581 lines
32 KiB
CSV
581 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,183800,1607195000,319000,319000,319000,319000,141
|
|
20240722,183700,1607195000,319000,319000,319000,319000,0
|
|
20240722,183600,1607195000,319000,319000,319000,319000,0
|
|
20240722,183500,1607195000,319000,319000,319000,319000,0
|
|
20240722,183400,1607195000,319000,319000,319000,319000,0
|
|
20240722,183300,1607195000,319000,319000,319000,319000,0
|
|
20240722,183200,1607195000,319000,319000,319000,319000,0
|
|
20240722,183100,1607195000,319000,319000,319000,319000,0
|
|
20240722,183000,1607195000,319000,319000,319000,319000,0
|
|
20240722,182900,1607195000,319000,319000,319000,319000,0
|
|
20240722,182800,1607195000,319000,319000,319000,319000,0
|
|
20240722,182700,1607195000,319000,319000,319000,319000,0
|
|
20240722,182600,1607195000,319000,319000,319000,319000,0
|
|
20240722,182500,1607195000,319000,319000,319000,319000,0
|
|
20240722,182400,1607195000,319000,319000,319000,319000,0
|
|
20240722,182300,1607195000,319000,319000,319000,319000,0
|
|
20240722,182200,1607195000,319000,319000,319000,319000,0
|
|
20240722,182100,1607195000,319000,319000,319000,319000,0
|
|
20240722,182000,1607195000,319000,319000,319000,319000,0
|
|
20240722,181900,1607195000,319000,319000,319000,319000,0
|
|
20240722,181800,1607195000,319000,319000,319000,319000,0
|
|
20240722,181700,1607195000,319000,319000,319000,319000,0
|
|
20240722,181600,1607195000,319000,319000,319000,319000,0
|
|
20240722,181500,1607195000,319000,319000,319000,319000,0
|
|
20240722,181400,1607195000,319000,319000,319000,319000,0
|
|
20240722,181300,1607195000,319000,319000,319000,319000,0
|
|
20240722,181200,1607195000,319000,319000,319000,319000,0
|
|
20240722,181100,1607195000,319000,319000,319000,319000,0
|
|
20240722,181000,1607195000,319000,319000,319000,319000,0
|
|
20240722,180900,1607195000,319000,319000,319000,319000,0
|
|
20240722,180800,1607195000,319000,319000,319000,319000,141
|
|
20240722,180700,1607195000,319000,319000,319000,319000,0
|
|
20240722,180600,1607195000,319000,319000,319000,319000,0
|
|
20240722,180500,1607195000,319000,319000,319000,319000,0
|
|
20240722,180400,1607195000,319000,319000,319000,319000,0
|
|
20240722,180300,1607195000,319000,319000,319000,319000,0
|
|
20240722,180200,1607195000,319000,319000,319000,319000,0
|
|
20240722,180100,1607195000,319000,319000,319000,319000,0
|
|
20240722,180000,1607195000,319000,319000,319000,319000,0
|
|
20240722,175900,1607195000,319000,319000,319000,319000,0
|
|
20240722,175800,1607195000,319000,319000,319000,319000,0
|
|
20240722,175700,1607195000,319000,319000,319000,319000,0
|
|
20240722,175600,1607195000,319000,319000,319000,319000,0
|
|
20240722,175500,1607195000,319000,319000,319000,319000,0
|
|
20240722,175400,1607195000,319000,319000,319000,319000,0
|
|
20240722,175300,1607195000,319000,319000,319000,319000,0
|
|
20240722,175200,1607195000,319000,319000,319000,319000,0
|
|
20240722,175100,1607195000,319000,319000,319000,319000,0
|
|
20240722,175000,1607195000,319000,319000,319000,319000,0
|
|
20240722,174900,1607195000,319000,319000,319000,319000,0
|
|
20240722,174800,1607195000,319000,319000,319000,319000,0
|
|
20240722,174700,1607195000,319000,319000,319000,319000,0
|
|
20240722,174600,1607195000,319000,319000,319000,319000,0
|
|
20240722,174500,1607195000,319000,319000,319000,319000,0
|
|
20240722,174400,1607195000,319000,319000,319000,319000,0
|
|
20240722,174300,1607195000,319000,319000,319000,319000,0
|
|
20240722,174200,1607195000,319000,319000,319000,319000,0
|
|
20240722,174100,1607195000,319000,319000,319000,319000,0
|
|
20240722,174000,1607195000,319000,319000,319000,319000,0
|
|
20240722,173900,1607195000,319000,319000,319000,319000,0
|
|
20240722,173800,1607195000,319000,319000,319000,319000,141
|
|
20240722,173700,1607195000,319000,319000,319000,319000,0
|
|
20240722,173600,1607195000,319000,319000,319000,319000,0
|
|
20240722,173500,1607195000,319000,319000,319000,319000,0
|
|
20240722,173400,1607195000,319000,319000,319000,319000,0
|
|
20240722,173300,1607195000,319000,319000,319000,319000,0
|
|
20240722,173200,1607195000,319000,319000,319000,319000,0
|
|
20240722,173100,1607195000,319000,319000,319000,319000,0
|
|
20240722,173000,1607195000,319000,319000,319000,319000,0
|
|
20240722,172900,1607195000,319000,319000,319000,319000,0
|
|
20240722,172800,1607195000,319000,319000,319000,319000,0
|
|
20240722,172700,1607195000,319000,319000,319000,319000,0
|
|
20240722,172600,1607195000,319000,319000,319000,319000,0
|
|
20240722,172500,1607195000,319000,319000,319000,319000,0
|
|
20240722,172400,1607195000,319000,319000,319000,319000,0
|
|
20240722,172300,1607195000,319000,319000,319000,319000,0
|
|
20240722,172200,1607195000,319000,319000,319000,319000,0
|
|
20240722,172100,1607195000,319000,319000,319000,319000,0
|
|
20240722,172000,1607195000,319000,319000,319000,319000,0
|
|
20240722,171900,1607195000,319000,319000,319000,319000,0
|
|
20240722,171800,1607195000,319000,319000,319000,319000,0
|
|
20240722,171700,1607195000,319000,319000,319000,319000,0
|
|
20240722,171600,1607195000,319000,319000,319000,319000,0
|
|
20240722,171500,1607195000,319000,319000,319000,319000,0
|
|
20240722,171400,1607195000,319000,319000,319000,319000,0
|
|
20240722,171300,1607195000,319000,319000,319000,319000,0
|
|
20240722,171200,1607195000,319000,319000,319000,319000,0
|
|
20240722,171100,1607195000,319000,319000,319000,319000,0
|
|
20240722,171000,1607195000,319000,319000,319000,319000,0
|
|
20240722,170900,1607195000,319000,319000,319000,319000,0
|
|
20240722,170800,1607195000,319000,319000,319000,319000,141
|
|
20240722,170700,1607195000,319000,319000,319000,319000,0
|
|
20240722,170600,1607195000,319000,319000,319000,319000,0
|
|
20240722,170500,1607195000,319000,319000,319000,319000,0
|
|
20240722,170400,1607195000,319000,319000,319000,319000,0
|
|
20240722,170300,1607195000,319000,319000,319000,319000,0
|
|
20240722,170200,1607195000,319000,319000,319000,319000,0
|
|
20240722,170100,1607195000,319000,319000,319000,319000,0
|
|
20240722,170000,1607195000,319000,319000,319000,319000,0
|
|
20240722,165900,1607195000,319000,319000,319000,319000,0
|
|
20240722,165800,1607195000,319000,319000,319000,319000,0
|
|
20240722,165700,1607195000,319000,319000,319000,319000,0
|
|
20240722,165600,1607195000,319000,319000,319000,319000,0
|
|
20240722,165500,1607195000,319000,319000,319000,319000,0
|
|
20240722,165400,1607195000,319000,319000,319000,319000,0
|
|
20240722,165300,1607195000,319000,319000,319000,319000,0
|
|
20240722,165200,1607195000,319000,319000,319000,319000,0
|
|
20240722,165100,1607195000,319000,319000,319000,319000,0
|
|
20240722,165000,1607195000,319000,319000,319000,319000,0
|
|
20240722,164900,1607195000,319000,319000,319000,319000,0
|
|
20240722,164800,1607195000,319000,319000,319000,319000,0
|
|
20240722,164700,1607195000,319000,319000,319000,319000,0
|
|
20240722,164600,1607195000,319000,319000,319000,319000,0
|
|
20240722,164500,1607195000,319000,319000,319000,319000,0
|
|
20240722,164400,1607195000,319000,319000,319000,319000,0
|
|
20240722,164300,1607195000,319000,319000,319000,319000,0
|
|
20240722,164200,1607195000,319000,319000,319000,319000,0
|
|
20240722,164100,1607195000,319000,319000,319000,319000,0
|
|
20240722,164000,1607195000,319000,319000,319000,319000,0
|
|
20240722,163900,1607195000,319000,319000,319000,319000,0
|
|
20240722,163800,1607195000,319000,319000,319000,319000,141
|
|
20240722,163700,1607195000,319000,319000,319000,319000,0
|
|
20240722,163600,1607195000,319000,319000,319000,319000,0
|
|
20240722,163500,1607195000,319000,319000,319000,319000,0
|
|
20240722,163400,1607195000,319000,319000,319000,319000,0
|
|
20240722,163300,1607195000,319000,319000,319000,319000,0
|
|
20240722,163200,1607195000,319000,319000,319000,319000,0
|
|
20240722,163100,1607195000,319000,319000,319000,319000,0
|
|
20240722,163000,1607195000,319000,319000,319000,319000,0
|
|
20240722,162900,1607195000,319000,319000,319000,319000,0
|
|
20240722,162800,1607195000,319000,319000,319000,319000,0
|
|
20240722,162700,1607195000,319000,319000,319000,319000,0
|
|
20240722,162600,1607195000,319000,319000,319000,319000,0
|
|
20240722,162500,1607195000,319000,319000,319000,319000,0
|
|
20240722,162400,1607195000,319000,319000,319000,319000,0
|
|
20240722,162300,1607195000,319000,319000,319000,319000,0
|
|
20240722,162200,1607195000,319000,319000,319000,319000,0
|
|
20240722,162100,1607195000,319000,319000,319000,319000,0
|
|
20240722,162000,1607195000,319000,319000,319000,319000,0
|
|
20240722,161900,1607195000,319000,319000,319000,319000,0
|
|
20240722,161800,1607195000,319000,319000,319000,319000,0
|
|
20240722,161700,1607195000,319000,319000,319000,319000,0
|
|
20240722,161600,1607195000,319000,319000,319000,319000,0
|
|
20240722,161500,1607195000,319000,319000,319000,319000,0
|
|
20240722,161400,1607195000,319000,319000,319000,319000,0
|
|
20240722,161300,1607195000,319000,319000,319000,319000,0
|
|
20240722,161200,1607195000,319000,319000,319000,319000,0
|
|
20240722,161100,1607195000,319000,319000,319000,319000,0
|
|
20240722,161000,1607195000,319000,319000,319000,319000,0
|
|
20240722,160900,1607195000,319000,319000,319000,319000,0
|
|
20240722,160800,1607195000,319000,319000,319000,319000,141
|
|
20240722,160700,1607195000,319000,319000,319000,319000,0
|
|
20240722,160600,1607195000,319000,319000,319000,319000,0
|
|
20240722,160500,1607195000,319000,319000,319000,319000,0
|
|
20240722,160400,1607195000,319000,319000,319000,319000,0
|
|
20240722,160300,1607195000,319000,319000,319000,319000,0
|
|
20240722,160200,1607195000,319000,319000,319000,319000,0
|
|
20240722,160100,1607195000,319000,319000,319000,319000,0
|
|
20240722,160000,1607195000,319000,319000,319000,319000,0
|
|
20240722,155900,1607195000,319000,319000,319000,319000,0
|
|
20240722,155800,1607195000,319000,319000,319000,319000,0
|
|
20240722,155700,1607195000,319000,319000,319000,319000,0
|
|
20240722,155600,1607195000,319000,319000,319000,319000,0
|
|
20240722,155500,1607195000,319000,319000,319000,319000,0
|
|
20240722,155400,1607195000,319000,319000,319000,319000,0
|
|
20240722,155300,1607195000,319000,319000,319000,319000,0
|
|
20240722,155200,1607195000,319000,319000,319000,319000,0
|
|
20240722,155100,1607195000,319000,319000,319000,319000,0
|
|
20240722,155000,1607195000,319000,319000,319000,319000,0
|
|
20240722,154900,1607195000,319000,319000,319000,319000,0
|
|
20240722,154800,1607195000,319000,319000,319000,319000,0
|
|
20240722,154700,1607195000,319000,319000,319000,319000,0
|
|
20240722,154600,1607195000,319000,319000,319000,319000,0
|
|
20240722,154500,1607195000,319000,319000,319000,319000,0
|
|
20240722,154400,1607195000,319000,319000,319000,319000,0
|
|
20240722,154300,1607195000,319000,319000,319000,319000,0
|
|
20240722,154200,1607195000,319000,319000,319000,319000,0
|
|
20240722,154100,1607195000,319000,319000,319000,319000,0
|
|
20240722,154000,1607195000,319000,319000,319000,319000,0
|
|
20240722,153900,1607195000,319000,319000,319000,319000,0
|
|
20240722,153800,1607195000,319000,319000,319000,319000,141
|
|
20240722,153700,1607195000,319000,319000,319000,319000,0
|
|
20240722,153600,1607195000,319000,319000,319000,319000,0
|
|
20240722,153500,1607195000,319000,319000,319000,319000,0
|
|
20240722,153400,1607195000,319000,319000,319000,319000,0
|
|
20240722,153300,1607195000,319000,319000,319000,319000,0
|
|
20240722,153200,1607195000,319000,319000,319000,319000,0
|
|
20240722,153100,1607195000,319000,319000,319000,319000,0
|
|
20240722,153000,1607195000,319000,319000,319000,319000,141
|
|
20240722,152900,1562216000,319500,319500,319500,319500,0
|
|
20240722,152800,1562216000,319500,319500,319500,319500,0
|
|
20240722,152700,1562216000,319500,319500,319500,319500,0
|
|
20240722,152600,1562216000,319500,319500,319500,319500,0
|
|
20240722,152500,1562216000,319500,319500,319500,319500,0
|
|
20240722,152400,1562216000,319500,319500,319500,319500,0
|
|
20240722,152300,1562216000,319500,319500,319500,319500,0
|
|
20240722,152200,1562216000,319500,319500,319500,319500,0
|
|
20240722,152100,1562216000,319500,319500,319500,319500,0
|
|
20240722,152000,1562216000,319500,319500,319500,319500,0
|
|
20240722,151900,1562216000,319500,320000,320000,319500,11
|
|
20240722,151800,1558701000,319000,319000,320000,319000,131
|
|
20240722,151700,1516809000,320000,319500,320000,319500,71
|
|
20240722,151600,1494099000,320000,319000,320000,319000,170
|
|
20240722,151500,1439833000,318500,317500,319000,317500,380
|
|
20240722,151400,1319082000,316500,317000,317500,316500,129
|
|
20240722,151300,1278187000,317000,316000,317000,316000,295
|
|
20240722,151200,1184860000,316000,316000,316000,316000,242
|
|
20240722,151100,1108388000,316000,316000,316000,316000,9
|
|
20240722,151000,1105544000,316000,316000,316000,316000,4
|
|
20240722,150900,1104280000,316000,316000,316000,316000,7
|
|
20240722,150800,1102068000,316000,316000,316000,315000,38
|
|
20240722,150700,1090074500,315500,316000,316000,315500,17
|
|
20240722,150600,1084708000,316000,316000,316000,316000,19
|
|
20240722,150500,1078704000,316000,316000,316000,316000,83
|
|
20240722,150400,1052476000,316000,316000,316000,315500,23
|
|
20240722,150300,1045209500,316000,316000,316000,316000,7
|
|
20240722,150200,1042997500,316000,316000,316000,316000,34
|
|
20240722,150100,1032253500,316000,316000,316000,315500,28
|
|
20240722,150000,1023410500,315500,316000,316000,315500,39
|
|
20240722,145900,1011102000,316000,316000,316000,316000,19
|
|
20240722,145800,1005098000,316000,316000,316000,315500,23
|
|
20240722,145700,997830500,316000,316000,316000,316000,0
|
|
20240722,145600,997830500,316000,316000,316000,316000,0
|
|
20240722,145500,997830500,316000,316000,316000,316000,2
|
|
20240722,145400,997198500,316000,316000,316000,316000,0
|
|
20240722,145300,997198500,316000,316000,316000,316000,0
|
|
20240722,145200,997198500,316000,316000,316000,316000,2
|
|
20240722,145100,996566500,316000,316000,316000,316000,0
|
|
20240722,145000,996566500,316000,316000,316000,316000,1
|
|
20240722,144900,996250500,316000,316000,316000,316000,2
|
|
20240722,144800,995618500,316000,316000,316000,316000,0
|
|
20240722,144700,995618500,316000,316000,316000,316000,1
|
|
20240722,144600,995302500,316000,316000,316000,316000,3
|
|
20240722,144500,994354500,316000,316000,316000,316000,1
|
|
20240722,144400,994038500,316000,316000,316000,316000,10
|
|
20240722,144300,990878500,316000,316000,316000,316000,2
|
|
20240722,144200,990246500,316000,316000,316000,316000,15
|
|
20240722,144100,985506500,316000,316000,316000,316000,10
|
|
20240722,144000,982346500,315000,315500,315500,315000,93
|
|
20240722,143900,953005500,315500,315500,315500,315500,3
|
|
20240722,143800,952059000,315500,315500,315500,315500,2
|
|
20240722,143700,951428000,315500,315500,315500,315500,0
|
|
20240722,143600,951428000,315500,315500,315500,315500,5
|
|
20240722,143500,949850500,315000,315000,315000,315000,0
|
|
20240722,143400,949850500,315000,315000,315000,315000,9
|
|
20240722,143300,947015500,315500,315500,315500,315500,6
|
|
20240722,143200,945122500,315000,315000,315000,315000,1
|
|
20240722,143100,944807500,315000,315500,315500,315000,5
|
|
20240722,143000,943230500,315500,315500,315500,315500,6
|
|
20240722,142900,941337500,315000,315500,315500,315000,30
|
|
20240722,142800,931887000,315500,315500,315500,315500,3
|
|
20240722,142700,930940500,316000,316000,316000,316000,6
|
|
20240722,142600,929044500,316000,316000,316000,316000,2
|
|
20240722,142500,928412500,316000,316000,316000,316000,1
|
|
20240722,142400,928096500,316000,316000,316000,316000,2
|
|
20240722,142300,927464500,316000,316000,316000,316000,0
|
|
20240722,142200,927464500,316000,316000,316000,316000,1
|
|
20240722,142100,927148500,316000,315500,316000,315500,3
|
|
20240722,142000,926201000,316000,316000,316000,316000,5
|
|
20240722,141900,924621000,315500,316000,316000,315500,2
|
|
20240722,141800,923989500,316000,316000,316000,316000,9
|
|
20240722,141700,921145500,316000,316000,316000,316000,2
|
|
20240722,141600,920513500,316000,316000,316000,315500,19
|
|
20240722,141500,914514500,316000,316000,316000,316000,3
|
|
20240722,141400,913566500,316000,316000,316000,316000,6
|
|
20240722,141300,911670500,316000,316000,316000,316000,13
|
|
20240722,141200,907562500,315500,315500,316000,315500,16
|
|
20240722,141100,902512000,315500,316000,316000,315500,9
|
|
20240722,141000,899668500,316000,316000,316000,316000,11
|
|
20240722,140900,896192500,316000,316000,316000,316000,5
|
|
20240722,140800,894612500,316000,316000,316000,316000,7
|
|
20240722,140700,892400500,315500,315500,316000,315500,13
|
|
20240722,140600,888294000,315500,316000,316000,315500,10
|
|
20240722,140500,885136500,316000,316000,316000,316000,8
|
|
20240722,140400,882608500,316000,316000,316000,316000,13
|
|
20240722,140300,878500500,316000,315500,316000,315500,11
|
|
20240722,140200,875027500,316000,316000,316000,316000,0
|
|
20240722,140100,875027500,316000,315500,316000,315500,18
|
|
20240722,140000,869346000,316000,316000,316000,315500,9
|
|
20240722,135900,866502500,315500,316000,316000,315500,7
|
|
20240722,135800,864291000,316000,316000,316000,316000,13
|
|
20240722,135700,860183000,316000,316000,316000,316000,0
|
|
20240722,135600,860183000,316000,316000,316000,316000,16
|
|
20240722,135500,855127000,316000,316000,316000,316000,13
|
|
20240722,135400,851019000,316000,316000,316000,316000,0
|
|
20240722,135300,851019000,316000,315000,316000,315000,232
|
|
20240722,135200,777884000,315000,315000,315000,315000,20
|
|
20240722,135100,771584000,315000,315000,315000,315000,8
|
|
20240722,135000,769064000,315000,315000,315000,314500,31
|
|
20240722,134900,759299500,315000,315000,315000,315000,15
|
|
20240722,134800,754574500,315000,315000,315000,315000,6
|
|
20240722,134700,752684500,314500,315000,315000,314500,18
|
|
20240722,134600,747015500,315000,315000,315000,315000,7
|
|
20240722,134500,744810500,315000,315000,315000,315000,5
|
|
20240722,134400,743235500,315000,314500,315000,314500,17
|
|
20240722,134300,737884000,315000,315000,315000,315000,5
|
|
20240722,134200,736309000,315000,315000,315000,315000,12
|
|
20240722,134100,732529000,314500,315000,315000,314500,13
|
|
20240722,134000,728434500,314500,315000,315000,314500,7
|
|
20240722,133900,726230500,315000,315000,315000,315000,7
|
|
20240722,133800,724025500,315000,315000,315000,314500,16
|
|
20240722,133700,718987000,315000,314500,315000,314500,2
|
|
20240722,133600,718357500,315000,315000,315000,315000,8
|
|
20240722,133500,715837500,315000,315000,315000,315000,16
|
|
20240722,133400,710797500,315000,315000,315000,315000,0
|
|
20240722,133300,710797500,315000,315000,315000,315000,7
|
|
20240722,133200,708592500,314500,315000,315000,314500,20
|
|
20240722,133100,702295000,315000,315000,315000,315000,3
|
|
20240722,133000,701350000,315000,315000,315000,315000,2
|
|
20240722,132900,700720000,314500,315000,315000,314500,14
|
|
20240722,132800,696314000,315000,315000,315000,315000,0
|
|
20240722,132700,696314000,315000,315000,315000,315000,7
|
|
20240722,132600,694109000,314500,315000,315000,314500,20
|
|
20240722,132500,687814000,315000,315000,315000,315000,10
|
|
20240722,132400,684664000,315000,315000,315000,315000,0
|
|
20240722,132300,684664000,315000,314500,315000,314500,236
|
|
20240722,132200,610432000,314000,314000,314000,314000,33
|
|
20240722,132100,600070000,314500,314500,314500,314500,22
|
|
20240722,132000,593151000,314500,314500,314500,314500,7
|
|
20240722,131900,590949500,314500,314500,314500,314500,5
|
|
20240722,131800,589377000,314500,314500,314500,314500,13
|
|
20240722,131700,585288500,314500,314500,314500,314500,7
|
|
20240722,131600,583087000,314500,314500,314500,314500,6
|
|
20240722,131500,581200000,314500,314500,314500,314500,12
|
|
20240722,131400,577426000,314500,314500,314500,314500,2
|
|
20240722,131300,576797000,314500,314500,314500,314500,6
|
|
20240722,131200,574910000,314500,314500,314500,314500,17
|
|
20240722,131100,569563500,314500,314500,314500,314500,3
|
|
20240722,131000,568620000,314500,314500,314500,314500,5
|
|
20240722,130900,567047500,314500,314500,314500,314500,19
|
|
20240722,130800,561072000,314000,314500,314500,314000,7
|
|
20240722,130700,558872500,314500,314500,314500,314500,6
|
|
20240722,130600,556985500,314500,314500,314500,314500,18
|
|
20240722,130500,551324500,314500,314500,314500,314500,8
|
|
20240722,130400,548808500,314500,314500,314500,314500,7
|
|
20240722,130300,546607000,314500,314500,314500,314500,15
|
|
20240722,130200,541889500,314500,314500,314500,314500,11
|
|
20240722,130100,538430000,314500,314500,314500,314500,2
|
|
20240722,130000,537801000,314000,313500,314000,313500,56
|
|
20240722,125900,520217500,314500,314500,314500,314500,0
|
|
20240722,125800,520217500,314500,313500,314500,313500,186
|
|
20240722,125700,461863000,313500,314000,314000,313500,8
|
|
20240722,125600,459352000,314000,314000,314000,314000,6
|
|
20240722,125500,457468000,314000,314000,314000,314000,12
|
|
20240722,125400,453700000,314000,314000,314000,314000,11
|
|
20240722,125300,450246000,314000,314000,314000,314000,0
|
|
20240722,125200,450246000,314000,313500,314000,313500,4
|
|
20240722,125100,448991000,314000,314000,314000,314000,1
|
|
20240722,125000,448677000,314000,314000,314000,314000,1
|
|
20240722,124900,448363000,314000,314000,314000,314000,2
|
|
20240722,124800,447735000,313500,313500,313500,313500,0
|
|
20240722,124700,447735000,313500,313500,313500,313500,1
|
|
20240722,124600,447421500,313500,313500,313500,313500,1
|
|
20240722,124500,447108000,314000,314000,314000,314000,2
|
|
20240722,124400,446480000,314000,314000,314000,314000,1
|
|
20240722,124300,446166000,314000,314000,314000,314000,0
|
|
20240722,124200,446166000,314000,314000,314000,314000,6
|
|
20240722,124100,444282000,314000,314000,314000,314000,6
|
|
20240722,124000,442398000,314000,314000,314000,314000,0
|
|
20240722,123900,442398000,314000,314000,314000,314000,2
|
|
20240722,123800,441770000,314000,314000,314000,314000,0
|
|
20240722,123700,441770000,314000,314000,314000,314000,0
|
|
20240722,123600,441770000,314000,314000,314000,314000,2
|
|
20240722,123500,441142000,313500,313500,313500,313500,2
|
|
20240722,123400,440515000,314000,314000,314000,314000,1
|
|
20240722,123300,440201000,314000,314000,314000,314000,3
|
|
20240722,123200,439259000,314000,314000,314000,314000,0
|
|
20240722,123100,439259000,314000,314000,314000,314000,1
|
|
20240722,123000,438945000,314000,314000,314000,314000,2
|
|
20240722,122900,438317000,314000,314000,314000,314000,0
|
|
20240722,122800,438317000,314000,314000,314000,314000,0
|
|
20240722,122700,438317000,314000,314000,314000,314000,1
|
|
20240722,122600,438003000,314000,314000,314000,314000,2
|
|
20240722,122500,437375000,314000,314000,314000,314000,0
|
|
20240722,122400,437375000,314000,314000,314000,314000,0
|
|
20240722,122300,437375000,314000,314000,314000,314000,2
|
|
20240722,122200,436747000,314000,314000,314000,314000,1
|
|
20240722,122100,436433000,314000,314000,314000,314000,0
|
|
20240722,122000,436433000,314000,314000,314000,314000,2
|
|
20240722,121900,435805000,314000,314000,314000,314000,1
|
|
20240722,121800,435491000,314000,314000,314000,314000,0
|
|
20240722,121700,435491000,314000,314000,314000,314000,2
|
|
20240722,121600,434863000,313500,313500,313500,313500,1
|
|
20240722,121500,434549500,313500,313500,313500,313500,3
|
|
20240722,121400,433609000,313500,313000,313500,313000,153
|
|
20240722,121300,385699000,313000,313000,313000,313000,113
|
|
20240722,121200,350330000,313000,313000,313000,313000,1
|
|
20240722,121100,350017000,313000,313000,313000,313000,7
|
|
20240722,121000,347826000,313000,313000,313000,313000,1
|
|
20240722,120900,347513000,313000,313000,313000,313000,16
|
|
20240722,120800,342505000,313000,313000,313000,313000,0
|
|
20240722,120700,342505000,313000,312500,313000,312500,18
|
|
20240722,120600,336879000,313000,313000,313000,313000,0
|
|
20240722,120500,336879000,313000,313000,313000,313000,0
|
|
20240722,120400,336879000,313000,313000,313000,313000,4
|
|
20240722,120300,335627000,313000,312500,313000,312500,3
|
|
20240722,120200,334689000,313000,313000,313000,313000,0
|
|
20240722,120100,334689000,313000,313000,313000,313000,2
|
|
20240722,120000,334063000,312500,312500,313000,312500,40
|
|
20240722,115900,321562500,312500,312500,312500,312500,2
|
|
20240722,115800,320937500,313000,313000,313000,313000,2
|
|
20240722,115700,320311500,313000,313000,313000,313000,0
|
|
20240722,115600,320311500,313000,313000,313000,313000,7
|
|
20240722,115500,318120500,313000,313000,313000,313000,2
|
|
20240722,115400,317494500,312500,312500,312500,312500,0
|
|
20240722,115300,317494500,312500,312500,312500,312500,2
|
|
20240722,115200,316869500,313000,312500,313000,312500,7
|
|
20240722,115100,314681000,313000,313000,313000,312500,5
|
|
20240722,115000,313117000,313000,313000,313000,313000,1
|
|
20240722,114900,312804000,313000,313000,313000,313000,0
|
|
20240722,114800,312804000,313000,313000,313000,313000,3
|
|
20240722,114700,311865000,313000,313000,313000,313000,0
|
|
20240722,114600,311865000,313000,313000,313000,313000,1
|
|
20240722,114500,311552000,313000,313000,313000,313000,2
|
|
20240722,114400,310926000,313000,313000,313000,313000,0
|
|
20240722,114300,310926000,313000,313000,313000,313000,0
|
|
20240722,114200,310926000,313000,313000,313000,313000,2
|
|
20240722,114100,310300000,313000,313000,313000,313000,0
|
|
20240722,114000,310300000,313000,313000,313000,313000,1
|
|
20240722,113900,309987000,313000,313000,313000,313000,3
|
|
20240722,113800,309048000,313000,313000,313000,313000,0
|
|
20240722,113700,309048000,313000,313000,313000,313000,0
|
|
20240722,113600,309048000,313000,312500,313000,312500,11
|
|
20240722,113500,305609500,312500,312500,312500,312500,0
|
|
20240722,113400,305609500,312500,312500,312500,312500,10
|
|
20240722,113300,302484500,313000,313000,313000,313000,2
|
|
20240722,113200,301858500,313000,313000,313000,313000,2
|
|
20240722,113100,301232500,313000,313000,313000,313000,4
|
|
20240722,113000,299980500,313000,312500,313000,312500,70
|
|
20240722,112900,278105000,313000,313000,313000,313000,2
|
|
20240722,112800,277479000,313000,313500,313500,313000,30
|
|
20240722,112700,268088500,313500,313500,313500,313500,0
|
|
20240722,112600,268088500,313500,313500,313500,313500,2
|
|
20240722,112500,267461500,313500,313500,313500,313500,1
|
|
20240722,112400,267148000,313000,313000,313000,313000,1
|
|
20240722,112300,266835000,313000,313500,313500,313000,16
|
|
20240722,112200,261826000,314000,314000,314000,314000,0
|
|
20240722,112100,261826000,314000,314000,314000,314000,0
|
|
20240722,112000,261826000,314000,314000,314000,314000,2
|
|
20240722,111900,261198000,314000,314000,314000,314000,0
|
|
20240722,111800,261198000,314000,313500,314000,313500,37
|
|
20240722,111700,249595000,313500,313500,313500,313500,4
|
|
20240722,111600,248341000,313500,313500,313500,313500,0
|
|
20240722,111500,248341000,313500,313500,313500,313500,0
|
|
20240722,111400,248341000,313500,313500,313500,313500,2
|
|
20240722,111300,247714000,313500,313500,313500,313500,0
|
|
20240722,111200,247714000,313500,313500,313500,313500,15
|
|
20240722,111100,243011500,313500,313500,313500,313500,2
|
|
20240722,111000,242384500,313500,313000,313500,313000,4
|
|
20240722,110900,241131000,313500,313500,313500,313500,1
|
|
20240722,110800,240817500,313500,313500,313500,313500,0
|
|
20240722,110700,240817500,313500,313500,313500,313000,6
|
|
20240722,110600,238938000,313500,313500,313500,313500,0
|
|
20240722,110500,238938000,313500,313500,313500,313500,0
|
|
20240722,110400,238938000,313500,313000,313500,313000,3
|
|
20240722,110300,237998000,313500,313500,313500,313500,0
|
|
20240722,110200,237998000,313500,313500,313500,313500,0
|
|
20240722,110100,237998000,313500,313500,313500,313000,4
|
|
20240722,110000,236744500,313500,313500,313500,313500,30
|
|
20240722,105900,227339500,313500,313500,313500,313500,0
|
|
20240722,105800,227339500,313500,313500,313500,313500,2
|
|
20240722,105700,226712500,313500,313500,313500,313500,0
|
|
20240722,105600,226712500,313500,313500,313500,313500,1
|
|
20240722,105500,226399000,313000,313500,313500,313000,3
|
|
20240722,105400,225459000,313500,313500,313500,313500,1
|
|
20240722,105300,225145500,313500,313500,313500,313500,0
|
|
20240722,105200,225145500,313500,313500,313500,313500,0
|
|
20240722,105100,225145500,313500,313500,313500,313500,11
|
|
20240722,105000,221697000,313500,313500,313500,313500,0
|
|
20240722,104900,221697000,313500,313500,313500,313500,0
|
|
20240722,104800,221697000,313500,313500,313500,313500,2
|
|
20240722,104700,221070000,313500,313500,313500,313500,0
|
|
20240722,104600,221070000,313500,313500,313500,313500,1
|
|
20240722,104500,220756500,313500,313500,313500,313500,3
|
|
20240722,104400,219816000,313500,313500,313500,313500,0
|
|
20240722,104300,219816000,313500,313500,313500,313500,0
|
|
20240722,104200,219816000,313500,313500,313500,313500,2
|
|
20240722,104100,219189000,313000,313000,313000,313000,0
|
|
20240722,104000,219189000,313000,313000,313000,313000,3
|
|
20240722,103900,218250000,313500,313500,313500,313500,2
|
|
20240722,103800,217623000,313500,313500,313500,313500,1
|
|
20240722,103700,217309500,312500,312500,312500,312500,0
|
|
20240722,103600,217309500,312500,313000,313000,312500,57
|
|
20240722,103500,199469500,313000,313000,313000,313000,21
|
|
20240722,103400,192896500,313000,313000,313000,313000,16
|
|
20240722,103300,187888500,313000,313000,313000,313000,0
|
|
20240722,103200,187888500,313000,312500,313000,312500,8
|
|
20240722,103100,185385500,313000,313000,313000,313000,3
|
|
20240722,103000,184446500,313000,313000,313000,313000,4
|
|
20240722,102900,183194500,313000,313000,313000,313000,5
|
|
20240722,102800,181629500,313000,313000,313000,313000,3
|
|
20240722,102700,180690500,313000,313000,313000,313000,1
|
|
20240722,102600,180377500,313000,313000,313000,313000,0
|
|
20240722,102500,180377500,313000,313000,313000,313000,0
|
|
20240722,102400,180377500,313000,313000,313000,313000,0
|
|
20240722,102300,180377500,313000,313000,313000,313000,3
|
|
20240722,102200,179438500,312500,312500,312500,312500,0
|
|
20240722,102100,179438500,312500,312500,312500,312500,1
|
|
20240722,102000,179126000,312500,312500,312500,312500,4
|
|
20240722,101900,177876000,313000,313000,313000,313000,1
|
|
20240722,101800,177563000,313000,313000,313000,313000,10
|
|
20240722,101700,174433000,313000,313000,313000,313000,0
|
|
20240722,101600,174433000,313000,313000,313000,313000,0
|
|
20240722,101500,174433000,313000,313000,313000,313000,0
|
|
20240722,101400,174433000,313000,313000,313000,313000,1
|
|
20240722,101300,174120000,313000,313000,313000,313000,0
|
|
20240722,101200,174120000,313000,313000,313000,313000,0
|
|
20240722,101100,174120000,313000,313000,313000,313000,4
|
|
20240722,101000,172868000,313000,313000,313000,313000,1
|
|
20240722,100900,172555000,312500,312500,312500,312500,0
|
|
20240722,100800,172555000,312500,312500,312500,312500,1
|
|
20240722,100700,172242500,312500,312500,312500,312500,0
|
|
20240722,100600,172242500,312500,312500,312500,312500,0
|
|
20240722,100500,172242500,312500,312500,312500,312500,0
|
|
20240722,100400,172242500,312500,312500,312500,312500,0
|
|
20240722,100300,172242500,312500,312500,312500,312500,0
|
|
20240722,100200,172242500,312500,312500,312500,312500,3
|
|
20240722,100100,171305000,312500,312500,312500,312500,8
|
|
20240722,100000,168805000,312500,313000,313000,312500,2
|
|
20240722,095900,168179500,312500,312500,312500,312500,0
|
|
20240722,095800,168179500,312500,313000,313000,312500,18
|
|
20240722,095700,162552000,313000,313000,313000,313000,3
|
|
20240722,095600,161613000,312500,312500,312500,312500,1
|
|
20240722,095500,161300500,313000,313000,313000,313000,2
|
|
20240722,095400,160674500,312500,312500,312500,312500,2
|
|
20240722,095300,160049500,313000,313000,313000,313000,2
|
|
20240722,095200,159423500,313000,313000,313000,313000,2
|
|
20240722,095100,158797500,313000,313000,313000,313000,11
|
|
20240722,095000,155354500,313000,312500,313000,312500,73
|
|
20240722,094900,132541500,312500,312500,312500,312500,1
|
|
20240722,094800,132229000,312500,312500,312500,312500,0
|
|
20240722,094700,132229000,312500,312500,312500,312500,0
|
|
20240722,094600,132229000,312500,312500,312500,312500,11
|
|
20240722,094500,128791500,312500,311000,312500,311000,2
|
|
20240722,094400,128168000,311000,311000,311000,311000,0
|
|
20240722,094300,128168000,311000,311000,311000,311000,0
|
|
20240722,094200,128168000,311000,311500,311500,311000,12
|
|
20240722,094100,124434500,311500,311500,311500,311500,42
|
|
20240722,094000,111351500,312000,312000,312000,312000,0
|
|
20240722,093900,111351500,312000,312000,312000,312000,10
|
|
20240722,093800,108231500,311500,311500,311500,311500,7
|
|
20240722,093700,106051000,311500,311500,311500,311500,0
|
|
20240722,093600,106051000,311500,311500,311500,311500,38
|
|
20240722,093500,94214000,311500,311500,311500,311500,0
|
|
20240722,093400,94214000,311500,311500,311500,311500,0
|
|
20240722,093300,94214000,311500,312000,312000,311500,59
|
|
20240722,093200,75818000,312000,312000,312000,312000,9
|
|
20240722,093100,73010000,312000,312000,313000,312000,18
|
|
20240722,093000,67385000,312500,313000,313000,312500,14
|
|
20240722,092900,63009500,313000,313000,313000,313000,0
|
|
20240722,092800,63009500,313000,313000,313000,313000,10
|
|
20240722,092700,59879500,314000,314000,314000,314000,0
|
|
20240722,092600,59879500,314000,314000,314000,314000,0
|
|
20240722,092500,59879500,314000,314000,314000,314000,0
|
|
20240722,092400,59879500,314000,312500,314000,312500,2
|
|
20240722,092300,59253000,312500,312500,312500,312500,2
|
|
20240722,092200,58628000,312000,312000,312000,312000,0
|
|
20240722,092100,58628000,312000,312000,312500,312000,8
|
|
20240722,092000,56131500,312000,312000,312000,312000,1
|
|
20240722,091900,55819500,314000,314000,314000,314000,0
|
|
20240722,091800,55819500,314000,314000,314000,314000,0
|
|
20240722,091700,55819500,314000,314000,314000,314000,0
|
|
20240722,091600,55819500,314000,314000,314000,314000,1
|
|
20240722,091500,55505500,314000,314000,314000,314000,0
|
|
20240722,091400,55505500,314000,312500,314000,312500,5
|
|
20240722,091300,53937000,312500,312500,312500,312500,3
|
|
20240722,091200,52999500,312500,312500,312500,312500,0
|
|
20240722,091100,52999500,312500,312500,312500,312500,1
|
|
20240722,091000,52687000,314000,314000,314000,314000,1
|
|
20240722,090900,52373000,314000,314000,314000,314000,0
|
|
20240722,090800,52373000,314000,314000,314000,314000,1
|
|
20240722,090700,52059000,314500,314500,314500,314500,0
|
|
20240722,090600,52059000,314500,314500,314500,314500,9
|
|
20240722,090500,49228500,314500,312500,314500,312500,39
|
|
20240722,090400,37033500,313000,313000,313000,313000,5
|
|
20240722,090300,35468500,312500,312500,312500,312500,0
|
|
20240722,090200,35468500,312500,312500,312500,312500,4
|
|
20240722,090100,34218500,312000,312000,312000,312000,0
|
|
20240722,090000,34218500,312000,310500,312000,310500,110
|