585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,184200,2033007650,46400,46400,46400,46400,2407
|
|
20240704,184100,2033007650,46400,46400,46400,46400,0
|
|
20240704,184000,2033007650,46400,46400,46400,46400,0
|
|
20240704,183900,2033007650,46400,46400,46400,46400,0
|
|
20240704,183800,2033007650,46400,46400,46400,46400,0
|
|
20240704,183700,2033007650,46400,46400,46400,46400,0
|
|
20240704,183600,2033007650,46400,46400,46400,46400,0
|
|
20240704,183500,2033007650,46400,46400,46400,46400,0
|
|
20240704,183400,2033007650,46400,46400,46400,46400,0
|
|
20240704,183300,2033007650,46400,46400,46400,46400,0
|
|
20240704,183200,2033007650,46400,46400,46400,46400,0
|
|
20240704,183100,2033007650,46400,46400,46400,46400,0
|
|
20240704,183000,2033007650,46400,46400,46400,46400,0
|
|
20240704,182900,2033007650,46400,46400,46400,46400,0
|
|
20240704,182800,2033007650,46400,46400,46400,46400,0
|
|
20240704,182700,2033007650,46400,46400,46400,46400,0
|
|
20240704,182600,2033007650,46400,46400,46400,46400,0
|
|
20240704,182500,2033007650,46400,46400,46400,46400,0
|
|
20240704,182400,2033007650,46400,46400,46400,46400,0
|
|
20240704,182300,2033007650,46400,46400,46400,46400,0
|
|
20240704,182200,2033007650,46400,46400,46400,46400,0
|
|
20240704,182100,2033007650,46400,46400,46400,46400,0
|
|
20240704,182000,2033007650,46400,46400,46400,46400,0
|
|
20240704,181900,2033007650,46400,46400,46400,46400,0
|
|
20240704,181800,2033007650,46400,46400,46400,46400,0
|
|
20240704,181700,2033007650,46400,46400,46400,46400,0
|
|
20240704,181600,2033007650,46400,46400,46400,46400,0
|
|
20240704,181500,2033007650,46400,46400,46400,46400,0
|
|
20240704,181400,2033007650,46400,46400,46400,46400,0
|
|
20240704,181300,2033007650,46400,46400,46400,46400,0
|
|
20240704,181200,2033007650,46400,46400,46400,46400,2407
|
|
20240704,181100,2033007650,46400,46400,46400,46400,0
|
|
20240704,181000,2033007650,46400,46400,46400,46400,0
|
|
20240704,180900,2033007650,46400,46400,46400,46400,0
|
|
20240704,180800,2033007650,46400,46400,46400,46400,0
|
|
20240704,180700,2033007650,46400,46400,46400,46400,0
|
|
20240704,180600,2033007650,46400,46400,46400,46400,0
|
|
20240704,180500,2033007650,46400,46400,46400,46400,0
|
|
20240704,180400,2033007650,46400,46400,46400,46400,0
|
|
20240704,180300,2033007650,46400,46400,46400,46400,0
|
|
20240704,180200,2033007650,46400,46400,46400,46400,0
|
|
20240704,180100,2033007650,46400,46400,46400,46400,0
|
|
20240704,180000,2033007650,46400,46400,46400,46400,0
|
|
20240704,175900,2033007650,46400,46400,46400,46400,0
|
|
20240704,175800,2033007650,46400,46400,46400,46400,0
|
|
20240704,175700,2033007650,46400,46400,46400,46400,0
|
|
20240704,175600,2033007650,46400,46400,46400,46400,0
|
|
20240704,175500,2033007650,46400,46400,46400,46400,0
|
|
20240704,175400,2033007650,46400,46400,46400,46400,0
|
|
20240704,175300,2033007650,46400,46400,46400,46400,0
|
|
20240704,175200,2033007650,46400,46400,46400,46400,0
|
|
20240704,175100,2033007650,46400,46400,46400,46400,0
|
|
20240704,175000,2033007650,46400,46400,46400,46400,0
|
|
20240704,174900,2033007650,46400,46400,46400,46400,0
|
|
20240704,174800,2033007650,46400,46400,46400,46400,0
|
|
20240704,174700,2033007650,46400,46400,46400,46400,0
|
|
20240704,174600,2033007650,46400,46400,46400,46400,0
|
|
20240704,174500,2033007650,46400,46400,46400,46400,0
|
|
20240704,174400,2033007650,46400,46400,46400,46400,0
|
|
20240704,174300,2033007650,46400,46400,46400,46400,0
|
|
20240704,174200,2033007650,46400,46400,46400,46400,2407
|
|
20240704,174100,2033007650,46400,46400,46400,46400,0
|
|
20240704,174000,2033007650,46400,46400,46400,46400,0
|
|
20240704,173900,2033007650,46400,46400,46400,46400,0
|
|
20240704,173800,2033007650,46400,46400,46400,46400,0
|
|
20240704,173700,2033007650,46400,46400,46400,46400,0
|
|
20240704,173600,2033007650,46400,46400,46400,46400,0
|
|
20240704,173500,2033007650,46400,46400,46400,46400,0
|
|
20240704,173400,2033007650,46400,46400,46400,46400,0
|
|
20240704,173300,2033007650,46400,46400,46400,46400,0
|
|
20240704,173200,2033007650,46400,46400,46400,46400,0
|
|
20240704,173100,2033007650,46400,46400,46400,46400,0
|
|
20240704,173000,2033007650,46400,46400,46400,46400,0
|
|
20240704,172900,2033007650,46400,46400,46400,46400,0
|
|
20240704,172800,2033007650,46400,46400,46400,46400,0
|
|
20240704,172700,2033007650,46400,46400,46400,46400,0
|
|
20240704,172600,2033007650,46400,46400,46400,46400,0
|
|
20240704,172500,2033007650,46400,46400,46400,46400,0
|
|
20240704,172400,2033007650,46400,46400,46400,46400,0
|
|
20240704,172300,2033007650,46400,46400,46400,46400,0
|
|
20240704,172200,2033007650,46400,46400,46400,46400,0
|
|
20240704,172100,2033007650,46400,46400,46400,46400,0
|
|
20240704,172000,2033007650,46400,46400,46400,46400,0
|
|
20240704,171900,2033007650,46400,46400,46400,46400,0
|
|
20240704,171800,2033007650,46400,46400,46400,46400,0
|
|
20240704,171700,2033007650,46400,46400,46400,46400,0
|
|
20240704,171600,2033007650,46400,46400,46400,46400,0
|
|
20240704,171500,2033007650,46400,46400,46400,46400,0
|
|
20240704,171400,2033007650,46400,46400,46400,46400,0
|
|
20240704,171300,2033007650,46400,46400,46400,46400,0
|
|
20240704,171200,2033007650,46400,46400,46400,46400,2407
|
|
20240704,171100,2033007650,46400,46400,46400,46400,0
|
|
20240704,171000,2033007650,46400,46400,46400,46400,0
|
|
20240704,170900,2033007650,46400,46400,46400,46400,0
|
|
20240704,170800,2033007650,46400,46400,46400,46400,0
|
|
20240704,170700,2033007650,46400,46400,46400,46400,0
|
|
20240704,170600,2033007650,46400,46400,46400,46400,0
|
|
20240704,170500,2033007650,46400,46400,46400,46400,0
|
|
20240704,170400,2033007650,46400,46400,46400,46400,0
|
|
20240704,170300,2033007650,46400,46400,46400,46400,0
|
|
20240704,170200,2033007650,46400,46400,46400,46400,0
|
|
20240704,170100,2033007650,46400,46400,46400,46400,0
|
|
20240704,170000,2033007650,46400,46400,46400,46400,0
|
|
20240704,165900,2033007650,46400,46400,46400,46400,0
|
|
20240704,165800,2033007650,46400,46400,46400,46400,0
|
|
20240704,165700,2033007650,46400,46400,46400,46400,0
|
|
20240704,165600,2033007650,46400,46400,46400,46400,0
|
|
20240704,165500,2033007650,46400,46400,46400,46400,0
|
|
20240704,165400,2033007650,46400,46400,46400,46400,0
|
|
20240704,165300,2033007650,46400,46400,46400,46400,0
|
|
20240704,165200,2033007650,46400,46400,46400,46400,0
|
|
20240704,165100,2033007650,46400,46400,46400,46400,0
|
|
20240704,165000,2033007650,46400,46400,46400,46400,0
|
|
20240704,164900,2033007650,46400,46400,46400,46400,0
|
|
20240704,164800,2033007650,46400,46400,46400,46400,0
|
|
20240704,164700,2033007650,46400,46400,46400,46400,0
|
|
20240704,164600,2033007650,46400,46400,46400,46400,0
|
|
20240704,164500,2033007650,46400,46400,46400,46400,0
|
|
20240704,164400,2033007650,46400,46400,46400,46400,0
|
|
20240704,164300,2033007650,46400,46400,46400,46400,0
|
|
20240704,164200,2033007650,46400,46400,46400,46400,2407
|
|
20240704,164100,2033007650,46400,46400,46400,46400,0
|
|
20240704,164000,2033007650,46400,46400,46400,46400,0
|
|
20240704,163900,2033007650,46400,46400,46400,46400,0
|
|
20240704,163800,2033007650,46400,46400,46400,46400,0
|
|
20240704,163700,2033007650,46400,46400,46400,46400,0
|
|
20240704,163600,2033007650,46400,46400,46400,46400,0
|
|
20240704,163500,2033007650,46400,46400,46400,46400,0
|
|
20240704,163400,2033007650,46400,46400,46400,46400,0
|
|
20240704,163300,2033007650,46400,46400,46400,46400,0
|
|
20240704,163200,2033007650,46400,46400,46400,46400,0
|
|
20240704,163100,2033007650,46400,46400,46400,46400,0
|
|
20240704,163000,2033007650,46400,46400,46400,46400,0
|
|
20240704,162900,2033007650,46400,46400,46400,46400,0
|
|
20240704,162800,2033007650,46400,46400,46400,46400,0
|
|
20240704,162700,2033007650,46400,46400,46400,46400,0
|
|
20240704,162600,2033007650,46400,46400,46400,46400,0
|
|
20240704,162500,2033007650,46400,46400,46400,46400,0
|
|
20240704,162400,2033007650,46400,46400,46400,46400,0
|
|
20240704,162300,2033007650,46400,46400,46400,46400,0
|
|
20240704,162200,2033007650,46400,46400,46400,46400,0
|
|
20240704,162100,2033007650,46400,46400,46400,46400,0
|
|
20240704,162000,2033007650,46400,46400,46400,46400,0
|
|
20240704,161900,2033007650,46400,46400,46400,46400,0
|
|
20240704,161800,2033007650,46400,46400,46400,46400,0
|
|
20240704,161700,2033007650,46400,46400,46400,46400,0
|
|
20240704,161600,2033007650,46400,46400,46400,46400,0
|
|
20240704,161500,2033007650,46400,46400,46400,46400,0
|
|
20240704,161400,2033007650,46400,46400,46400,46400,0
|
|
20240704,161300,2033007650,46400,46400,46400,46400,0
|
|
20240704,161200,2033007650,46400,46400,46400,46400,2407
|
|
20240704,161100,2033007650,46400,46400,46400,46400,0
|
|
20240704,161000,2033007650,46400,46400,46400,46400,0
|
|
20240704,160900,2033007650,46400,46400,46400,46400,0
|
|
20240704,160800,2033007650,46400,46400,46400,46400,0
|
|
20240704,160700,2033007650,46400,46400,46400,46400,0
|
|
20240704,160600,2033007650,46400,46400,46400,46400,0
|
|
20240704,160500,2033007650,46400,46400,46400,46400,0
|
|
20240704,160400,2033007650,46400,46400,46400,46400,0
|
|
20240704,160300,2033007650,46400,46400,46400,46400,0
|
|
20240704,160200,2033007650,46400,46400,46400,46400,0
|
|
20240704,160100,2033007650,46400,46400,46400,46400,0
|
|
20240704,160000,2033007650,46400,46400,46400,46400,0
|
|
20240704,155900,2033007650,46400,46400,46400,46400,0
|
|
20240704,155800,2033007650,46400,46400,46400,46400,0
|
|
20240704,155700,2033007650,46400,46400,46400,46400,0
|
|
20240704,155600,2033007650,46400,46400,46400,46400,0
|
|
20240704,155500,2033007650,46400,46400,46400,46400,0
|
|
20240704,155400,2033007650,46400,46400,46400,46400,0
|
|
20240704,155300,2033007650,46400,46400,46400,46400,0
|
|
20240704,155200,2033007650,46400,46400,46400,46400,0
|
|
20240704,155100,2033007650,46400,46400,46400,46400,0
|
|
20240704,155000,2033007650,46400,46400,46400,46400,0
|
|
20240704,154900,2033007650,46400,46400,46400,46400,0
|
|
20240704,154800,2033007650,46400,46400,46400,46400,0
|
|
20240704,154700,2033007650,46400,46400,46400,46400,0
|
|
20240704,154600,2033007650,46400,46400,46400,46400,0
|
|
20240704,154500,2033007650,46400,46400,46400,46400,0
|
|
20240704,154400,2033007650,46400,46400,46400,46400,0
|
|
20240704,154300,2033007650,46400,46400,46400,46400,0
|
|
20240704,154200,2033007650,46400,46400,46400,46400,2407
|
|
20240704,154100,2033007650,46400,46400,46400,46400,0
|
|
20240704,154000,2033007650,46400,46400,46400,46400,0
|
|
20240704,153900,2033007650,46400,46400,46400,46400,0
|
|
20240704,153800,2033007650,46400,46400,46400,46400,0
|
|
20240704,153700,2033007650,46400,46400,46400,46400,0
|
|
20240704,153600,2033007650,46400,46400,46400,46400,0
|
|
20240704,153500,2033007650,46400,46400,46400,46400,0
|
|
20240704,153400,2033007650,46400,46400,46400,46400,0
|
|
20240704,153300,2033007650,46400,46400,46400,46400,0
|
|
20240704,153200,2033007650,46400,46400,46400,46400,0
|
|
20240704,153100,2033007650,46400,46400,46400,46400,0
|
|
20240704,153000,2033007650,46400,46400,46400,46400,2407
|
|
20240704,152900,1921322850,46300,46300,46300,46300,0
|
|
20240704,152800,1921322850,46300,46300,46300,46300,0
|
|
20240704,152700,1921322850,46300,46300,46300,46300,0
|
|
20240704,152600,1921322850,46300,46300,46300,46300,0
|
|
20240704,152500,1921322850,46300,46300,46300,46300,0
|
|
20240704,152400,1921322850,46300,46300,46300,46300,0
|
|
20240704,152300,1921322850,46300,46300,46300,46300,0
|
|
20240704,152200,1921322850,46300,46300,46300,46300,0
|
|
20240704,152100,1921322850,46300,46300,46300,46300,0
|
|
20240704,152000,1921322850,46300,46300,46300,46300,0
|
|
20240704,151900,1921322850,46300,46300,46350,46250,423
|
|
20240704,151800,1901738550,46300,46300,46300,46250,191
|
|
20240704,151700,1892902850,46300,46300,46350,46250,469
|
|
20240704,151600,1871179200,46250,46250,46300,46250,51
|
|
20240704,151500,1868819050,46250,46250,46300,46250,35
|
|
20240704,151400,1867199000,46300,46300,46350,46250,199
|
|
20240704,151300,1857984100,46300,46300,46400,46200,408
|
|
20240704,151200,1839089300,46300,46200,46400,46200,2572
|
|
20240704,151100,1719903250,46250,46200,46250,46200,53
|
|
20240704,151000,1717452050,46250,46200,46250,46200,107
|
|
20240704,150900,1712503350,46200,46250,46250,46200,92
|
|
20240704,150800,1708249300,46200,46200,46250,46200,65
|
|
20240704,150700,1705245000,46200,46250,46250,46200,112
|
|
20240704,150600,1700065050,46250,46250,46250,46200,159
|
|
20240704,150500,1692716650,46200,46200,46250,46200,68
|
|
20240704,150400,1689573700,46200,46250,46250,46200,54
|
|
20240704,150300,1687076300,46200,46200,46250,46200,54
|
|
20240704,150200,1684580150,46200,46250,46250,46200,647
|
|
20240704,150100,1654663900,46250,46300,46300,46250,53
|
|
20240704,150000,1652210050,46250,46250,46300,46250,307
|
|
20240704,145900,1638010000,46200,46250,46250,46200,57
|
|
20240704,145800,1635374050,46200,46200,46250,46200,54
|
|
20240704,145700,1632877950,46200,46250,46250,46200,37
|
|
20240704,145600,1631166800,46250,46200,46250,46200,127
|
|
20240704,145500,1625296800,46200,46250,46250,46200,62
|
|
20240704,145400,1622429350,46250,46200,46250,46200,63
|
|
20240704,145300,1619516450,46150,46250,46250,46150,144
|
|
20240704,145200,1612861000,46250,46250,46300,46250,186
|
|
20240704,145100,1604257200,46250,46300,46300,46250,82
|
|
20240704,145000,1600461800,46250,46250,46300,46250,31
|
|
20240704,144900,1599026750,46250,46300,46300,46200,218
|
|
20240704,144800,1588939150,46250,46300,46300,46250,155
|
|
20240704,144700,1581763400,46250,46250,46300,46200,819
|
|
20240704,144600,1543852500,46300,46250,46300,46200,210
|
|
20240704,144500,1534141250,46200,46200,46250,46200,201
|
|
20240704,144400,1524853750,46250,46250,46250,46200,155
|
|
20240704,144300,1517690100,46200,46200,46250,46200,30
|
|
20240704,144200,1516302800,46250,46200,46250,46200,30
|
|
20240704,144100,1514915450,46200,46250,46250,46200,69
|
|
20240704,144000,1511724400,46300,46300,46350,46300,268
|
|
20240704,143900,1499314700,46250,46250,46300,46250,217
|
|
20240704,143800,1489274050,46250,46250,46250,46250,84
|
|
20240704,143700,1485389050,46250,46050,46300,46050,2022
|
|
20240704,143600,1392117650,46100,46050,46100,46050,67
|
|
20240704,143500,1389029750,46050,46050,46100,46050,32
|
|
20240704,143400,1387554750,46050,46050,46100,46050,34
|
|
20240704,143300,1385987750,46050,46050,46050,46050,8
|
|
20240704,143200,1385619350,46050,46050,46100,46050,10
|
|
20240704,143100,1385158800,46050,46050,46050,46050,13
|
|
20240704,143000,1384560150,46050,46050,46050,46050,8
|
|
20240704,142900,1384191750,46050,46050,46050,46050,15
|
|
20240704,142800,1383501000,46050,46050,46100,46050,37
|
|
20240704,142700,1381797050,46050,46050,46050,46050,47
|
|
20240704,142600,1379632700,46050,46050,46050,46050,10
|
|
20240704,142500,1379172200,46050,46050,46100,46050,4
|
|
20240704,142400,1378987900,46050,46050,46050,46050,19
|
|
20240704,142300,1378112950,46050,46050,46050,46050,10
|
|
20240704,142200,1377652450,46050,46050,46050,46050,8
|
|
20240704,142100,1377284050,46050,46050,46100,46050,4
|
|
20240704,142000,1377099800,46050,46050,46050,46050,34
|
|
20240704,141900,1375534100,46050,46050,46050,46050,8
|
|
20240704,141800,1375165700,46050,46100,46100,46050,3
|
|
20240704,141700,1375027450,46050,46050,46050,46050,33
|
|
20240704,141600,1373507800,46050,46050,46050,46050,60
|
|
20240704,141500,1370744800,46050,46050,46050,46050,23
|
|
20240704,141400,1369685650,46050,46050,46100,46050,27
|
|
20240704,141300,1368442200,46050,46050,46050,46050,11
|
|
20240704,141200,1367935650,46050,46050,46050,46050,82
|
|
20240704,141100,1364159550,46050,46050,46100,46050,17
|
|
20240704,141000,1363376650,46050,46050,46100,46050,12
|
|
20240704,140900,1362824000,46050,46050,46050,46050,5
|
|
20240704,140800,1362593750,46050,46050,46050,46050,20
|
|
20240704,140700,1361672750,46100,46050,46100,46050,13
|
|
20240704,140600,1361074000,46050,46050,46050,46050,15
|
|
20240704,140500,1360383250,46050,46050,46050,46050,18
|
|
20240704,140400,1359554350,46050,46050,46100,46050,19
|
|
20240704,140300,1358679350,46050,46050,46050,46000,79
|
|
20240704,140200,1355041750,46050,46050,46050,46050,125
|
|
20240704,140100,1349285500,46050,46100,46100,46050,12
|
|
20240704,140000,1348732800,46050,46050,46050,46050,41
|
|
20240704,135900,1346844750,46050,46050,46050,46050,528
|
|
20240704,135800,1322530350,46050,46050,46100,46050,10
|
|
20240704,135700,1322069800,46050,46050,46100,46050,20
|
|
20240704,135600,1321148700,46050,46050,46050,46050,39
|
|
20240704,135500,1319352750,46050,46050,46050,46050,3
|
|
20240704,135400,1319214600,46050,46100,46100,46050,12
|
|
20240704,135300,1318661950,46050,46050,46050,46050,9
|
|
20240704,135200,1318247500,46050,46050,46050,46050,409
|
|
20240704,135100,1299413050,46050,46050,46050,46050,15
|
|
20240704,135000,1298722300,46100,46050,46100,46050,3
|
|
20240704,134900,1298584050,46050,46050,46050,46050,9
|
|
20240704,134800,1298169600,46050,46050,46050,46050,3
|
|
20240704,134700,1298031450,46050,46100,46100,46050,5
|
|
20240704,134600,1297801050,46050,46050,46050,46050,1
|
|
20240704,134500,1297755000,46050,46050,46050,46050,7
|
|
20240704,134400,1297432650,46050,46050,46050,46050,0
|
|
20240704,134300,1297432650,46050,46050,46100,46050,317
|
|
20240704,134200,1282828150,46000,46000,46000,46000,9
|
|
20240704,134100,1282414150,46000,46000,46000,46000,18
|
|
20240704,134000,1281586150,46050,46000,46050,46000,24
|
|
20240704,133900,1280481000,46000,46000,46000,46000,3
|
|
20240704,133800,1280343000,46000,46000,46000,46000,2
|
|
20240704,133700,1280251000,46000,46050,46050,46000,8
|
|
20240704,133600,1279882750,46050,46000,46050,46000,6
|
|
20240704,133500,1279606650,46000,46000,46000,46000,80
|
|
20240704,133400,1275926650,46000,46000,46000,46000,142
|
|
20240704,133300,1269394650,45950,45950,46000,45950,27
|
|
20240704,133200,1268153950,45950,45950,45950,45950,1
|
|
20240704,133100,1268108000,45950,45950,45950,45950,24
|
|
20240704,133000,1267005200,45950,45950,45950,45950,48
|
|
20240704,132900,1264799600,46000,45950,46000,45950,21
|
|
20240704,132800,1263834550,45950,45950,46000,45950,18
|
|
20240704,132700,1263006950,45950,45950,45950,45950,111
|
|
20240704,132600,1257906500,46000,45950,46000,45950,5
|
|
20240704,132500,1257676700,45950,45950,45950,45950,8
|
|
20240704,132400,1257309100,45950,45950,45950,45950,22
|
|
20240704,132300,1256298200,46000,46000,46000,45950,209
|
|
20240704,132200,1246684250,46000,45950,46000,45950,23
|
|
20240704,132100,1245626300,45950,46000,46000,45950,166
|
|
20240704,132000,1237992750,46000,46050,46050,46000,2
|
|
20240704,131900,1237900700,46000,46000,46050,46000,4
|
|
20240704,131800,1237716600,46000,45950,46000,45950,108
|
|
20240704,131700,1232748700,45950,45950,45950,45950,25
|
|
20240704,131600,1231599950,45900,45950,45950,45900,2
|
|
20240704,131500,1231508100,45900,45950,45950,45900,23
|
|
20240704,131400,1230451300,45950,45950,45950,45950,51
|
|
20240704,131300,1228107850,45950,45950,45950,45950,2
|
|
20240704,131200,1228015950,45950,45950,46000,45950,88
|
|
20240704,131100,1223972250,45950,45950,46000,45950,155
|
|
20240704,131000,1216848950,45950,45950,46000,45950,127
|
|
20240704,130900,1211012450,45900,45900,45950,45900,10
|
|
20240704,130800,1210553350,45900,45900,45900,45900,0
|
|
20240704,130700,1210553350,45900,45900,45900,45900,38
|
|
20240704,130600,1208809150,45850,45750,45850,45750,187
|
|
20240704,130500,1200242350,45800,45800,45800,45750,172
|
|
20240704,130400,1192369800,45750,45750,45750,45750,3
|
|
20240704,130300,1192232550,45750,45750,45750,45750,0
|
|
20240704,130200,1192232550,45750,45800,45800,45750,3
|
|
20240704,130100,1192095200,45750,45750,45800,45750,105
|
|
20240704,130000,1187291400,45750,45750,45750,45750,69
|
|
20240704,125900,1184134650,45750,45750,45750,45750,0
|
|
20240704,125800,1184134650,45750,45750,45800,45750,11
|
|
20240704,125700,1183631300,45750,45750,45750,45750,1
|
|
20240704,125600,1183585550,45800,45750,45800,45750,35
|
|
20240704,125500,1181983200,45800,45750,45800,45750,3
|
|
20240704,125400,1181845900,45750,45750,45750,45750,29
|
|
20240704,125300,1180519150,45750,45750,45750,45750,1
|
|
20240704,125200,1180473400,45750,45750,45800,45750,20
|
|
20240704,125100,1179557900,45800,45750,45800,45750,96
|
|
20240704,125000,1175165800,45800,45800,45800,45800,1
|
|
20240704,124900,1175120000,45750,45800,45800,45750,252
|
|
20240704,124800,1163578450,45800,45850,45850,45800,39
|
|
20240704,124700,1161790400,45800,45800,45800,45800,8
|
|
20240704,124600,1161424000,45850,45800,45850,45800,53
|
|
20240704,124500,1158996550,45800,45850,45850,45800,10
|
|
20240704,124400,1158538400,45800,45800,45800,45800,1
|
|
20240704,124300,1158492600,45800,45800,45850,45800,159
|
|
20240704,124200,1151202600,45800,45800,45800,45800,475
|
|
20240704,124100,1129447600,45800,45850,45850,45800,24
|
|
20240704,124000,1128348050,45800,45850,45850,45800,15
|
|
20240704,123900,1127660500,45800,45800,45800,45800,2
|
|
20240704,123800,1127568900,45800,45850,45850,45800,2
|
|
20240704,123700,1127477250,45800,45800,45800,45800,5
|
|
20240704,123600,1127248250,45800,45850,45850,45750,16
|
|
20240704,123500,1126514800,45850,45850,45850,45850,22
|
|
20240704,123400,1125506100,45750,45850,45850,45750,312
|
|
20240704,123300,1111201000,45850,45850,45850,45850,7
|
|
20240704,123200,1110880050,45950,45950,46000,45600,2565
|
|
20240704,123100,993544700,45950,46000,46000,45950,37
|
|
20240704,123000,991844350,46000,46000,46000,46000,1
|
|
20240704,122900,991798350,46000,46000,46000,46000,10
|
|
20240704,122800,991338350,46000,46000,46000,46000,3
|
|
20240704,122700,991200350,46000,45950,46000,45950,8
|
|
20240704,122600,990832450,46000,46000,46000,46000,30
|
|
20240704,122500,989452450,46000,45950,46000,45950,57
|
|
20240704,122400,986830550,45950,45950,46000,45950,12
|
|
20240704,122300,986279000,45950,46000,46000,45950,28
|
|
20240704,122200,984992300,46000,45950,46000,45950,39
|
|
20240704,122100,983200000,45950,46000,46000,45950,23
|
|
20240704,122000,982142100,46000,46000,46000,45950,29
|
|
20240704,121900,980808200,46000,45950,46000,45950,28
|
|
20240704,121800,979520250,45950,45950,45950,45950,2
|
|
20240704,121700,979428350,45950,46000,46000,45950,6
|
|
20240704,121600,979152600,46000,45950,46000,45950,14
|
|
20240704,121500,978508700,45950,45950,45950,45950,60
|
|
20240704,121400,975751700,46000,46000,46000,46000,0
|
|
20240704,121300,975751700,46000,45950,46000,45950,13
|
|
20240704,121200,975154250,45950,45950,45950,45950,1
|
|
20240704,121100,975108300,45950,45950,45950,45950,71
|
|
20240704,121000,971845850,46000,46000,46000,46000,3
|
|
20240704,120900,971707850,45950,45950,45950,45900,141
|
|
20240704,120800,965229450,45950,45950,45950,45950,2
|
|
20240704,120700,965137550,45950,46000,46000,45950,113
|
|
20240704,120600,959945100,45950,45950,45950,45950,42
|
|
20240704,120500,958015200,45950,45900,45950,45900,22
|
|
20240704,120400,957004350,45850,45900,45950,45850,101
|
|
20240704,120300,952367000,45900,45850,45900,45850,4
|
|
20240704,120200,952183500,45850,45850,45850,45850,1
|
|
20240704,120100,952137650,45850,45850,45850,45850,244
|
|
20240704,120000,940950250,45800,45800,45850,45800,54
|
|
20240704,115900,938474450,45800,45800,45800,45800,236
|
|
20240704,115800,927665650,45850,45800,45850,45800,4
|
|
20240704,115700,927482400,45800,45750,45800,45750,16
|
|
20240704,115600,926749750,45800,45800,45800,45750,188
|
|
20240704,115500,918139450,45800,45750,45800,45750,37
|
|
20240704,115400,916445050,45750,45750,45800,45750,64
|
|
20240704,115300,913515150,45800,45800,45800,45750,194
|
|
20240704,115200,904630000,45750,45800,45800,45750,36
|
|
20240704,115100,902982750,45750,45800,45800,45750,268
|
|
20240704,115000,890708450,45800,45800,45800,45800,236
|
|
20240704,114900,879899650,45800,45800,45850,45800,31
|
|
20240704,114800,878479300,45800,45800,45800,45800,3
|
|
20240704,114700,878341900,45800,45850,45850,45800,202
|
|
20240704,114600,869080300,45850,45850,45900,45850,55
|
|
20240704,114500,866558450,45850,45950,45950,45850,75
|
|
20240704,114400,863115050,45950,45900,45950,45900,4
|
|
20240704,114300,862931300,45900,45900,45900,45900,11
|
|
20240704,114200,862426400,46000,45950,46000,45850,621
|
|
20240704,114100,833929250,45950,46000,46000,45950,4
|
|
20240704,114000,833745400,45950,45900,46000,45900,12
|
|
20240704,113900,833194000,45900,45950,46000,45900,26
|
|
20240704,113800,831999300,45900,45950,46000,45900,330
|
|
20240704,113700,816845250,45950,45950,46000,45950,93
|
|
20240704,113600,812571600,45950,45950,45950,45950,3
|
|
20240704,113500,812433750,46000,45950,46000,45950,4
|
|
20240704,113400,812249850,45950,45950,45950,45950,0
|
|
20240704,113300,812249850,45950,45950,45950,45950,1
|
|
20240704,113200,812203900,45950,46000,46000,45950,50
|
|
20240704,113100,809903950,46000,45950,46000,45950,70
|
|
20240704,113000,806684950,45950,45950,45950,45950,1
|
|
20240704,112900,806639000,46000,46000,46000,46000,2
|
|
20240704,112800,806547000,45950,45950,45950,45950,1
|
|
20240704,112700,806501050,45950,45950,45950,45950,1
|
|
20240704,112600,806455100,45950,45950,45950,45950,171
|
|
20240704,112500,798597650,46000,46000,46000,46000,3
|
|
20240704,112400,798459650,45950,45950,45950,45950,1
|
|
20240704,112300,798413700,45950,46000,46000,45950,29
|
|
20240704,112200,797079950,45950,46050,46050,45950,20
|
|
20240704,112100,796160850,46000,46000,46000,46000,11
|
|
20240704,112000,795654850,46000,46000,46000,45950,30
|
|
20240704,111900,794274950,45950,45950,45950,45950,1
|
|
20240704,111800,794229000,46000,45950,46000,45950,7
|
|
20240704,111700,793907250,45900,45950,45950,45900,104
|
|
20240704,111600,789133300,46000,46000,46000,45950,180
|
|
20240704,111500,780861750,45950,46000,46000,45950,9
|
|
20240704,111400,780448100,45950,46000,46000,45950,20
|
|
20240704,111300,779528550,46000,45950,46000,45950,5
|
|
20240704,111200,779298600,45950,45950,45950,45950,0
|
|
20240704,111100,779298600,45950,46000,46000,45950,2
|
|
20240704,111000,779206650,45950,46000,46000,45950,20
|
|
20240704,110900,778286700,45950,45950,45950,45950,1
|
|
20240704,110800,778240750,46000,45950,46000,45950,3
|
|
20240704,110700,778102800,45950,45950,45950,45950,26
|
|
20240704,110600,776908100,45950,45950,45950,45900,70
|
|
20240704,110500,773691650,45950,45900,45950,45900,49
|
|
20240704,110400,771440150,45950,45900,45950,45900,25
|
|
20240704,110300,770292550,45900,45900,45900,45900,8
|
|
20240704,110200,769925350,45950,45950,46000,45950,189
|
|
20240704,110100,761233200,46050,45900,46050,45900,31
|
|
20240704,110000,759807800,46000,46000,46000,45950,1509
|
|
20240704,105900,690439150,46050,46000,46050,46000,75
|
|
20240704,105800,686989100,46000,46000,46000,46000,8
|
|
20240704,105700,686621100,46100,46000,46100,46000,39
|
|
20240704,105600,684826550,46100,46000,46100,46000,99
|
|
20240704,105500,680267350,46000,46000,46100,46000,19
|
|
20240704,105400,679392800,46050,46000,46050,46000,10
|
|
20240704,105300,678932700,46000,46000,46100,46000,36
|
|
20240704,105200,677275350,46050,46050,46050,46050,76
|
|
20240704,105100,673775550,46050,46100,46100,46050,24
|
|
20240704,105000,672670250,46000,46050,46100,46000,44
|
|
20240704,104900,670645050,46100,46050,46100,46050,23
|
|
20240704,104800,669585850,46150,46150,46150,46150,1
|
|
20240704,104700,669539700,46150,46150,46200,46000,47
|
|
20240704,104600,667369700,46000,46000,46150,46000,78
|
|
20240704,104500,663778550,46050,46050,46050,46050,11
|
|
20240704,104400,663272000,46100,46100,46150,46100,19
|
|
20240704,104300,662396050,46100,46100,46100,46050,109
|
|
20240704,104200,657371200,46100,46100,46100,46100,45
|
|
20240704,104100,655296700,46100,46100,46100,46100,364
|
|
20240704,104000,638516300,46050,46100,46100,46050,5
|
|
20240704,103900,638285850,46050,46050,46050,46000,49
|
|
20240704,103800,636030100,46000,46100,46100,46000,295
|
|
20240704,103700,622452750,46100,46100,46150,46100,188
|
|
20240704,103600,613785850,46100,46150,46150,46100,255
|
|
20240704,103500,602018650,46150,46150,46150,46150,5
|
|
20240704,103400,601787900,46150,46150,46150,46150,2
|
|
20240704,103300,601695600,46150,46150,46150,46150,11
|
|
20240704,103200,601187950,46150,46150,46150,46150,0
|
|
20240704,103100,601187950,46150,46200,46200,46150,35
|
|
20240704,103000,599571000,46200,46200,46200,46150,4
|
|
20240704,102900,599386300,46150,46150,46150,46150,1
|
|
20240704,102800,599340150,46150,46150,46150,46150,8
|
|
20240704,102700,598970950,46150,46150,46150,46150,0
|
|
20240704,102600,598970950,46150,46150,46150,46150,1
|
|
20240704,102500,598924800,46200,46150,46200,46150,11
|
|
20240704,102400,598416650,46150,46150,46150,46150,101
|
|
20240704,102300,593755500,46200,46200,46200,46200,42
|
|
20240704,102200,591815100,46150,46150,46200,46150,33
|
|
20240704,102100,590290600,46150,46150,46150,46150,1
|
|
20240704,102000,590244450,46150,46150,46150,46100,51
|
|
20240704,101900,587890850,46150,46150,46150,46100,5
|
|
20240704,101800,587660150,46200,46200,46200,46200,1
|
|
20240704,101700,587613950,46200,46100,46200,46100,7
|
|
20240704,101600,587290700,46200,46150,46200,46150,38
|
|
20240704,101500,585536950,46100,46100,46100,46100,1
|
|
20240704,101400,585490850,46100,46100,46100,46100,1
|
|
20240704,101300,585444750,46100,46200,46200,46100,69
|
|
20240704,101200,582259950,46150,46150,46150,46150,263
|
|
20240704,101100,570122500,46150,46150,46150,46150,112
|
|
20240704,101000,564953700,46200,46200,46200,46150,32
|
|
20240704,100900,563476000,46200,46150,46200,46150,2
|
|
20240704,100800,563383650,46150,46150,46150,46150,1
|
|
20240704,100700,563337500,46150,46150,46200,46150,40
|
|
20240704,100600,561490650,46150,46150,46150,46150,0
|
|
20240704,100500,561490650,46150,46150,46150,46150,0
|
|
20240704,100400,561490650,46150,46150,46150,46150,0
|
|
20240704,100300,561490650,46150,46150,46150,46150,0
|
|
20240704,100200,561490650,46150,46150,46150,46150,1
|
|
20240704,100100,561444500,46200,46200,46200,46200,1
|
|
20240704,100000,561398300,46150,46100,46150,46100,243
|
|
20240704,095900,550186000,46150,46100,46150,46100,9
|
|
20240704,095800,549770700,46100,46100,46100,46100,33
|
|
20240704,095700,548249400,46150,46150,46150,46150,204
|
|
20240704,095600,538834800,46150,46150,46150,46150,171
|
|
20240704,095500,530943150,46150,46150,46200,46150,32
|
|
20240704,095400,529466300,46150,46150,46150,46150,11
|
|
20240704,095300,528958650,46200,46200,46200,46200,0
|
|
20240704,095200,528958650,46200,46150,46200,46150,57
|
|
20240704,095100,526325300,46150,46150,46200,46150,3
|
|
20240704,095000,526186800,46150,46150,46150,46150,183
|
|
20240704,094900,517741350,46150,46050,46150,46050,8
|
|
20240704,094800,517372500,46150,46050,46150,46050,45
|
|
20240704,094700,515297900,46050,46050,46050,46050,1
|
|
20240704,094600,515251850,46050,46150,46150,46050,91
|
|
20240704,094500,511061200,46150,46050,46150,46050,3
|
|
20240704,094400,510922850,46050,46100,46100,46050,55
|
|
20240704,094300,508389000,46100,46150,46200,46100,45
|
|
20240704,094200,506312300,46050,46100,46100,46050,51
|
|
20240704,094100,503961700,46150,46200,46200,46150,95
|
|
20240704,094000,499577150,46200,46150,46200,46100,59
|
|
20240704,093900,496854050,46150,46150,46150,46150,0
|
|
20240704,093800,496854050,46150,46150,46150,46150,1
|
|
20240704,093700,496807900,46150,46200,46200,46150,153
|
|
20240704,093600,489744100,46150,46100,46150,46100,212
|
|
20240704,093500,479970300,46100,46100,46150,46100,80
|
|
20240704,093400,476282200,46100,46100,46100,46050,919
|
|
20240704,093300,433946300,46100,46100,46100,46100,7
|
|
20240704,093200,433623600,46150,46150,46150,46150,731
|
|
20240704,093100,399887950,46150,46250,46250,46150,79
|
|
20240704,093000,396239300,46250,46200,46250,46150,70
|
|
20240704,092900,393003100,46200,46200,46200,46200,151
|
|
20240704,092800,386026900,46200,46200,46200,46200,2
|
|
20240704,092700,385934500,46200,46200,46200,46200,1
|
|
20240704,092600,385888300,46200,46200,46200,46200,64
|
|
20240704,092500,382931500,46200,46200,46200,46200,60
|
|
20240704,092400,380159500,46200,46200,46200,46200,16
|
|
20240704,092300,379420300,46250,46250,46250,46250,246
|
|
20240704,092200,368042800,46250,46300,46300,46250,46
|
|
20240704,092100,365913250,46250,46150,46300,46150,1154
|
|
20240704,092000,312563550,46150,46150,46200,46150,38
|
|
20240704,091900,310809100,46150,46150,46200,46100,411
|
|
20240704,091800,291848250,46200,46250,46250,46200,114
|
|
20240704,091700,286580250,46250,46250,46250,46250,345
|
|
20240704,091600,270624000,46300,46300,46300,46300,24
|
|
20240704,091500,269512800,46300,46350,46350,46300,164
|
|
20240704,091400,261914300,46350,46400,46400,46350,284
|
|
20240704,091300,248738950,46450,46400,46500,46400,1212
|
|
20240704,091200,192495000,46350,46350,46400,46300,728
|
|
20240704,091100,158753550,46350,46300,46350,46300,53
|
|
20240704,091000,156297050,46300,46400,46400,46250,792
|
|
20240704,090900,119619850,46350,46350,46350,46350,2
|
|
20240704,090800,119527150,46350,46250,46350,46250,134
|
|
20240704,090700,113320750,46300,46300,46300,46300,145
|
|
20240704,090600,106607250,46300,46350,46350,46300,172
|
|
20240704,090500,98642900,46350,46300,46400,46250,726
|
|
20240704,090400,64993150,46350,46150,46350,46100,263
|
|
20240704,090300,52838150,46100,46100,46150,46000,130
|
|
20240704,090200,46841300,46100,46200,46200,46050,159
|
|
20240704,090100,39515300,46200,46300,46450,46050,276
|
|
20240704,090000,26770450,46500,46500,46500,46250,577
|