593 lines
33 KiB
CSV
593 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,185000,2360364000,424500,424500,424500,424500,205
|
|
20240701,184900,2360364000,424500,424500,424500,424500,0
|
|
20240701,184800,2360364000,424500,424500,424500,424500,0
|
|
20240701,184700,2360364000,424500,424500,424500,424500,0
|
|
20240701,184600,2360364000,424500,424500,424500,424500,0
|
|
20240701,184500,2360364000,424500,424500,424500,424500,0
|
|
20240701,184400,2360364000,424500,424500,424500,424500,0
|
|
20240701,184300,2360364000,424500,424500,424500,424500,0
|
|
20240701,184200,2360364000,424500,424500,424500,424500,0
|
|
20240701,184100,2360364000,424500,424500,424500,424500,0
|
|
20240701,184000,2360364000,424500,424500,424500,424500,0
|
|
20240701,183900,2360364000,424500,424500,424500,424500,0
|
|
20240701,183800,2360364000,424500,424500,424500,424500,0
|
|
20240701,183700,2360364000,424500,424500,424500,424500,0
|
|
20240701,183600,2360364000,424500,424500,424500,424500,0
|
|
20240701,183500,2360364000,424500,424500,424500,424500,0
|
|
20240701,183400,2360364000,424500,424500,424500,424500,0
|
|
20240701,183300,2360364000,424500,424500,424500,424500,0
|
|
20240701,183200,2360364000,424500,424500,424500,424500,0
|
|
20240701,183100,2360364000,424500,424500,424500,424500,0
|
|
20240701,183000,2360364000,424500,424500,424500,424500,0
|
|
20240701,182900,2360364000,424500,424500,424500,424500,0
|
|
20240701,182800,2360364000,424500,424500,424500,424500,0
|
|
20240701,182700,2360364000,424500,424500,424500,424500,0
|
|
20240701,182600,2360364000,424500,424500,424500,424500,0
|
|
20240701,182500,2360364000,424500,424500,424500,424500,0
|
|
20240701,182400,2360364000,424500,424500,424500,424500,0
|
|
20240701,182300,2360364000,424500,424500,424500,424500,0
|
|
20240701,182200,2360364000,424500,424500,424500,424500,0
|
|
20240701,182100,2360364000,424500,424500,424500,424500,0
|
|
20240701,182000,2360364000,424500,424500,424500,424500,205
|
|
20240701,181900,2360364000,424500,424500,424500,424500,0
|
|
20240701,181800,2360364000,424500,424500,424500,424500,0
|
|
20240701,181700,2360364000,424500,424500,424500,424500,0
|
|
20240701,181600,2360364000,424500,424500,424500,424500,0
|
|
20240701,181500,2360364000,424500,424500,424500,424500,0
|
|
20240701,181400,2360364000,424500,424500,424500,424500,0
|
|
20240701,181300,2360364000,424500,424500,424500,424500,0
|
|
20240701,181200,2360364000,424500,424500,424500,424500,0
|
|
20240701,181100,2360364000,424500,424500,424500,424500,0
|
|
20240701,181000,2360364000,424500,424500,424500,424500,0
|
|
20240701,180900,2360364000,424500,424500,424500,424500,0
|
|
20240701,180800,2360364000,424500,424500,424500,424500,0
|
|
20240701,180700,2360364000,424500,424500,424500,424500,0
|
|
20240701,180600,2360364000,424500,424500,424500,424500,0
|
|
20240701,180500,2360364000,424500,424500,424500,424500,0
|
|
20240701,180400,2360364000,424500,424500,424500,424500,0
|
|
20240701,180300,2360364000,424500,424500,424500,424500,0
|
|
20240701,180200,2360364000,424500,424500,424500,424500,0
|
|
20240701,180100,2360364000,424500,424500,424500,424500,0
|
|
20240701,180000,2360364000,424500,424500,424500,424500,0
|
|
20240701,175900,2360364000,424500,424500,424500,424500,0
|
|
20240701,175800,2360364000,424500,424500,424500,424500,0
|
|
20240701,175700,2360364000,424500,424500,424500,424500,0
|
|
20240701,175600,2360364000,424500,424500,424500,424500,0
|
|
20240701,175500,2360364000,424500,424500,424500,424500,0
|
|
20240701,175400,2360364000,424500,424500,424500,424500,0
|
|
20240701,175300,2360364000,424500,424500,424500,424500,0
|
|
20240701,175200,2360364000,424500,424500,424500,424500,0
|
|
20240701,175100,2360364000,424500,424500,424500,424500,0
|
|
20240701,175000,2360364000,424500,424500,424500,424500,205
|
|
20240701,174900,2360364000,424500,424500,424500,424500,0
|
|
20240701,174800,2360364000,424500,424500,424500,424500,0
|
|
20240701,174700,2360364000,424500,424500,424500,424500,0
|
|
20240701,174600,2360364000,424500,424500,424500,424500,0
|
|
20240701,174500,2360364000,424500,424500,424500,424500,0
|
|
20240701,174400,2360364000,424500,424500,424500,424500,0
|
|
20240701,174300,2360364000,424500,424500,424500,424500,0
|
|
20240701,174200,2360364000,424500,424500,424500,424500,0
|
|
20240701,174100,2360364000,424500,424500,424500,424500,0
|
|
20240701,174000,2360364000,424500,424500,424500,424500,0
|
|
20240701,173900,2360364000,424500,424500,424500,424500,0
|
|
20240701,173800,2360364000,424500,424500,424500,424500,0
|
|
20240701,173700,2360364000,424500,424500,424500,424500,0
|
|
20240701,173600,2360364000,424500,424500,424500,424500,0
|
|
20240701,173500,2360364000,424500,424500,424500,424500,0
|
|
20240701,173400,2360364000,424500,424500,424500,424500,0
|
|
20240701,173300,2360364000,424500,424500,424500,424500,0
|
|
20240701,173200,2360364000,424500,424500,424500,424500,0
|
|
20240701,173100,2360364000,424500,424500,424500,424500,0
|
|
20240701,173000,2360364000,424500,424500,424500,424500,0
|
|
20240701,172900,2360364000,424500,424500,424500,424500,0
|
|
20240701,172800,2360364000,424500,424500,424500,424500,0
|
|
20240701,172700,2360364000,424500,424500,424500,424500,0
|
|
20240701,172600,2360364000,424500,424500,424500,424500,0
|
|
20240701,172500,2360364000,424500,424500,424500,424500,0
|
|
20240701,172400,2360364000,424500,424500,424500,424500,0
|
|
20240701,172300,2360364000,424500,424500,424500,424500,0
|
|
20240701,172200,2360364000,424500,424500,424500,424500,0
|
|
20240701,172100,2360364000,424500,424500,424500,424500,0
|
|
20240701,172000,2360364000,424500,424500,424500,424500,205
|
|
20240701,171900,2360364000,424500,424500,424500,424500,0
|
|
20240701,171800,2360364000,424500,424500,424500,424500,0
|
|
20240701,171700,2360364000,424500,424500,424500,424500,0
|
|
20240701,171600,2360364000,424500,424500,424500,424500,0
|
|
20240701,171500,2360364000,424500,424500,424500,424500,0
|
|
20240701,171400,2360364000,424500,424500,424500,424500,0
|
|
20240701,171300,2360364000,424500,424500,424500,424500,0
|
|
20240701,171200,2360364000,424500,424500,424500,424500,0
|
|
20240701,171100,2360364000,424500,424500,424500,424500,0
|
|
20240701,171000,2360364000,424500,424500,424500,424500,0
|
|
20240701,170900,2360364000,424500,424500,424500,424500,0
|
|
20240701,170800,2360364000,424500,424500,424500,424500,0
|
|
20240701,170700,2360364000,424500,424500,424500,424500,0
|
|
20240701,170600,2360364000,424500,424500,424500,424500,0
|
|
20240701,170500,2360364000,424500,424500,424500,424500,0
|
|
20240701,170400,2360364000,424500,424500,424500,424500,0
|
|
20240701,170300,2360364000,424500,424500,424500,424500,0
|
|
20240701,170200,2360364000,424500,424500,424500,424500,0
|
|
20240701,170100,2360364000,424500,424500,424500,424500,0
|
|
20240701,170000,2360364000,424500,424500,424500,424500,0
|
|
20240701,165900,2360364000,424500,424500,424500,424500,0
|
|
20240701,165800,2360364000,424500,424500,424500,424500,0
|
|
20240701,165700,2360364000,424500,424500,424500,424500,0
|
|
20240701,165600,2360364000,424500,424500,424500,424500,0
|
|
20240701,165500,2360364000,424500,424500,424500,424500,0
|
|
20240701,165400,2360364000,424500,424500,424500,424500,0
|
|
20240701,165300,2360364000,424500,424500,424500,424500,0
|
|
20240701,165200,2360364000,424500,424500,424500,424500,0
|
|
20240701,165100,2360364000,424500,424500,424500,424500,0
|
|
20240701,165000,2360364000,424500,424500,424500,424500,205
|
|
20240701,164900,2360364000,424500,424500,424500,424500,0
|
|
20240701,164800,2360364000,424500,424500,424500,424500,0
|
|
20240701,164700,2360364000,424500,424500,424500,424500,0
|
|
20240701,164600,2360364000,424500,424500,424500,424500,0
|
|
20240701,164500,2360364000,424500,424500,424500,424500,0
|
|
20240701,164400,2360364000,424500,424500,424500,424500,0
|
|
20240701,164300,2360364000,424500,424500,424500,424500,0
|
|
20240701,164200,2360364000,424500,424500,424500,424500,0
|
|
20240701,164100,2360364000,424500,424500,424500,424500,0
|
|
20240701,164000,2360364000,424500,424500,424500,424500,0
|
|
20240701,163900,2360364000,424500,424500,424500,424500,0
|
|
20240701,163800,2360364000,424500,424500,424500,424500,0
|
|
20240701,163700,2360364000,424500,424500,424500,424500,0
|
|
20240701,163600,2360364000,424500,424500,424500,424500,0
|
|
20240701,163500,2360364000,424500,424500,424500,424500,0
|
|
20240701,163400,2360364000,424500,424500,424500,424500,0
|
|
20240701,163300,2360364000,424500,424500,424500,424500,0
|
|
20240701,163200,2360364000,424500,424500,424500,424500,0
|
|
20240701,163100,2360364000,424500,424500,424500,424500,0
|
|
20240701,163000,2360364000,424500,424500,424500,424500,0
|
|
20240701,162900,2360364000,424500,424500,424500,424500,0
|
|
20240701,162800,2360364000,424500,424500,424500,424500,0
|
|
20240701,162700,2360364000,424500,424500,424500,424500,0
|
|
20240701,162600,2360364000,424500,424500,424500,424500,0
|
|
20240701,162500,2360364000,424500,424500,424500,424500,0
|
|
20240701,162400,2360364000,424500,424500,424500,424500,0
|
|
20240701,162300,2360364000,424500,424500,424500,424500,0
|
|
20240701,162200,2360364000,424500,424500,424500,424500,0
|
|
20240701,162100,2360364000,424500,424500,424500,424500,0
|
|
20240701,162000,2360364000,424500,424500,424500,424500,205
|
|
20240701,161900,2360364000,424500,424500,424500,424500,0
|
|
20240701,161800,2360364000,424500,424500,424500,424500,0
|
|
20240701,161700,2360364000,424500,424500,424500,424500,0
|
|
20240701,161600,2360364000,424500,424500,424500,424500,0
|
|
20240701,161500,2360364000,424500,424500,424500,424500,0
|
|
20240701,161400,2360364000,424500,424500,424500,424500,0
|
|
20240701,161300,2360364000,424500,424500,424500,424500,0
|
|
20240701,161200,2360364000,424500,424500,424500,424500,0
|
|
20240701,161100,2360364000,424500,424500,424500,424500,0
|
|
20240701,161000,2360364000,424500,424500,424500,424500,0
|
|
20240701,160900,2360364000,424500,424500,424500,424500,0
|
|
20240701,160800,2360364000,424500,424500,424500,424500,0
|
|
20240701,160700,2360364000,424500,424500,424500,424500,0
|
|
20240701,160600,2360364000,424500,424500,424500,424500,0
|
|
20240701,160500,2360364000,424500,424500,424500,424500,0
|
|
20240701,160400,2360364000,424500,424500,424500,424500,0
|
|
20240701,160300,2360364000,424500,424500,424500,424500,0
|
|
20240701,160200,2360364000,424500,424500,424500,424500,0
|
|
20240701,160100,2360364000,424500,424500,424500,424500,0
|
|
20240701,160000,2360364000,424500,424500,424500,424500,0
|
|
20240701,155900,2360364000,424500,424500,424500,424500,0
|
|
20240701,155800,2360364000,424500,424500,424500,424500,0
|
|
20240701,155700,2360364000,424500,424500,424500,424500,0
|
|
20240701,155600,2360364000,424500,424500,424500,424500,0
|
|
20240701,155500,2360364000,424500,424500,424500,424500,0
|
|
20240701,155400,2360364000,424500,424500,424500,424500,0
|
|
20240701,155300,2360364000,424500,424500,424500,424500,0
|
|
20240701,155200,2360364000,424500,424500,424500,424500,0
|
|
20240701,155100,2360364000,424500,424500,424500,424500,0
|
|
20240701,155000,2360364000,424500,424500,424500,424500,205
|
|
20240701,154900,2360364000,424500,424500,424500,424500,0
|
|
20240701,154800,2360364000,424500,424500,424500,424500,0
|
|
20240701,154700,2360364000,424500,424500,424500,424500,0
|
|
20240701,154600,2360364000,424500,424500,424500,424500,0
|
|
20240701,154500,2360364000,424500,424500,424500,424500,0
|
|
20240701,154400,2360364000,424500,424500,424500,424500,0
|
|
20240701,154300,2360364000,424500,424500,424500,424500,0
|
|
20240701,154200,2360364000,424500,424500,424500,424500,0
|
|
20240701,154100,2360364000,424500,424500,424500,424500,0
|
|
20240701,154000,2360364000,424500,424500,424500,424500,0
|
|
20240701,153900,2360364000,424500,424500,424500,424500,0
|
|
20240701,153800,2360364000,424500,424500,424500,424500,0
|
|
20240701,153700,2360364000,424500,424500,424500,424500,0
|
|
20240701,153600,2360364000,424500,424500,424500,424500,0
|
|
20240701,153500,2360364000,424500,424500,424500,424500,0
|
|
20240701,153400,2360364000,424500,424500,424500,424500,0
|
|
20240701,153300,2360364000,424500,424500,424500,424500,0
|
|
20240701,153200,2360364000,424500,424500,424500,424500,0
|
|
20240701,153100,2360364000,424500,424500,424500,424500,0
|
|
20240701,153000,2360364000,424500,424500,424500,424500,205
|
|
20240701,152900,2273341500,423500,423500,423500,423500,0
|
|
20240701,152800,2273341500,423500,423500,423500,423500,0
|
|
20240701,152700,2273341500,423500,423500,423500,423500,0
|
|
20240701,152600,2273341500,423500,423500,423500,423500,0
|
|
20240701,152500,2273341500,423500,423500,423500,423500,0
|
|
20240701,152400,2273341500,423500,423500,423500,423500,0
|
|
20240701,152300,2273341500,423500,423500,423500,423500,0
|
|
20240701,152200,2273341500,423500,423500,423500,423500,0
|
|
20240701,152100,2273341500,423500,423500,423500,423500,0
|
|
20240701,152000,2273341500,423500,423500,423500,423500,0
|
|
20240701,151900,2273341500,423500,423500,424000,423500,6
|
|
20240701,151800,2270800000,424000,424000,424000,424000,0
|
|
20240701,151700,2270800000,424000,423000,424000,423000,65
|
|
20240701,151600,2243299000,423000,423000,424000,423000,13
|
|
20240701,151500,2237799000,423000,423000,423000,423000,7
|
|
20240701,151400,2234838000,423500,423500,423500,423500,4
|
|
20240701,151300,2233144000,423000,423000,423000,423000,2
|
|
20240701,151200,2232298000,423000,423500,423500,423000,20
|
|
20240701,151100,2223828500,423500,423500,423500,423500,5
|
|
20240701,151000,2221711000,424000,424000,424000,424000,19
|
|
20240701,150900,2213655000,424000,424000,424000,424000,6
|
|
20240701,150800,2211111000,423500,423500,423500,423500,0
|
|
20240701,150700,2211111000,423500,423500,424000,423500,23
|
|
20240701,150600,2201369500,423500,423500,423500,423500,5
|
|
20240701,150500,2199252000,423500,423500,423500,423500,2
|
|
20240701,150400,2198405000,423000,423000,423000,423000,1
|
|
20240701,150300,2197982000,424000,423500,424000,423500,4
|
|
20240701,150200,2196287500,423000,423500,423500,423000,27
|
|
20240701,150100,2184866000,424000,424500,424500,424000,4
|
|
20240701,150000,2183169500,423000,423500,424000,423000,117
|
|
20240701,145900,2133638500,423500,423500,423500,423500,2
|
|
20240701,145800,2132791500,424500,423500,424500,423500,111
|
|
20240701,145700,2085694500,423500,423500,423500,423500,3
|
|
20240701,145600,2084424000,423500,423500,424000,423500,6
|
|
20240701,145500,2081882500,423500,423500,423500,423500,8
|
|
20240701,145400,2078494500,423500,423500,424000,423000,9
|
|
20240701,145300,2074683500,423500,423500,423500,423500,22
|
|
20240701,145200,2065366500,423000,423000,423000,423000,2
|
|
20240701,145100,2064520500,423500,423000,423500,423000,18
|
|
20240701,145000,2056899000,423000,423000,423000,423000,2
|
|
20240701,144900,2056053000,423000,423000,423000,423000,10
|
|
20240701,144800,2051823000,423000,423000,423000,423000,31
|
|
20240701,144700,2038710000,423000,423000,423000,423000,4
|
|
20240701,144600,2037018000,423000,423000,423000,423000,11
|
|
20240701,144500,2032365000,423000,424000,424000,423000,18
|
|
20240701,144400,2024738000,424000,423000,424000,423000,34
|
|
20240701,144300,2010347000,423000,423000,424000,423000,68
|
|
20240701,144200,1981580000,423000,423500,423500,423000,4
|
|
20240701,144100,1979887500,423500,424000,424000,423500,11
|
|
20240701,144000,1975227500,423500,423500,423500,423500,4
|
|
20240701,143900,1973533500,423500,423500,423500,423500,23
|
|
20240701,143800,1963793000,423500,424000,424000,423000,8
|
|
20240701,143700,1960405500,423000,424000,424000,423000,7
|
|
20240701,143600,1957441000,423500,423000,423500,423000,5
|
|
20240701,143500,1955324500,423500,423000,423500,423000,8
|
|
20240701,143400,1951937500,423500,423500,423500,423500,25
|
|
20240701,143300,1941350000,423500,423500,423500,423500,5
|
|
20240701,143200,1939232500,423500,423500,423500,423500,2
|
|
20240701,143100,1938385500,423500,423500,423500,423500,10
|
|
20240701,143000,1934150500,423500,424000,424500,423500,34
|
|
20240701,142900,1919746000,423500,423500,423500,423500,2
|
|
20240701,142800,1918899000,423500,424000,424500,423500,13
|
|
20240701,142700,1913387500,424000,424000,424000,424000,9
|
|
20240701,142600,1909571500,424500,423000,424500,422500,71
|
|
20240701,142500,1879506500,423000,423000,423500,423000,25
|
|
20240701,142400,1868930500,423000,423000,423000,423000,9
|
|
20240701,142300,1865123500,423000,422500,423000,422500,8
|
|
20240701,142200,1861740500,422500,423000,423000,422500,13
|
|
20240701,142100,1856247000,422500,422500,422500,422500,4
|
|
20240701,142000,1854557000,422500,423000,423500,422000,168
|
|
20240701,141900,1783579000,423000,423000,424000,423000,12
|
|
20240701,141800,1778502000,422500,422500,422500,422500,6
|
|
20240701,141700,1775967000,423000,422500,423500,422500,16
|
|
20240701,141600,1769199000,423000,423000,423500,423000,28
|
|
20240701,141500,1757354000,423000,423000,423000,423000,3
|
|
20240701,141400,1756085000,423000,423000,423500,423000,9
|
|
20240701,141300,1752276500,423500,423000,423500,423000,35
|
|
20240701,141200,1737470500,422500,422500,422500,422500,7
|
|
20240701,141100,1734513000,422500,423000,423000,422500,20
|
|
20240701,141000,1726057500,423000,423000,423000,423000,5
|
|
20240701,140900,1723942500,422500,423000,423000,422500,15
|
|
20240701,140800,1717600000,423000,423000,423500,423000,11
|
|
20240701,140700,1712945500,423000,423500,423500,423000,8
|
|
20240701,140600,1709560500,423000,423000,423000,423000,24
|
|
20240701,140500,1699408500,423000,423500,424000,423000,10
|
|
20240701,140400,1695175500,423000,423500,423500,423000,3
|
|
20240701,140300,1693905500,423000,423500,423500,423000,5
|
|
20240701,140200,1691790000,423500,423000,423500,423000,26
|
|
20240701,140100,1680791000,423000,424000,424000,423000,7
|
|
20240701,140000,1677829000,423000,423000,423500,423000,9
|
|
20240701,135900,1674020500,423500,423000,423500,423000,8
|
|
20240701,135800,1670634000,423000,423000,423000,423000,5
|
|
20240701,135700,1668519000,423000,423000,424000,422500,26
|
|
20240701,135600,1657529000,423000,423500,423500,423000,26
|
|
20240701,135500,1646529500,423000,423500,423500,423000,8
|
|
20240701,135400,1643144000,424000,423000,424000,423000,11
|
|
20240701,135300,1638484000,423000,423500,423500,423000,7
|
|
20240701,135200,1635521500,423000,423000,423000,423000,24
|
|
20240701,135100,1625369500,423500,423000,423500,423000,6
|
|
20240701,135000,1622830500,424000,423000,424000,423000,7
|
|
20240701,134900,1619866000,423000,423500,423500,423000,14
|
|
20240701,134800,1613943500,423500,423500,423500,423000,33
|
|
20240701,134700,1599969500,423500,423500,423500,423500,8
|
|
20240701,134600,1596581500,423000,423500,423500,423000,11
|
|
20240701,134500,1591928000,423000,423500,423500,423000,11
|
|
20240701,134400,1587271000,423000,423500,423500,423000,24
|
|
20240701,134300,1577110000,423000,423000,423000,423000,22
|
|
20240701,134200,1567804000,423500,423500,424000,423000,9
|
|
20240701,134100,1563992500,423000,423500,423500,423000,7
|
|
20240701,134000,1561030000,423000,423000,423000,423000,11
|
|
20240701,133900,1556377000,423500,423000,423500,423000,27
|
|
20240701,133800,1544954500,423000,423000,423000,423000,27
|
|
20240701,133700,1533533500,423000,423000,423500,423000,28
|
|
20240701,133600,1521688000,423000,423500,423500,423000,7
|
|
20240701,133500,1518725000,423500,423500,423500,423000,47
|
|
20240701,133400,1498824000,423500,423000,423500,423000,30
|
|
20240701,133300,1486131500,423000,423500,424000,423000,13
|
|
20240701,133200,1480628500,423500,423500,423500,423500,9
|
|
20240701,133100,1476817000,424000,423500,424000,423500,11
|
|
20240701,133000,1472157000,424500,423500,424500,423500,11
|
|
20240701,132900,1467495500,423500,424000,424000,423500,32
|
|
20240701,132800,1453943000,424000,423500,424000,423500,14
|
|
20240701,132700,1448012000,423500,424000,424000,423500,12
|
|
20240701,132600,1442926500,423500,423500,423500,423500,21
|
|
20240701,132500,1434033000,423500,423500,423500,423000,34
|
|
20240701,132400,1419644000,423500,424000,424000,423500,34
|
|
20240701,132300,1405238500,423500,424500,425000,423500,180
|
|
20240701,132200,1328968500,424500,424500,425000,424500,11
|
|
20240701,132100,1324297500,424500,425000,425000,424500,3
|
|
20240701,132000,1323023000,425000,425000,425000,424500,13
|
|
20240701,131900,1317499000,425000,425500,425500,425000,4
|
|
20240701,131800,1315797500,425000,425000,425000,425000,2
|
|
20240701,131700,1314947500,425000,425000,425000,424500,10
|
|
20240701,131600,1310701000,424500,424500,425000,424500,8
|
|
20240701,131500,1307303500,424500,425500,425500,424500,19
|
|
20240701,131400,1299229000,425000,425000,425000,425000,10
|
|
20240701,131300,1294979000,425000,425000,425000,425000,11
|
|
20240701,131200,1290304000,424500,424500,425000,424500,6
|
|
20240701,131100,1287755500,424500,424500,424500,424500,8
|
|
20240701,131000,1284359500,425000,425500,425500,425000,16
|
|
20240701,130900,1277557000,425500,425500,425500,425500,3
|
|
20240701,130800,1276280500,425000,425000,425000,425000,2
|
|
20240701,130700,1275430500,425500,425000,425500,425000,5
|
|
20240701,130600,1273304000,425000,425500,425500,425000,6
|
|
20240701,130500,1270753000,425000,425500,425500,425000,6
|
|
20240701,130400,1268200500,426500,426000,426500,426000,4
|
|
20240701,130300,1266495500,424500,425500,425500,424500,42
|
|
20240701,130200,1248659000,425000,425000,425000,425000,18
|
|
20240701,130100,1241009000,425000,425500,425500,424500,44
|
|
20240701,130000,1222305500,425500,425500,427000,425500,24
|
|
20240701,125900,1212088500,426500,427000,427000,426500,6
|
|
20240701,125800,1209529000,427000,427000,427000,427000,3
|
|
20240701,125700,1208248000,427000,427000,427000,427000,0
|
|
20240701,125600,1208248000,427000,427000,427000,427000,2
|
|
20240701,125500,1207394000,425000,426500,427000,425000,24
|
|
20240701,125400,1197174500,426000,426000,426000,426000,0
|
|
20240701,125300,1197174500,426000,426500,426500,426000,7
|
|
20240701,125200,1194191000,426500,426500,426500,426500,4
|
|
20240701,125100,1192485000,426000,426000,426000,426000,0
|
|
20240701,125000,1192485000,426000,426000,426000,426000,1
|
|
20240701,124900,1192059000,425500,425500,425500,425500,1
|
|
20240701,124800,1191633500,425000,425000,425000,425000,7
|
|
20240701,124700,1188658500,425000,426000,426000,425000,48
|
|
20240701,124600,1168249500,426500,426000,426500,426000,5
|
|
20240701,124500,1166118000,426500,426500,426500,426500,0
|
|
20240701,124400,1166118000,426500,426500,426500,426500,3
|
|
20240701,124300,1164838500,426500,426500,426500,426500,6
|
|
20240701,124200,1162279500,426500,426500,426500,426500,0
|
|
20240701,124100,1162279500,426500,426000,426500,426000,6
|
|
20240701,124000,1159722500,426500,426500,426500,426500,3
|
|
20240701,123900,1158443000,426000,426000,426000,426000,2
|
|
20240701,123800,1157591000,426000,426000,426000,426000,3
|
|
20240701,123700,1156313000,425500,425500,425500,425500,4
|
|
20240701,123600,1154611000,425000,425000,425000,425000,24
|
|
20240701,123500,1144411000,425500,425500,426000,425500,45
|
|
20240701,123400,1125262000,426000,426000,426000,426000,4
|
|
20240701,123300,1123558000,426000,426000,426000,426000,0
|
|
20240701,123200,1123558000,426000,425500,426000,425500,3
|
|
20240701,123100,1122280500,426000,426000,426000,426000,4
|
|
20240701,123000,1120576500,426000,426000,426000,426000,2
|
|
20240701,122900,1119724500,426000,426000,426000,426000,5
|
|
20240701,122800,1117594500,426000,426500,426500,426000,4
|
|
20240701,122700,1115889000,426500,426500,426500,426500,1
|
|
20240701,122600,1115462500,426500,426500,426500,426500,2
|
|
20240701,122500,1114609500,426000,426000,426000,426000,7
|
|
20240701,122400,1111627500,425500,425500,425500,425500,8
|
|
20240701,122300,1108223500,426000,425500,426000,425500,6
|
|
20240701,122200,1105669500,426000,426000,426000,426000,25
|
|
20240701,122100,1095019500,425500,425500,425500,425500,0
|
|
20240701,122000,1095019500,425500,425500,425500,425500,0
|
|
20240701,121900,1095019500,425500,425500,425500,425500,5
|
|
20240701,121800,1092892000,425500,425500,425500,425500,0
|
|
20240701,121700,1092892000,425500,425000,425500,425000,7
|
|
20240701,121600,1089915500,425500,425500,425500,425500,11
|
|
20240701,121500,1085235000,425500,425500,425500,425000,13
|
|
20240701,121400,1079704500,425500,426000,426000,425500,5
|
|
20240701,121300,1077576000,425500,426000,426000,425500,20
|
|
20240701,121200,1069065500,426000,426000,426000,426000,1
|
|
20240701,121100,1068639500,426500,426000,426500,426000,10
|
|
20240701,121000,1064376500,426500,427000,427000,426500,3
|
|
20240701,120900,1063096500,427000,426500,427000,426000,18
|
|
20240701,120800,1055426000,426500,426500,426500,426500,2
|
|
20240701,120700,1054573000,426500,426500,426500,426500,1
|
|
20240701,120600,1054146500,426500,426500,426500,426500,4
|
|
20240701,120500,1052440500,426000,426500,426500,426000,16
|
|
20240701,120400,1045623500,426500,426000,426500,426000,10
|
|
20240701,120300,1041362500,426000,426000,426000,426000,3
|
|
20240701,120200,1040084500,426000,426000,426000,426000,2
|
|
20240701,120100,1039232500,426000,426000,426000,426000,0
|
|
20240701,120000,1039232500,426000,426000,426000,426000,2
|
|
20240701,115900,1038380500,425500,426000,426000,425500,7
|
|
20240701,115800,1035400500,425000,425000,425000,425000,0
|
|
20240701,115700,1035400500,425000,425000,425000,425000,0
|
|
20240701,115600,1035400500,425000,425000,425000,425000,0
|
|
20240701,115500,1035400500,425000,425000,425000,425000,1
|
|
20240701,115400,1034975500,425000,425000,425000,425000,2
|
|
20240701,115300,1034125500,425000,425500,425500,425000,11
|
|
20240701,115200,1029449500,425500,425500,425500,425500,1
|
|
20240701,115100,1029024000,425500,425500,425500,425500,19
|
|
20240701,115000,1020939500,425500,425500,425500,425500,0
|
|
20240701,114900,1020939500,425500,425500,425500,425500,15
|
|
20240701,114800,1014557000,425500,425500,425500,425500,0
|
|
20240701,114700,1014557000,425500,425500,425500,425500,4
|
|
20240701,114600,1012855000,426000,426000,426000,426000,0
|
|
20240701,114500,1012855000,426000,425500,426000,425500,6
|
|
20240701,114400,1010299500,426000,426000,426000,426000,0
|
|
20240701,114300,1010299500,426000,426000,426000,426000,0
|
|
20240701,114200,1010299500,426000,426000,426000,426000,0
|
|
20240701,114100,1010299500,426000,426000,426000,426000,3
|
|
20240701,114000,1009021500,426000,426500,426500,426000,9
|
|
20240701,113900,1005187000,426500,426500,426500,426500,0
|
|
20240701,113800,1005187000,426500,426500,426500,426500,2
|
|
20240701,113700,1004334000,426000,426000,426000,426000,0
|
|
20240701,113600,1004334000,426000,426500,426500,426000,6
|
|
20240701,113500,1001777500,426500,425500,426500,425500,26
|
|
20240701,113400,990702500,425500,425500,425500,425500,0
|
|
20240701,113300,990702500,425500,425500,425500,425500,0
|
|
20240701,113200,990702500,425500,425500,425500,425500,0
|
|
20240701,113100,990702500,425500,425500,425500,425500,9
|
|
20240701,113000,986873000,425500,425500,425500,425500,0
|
|
20240701,112900,986873000,425500,425500,425500,425500,5
|
|
20240701,112800,984745500,425500,425500,425500,425500,7
|
|
20240701,112700,981767000,425500,425500,425500,425500,0
|
|
20240701,112600,981767000,425500,425000,425500,423500,302
|
|
20240701,112500,853704500,424500,424500,424500,424500,20
|
|
20240701,112400,845214500,424500,425000,425000,424500,11
|
|
20240701,112300,840540000,425000,425000,425000,425000,4
|
|
20240701,112200,838840000,425500,425500,425500,425500,1
|
|
20240701,112100,838414500,425500,425500,425500,425500,4
|
|
20240701,112000,836712500,425500,425500,425500,425500,0
|
|
20240701,111900,836712500,425500,425000,425500,425000,22
|
|
20240701,111800,827362000,425000,425000,425000,425000,1
|
|
20240701,111700,826937000,425500,425000,425500,425000,7
|
|
20240701,111600,823960500,425500,425500,425500,425500,1
|
|
20240701,111500,823535000,425000,425000,425000,425000,0
|
|
20240701,111400,823535000,425000,425000,425000,425000,0
|
|
20240701,111300,823535000,425000,425000,425000,425000,0
|
|
20240701,111200,823535000,425000,425000,425000,425000,4
|
|
20240701,111100,821835000,425000,424500,425000,424500,6
|
|
20240701,111000,819287000,425000,425000,425000,425000,33
|
|
20240701,110900,805262000,425000,425000,425000,425000,0
|
|
20240701,110800,805262000,425000,425000,425000,425000,1
|
|
20240701,110700,804837000,425000,425000,425000,425000,1
|
|
20240701,110600,804412000,425000,425000,425000,425000,1
|
|
20240701,110500,803987000,424500,424500,424500,424500,5
|
|
20240701,110400,801864500,424500,424500,424500,424500,5
|
|
20240701,110300,799742000,424500,424500,424500,424500,0
|
|
20240701,110200,799742000,424500,424500,424500,424500,1
|
|
20240701,110100,799317500,425000,425000,425000,425000,13
|
|
20240701,110000,793792500,425000,424500,425000,424500,44
|
|
20240701,105900,775112500,424500,424500,424500,424500,19
|
|
20240701,105800,767047000,425000,425000,425000,425000,14
|
|
20240701,105700,761097000,425000,425000,425000,425000,7
|
|
20240701,105600,758122000,425000,425000,425000,425000,1
|
|
20240701,105500,757697000,425000,425000,425000,425000,1
|
|
20240701,105400,757272000,425000,425000,425000,425000,9
|
|
20240701,105300,753447000,424500,424500,424500,424500,4
|
|
20240701,105200,751749000,425000,425000,425000,425000,4
|
|
20240701,105100,750049000,425000,425000,425000,425000,0
|
|
20240701,105000,750049000,425000,425000,425000,425000,1
|
|
20240701,104900,749624000,425000,425000,425000,425000,1
|
|
20240701,104800,749199000,425000,425000,425000,424500,26
|
|
20240701,104700,738150500,425000,424500,425000,424500,7
|
|
20240701,104600,735177500,424500,425000,425000,424500,3
|
|
20240701,104500,733903000,425000,424500,425000,424500,12
|
|
20240701,104400,728803500,425000,424500,425000,424500,13
|
|
20240701,104300,723283500,424500,424500,424500,424500,4
|
|
20240701,104200,721585500,424500,424500,424500,424500,4
|
|
20240701,104100,719887500,424500,424500,424500,424500,0
|
|
20240701,104000,719887500,424500,424500,424500,424500,11
|
|
20240701,103900,715218000,424500,424500,425500,424500,18
|
|
20240701,103800,707576000,425500,425500,425500,425500,1
|
|
20240701,103700,707150500,425500,425500,425500,425500,2
|
|
20240701,103600,706299500,425500,425000,425500,424500,115
|
|
20240701,103500,657467500,425000,425000,425000,425000,0
|
|
20240701,103400,657467500,425000,425000,425000,425000,4
|
|
20240701,103300,655767500,425500,425500,425500,425500,0
|
|
20240701,103200,655767500,425500,425500,425500,425500,1
|
|
20240701,103100,655342000,426000,426000,426000,426000,0
|
|
20240701,103000,655342000,426000,426000,426000,425000,4
|
|
20240701,102900,653639500,426000,425500,426000,425500,3
|
|
20240701,102800,652362500,425500,425500,425500,425500,4
|
|
20240701,102700,650660500,425500,425500,425500,425500,21
|
|
20240701,102600,641725000,425000,425500,425500,425000,212
|
|
20240701,102500,551622500,425500,425500,425500,425500,47
|
|
20240701,102400,531624000,425500,425500,425500,425500,4
|
|
20240701,102300,529922000,425500,425500,425500,425500,6
|
|
20240701,102200,527369000,425000,425500,425500,425000,6
|
|
20240701,102100,524818000,425500,425500,425500,425500,8
|
|
20240701,102000,521414000,425500,425500,425500,425500,0
|
|
20240701,101900,521414000,425500,425000,425500,425000,3
|
|
20240701,101800,520138500,425500,425500,425500,425000,16
|
|
20240701,101700,513331500,425500,425500,425500,425500,30
|
|
20240701,101600,500566500,425500,426000,426000,425500,6
|
|
20240701,101500,498012500,426000,426000,426000,426000,5
|
|
20240701,101400,495882500,426500,426500,426500,426500,10
|
|
20240701,101300,491617500,427000,427000,427000,427000,1
|
|
20240701,101200,491190500,426500,426500,426500,426500,0
|
|
20240701,101100,491190500,426500,426500,426500,426500,0
|
|
20240701,101000,491190500,426500,427000,427000,426500,9
|
|
20240701,100900,487349500,427000,426500,427500,426500,5
|
|
20240701,100800,485214500,426500,426500,426500,426500,0
|
|
20240701,100700,485214500,426500,426500,426500,426500,0
|
|
20240701,100600,485214500,426500,426500,426500,426500,0
|
|
20240701,100500,485214500,426500,426500,426500,426500,8
|
|
20240701,100400,481802500,426500,426500,426500,426500,1
|
|
20240701,100300,481376000,426500,426500,426500,426500,8
|
|
20240701,100200,477964000,426500,426500,426500,426500,3
|
|
20240701,100100,476684500,426000,428000,428000,426000,8
|
|
20240701,100000,473270500,427500,427500,427500,427500,1
|
|
20240701,095900,472843000,426500,425500,426500,425500,4
|
|
20240701,095800,471138500,425000,425000,425500,425000,13
|
|
20240701,095700,465611500,425500,425500,425500,425500,0
|
|
20240701,095600,465611500,425500,425500,425500,425500,7
|
|
20240701,095500,462633000,425500,425500,425500,425500,12
|
|
20240701,095400,457527000,425500,425500,425500,425500,6
|
|
20240701,095300,454974000,425500,425500,425500,425500,0
|
|
20240701,095200,454974000,425500,425500,425500,425500,12
|
|
20240701,095100,449868000,425500,425500,425500,425500,0
|
|
20240701,095000,449868000,425500,426000,426000,425500,8
|
|
20240701,094900,446463000,426000,426000,426000,426000,1
|
|
20240701,094800,446037000,426000,426000,426000,426000,2
|
|
20240701,094700,445185000,425500,425000,425500,425000,2
|
|
20240701,094600,444334500,425000,425500,425500,425000,21
|
|
20240701,094500,435401000,425500,426000,426000,425500,32
|
|
20240701,094400,421784000,425500,425500,425500,425500,1
|
|
20240701,094300,421358500,425500,425500,425500,425500,17
|
|
20240701,094200,414125000,426000,426500,426500,426000,3
|
|
20240701,094100,412846500,426500,425000,426500,425000,7
|
|
20240701,094000,409868000,425500,425500,425500,425500,7
|
|
20240701,093900,406889500,425500,426500,426500,425500,3
|
|
20240701,093800,405612000,426500,425500,426500,425500,9
|
|
20240701,093700,401781500,425500,425500,425500,425000,9
|
|
20240701,093600,397955500,425000,426000,426000,425000,81
|
|
20240701,093500,363517500,426000,426000,426000,426000,81
|
|
20240701,093400,329011500,426000,426000,426000,425500,31
|
|
20240701,093300,315807500,426000,426500,426500,426000,38
|
|
20240701,093200,299617500,427000,426000,427000,426000,31
|
|
20240701,093100,286404000,426500,426500,426500,426500,7
|
|
20240701,093000,283418500,426500,427500,427500,426500,69
|
|
20240701,092900,253949500,427500,428000,428000,427500,2
|
|
20240701,092800,253094000,428000,428000,428000,428000,48
|
|
20240701,092700,232550000,428000,429500,429500,428000,79
|
|
20240701,092600,198657500,429500,429500,429500,429500,65
|
|
20240701,092500,170740000,429500,430500,430500,429500,107
|
|
20240701,092400,124712000,430500,430500,430500,430500,3
|
|
20240701,092300,123420500,430500,430500,430500,430500,0
|
|
20240701,092200,123420500,430500,430500,430500,430500,29
|
|
20240701,092100,110936000,431000,431000,431000,431000,5
|
|
20240701,092000,108781000,432500,432500,432500,432500,2
|
|
20240701,091900,107916000,431000,431000,431000,431000,7
|
|
20240701,091800,104899000,431000,431000,431000,431000,36
|
|
20240701,091700,89383000,431000,431000,431000,431000,0
|
|
20240701,091600,89383000,431000,431000,431000,431000,1
|
|
20240701,091500,88952000,431000,431500,431500,431000,10
|
|
20240701,091400,84638000,433000,432500,433000,432500,22
|
|
20240701,091300,75120000,432000,432500,432500,432000,5
|
|
20240701,091200,72959500,432500,432500,432500,432500,1
|
|
20240701,091100,72527000,432500,432500,432500,432500,6
|
|
20240701,091000,69932000,432000,432000,432000,431500,4
|
|
20240701,090900,68205000,431500,431500,431500,431500,0
|
|
20240701,090800,68205000,431500,431500,431500,431500,2
|
|
20240701,090700,67342000,431500,431500,431500,431500,0
|
|
20240701,090600,67342000,431500,431500,431500,431500,4
|
|
20240701,090500,65616000,430000,430000,430000,430000,0
|
|
20240701,090400,65616000,430000,430000,430000,430000,1
|
|
20240701,090300,65186000,430000,430000,430000,430000,21
|
|
20240701,090200,56156000,430000,430000,430000,430000,0
|
|
20240701,090100,56156000,430000,430500,430500,429500,38
|
|
20240701,090000,39810000,431000,433000,433000,431000,92
|