
|
|
20240708,115900,332339500,309500,309500,309500,309500,0
|
|
20240708,115800,332339500,309500,309500,309500,309500,0
|
|
20240708,115700,332339500,309500,309500,309500,309500,0
|
|
20240708,115600,332339500,309500,309500,309500,309500,1
|
|
20240708,115500,332030000,310000,309500,310000,309500,11
|
|
20240708,115400,328620500,309500,309500,309500,309500,0
|
|
20240708,115300,328620500,309500,309500,309500,309500,0
|
|
20240708,115200,328620500,309500,309500,309500,309500,0
|
|
20240708,115100,328620500,309500,309500,309500,309500,0
|
|
20240708,115000,328620500,309500,309500,309500,309500,0
|
|
20240708,114900,328620500,309500,309500,309500,309500,0
|
|
20240708,114800,328620500,309500,309500,309500,309500,0
|
|
20240708,114700,328620500,309500,309500,309500,309500,5
|
|
20240708,114600,327073000,309500,309500,309500,309500,0
|
|
20240708,114500,327073000,309500,309500,309500,309500,0
|
|
20240708,114400,327073000,309500,309500,309500,309500,0
|
|
20240708,114300,327073000,309500,309500,309500,309500,1
|
|
20240708,114200,326763500,310000,310000,310000,310000,1
|
|
20240708,114100,326453500,310000,310000,310000,310000,1
|
|
20240708,114000,326143500,309500,310000,310000,309500,7
|
|
20240708,113900,323975000,310500,310500,310500,310000,29
|
|
20240708,113800,314984000,310500,310500,310500,310500,0
|
|
20240708,113700,314984000,310500,310500,310500,310500,9
|
|
20240708,113600,312189500,311000,311000,311000,311000,0
|
|
20240708,113500,312189500,311000,311000,311000,311000,0
|
|
20240708,113400,312189500,311000,311000,311000,311000,0
|
|
20240708,113300,312189500,311000,311000,311000,311000,20
|
|
20240708,113200,305969500,310000,310000,310000,310000,0
|
|
20240708,113100,305969500,310000,311000,311000,310000,8
|
|
20240708,113000,303488500,310000,310000,310000,310000,1
|
|
20240708,112900,303178500,310000,310000,310000,310000,1
|
|
20240708,112800,302868500,310000,310000,310000,310000,0
|
|
20240708,112700,302868500,310000,310000,310000,310000,2
|
|
20240708,112600,302248500,311000,311000,311000,311000,3
|
|
20240708,112500,301315500,310000,310000,310000,310000,1
|
|
20240708,112400,301005500,310000,310000,310000,310000,16
|
|
20240708,112300,296045500,311000,311000,311000,311000,0
|
|
20240708,112200,296045500,311000,310500,311000,310000,26
|
|
20240708,112100,287965500,310000,310000,310000,310000,3
|
|
20240708,112000,287035500,310000,310000,310000,310000,2
|
|
20240708,111900,286415500,310000,310000,310000,310000,1
|
|
20240708,111800,286105500,310000,310000,310000,310000,1
|
|
20240708,111700,285795500,311000,310000,311000,310000,2
|
|
20240708,111600,285174500,310000,310000,310000,310000,2
|
|
20240708,111500,284554500,310000,310000,310000,310000,1
|
|
20240708,111400,284244500,310000,310000,310000,310000,0
|
|
20240708,111300,284244500,310000,310000,310000,310000,3
|
|
20240708,111200,283314500,310000,310000,310000,310000,2
|
|
20240708,111100,282694500,311000,311000,311000,311000,2
|
|
20240708,111000,282072500,310000,310000,310000,310000,2
|
|
20240708,110900,281452500,310000,310000,310000,310000,21
|
|
20240708,110800,274942500,310000,310000,310000,310000,5
|
|
20240708,110700,273392500,310000,311500,311500,310000,23
|
|
20240708,110600,266255000,311500,311500,311500,311500,0
|
|
20240708,110500,266255000,311500,311500,311500,311500,0
|
|
20240708,110400,266255000,311500,311500,311500,311500,0
|
|
20240708,110300,266255000,311500,311500,311500,311500,0
|
|
20240708,110200,266255000,311500,311500,311500,311500,9
|
|
20240708,110100,263451500,310000,310000,310000,310000,0
|
|
20240708,110000,263451500,310000,311500,311500,310000,2
|
|
20240708,105900,262830000,311500,311500,311500,311500,1
|
|
20240708,105800,262518500,311500,310500,311500,310500,10
|
|
20240708,105700,259408000,310500,310000,310500,310000,2
|
|
20240708,105600,258787500,311000,311000,311000,311000,0
|
|
20240708,105500,258787500,311000,311000,311000,311000,0
|
|
20240708,105400,258787500,311000,311000,311000,311000,0
|
|
20240708,105300,258787500,311000,311000,311000,311000,3
|
|
20240708,105200,257854500,311000,311000,311000,311000,3
|
|
20240708,105100,256921500,311000,310000,311000,310000,2
|
|
20240708,105000,256300500,310000,310000,310000,310000,0
|
|
20240708,104900,256300500,310000,310000,310000,310000,2
|
|
20240708,104800,255680500,310000,310000,310000,310000,0
|
|
20240708,104700,255680500,310000,310000,310000,310000,0
|
|
20240708,104600,255680500,310000,310000,310000,310000,0
|
|
20240708,104500,255680500,310000,310000,310000,310000,0
|
|
20240708,104400,255680500,310000,310000,310000,310000,0
|
|
20240708,104300,255680500,310000,310000,310000,310000,1
|
|
20240708,104200,255370500,309500,309500,309500,309500,0
|
|
20240708,104100,255370500,309500,309500,309500,309500,0
|
|
20240708,104000,255370500,309500,309500,309500,309500,3
|
|
20240708,103900,254442000,310000,310000,310000,310000,8
|
|
20240708,103800,251962000,310000,310000,310000,310000,0
|
|
20240708,103700,251962000,310000,310000,310000,310000,4
|
|
20240708,103600,250722000,310000,310000,310000,310000,0
|
|
20240708,103500,250722000,310000,310000,310000,310000,0
|
|
20240708,103400,250722000,310000,310000,310000,310000,1
|
|
20240708,103300,250412000,310000,310000,310000,310000,0
|
|
20240708,103200,250412000,310000,310000,310000,310000,0
|
|
20240708,103100,250412000,310000,310000,310000,310000,3
|
|
20240708,103000,249482000,310000,310000,310000,310000,1
|
|
20240708,102900,249172000,310000,310000,310000,310000,1
|
|
20240708,102800,248862000,310000,310000,310000,310000,1
|
|
20240708,102700,248552000,309500,309500,309500,309500,0
|
|
20240708,102600,248552000,309500,310000,310000,309500,23
|
|
20240708,102500,241424500,311000,311000,311000,311000,5
|
|
20240708,102400,239869500,311000,311000,311000,311000,0
|
|
20240708,102300,239869500,311000,311000,311000,311000,1
|
|
20240708,102200,239558500,310000,310000,310000,310000,1
|
|
20240708,102100,239248500,310000,310000,310000,310000,3
|
|
20240708,102000,238318500,310000,310500,310500,310000,3
|
|
20240708,101900,237388000,311500,311500,311500,311500,0
|
|
20240708,101800,237388000,311500,311500,311500,311500,0
|
|
20240708,101700,237388000,311500,311500,311500,311500,0
|
|
20240708,101600,237388000,311500,311500,311500,311500,8
|
|
20240708,101500,234896000,310500,310500,310500,310500,3
|
|
20240708,101400,233964500,310500,310500,310500,310500,0
|
|
20240708,101300,233964500,310500,310500,310500,310500,1
|
|
20240708,101200,233654000,310500,310500,310500,310500,2
|
|
20240708,101100,233033000,310500,310500,310500,310500,1
|
|
20240708,101000,232722500,310500,310500,310500,310500,1
|
|
20240708,100900,232412000,310500,310500,310500,310500,1
|
|
20240708,100800,232101500,310500,310500,310500,310500,3
|
|
20240708,100700,231170000,310000,310000,310000,310000,3
|
|
20240708,100600,230240000,311000,311000,311000,311000,1
|
|
20240708,100500,229929000,311500,311500,311500,311500,20
|
|
20240708,100400,223699000,311500,311500,311500,311500,1
|
|
20240708,100300,223387500,311500,311500,311500,311500,10
|
|
20240708,100200,220272500,311500,311500,311500,311500,1
|
|
20240708,100100,219961000,310000,310000,310000,310000,1
|
|
20240708,100000,219651000,310000,311000,311000,310000,14
|
|
20240708,095900,215304000,311500,311500,311500,311500,0
|
|
20240708,095800,215304000,311500,311000,311500,311000,4
|
|
20240708,095700,214059500,311500,311000,311500,311000,20
|
|
20240708,095600,207839000,311000,311000,311000,311000,3
|
|
20240708,095500,206906000,311500,311500,311500,311500,0
|
|
20240708,095400,206906000,311500,311500,311500,311500,1
|
|
20240708,095300,206594500,311500,311500,311500,311500,0
|
|
20240708,095200,206594500,311500,311500,311500,311500,0
|
|
20240708,095100,206594500,311500,311500,311500,311500,5
|
|
20240708,095000,205037000,311500,311500,311500,311500,0
|
|
20240708,094900,205037000,311500,311500,311500,311500,0
|
|
20240708,094800,205037000,311500,311500,311500,311500,1
|
|
20240708,094700,204725500,311000,311000,311000,311000,15
|
|
20240708,094600,200060500,311000,311000,311000,311000,6
|
|
20240708,094500,198194500,311000,311000,311000,311000,35
|
|
20240708,094400,187309500,311500,311500,311500,311500,1
|
|
20240708,094300,186998000,311500,311500,311500,311500,0
|
|
20240708,094200,186998000,311500,311500,311500,311500,2
|
|
20240708,094100,186375000,311000,311000,311000,311000,2
|
|
20240708,094000,185753000,311000,311000,311000,311000,14
|
|
20240708,093900,181399000,311000,310500,311000,310500,2
|
|
20240708,093800,180777500,311000,311000,311000,311000,1
|
|
20240708,093700,180466500,310500,310500,310500,310500,10
|
|
20240708,093600,177361500,310500,310500,310500,310500,10
|
|
20240708,093500,174256500,310000,310000,310000,310000,20
|
|
20240708,093400,168056500,311000,311000,311000,311000,0
|
|
20240708,093300,168056500,311000,311000,311000,311000,1
|
|
20240708,093200,167745500,311000,311000,311000,311000,1
|
|
20240708,093100,167434500,311000,310000,311000,310000,19
|
|
20240708,093000,161526500,310000,310000,310000,310000,0
|
|
20240708,092900,161526500,310000,310000,310000,310000,0
|
|
20240708,092800,161526500,310000,310000,310000,310000,1
|
|
20240708,092700,161216500,310000,310000,310000,310000,0
|
|
20240708,092600,161216500,310000,310000,310000,310000,0
|
|
20240708,092500,161216500,310000,310000,310000,310000,1
|
|
20240708,092400,160906500,310500,310500,310500,310500,0
|
|
20240708,092300,160906500,310500,310500,310500,310500,43
|
|
20240708,092200,147555000,310500,310000,310500,310000,2
|
|
20240708,092100,146934500,310000,310000,310000,310000,1
|
|
20240708,092000,146624500,310000,310000,312000,310000,7
|
|
20240708,091900,144452000,311000,311000,311000,311000,0
|
|
20240708,091800,144452000,311000,311000,311000,311000,4
|
|
20240708,091700,143208000,311000,311000,311000,311000,2
|
|
20240708,091600,142586000,311000,311000,311000,311000,2
|
|
20240708,091500,141964000,311000,311500,311500,311000,54
|
|
20240708,091400,125143500,311000,311000,311000,311000,10
|
|
20240708,091300,122033500,311000,311000,311000,311000,0
|
|
20240708,091200,122033500,311000,311000,311500,311000,23
|
|
20240708,091100,114880000,311000,310000,311000,310000,9
|
|
20240708,091000,112082000,310000,310000,310000,310000,1
|
|
20240708,090900,111772000,309000,308000,309000,308000,17
|
|
20240708,090800,106520000,308000,308000,308000,308000,6
|
|
20240708,090700,104672000,308000,308000,308000,308000,33
|
|
20240708,090600,94508000,308000,308000,308000,308000,15
|
|
20240708,090500,89888000,308000,309000,309000,308000,117
|
|
20240708,090400,53764500,309000,309000,309000,309000,3
|
|
20240708,090300,52837500,309000,308500,309000,308500,33
|
|
20240708,090200,42642000,309000,309000,309000,309000,50
|
|
20240708,090100,27192000,309000,309000,309000,309000,0
|
|
20240708,090000,27192000,309000,309000,309000,309000,88
|