582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,183900,690207000,305500,305500,305500,305500,92
|
|
20240709,183800,690207000,305500,305500,305500,305500,0
|
|
20240709,183700,690207000,305500,305500,305500,305500,0
|
|
20240709,183600,690207000,305500,305500,305500,305500,0
|
|
20240709,183500,690207000,305500,305500,305500,305500,0
|
|
20240709,183400,690207000,305500,305500,305500,305500,0
|
|
20240709,183300,690207000,305500,305500,305500,305500,0
|
|
20240709,183200,690207000,305500,305500,305500,305500,0
|
|
20240709,183100,690207000,305500,305500,305500,305500,0
|
|
20240709,183000,690207000,305500,305500,305500,305500,0
|
|
20240709,182900,690207000,305500,305500,305500,305500,0
|
|
20240709,182800,690207000,305500,305500,305500,305500,0
|
|
20240709,182700,690207000,305500,305500,305500,305500,0
|
|
20240709,182600,690207000,305500,305500,305500,305500,0
|
|
20240709,182500,690207000,305500,305500,305500,305500,0
|
|
20240709,182400,690207000,305500,305500,305500,305500,0
|
|
20240709,182300,690207000,305500,305500,305500,305500,0
|
|
20240709,182200,690207000,305500,305500,305500,305500,0
|
|
20240709,182100,690207000,305500,305500,305500,305500,0
|
|
20240709,182000,690207000,305500,305500,305500,305500,0
|
|
20240709,181900,690207000,305500,305500,305500,305500,0
|
|
20240709,181800,690207000,305500,305500,305500,305500,0
|
|
20240709,181700,690207000,305500,305500,305500,305500,0
|
|
20240709,181600,690207000,305500,305500,305500,305500,0
|
|
20240709,181500,690207000,305500,305500,305500,305500,0
|
|
20240709,181400,690207000,305500,305500,305500,305500,0
|
|
20240709,181300,690207000,305500,305500,305500,305500,0
|
|
20240709,181200,690207000,305500,305500,305500,305500,0
|
|
20240709,181100,690207000,305500,305500,305500,305500,0
|
|
20240709,181000,690207000,305500,305500,305500,305500,0
|
|
20240709,180900,690207000,305500,305500,305500,305500,92
|
|
20240709,180800,690207000,305500,305500,305500,305500,0
|
|
20240709,180700,690207000,305500,305500,305500,305500,0
|
|
20240709,180600,690207000,305500,305500,305500,305500,0
|
|
20240709,180500,690207000,305500,305500,305500,305500,0
|
|
20240709,180400,690207000,305500,305500,305500,305500,0
|
|
20240709,180300,690207000,305500,305500,305500,305500,0
|
|
20240709,180200,690207000,305500,305500,305500,305500,0
|
|
20240709,180100,690207000,305500,305500,305500,305500,0
|
|
20240709,180000,690207000,305500,305500,305500,305500,0
|
|
20240709,175900,690207000,305500,305500,305500,305500,0
|
|
20240709,175800,690207000,305500,305500,305500,305500,0
|
|
20240709,175700,690207000,305500,305500,305500,305500,0
|
|
20240709,175600,690207000,305500,305500,305500,305500,0
|
|
20240709,175500,690207000,305500,305500,305500,305500,0
|
|
20240709,175400,690207000,305500,305500,305500,305500,0
|
|
20240709,175300,690207000,305500,305500,305500,305500,0
|
|
20240709,175200,690207000,305500,305500,305500,305500,0
|
|
20240709,175100,690207000,305500,305500,305500,305500,0
|
|
20240709,175000,690207000,305500,305500,305500,305500,0
|
|
20240709,174900,690207000,305500,305500,305500,305500,0
|
|
20240709,174800,690207000,305500,305500,305500,305500,0
|
|
20240709,174700,690207000,305500,305500,305500,305500,0
|
|
20240709,174600,690207000,305500,305500,305500,305500,0
|
|
20240709,174500,690207000,305500,305500,305500,305500,0
|
|
20240709,174400,690207000,305500,305500,305500,305500,0
|
|
20240709,174300,690207000,305500,305500,305500,305500,0
|
|
20240709,174200,690207000,305500,305500,305500,305500,0
|
|
20240709,174100,690207000,305500,305500,305500,305500,0
|
|
20240709,174000,690207000,305500,305500,305500,305500,0
|
|
20240709,173900,690207000,305500,305500,305500,305500,92
|
|
20240709,173800,690207000,305500,305500,305500,305500,0
|
|
20240709,173700,690207000,305500,305500,305500,305500,0
|
|
20240709,173600,690207000,305500,305500,305500,305500,0
|
|
20240709,173500,690207000,305500,305500,305500,305500,0
|
|
20240709,173400,690207000,305500,305500,305500,305500,0
|
|
20240709,173300,690207000,305500,305500,305500,305500,0
|
|
20240709,173200,690207000,305500,305500,305500,305500,0
|
|
20240709,173100,690207000,305500,305500,305500,305500,0
|
|
20240709,173000,690207000,305500,305500,305500,305500,0
|
|
20240709,172900,690207000,305500,305500,305500,305500,0
|
|
20240709,172800,690207000,305500,305500,305500,305500,0
|
|
20240709,172700,690207000,305500,305500,305500,305500,0
|
|
20240709,172600,690207000,305500,305500,305500,305500,0
|
|
20240709,172500,690207000,305500,305500,305500,305500,0
|
|
20240709,172400,690207000,305500,305500,305500,305500,0
|
|
20240709,172300,690207000,305500,305500,305500,305500,0
|
|
20240709,172200,690207000,305500,305500,305500,305500,0
|
|
20240709,172100,690207000,305500,305500,305500,305500,0
|
|
20240709,172000,690207000,305500,305500,305500,305500,0
|
|
20240709,171900,690207000,305500,305500,305500,305500,0
|
|
20240709,171800,690207000,305500,305500,305500,305500,0
|
|
20240709,171700,690207000,305500,305500,305500,305500,0
|
|
20240709,171600,690207000,305500,305500,305500,305500,0
|
|
20240709,171500,690207000,305500,305500,305500,305500,0
|
|
20240709,171400,690207000,305500,305500,305500,305500,0
|
|
20240709,171300,690207000,305500,305500,305500,305500,0
|
|
20240709,171200,690207000,305500,305500,305500,305500,0
|
|
20240709,171100,690207000,305500,305500,305500,305500,0
|
|
20240709,171000,690207000,305500,305500,305500,305500,0
|
|
20240709,170900,690207000,305500,305500,305500,305500,92
|
|
20240709,170800,690207000,305500,305500,305500,305500,0
|
|
20240709,170700,690207000,305500,305500,305500,305500,0
|
|
20240709,170600,690207000,305500,305500,305500,305500,0
|
|
20240709,170500,690207000,305500,305500,305500,305500,0
|
|
20240709,170400,690207000,305500,305500,305500,305500,0
|
|
20240709,170300,690207000,305500,305500,305500,305500,0
|
|
20240709,170200,690207000,305500,305500,305500,305500,0
|
|
20240709,170100,690207000,305500,305500,305500,305500,0
|
|
20240709,170000,690207000,305500,305500,305500,305500,0
|
|
20240709,165900,690207000,305500,305500,305500,305500,0
|
|
20240709,165800,690207000,305500,305500,305500,305500,0
|
|
20240709,165700,690207000,305500,305500,305500,305500,0
|
|
20240709,165600,690207000,305500,305500,305500,305500,0
|
|
20240709,165500,690207000,305500,305500,305500,305500,0
|
|
20240709,165400,690207000,305500,305500,305500,305500,0
|
|
20240709,165300,690207000,305500,305500,305500,305500,0
|
|
20240709,165200,690207000,305500,305500,305500,305500,0
|
|
20240709,165100,690207000,305500,305500,305500,305500,0
|
|
20240709,165000,690207000,305500,305500,305500,305500,0
|
|
20240709,164900,690207000,305500,305500,305500,305500,0
|
|
20240709,164800,690207000,305500,305500,305500,305500,0
|
|
20240709,164700,690207000,305500,305500,305500,305500,0
|
|
20240709,164600,690207000,305500,305500,305500,305500,0
|
|
20240709,164500,690207000,305500,305500,305500,305500,0
|
|
20240709,164400,690207000,305500,305500,305500,305500,0
|
|
20240709,164300,690207000,305500,305500,305500,305500,0
|
|
20240709,164200,690207000,305500,305500,305500,305500,0
|
|
20240709,164100,690207000,305500,305500,305500,305500,0
|
|
20240709,164000,690207000,305500,305500,305500,305500,0
|
|
20240709,163900,690207000,305500,305500,305500,305500,92
|
|
20240709,163800,690207000,305500,305500,305500,305500,0
|
|
20240709,163700,690207000,305500,305500,305500,305500,0
|
|
20240709,163600,690207000,305500,305500,305500,305500,0
|
|
20240709,163500,690207000,305500,305500,305500,305500,0
|
|
20240709,163400,690207000,305500,305500,305500,305500,0
|
|
20240709,163300,690207000,305500,305500,305500,305500,0
|
|
20240709,163200,690207000,305500,305500,305500,305500,0
|
|
20240709,163100,690207000,305500,305500,305500,305500,0
|
|
20240709,163000,690207000,305500,305500,305500,305500,0
|
|
20240709,162900,690207000,305500,305500,305500,305500,0
|
|
20240709,162800,690207000,305500,305500,305500,305500,0
|
|
20240709,162700,690207000,305500,305500,305500,305500,0
|
|
20240709,162600,690207000,305500,305500,305500,305500,0
|
|
20240709,162500,690207000,305500,305500,305500,305500,0
|
|
20240709,162400,690207000,305500,305500,305500,305500,0
|
|
20240709,162300,690207000,305500,305500,305500,305500,0
|
|
20240709,162200,690207000,305500,305500,305500,305500,0
|
|
20240709,162100,690207000,305500,305500,305500,305500,0
|
|
20240709,162000,690207000,305500,305500,305500,305500,0
|
|
20240709,161900,690207000,305500,305500,305500,305500,0
|
|
20240709,161800,690207000,305500,305500,305500,305500,0
|
|
20240709,161700,690207000,305500,305500,305500,305500,0
|
|
20240709,161600,690207000,305500,305500,305500,305500,0
|
|
20240709,161500,690207000,305500,305500,305500,305500,0
|
|
20240709,161400,690207000,305500,305500,305500,305500,0
|
|
20240709,161300,690207000,305500,305500,305500,305500,0
|
|
20240709,161200,690207000,305500,305500,305500,305500,0
|
|
20240709,161100,690207000,305500,305500,305500,305500,0
|
|
20240709,161000,690207000,305500,305500,305500,305500,0
|
|
20240709,160900,690207000,305500,305500,305500,305500,92
|
|
20240709,160800,690207000,305500,305500,305500,305500,0
|
|
20240709,160700,690207000,305500,305500,305500,305500,0
|
|
20240709,160600,690207000,305500,305500,305500,305500,0
|
|
20240709,160500,690207000,305500,305500,305500,305500,0
|
|
20240709,160400,690207000,305500,305500,305500,305500,0
|
|
20240709,160300,690207000,305500,305500,305500,305500,0
|
|
20240709,160200,690207000,305500,305500,305500,305500,0
|
|
20240709,160100,690207000,305500,305500,305500,305500,0
|
|
20240709,160000,690207000,305500,305500,305500,305500,0
|
|
20240709,155900,690207000,305500,305500,305500,305500,0
|
|
20240709,155800,690207000,305500,305500,305500,305500,0
|
|
20240709,155700,690207000,305500,305500,305500,305500,0
|
|
20240709,155600,690207000,305500,305500,305500,305500,0
|
|
20240709,155500,690207000,305500,305500,305500,305500,0
|
|
20240709,155400,690207000,305500,305500,305500,305500,0
|
|
20240709,155300,690207000,305500,305500,305500,305500,0
|
|
20240709,155200,690207000,305500,305500,305500,305500,0
|
|
20240709,155100,690207000,305500,305500,305500,305500,0
|
|
20240709,155000,690207000,305500,305500,305500,305500,0
|
|
20240709,154900,690207000,305500,305500,305500,305500,0
|
|
20240709,154800,690207000,305500,305500,305500,305500,0
|
|
20240709,154700,690207000,305500,305500,305500,305500,0
|
|
20240709,154600,690207000,305500,305500,305500,305500,0
|
|
20240709,154500,690207000,305500,305500,305500,305500,0
|
|
20240709,154400,690207000,305500,305500,305500,305500,0
|
|
20240709,154300,690207000,305500,305500,305500,305500,0
|
|
20240709,154200,690207000,305500,305500,305500,305500,0
|
|
20240709,154100,690207000,305500,305500,305500,305500,0
|
|
20240709,154000,690207000,305500,305500,305500,305500,0
|
|
20240709,153900,690207000,305500,305500,305500,305500,92
|
|
20240709,153800,690207000,305500,305500,305500,305500,0
|
|
20240709,153700,690207000,305500,305500,305500,305500,0
|
|
20240709,153600,690207000,305500,305500,305500,305500,0
|
|
20240709,153500,690207000,305500,305500,305500,305500,0
|
|
20240709,153400,690207000,305500,305500,305500,305500,0
|
|
20240709,153300,690207000,305500,305500,305500,305500,0
|
|
20240709,153200,690207000,305500,305500,305500,305500,0
|
|
20240709,153100,690207000,305500,305500,305500,305500,0
|
|
20240709,153000,690207000,305500,305500,305500,305500,92
|
|
20240709,152900,662101000,306000,306000,306000,306000,0
|
|
20240709,152800,662101000,306000,306000,306000,306000,0
|
|
20240709,152700,662101000,306000,306000,306000,306000,0
|
|
20240709,152600,662101000,306000,306000,306000,306000,0
|
|
20240709,152500,662101000,306000,306000,306000,306000,0
|
|
20240709,152400,662101000,306000,306000,306000,306000,0
|
|
20240709,152300,662101000,306000,306000,306000,306000,0
|
|
20240709,152200,662101000,306000,306000,306000,306000,0
|
|
20240709,152100,662101000,306000,306000,306000,306000,0
|
|
20240709,152000,662101000,306000,306000,306000,306000,0
|
|
20240709,151900,662101000,306000,306000,306000,306000,23
|
|
20240709,151800,655063000,306000,306000,306000,306000,0
|
|
20240709,151700,655063000,306000,306000,306000,306000,1
|
|
20240709,151600,654757000,307000,307000,307000,307000,3
|
|
20240709,151500,653836000,306000,306000,306000,306000,4
|
|
20240709,151400,652612000,306000,306000,306000,306000,0
|
|
20240709,151300,652612000,306000,306000,306000,306000,7
|
|
20240709,151200,650470000,306000,306000,306000,306000,0
|
|
20240709,151100,650470000,306000,306000,306000,306000,0
|
|
20240709,151000,650470000,306000,306000,306000,306000,1
|
|
20240709,150900,650164000,306500,306500,306500,306500,2
|
|
20240709,150800,649551000,306000,306000,306000,306000,2
|
|
20240709,150700,648939000,306000,306000,306000,306000,10
|
|
20240709,150600,645879000,306000,306000,306000,306000,0
|
|
20240709,150500,645879000,306000,306000,306000,306000,0
|
|
20240709,150400,645879000,306000,306000,306000,306000,1
|
|
20240709,150300,645573000,305500,305500,305500,305500,0
|
|
20240709,150200,645573000,305500,305500,305500,305500,0
|
|
20240709,150100,645573000,305500,305500,305500,305500,0
|
|
20240709,150000,645573000,305500,305500,305500,305500,2
|
|
20240709,145900,644962000,305500,305500,305500,305500,0
|
|
20240709,145800,644962000,305500,305500,305500,305500,5
|
|
20240709,145700,643434500,306000,306000,306000,306000,1
|
|
20240709,145600,643128500,305500,305500,305500,305500,11
|
|
20240709,145500,639768000,306000,306000,306000,306000,0
|
|
20240709,145400,639768000,306000,306000,306000,306000,2
|
|
20240709,145300,639156000,306000,306000,306000,306000,0
|
|
20240709,145200,639156000,306000,306000,306000,306000,0
|
|
20240709,145100,639156000,306000,306000,306000,306000,7
|
|
20240709,145000,637014000,306000,306000,306000,306000,1
|
|
20240709,144900,636708000,307000,307000,307000,307000,0
|
|
20240709,144800,636708000,307000,307000,307000,307000,0
|
|
20240709,144700,636708000,307000,307000,307000,307000,0
|
|
20240709,144600,636708000,307000,307000,307000,307000,1
|
|
20240709,144500,636401000,307000,306500,307000,306500,9
|
|
20240709,144400,633638500,306500,306500,306500,306500,1
|
|
20240709,144300,633332000,306500,306500,306500,306500,1
|
|
20240709,144200,633025500,305500,306000,306000,305500,3
|
|
20240709,144100,632108000,305500,305500,305500,305500,0
|
|
20240709,144000,632108000,305500,305500,305500,305500,0
|
|
20240709,143900,632108000,305500,305500,305500,305500,0
|
|
20240709,143800,632108000,305500,305500,305500,305500,0
|
|
20240709,143700,632108000,305500,305500,305500,305500,0
|
|
20240709,143600,632108000,305500,305500,305500,305500,0
|
|
20240709,143500,632108000,305500,306000,306000,305500,4
|
|
20240709,143400,630885500,305500,306000,306000,305500,3
|
|
20240709,143300,629968500,306000,306000,306000,306000,0
|
|
20240709,143200,629968500,306000,306000,306000,306000,0
|
|
20240709,143100,629968500,306000,306000,306000,306000,0
|
|
20240709,143000,629968500,306000,305500,306000,305500,3
|
|
20240709,142900,629051500,305500,305500,305500,305500,1
|
|
20240709,142800,628746000,305500,305500,305500,305500,51
|
|
20240709,142700,613165500,306000,306000,306000,306000,0
|
|
20240709,142600,613165500,306000,306500,306500,305500,4
|
|
20240709,142500,611941000,306500,306500,306500,306500,8
|
|
20240709,142400,609489000,305500,305500,305500,305500,7
|
|
20240709,142300,607350500,305500,305500,305500,305500,0
|
|
20240709,142200,607350500,305500,305500,305500,305500,0
|
|
20240709,142100,607350500,305500,306000,306000,305500,155
|
|
20240709,142000,559975000,306000,306000,306000,306000,0
|
|
20240709,141900,559975000,306000,306000,306000,306000,1
|
|
20240709,141800,559669000,306500,306500,306500,306500,0
|
|
20240709,141700,559669000,306500,306500,306500,306500,2
|
|
20240709,141600,559056000,306000,306000,306000,306000,0
|
|
20240709,141500,559056000,306000,306000,306000,306000,0
|
|
20240709,141400,559056000,306000,306000,306000,306000,1
|
|
20240709,141300,558750000,307000,306000,307000,306000,2
|
|
20240709,141200,558137000,306000,306000,306000,306000,0
|
|
20240709,141100,558137000,306000,306000,306000,306000,3
|
|
20240709,141000,557219000,307000,307000,307000,307000,3
|
|
20240709,140900,556298000,306000,306000,306000,306000,3
|
|
20240709,140800,555380000,307000,306500,307000,306500,11
|
|
20240709,140700,552007000,306500,306500,306500,306500,1
|
|
20240709,140600,551700500,306500,306500,306500,306500,0
|
|
20240709,140500,551700500,306500,306500,306500,306500,15
|
|
20240709,140400,547103000,306000,306000,306000,306000,6
|
|
20240709,140300,545267000,306000,306000,306000,306000,5
|
|
20240709,140200,543737000,306000,306000,306000,306000,0
|
|
20240709,140100,543737000,306000,306000,306000,306000,1
|
|
20240709,140000,543431000,306000,306000,306000,306000,0
|
|
20240709,135900,543431000,306000,306000,306000,306000,1
|
|
20240709,135800,543125000,306000,306000,306000,306000,1
|
|
20240709,135700,542819000,306500,306500,306500,306500,0
|
|
20240709,135600,542819000,306500,306500,306500,306500,0
|
|
20240709,135500,542819000,306500,306500,306500,306500,39
|
|
20240709,135400,530865500,306500,305500,306500,305500,11
|
|
20240709,135300,527504000,306000,306000,306000,306000,2
|
|
20240709,135200,526892000,306000,306000,306000,306000,1
|
|
20240709,135100,526586000,306000,306000,306000,306000,0
|
|
20240709,135000,526586000,306000,306000,306000,306000,4
|
|
20240709,134900,525362000,306000,306000,306000,306000,1
|
|
20240709,134800,525056000,306000,306000,306000,306000,0
|
|
20240709,134700,525056000,306000,306000,306000,306000,0
|
|
20240709,134600,525056000,306000,306000,306000,306000,344
|
|
20240709,134500,419792000,306000,306000,306000,306000,9
|
|
20240709,134400,417038000,306000,305500,306000,305500,2
|
|
20240709,134300,416426500,305500,305500,305500,305500,3
|
|
20240709,134200,415510000,305500,305500,305500,305500,1
|
|
20240709,134100,415204500,305500,305500,305500,305500,0
|
|
20240709,134000,415204500,305500,305500,305500,305500,0
|
|
20240709,133900,415204500,305500,305500,305500,305500,1
|
|
20240709,133800,414899000,306000,306000,306000,306000,0
|
|
20240709,133700,414899000,306000,306000,306000,306000,0
|
|
20240709,133600,414899000,306000,306000,306000,306000,1
|
|
20240709,133500,414593000,305500,305500,305500,305500,0
|
|
20240709,133400,414593000,305500,305500,305500,305500,24
|
|
20240709,133300,407261000,305500,305500,305500,305500,0
|
|
20240709,133200,407261000,305500,305500,305500,305500,11
|
|
20240709,133100,403900500,306000,306000,306000,306000,2
|
|
20240709,133000,403288500,306000,306000,306000,306000,18
|
|
20240709,132900,397780500,306000,306000,306000,306000,1
|
|
20240709,132800,397474500,307000,307000,307000,307000,0
|
|
20240709,132700,397474500,307000,307000,307000,307000,0
|
|
20240709,132600,397474500,307000,307000,307000,307000,0
|
|
20240709,132500,397474500,307000,307000,307000,307000,2
|
|
20240709,132400,396860500,306000,306000,306000,306000,1
|
|
20240709,132300,396554500,306000,306000,306000,306000,0
|
|
20240709,132200,396554500,306000,306000,306000,306000,34
|
|
20240709,132100,386150500,306000,306000,306000,306000,0
|
|
20240709,132000,386150500,306000,306000,306000,306000,0
|
|
20240709,131900,386150500,306000,306000,306000,306000,2
|
|
20240709,131800,385538500,306000,306000,306000,306000,0
|
|
20240709,131700,385538500,306000,306000,306000,306000,0
|
|
20240709,131600,385538500,306000,306500,307000,306000,4
|
|
20240709,131500,384312000,306000,306000,306000,306000,0
|
|
20240709,131400,384312000,306000,306000,306000,306000,0
|
|
20240709,131300,384312000,306000,306000,306000,306000,1
|
|
20240709,131200,384006000,306500,306500,306500,306500,0
|
|
20240709,131100,384006000,306500,306500,306500,306500,14
|
|
20240709,131000,379715000,307000,306500,307000,306500,3
|
|
20240709,130900,378794500,306500,306500,306500,306500,0
|
|
20240709,130800,378794500,306500,306500,306500,306500,1
|
|
20240709,130700,378488000,306500,306500,306500,306500,0
|
|
20240709,130600,378488000,306500,306500,306500,306500,0
|
|
20240709,130500,378488000,306500,306500,306500,306500,0
|
|
20240709,130400,378488000,306500,306500,306500,306500,0
|
|
20240709,130300,378488000,306500,306500,306500,306500,1
|
|
20240709,130200,378181500,306500,306500,306500,306500,0
|
|
20240709,130100,378181500,306500,306500,306500,306500,0
|
|
20240709,130000,378181500,306500,307500,307500,306500,2
|
|
20240709,125900,377567500,306500,306500,306500,306500,0
|
|
20240709,125800,377567500,306500,307000,307000,306500,17
|
|
20240709,125700,372349000,306500,306500,306500,306500,1
|
|
20240709,125600,372042500,305500,305500,305500,305500,0
|
|
20240709,125500,372042500,305500,305500,305500,305500,0
|
|
20240709,125400,372042500,305500,306000,306000,305500,21
|
|
20240709,125300,365622500,306000,306000,306000,306000,1
|
|
20240709,125200,365316500,306000,306000,306000,306000,27
|
|
20240709,125100,357054500,306000,306000,306000,306000,0
|
|
20240709,125000,357054500,306000,306000,306000,306000,4
|
|
20240709,124900,355830500,306000,306000,306000,306000,1
|
|
20240709,124800,355524500,306000,306000,306000,306000,25
|
|
20240709,124700,347874500,307000,307000,307000,307000,0
|
|
20240709,124600,347874500,307000,307000,307000,307000,1
|
|
20240709,124500,347567500,307000,307000,307000,307000,2
|
|
20240709,124400,346953500,306000,306000,306000,306000,0
|
|
20240709,124300,346953500,306000,306500,306500,306000,7
|
|
20240709,124200,344808500,306500,306500,306500,306500,0
|
|
20240709,124100,344808500,306500,306500,306500,306500,0
|
|
20240709,124000,344808500,306500,306500,306500,306500,1
|
|
20240709,123900,344502000,306500,306000,306500,306000,2
|
|
20240709,123800,343889500,306000,306000,306000,306000,1
|
|
20240709,123700,343583500,306000,306000,306000,306000,0
|
|
20240709,123600,343583500,306000,306000,306000,306000,0
|
|
20240709,123500,343583500,306000,306000,306000,306000,0
|
|
20240709,123400,343583500,306000,305500,306000,305500,2
|
|
20240709,123300,342972000,305500,305500,305500,305500,1
|
|
20240709,123200,342666500,305500,305500,305500,305500,0
|
|
20240709,123100,342666500,305500,305500,305500,305500,0
|
|
20240709,123000,342666500,305500,305500,305500,305500,0
|
|
20240709,122900,342666500,305500,305500,305500,305500,0
|
|
20240709,122800,342666500,305500,305500,305500,305500,1
|
|
20240709,122700,342361000,306000,306000,306000,306000,5
|
|
20240709,122600,340831000,306000,306000,306000,306000,1
|
|
20240709,122500,340525000,306000,306000,306000,306000,0
|
|
20240709,122400,340525000,306000,306000,306000,306000,0
|
|
20240709,122300,340525000,306000,306000,306000,305500,73
|
|
20240709,122200,318195000,306000,306000,306000,306000,12
|
|
20240709,122100,314523000,306000,306000,306000,306000,0
|
|
20240709,122000,314523000,306000,307000,307000,306000,2
|
|
20240709,121900,313910000,306000,306000,306000,306000,0
|
|
20240709,121800,313910000,306000,306000,306000,306000,4
|
|
20240709,121700,312686000,307000,307000,307000,307000,0
|
|
20240709,121600,312686000,307000,306500,307000,306000,185
|
|
20240709,121500,255993000,306500,306500,306500,306500,0
|
|
20240709,121400,255993000,306500,306500,306500,306500,2
|
|
20240709,121300,255380000,306500,306500,306500,306500,1
|
|
20240709,121200,255073500,306500,306500,306500,306500,0
|
|
20240709,121100,255073500,306500,306500,306500,306500,25
|
|
20240709,121000,247411000,306500,306500,306500,306500,0
|
|
20240709,120900,247411000,306500,306500,306500,306500,0
|
|
20240709,120800,247411000,306500,306500,306500,306500,1
|
|
20240709,120700,247104500,307000,307000,307000,307000,1
|
|
20240709,120600,246797500,306500,307000,307000,306500,12
|
|
20240709,120500,243119000,307000,307000,307000,307000,14
|
|
20240709,120400,238821000,307000,307000,307000,307000,2
|
|
20240709,120300,238207000,307000,307000,307000,307000,1
|
|
20240709,120200,237900000,307500,307500,307500,307500,1
|
|
20240709,120100,237592500,307000,307000,307000,307000,0
|
|
20240709,120000,237592500,307000,307000,307000,307000,0
|
|
20240709,115900,237592500,307000,307000,307000,307000,0
|
|
20240709,115800,237592500,307000,307000,307000,307000,0
|
|
20240709,115700,237592500,307000,307000,307000,307000,1
|
|
20240709,115600,237285500,307500,307500,307500,307500,1
|
|
20240709,115500,236978000,307000,307000,307000,307000,17
|
|
20240709,115400,231759000,307000,307000,307000,307000,3
|
|
20240709,115300,230838000,307000,307000,307000,307000,2
|
|
20240709,115200,230224000,307000,307000,307000,307000,1
|
|
20240709,115100,229917000,307000,307000,307000,307000,0
|
|
20240709,115000,229917000,307000,307000,307000,307000,0
|
|
20240709,114900,229917000,307000,307000,307000,307000,0
|
|
20240709,114800,229917000,307000,307000,307000,307000,0
|
|
20240709,114700,229917000,307000,307000,307000,307000,1
|
|
20240709,114600,229610000,308000,308000,308000,308000,1
|
|
20240709,114500,229302000,308000,308000,308000,308000,1
|
|
20240709,114400,228994000,306500,306500,306500,306500,0
|
|
20240709,114300,228994000,306500,306500,306500,306500,0
|
|
20240709,114200,228994000,306500,306500,306500,306500,1
|
|
20240709,114100,228687500,307500,307500,307500,307500,0
|
|
20240709,114000,228687500,307500,307000,307500,307000,2
|
|
20240709,113900,228073000,306500,306500,306500,306500,0
|
|
20240709,113800,228073000,306500,306500,306500,306500,0
|
|
20240709,113700,228073000,306500,307000,307000,306500,6
|
|
20240709,113600,226231500,307000,307000,307000,307000,7
|
|
20240709,113500,224082500,306500,306500,306500,306500,0
|
|
20240709,113400,224082500,306500,306500,306500,306500,0
|
|
20240709,113300,224082500,306500,306500,306500,306500,0
|
|
20240709,113200,224082500,306500,306500,306500,306500,1
|
|
20240709,113100,223776000,307500,307500,307500,307500,9
|
|
20240709,113000,221008500,306500,306500,306500,306500,0
|
|
20240709,112900,221008500,306500,306500,306500,306500,2
|
|
20240709,112800,220395500,306500,306500,306500,306500,0
|
|
20240709,112700,220395500,306500,306500,306500,306500,4
|
|
20240709,112600,219169500,307000,307000,307000,307000,0
|
|
20240709,112500,219169500,307000,307000,307000,307000,1
|
|
20240709,112400,218862500,307000,307000,307000,307000,0
|
|
20240709,112300,218862500,307000,307000,307000,307000,0
|
|
20240709,112200,218862500,307000,307000,307000,306500,7
|
|
20240709,112100,216714000,307000,307000,307000,307000,11
|
|
20240709,112000,213337000,306500,306500,306500,306500,10
|
|
20240709,111900,210272000,306500,307000,307000,306500,3
|
|
20240709,111800,209351500,306500,306500,306500,306500,4
|
|
20240709,111700,208125500,306500,306500,306500,306500,2
|
|
20240709,111600,207512500,306500,306500,306500,306500,0
|
|
20240709,111500,207512500,306500,307000,307000,306500,10
|
|
20240709,111400,204446500,307000,306500,307000,306500,11
|
|
20240709,111300,201073000,306500,306500,306500,306500,1
|
|
20240709,111200,200766500,306500,306500,306500,306500,1
|
|
20240709,111100,200460000,306500,306500,306500,306500,0
|
|
20240709,111000,200460000,306500,307000,307000,306500,3
|
|
20240709,110900,199540000,307000,307000,307000,307000,1
|
|
20240709,110800,199233000,306500,306500,306500,306500,0
|
|
20240709,110700,199233000,306500,306500,306500,306500,1
|
|
20240709,110600,198926500,307500,307500,307500,307500,0
|
|
20240709,110500,198926500,307500,307000,307500,307000,69
|
|
20240709,110400,177743000,307000,307000,307000,307000,0
|
|
20240709,110300,177743000,307000,307500,307500,307000,2
|
|
20240709,110200,177128500,307500,307500,307500,307500,0
|
|
20240709,110100,177128500,307500,308000,308000,307500,4
|
|
20240709,110000,175898000,308000,308000,308000,308000,0
|
|
20240709,105900,175898000,308000,308000,308000,308000,1
|
|
20240709,105800,175590000,307000,307000,307000,307000,0
|
|
20240709,105700,175590000,307000,307000,307000,307000,0
|
|
20240709,105600,175590000,307000,307000,307000,307000,1
|
|
20240709,105500,175283000,307000,307000,307000,307000,0
|
|
20240709,105400,175283000,307000,307000,307000,307000,0
|
|
20240709,105300,175283000,307000,307000,307000,307000,0
|
|
20240709,105200,175283000,307000,307000,307000,307000,30
|
|
20240709,105100,166073000,307000,307000,307000,307000,2
|
|
20240709,105000,165459000,307000,307000,307000,307000,0
|
|
20240709,104900,165459000,307000,307000,307000,307000,0
|
|
20240709,104800,165459000,307000,307000,307000,307000,4
|
|
20240709,104700,164231000,308500,308500,308500,308500,0
|
|
20240709,104600,164231000,308500,308500,308500,308500,0
|
|
20240709,104500,164231000,308500,308500,308500,308500,1
|
|
20240709,104400,163922500,308500,308500,308500,308500,1
|
|
20240709,104300,163614000,307000,307000,307000,307000,0
|
|
20240709,104200,163614000,307000,307000,307000,307000,3
|
|
20240709,104100,162693000,309000,309000,309000,309000,0
|
|
20240709,104000,162693000,309000,309000,309000,309000,0
|
|
20240709,103900,162693000,309000,309000,309000,309000,0
|
|
20240709,103800,162693000,309000,308500,309000,308500,10
|
|
20240709,103700,159603500,308000,308000,308000,308000,5
|
|
20240709,103600,158063500,307500,307500,307500,307500,44
|
|
20240709,103500,144533500,307500,307500,307500,307500,1
|
|
20240709,103400,144226000,307500,307500,307500,307500,0
|
|
20240709,103300,144226000,307500,307500,307500,307500,2
|
|
20240709,103200,143611000,307500,307500,307500,307500,0
|
|
20240709,103100,143611000,307500,308000,308000,307500,16
|
|
20240709,103000,138689000,308500,308500,308500,308500,6
|
|
20240709,102900,136838000,308500,308500,308500,308500,0
|
|
20240709,102800,136838000,308500,308500,308500,308500,0
|
|
20240709,102700,136838000,308500,308500,308500,308500,0
|
|
20240709,102600,136838000,308500,308500,308500,308500,2
|
|
20240709,102500,136221000,308500,308500,308500,308500,2
|
|
20240709,102400,135604000,309000,309000,309000,309000,0
|
|
20240709,102300,135604000,309000,309000,309000,309000,0
|
|
20240709,102200,135604000,309000,309000,309000,309000,1
|
|
20240709,102100,135295000,308500,308500,308500,308500,1
|
|
20240709,102000,134986500,308500,308000,308500,308000,3
|
|
20240709,101900,134062000,308000,308000,308000,308000,1
|
|
20240709,101800,133754000,308000,308000,308000,308000,0
|
|
20240709,101700,133754000,308000,308000,308000,308000,0
|
|
20240709,101600,133754000,308000,308000,308000,308000,1
|
|
20240709,101500,133446000,307500,308000,308000,307500,39
|
|
20240709,101400,121445000,308000,308000,308000,308000,0
|
|
20240709,101300,121445000,308000,308000,308000,308000,1
|
|
20240709,101200,121137000,309000,309000,309000,309000,11
|
|
20240709,101100,117738000,309000,309000,309000,309000,0
|
|
20240709,101000,117738000,309000,309000,309000,309000,0
|
|
20240709,100900,117738000,309000,309000,309000,309000,0
|
|
20240709,100800,117738000,309000,309000,309000,309000,1
|
|
20240709,100700,117429000,309000,309000,309000,309000,0
|
|
20240709,100600,117429000,309000,309000,309000,309000,1
|
|
20240709,100500,117120000,309000,308000,309000,308000,18
|
|
20240709,100400,111560000,308500,308500,308500,308500,1
|
|
20240709,100300,111251500,309000,309000,309000,309000,0
|
|
20240709,100200,111251500,309000,309000,309000,309000,0
|
|
20240709,100100,111251500,309000,309000,309000,309000,0
|
|
20240709,100000,111251500,309000,309000,309000,309000,1
|
|
20240709,095900,110942500,308000,308000,308000,308000,0
|
|
20240709,095800,110942500,308000,308000,308000,308000,1
|
|
20240709,095700,110634500,308000,308000,308000,308000,27
|
|
20240709,095600,102318500,308500,308500,308500,308500,0
|
|
20240709,095500,102318500,308500,308500,308500,308500,1
|
|
20240709,095400,102010000,308500,308500,308500,308500,0
|
|
20240709,095300,102010000,308500,308500,308500,308500,19
|
|
20240709,095200,96148500,308500,308500,308500,308500,0
|
|
20240709,095100,96148500,308500,308500,308500,308500,0
|
|
20240709,095000,96148500,308500,308500,308500,308500,1
|
|
20240709,094900,95840000,308500,308500,308500,308500,1
|
|
20240709,094800,95531500,308000,308000,308000,308000,9
|
|
20240709,094700,92759500,308000,308000,308000,308000,18
|
|
20240709,094600,87215500,308000,308000,308000,308000,2
|
|
20240709,094500,86599500,308000,308000,308000,308000,3
|
|
20240709,094400,85675500,307500,307500,307500,307500,1
|
|
20240709,094300,85368000,308000,308000,308000,308000,1
|
|
20240709,094200,85060000,308000,308000,308000,308000,0
|
|
20240709,094100,85060000,308000,308000,308000,308000,10
|
|
20240709,094000,81980000,308000,308000,308000,308000,0
|
|
20240709,093900,81980000,308000,308000,308000,308000,5
|
|
20240709,093800,80440000,308000,308000,308000,308000,3
|
|
20240709,093700,79516000,308000,308000,308000,308000,0
|
|
20240709,093600,79516000,308000,308000,308000,308000,1
|
|
20240709,093500,79208000,308000,308000,308000,308000,8
|
|
20240709,093400,76744000,308000,308500,308500,308000,25
|
|
20240709,093300,69043500,308000,307500,308000,307500,2
|
|
20240709,093200,68428000,308500,308000,308500,308000,67
|
|
20240709,093100,47760000,308000,308500,308500,308000,8
|
|
20240709,093000,45294500,307500,307500,307500,307500,0
|
|
20240709,092900,45294500,307500,307500,307500,307500,16
|
|
20240709,092800,40374500,307500,307500,307500,307500,1
|
|
20240709,092700,40067000,307500,308000,308000,307500,5
|
|
20240709,092600,38528500,308000,308000,308000,308000,17
|
|
20240709,092500,33292500,308000,308000,308000,308000,25
|
|
20240709,092400,25592500,308500,308500,308500,308500,1
|
|
20240709,092300,25284000,308500,308500,308500,308500,1
|
|
20240709,092200,24975500,308500,308500,308500,308500,0
|
|
20240709,092100,24975500,308500,308500,308500,308500,1
|
|
20240709,092000,24667000,307500,307500,307500,307500,0
|
|
20240709,091900,24667000,307500,307500,307500,307500,2
|
|
20240709,091800,24052000,307500,307500,307500,307500,1
|
|
20240709,091700,23744500,307500,307500,307500,307500,1
|
|
20240709,091600,23437000,307500,307500,307500,307500,2
|
|
20240709,091500,22822000,307500,307500,307500,307500,2
|
|
20240709,091400,22207000,307500,307500,307500,307500,0
|
|
20240709,091300,22207000,307500,307500,307500,307500,0
|
|
20240709,091200,22207000,307500,307500,307500,307500,0
|
|
20240709,091100,22207000,307500,308500,308500,307500,4
|
|
20240709,091000,20975000,308500,308500,308500,307500,3
|
|
20240709,090900,20050500,307500,308500,308500,307500,26
|
|
20240709,090800,12046500,308500,308000,308500,308000,4
|
|
20240709,090700,10814000,308500,308500,308500,308500,0
|
|
20240709,090600,10814000,308500,308500,308500,308500,4
|
|
20240709,090500,9580000,308500,308500,308500,308500,1
|
|
20240709,090400,9271500,309500,309000,309500,308500,22
|
|
20240709,090300,2473500,309500,309500,309500,309500,1
|
|
20240709,090200,2164000,309500,309500,309500,309500,1
|
|
20240709,090100,1854500,309500,309500,309500,309500,0
|
|
20240709,090000,1854500,309500,309000,309500,309000,6
|