593 lines
33 KiB
CSV
593 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,185000,2185149500,422000,422000,422000,422000,326
|
|
20240702,184900,2185149500,422000,422000,422000,422000,0
|
|
20240702,184800,2185149500,422000,422000,422000,422000,0
|
|
20240702,184700,2185149500,422000,422000,422000,422000,0
|
|
20240702,184600,2185149500,422000,422000,422000,422000,0
|
|
20240702,184500,2185149500,422000,422000,422000,422000,0
|
|
20240702,184400,2185149500,422000,422000,422000,422000,0
|
|
20240702,184300,2185149500,422000,422000,422000,422000,0
|
|
20240702,184200,2185149500,422000,422000,422000,422000,0
|
|
20240702,184100,2185149500,422000,422000,422000,422000,0
|
|
20240702,184000,2185149500,422000,422000,422000,422000,0
|
|
20240702,183900,2185149500,422000,422000,422000,422000,0
|
|
20240702,183800,2185149500,422000,422000,422000,422000,0
|
|
20240702,183700,2185149500,422000,422000,422000,422000,0
|
|
20240702,183600,2185149500,422000,422000,422000,422000,0
|
|
20240702,183500,2185149500,422000,422000,422000,422000,0
|
|
20240702,183400,2185149500,422000,422000,422000,422000,0
|
|
20240702,183300,2185149500,422000,422000,422000,422000,0
|
|
20240702,183200,2185149500,422000,422000,422000,422000,0
|
|
20240702,183100,2185149500,422000,422000,422000,422000,0
|
|
20240702,183000,2185149500,422000,422000,422000,422000,0
|
|
20240702,182900,2185149500,422000,422000,422000,422000,0
|
|
20240702,182800,2185149500,422000,422000,422000,422000,0
|
|
20240702,182700,2185149500,422000,422000,422000,422000,0
|
|
20240702,182600,2185149500,422000,422000,422000,422000,0
|
|
20240702,182500,2185149500,422000,422000,422000,422000,0
|
|
20240702,182400,2185149500,422000,422000,422000,422000,0
|
|
20240702,182300,2185149500,422000,422000,422000,422000,0
|
|
20240702,182200,2185149500,422000,422000,422000,422000,0
|
|
20240702,182100,2185149500,422000,422000,422000,422000,0
|
|
20240702,182000,2185149500,422000,422000,422000,422000,326
|
|
20240702,181900,2185149500,422000,422000,422000,422000,0
|
|
20240702,181800,2185149500,422000,422000,422000,422000,0
|
|
20240702,181700,2185149500,422000,422000,422000,422000,0
|
|
20240702,181600,2185149500,422000,422000,422000,422000,0
|
|
20240702,181500,2185149500,422000,422000,422000,422000,0
|
|
20240702,181400,2185149500,422000,422000,422000,422000,0
|
|
20240702,181300,2185149500,422000,422000,422000,422000,0
|
|
20240702,181200,2185149500,422000,422000,422000,422000,0
|
|
20240702,181100,2185149500,422000,422000,422000,422000,0
|
|
20240702,181000,2185149500,422000,422000,422000,422000,0
|
|
20240702,180900,2185149500,422000,422000,422000,422000,0
|
|
20240702,180800,2185149500,422000,422000,422000,422000,0
|
|
20240702,180700,2185149500,422000,422000,422000,422000,0
|
|
20240702,180600,2185149500,422000,422000,422000,422000,0
|
|
20240702,180500,2185149500,422000,422000,422000,422000,0
|
|
20240702,180400,2185149500,422000,422000,422000,422000,0
|
|
20240702,180300,2185149500,422000,422000,422000,422000,0
|
|
20240702,180200,2185149500,422000,422000,422000,422000,0
|
|
20240702,180100,2185149500,422000,422000,422000,422000,0
|
|
20240702,180000,2185149500,422000,422000,422000,422000,0
|
|
20240702,175900,2185149500,422000,422000,422000,422000,0
|
|
20240702,175800,2185149500,422000,422000,422000,422000,0
|
|
20240702,175700,2185149500,422000,422000,422000,422000,0
|
|
20240702,175600,2185149500,422000,422000,422000,422000,0
|
|
20240702,175500,2185149500,422000,422000,422000,422000,0
|
|
20240702,175400,2185149500,422000,422000,422000,422000,0
|
|
20240702,175300,2185149500,422000,422000,422000,422000,0
|
|
20240702,175200,2185149500,422000,422000,422000,422000,0
|
|
20240702,175100,2185149500,422000,422000,422000,422000,0
|
|
20240702,175000,2185149500,422000,422000,422000,422000,326
|
|
20240702,174900,2185149500,422000,422000,422000,422000,0
|
|
20240702,174800,2185149500,422000,422000,422000,422000,0
|
|
20240702,174700,2185149500,422000,422000,422000,422000,0
|
|
20240702,174600,2185149500,422000,422000,422000,422000,0
|
|
20240702,174500,2185149500,422000,422000,422000,422000,0
|
|
20240702,174400,2185149500,422000,422000,422000,422000,0
|
|
20240702,174300,2185149500,422000,422000,422000,422000,0
|
|
20240702,174200,2185149500,422000,422000,422000,422000,0
|
|
20240702,174100,2185149500,422000,422000,422000,422000,0
|
|
20240702,174000,2185149500,422000,422000,422000,422000,0
|
|
20240702,173900,2185149500,422000,422000,422000,422000,0
|
|
20240702,173800,2185149500,422000,422000,422000,422000,0
|
|
20240702,173700,2185149500,422000,422000,422000,422000,0
|
|
20240702,173600,2185149500,422000,422000,422000,422000,0
|
|
20240702,173500,2185149500,422000,422000,422000,422000,0
|
|
20240702,173400,2185149500,422000,422000,422000,422000,0
|
|
20240702,173300,2185149500,422000,422000,422000,422000,0
|
|
20240702,173200,2185149500,422000,422000,422000,422000,0
|
|
20240702,173100,2185149500,422000,422000,422000,422000,0
|
|
20240702,173000,2185149500,422000,422000,422000,422000,0
|
|
20240702,172900,2185149500,422000,422000,422000,422000,0
|
|
20240702,172800,2185149500,422000,422000,422000,422000,0
|
|
20240702,172700,2185149500,422000,422000,422000,422000,0
|
|
20240702,172600,2185149500,422000,422000,422000,422000,0
|
|
20240702,172500,2185149500,422000,422000,422000,422000,0
|
|
20240702,172400,2185149500,422000,422000,422000,422000,0
|
|
20240702,172300,2185149500,422000,422000,422000,422000,0
|
|
20240702,172200,2185149500,422000,422000,422000,422000,0
|
|
20240702,172100,2185149500,422000,422000,422000,422000,0
|
|
20240702,172000,2185149500,422000,422000,422000,422000,326
|
|
20240702,171900,2185149500,422000,422000,422000,422000,0
|
|
20240702,171800,2185149500,422000,422000,422000,422000,0
|
|
20240702,171700,2185149500,422000,422000,422000,422000,0
|
|
20240702,171600,2185149500,422000,422000,422000,422000,0
|
|
20240702,171500,2185149500,422000,422000,422000,422000,0
|
|
20240702,171400,2185149500,422000,422000,422000,422000,0
|
|
20240702,171300,2185149500,422000,422000,422000,422000,0
|
|
20240702,171200,2185149500,422000,422000,422000,422000,0
|
|
20240702,171100,2185149500,422000,422000,422000,422000,0
|
|
20240702,171000,2185149500,422000,422000,422000,422000,0
|
|
20240702,170900,2185149500,422000,422000,422000,422000,0
|
|
20240702,170800,2185149500,422000,422000,422000,422000,0
|
|
20240702,170700,2185149500,422000,422000,422000,422000,0
|
|
20240702,170600,2185149500,422000,422000,422000,422000,0
|
|
20240702,170500,2185149500,422000,422000,422000,422000,0
|
|
20240702,170400,2185149500,422000,422000,422000,422000,0
|
|
20240702,170300,2185149500,422000,422000,422000,422000,0
|
|
20240702,170200,2185149500,422000,422000,422000,422000,0
|
|
20240702,170100,2185149500,422000,422000,422000,422000,0
|
|
20240702,170000,2185149500,422000,422000,422000,422000,0
|
|
20240702,165900,2185149500,422000,422000,422000,422000,0
|
|
20240702,165800,2185149500,422000,422000,422000,422000,0
|
|
20240702,165700,2185149500,422000,422000,422000,422000,0
|
|
20240702,165600,2185149500,422000,422000,422000,422000,0
|
|
20240702,165500,2185149500,422000,422000,422000,422000,0
|
|
20240702,165400,2185149500,422000,422000,422000,422000,0
|
|
20240702,165300,2185149500,422000,422000,422000,422000,0
|
|
20240702,165200,2185149500,422000,422000,422000,422000,0
|
|
20240702,165100,2185149500,422000,422000,422000,422000,0
|
|
20240702,165000,2185149500,422000,422000,422000,422000,326
|
|
20240702,164900,2185149500,422000,422000,422000,422000,0
|
|
20240702,164800,2185149500,422000,422000,422000,422000,0
|
|
20240702,164700,2185149500,422000,422000,422000,422000,0
|
|
20240702,164600,2185149500,422000,422000,422000,422000,0
|
|
20240702,164500,2185149500,422000,422000,422000,422000,0
|
|
20240702,164400,2185149500,422000,422000,422000,422000,0
|
|
20240702,164300,2185149500,422000,422000,422000,422000,0
|
|
20240702,164200,2185149500,422000,422000,422000,422000,0
|
|
20240702,164100,2185149500,422000,422000,422000,422000,0
|
|
20240702,164000,2185149500,422000,422000,422000,422000,0
|
|
20240702,163900,2185149500,422000,422000,422000,422000,0
|
|
20240702,163800,2185149500,422000,422000,422000,422000,0
|
|
20240702,163700,2185149500,422000,422000,422000,422000,0
|
|
20240702,163600,2185149500,422000,422000,422000,422000,0
|
|
20240702,163500,2185149500,422000,422000,422000,422000,0
|
|
20240702,163400,2185149500,422000,422000,422000,422000,0
|
|
20240702,163300,2185149500,422000,422000,422000,422000,0
|
|
20240702,163200,2185149500,422000,422000,422000,422000,0
|
|
20240702,163100,2185149500,422000,422000,422000,422000,0
|
|
20240702,163000,2185149500,422000,422000,422000,422000,0
|
|
20240702,162900,2185149500,422000,422000,422000,422000,0
|
|
20240702,162800,2185149500,422000,422000,422000,422000,0
|
|
20240702,162700,2185149500,422000,422000,422000,422000,0
|
|
20240702,162600,2185149500,422000,422000,422000,422000,0
|
|
20240702,162500,2185149500,422000,422000,422000,422000,0
|
|
20240702,162400,2185149500,422000,422000,422000,422000,0
|
|
20240702,162300,2185149500,422000,422000,422000,422000,0
|
|
20240702,162200,2185149500,422000,422000,422000,422000,0
|
|
20240702,162100,2185149500,422000,422000,422000,422000,0
|
|
20240702,162000,2185149500,422000,422000,422000,422000,326
|
|
20240702,161900,2185149500,422000,422000,422000,422000,0
|
|
20240702,161800,2185149500,422000,422000,422000,422000,0
|
|
20240702,161700,2185149500,422000,422000,422000,422000,0
|
|
20240702,161600,2185149500,422000,422000,422000,422000,0
|
|
20240702,161500,2185149500,422000,422000,422000,422000,0
|
|
20240702,161400,2185149500,422000,422000,422000,422000,0
|
|
20240702,161300,2185149500,422000,422000,422000,422000,0
|
|
20240702,161200,2185149500,422000,422000,422000,422000,0
|
|
20240702,161100,2185149500,422000,422000,422000,422000,0
|
|
20240702,161000,2185149500,422000,422000,422000,422000,0
|
|
20240702,160900,2185149500,422000,422000,422000,422000,0
|
|
20240702,160800,2185149500,422000,422000,422000,422000,0
|
|
20240702,160700,2185149500,422000,422000,422000,422000,0
|
|
20240702,160600,2185149500,422000,422000,422000,422000,0
|
|
20240702,160500,2185149500,422000,422000,422000,422000,0
|
|
20240702,160400,2185149500,422000,422000,422000,422000,0
|
|
20240702,160300,2185149500,422000,422000,422000,422000,0
|
|
20240702,160200,2185149500,422000,422000,422000,422000,0
|
|
20240702,160100,2185149500,422000,422000,422000,422000,0
|
|
20240702,160000,2185149500,422000,422000,422000,422000,0
|
|
20240702,155900,2185149500,422000,422000,422000,422000,0
|
|
20240702,155800,2185149500,422000,422000,422000,422000,0
|
|
20240702,155700,2185149500,422000,422000,422000,422000,0
|
|
20240702,155600,2185149500,422000,422000,422000,422000,0
|
|
20240702,155500,2185149500,422000,422000,422000,422000,0
|
|
20240702,155400,2185149500,422000,422000,422000,422000,0
|
|
20240702,155300,2185149500,422000,422000,422000,422000,0
|
|
20240702,155200,2185149500,422000,422000,422000,422000,0
|
|
20240702,155100,2185149500,422000,422000,422000,422000,0
|
|
20240702,155000,2185149500,422000,422000,422000,422000,326
|
|
20240702,154900,2185149500,422000,422000,422000,422000,0
|
|
20240702,154800,2185149500,422000,422000,422000,422000,0
|
|
20240702,154700,2185149500,422000,422000,422000,422000,0
|
|
20240702,154600,2185149500,422000,422000,422000,422000,0
|
|
20240702,154500,2185149500,422000,422000,422000,422000,0
|
|
20240702,154400,2185149500,422000,422000,422000,422000,0
|
|
20240702,154300,2185149500,422000,422000,422000,422000,0
|
|
20240702,154200,2185149500,422000,422000,422000,422000,0
|
|
20240702,154100,2185149500,422000,422000,422000,422000,0
|
|
20240702,154000,2185149500,422000,422000,422000,422000,0
|
|
20240702,153900,2185149500,422000,422000,422000,422000,0
|
|
20240702,153800,2185149500,422000,422000,422000,422000,0
|
|
20240702,153700,2185149500,422000,422000,422000,422000,0
|
|
20240702,153600,2185149500,422000,422000,422000,422000,0
|
|
20240702,153500,2185149500,422000,422000,422000,422000,0
|
|
20240702,153400,2185149500,422000,422000,422000,422000,0
|
|
20240702,153300,2185149500,422000,422000,422000,422000,0
|
|
20240702,153200,2185149500,422000,422000,422000,422000,0
|
|
20240702,153100,2185149500,422000,422000,422000,422000,0
|
|
20240702,153000,2185149500,422000,422000,422000,422000,326
|
|
20240702,152900,2047577500,422000,422000,422000,422000,0
|
|
20240702,152800,2047577500,422000,422000,422000,422000,0
|
|
20240702,152700,2047577500,422000,422000,422000,422000,0
|
|
20240702,152600,2047577500,422000,422000,422000,422000,0
|
|
20240702,152500,2047577500,422000,422000,422000,422000,0
|
|
20240702,152400,2047577500,422000,422000,422000,422000,0
|
|
20240702,152300,2047577500,422000,422000,422000,422000,0
|
|
20240702,152200,2047577500,422000,422000,422000,422000,0
|
|
20240702,152100,2047577500,422000,422000,422000,422000,0
|
|
20240702,152000,2047577500,422000,422000,422000,422000,0
|
|
20240702,151900,2047577500,422000,419500,422000,419500,18
|
|
20240702,151800,2040011500,420000,419000,422000,419000,87
|
|
20240702,151700,2003459500,419000,421000,421500,419000,40
|
|
20240702,151600,1986675000,419500,419500,422000,419500,36
|
|
20240702,151500,1971562500,419500,419500,421500,419500,46
|
|
20240702,151400,1952254500,419500,420500,421500,419500,30
|
|
20240702,151300,1939647500,420500,420000,421000,420000,38
|
|
20240702,151200,1923671500,420000,420000,420500,420000,36
|
|
20240702,151100,1908550000,420000,420500,421000,420000,24
|
|
20240702,151000,1898464000,420500,421500,421500,420500,54
|
|
20240702,150900,1875727500,421500,421500,422000,421500,35
|
|
20240702,150800,1860968500,421500,420500,422500,420000,131
|
|
20240702,150700,1805700000,420000,420000,420500,420000,38
|
|
20240702,150600,1789735500,420000,420000,420500,420000,23
|
|
20240702,150500,1780072500,420000,420500,421000,420000,30
|
|
20240702,150400,1767461500,421000,421500,421500,421000,28
|
|
20240702,150300,1755667500,421500,421500,422000,421500,24
|
|
20240702,150200,1745550000,422000,421500,422000,421500,21
|
|
20240702,150100,1736696000,421500,421500,422000,421500,18
|
|
20240702,150000,1729106500,422000,422500,422500,421500,20
|
|
20240702,145900,1720667000,421500,421500,422000,421500,28
|
|
20240702,145800,1708860000,421500,421500,422000,421500,19
|
|
20240702,145700,1700849500,421500,421500,422000,421500,20
|
|
20240702,145600,1692418000,421500,421500,422000,421500,8
|
|
20240702,145500,1689044500,422000,422000,422000,421500,10
|
|
20240702,145400,1684825500,422000,422000,422500,422000,14
|
|
20240702,145300,1678916500,422000,422000,422500,422000,11
|
|
20240702,145200,1674273000,422000,422000,422000,421500,9
|
|
20240702,145100,1670476500,421500,422000,422500,421500,11
|
|
20240702,145000,1665832500,422000,421500,422500,421500,10
|
|
20240702,144900,1661612500,422500,421000,423000,420500,109
|
|
20240702,144800,1615582500,420500,420500,420500,420000,7
|
|
20240702,144700,1612641500,421000,421000,421000,420500,7
|
|
20240702,144600,1609696000,421000,421000,421000,420500,17
|
|
20240702,144500,1602545000,421000,421000,421500,420500,17
|
|
20240702,144400,1595392500,421000,421500,421500,421000,9
|
|
20240702,144300,1591600500,421000,421000,421000,421000,5
|
|
20240702,144200,1589495500,421500,420500,422000,420500,13
|
|
20240702,144100,1584024000,421000,422000,422000,421000,6
|
|
20240702,144000,1581494000,421500,421000,421500,421000,5
|
|
20240702,143900,1579387000,422000,421000,422000,421000,5
|
|
20240702,143800,1577279500,421500,422500,422500,421500,12
|
|
20240702,143700,1572214500,422000,422000,422500,422000,13
|
|
20240702,143600,1566726000,422000,422000,422000,422000,17
|
|
20240702,143500,1559552000,422500,422500,422500,422500,4
|
|
20240702,143400,1557862000,422500,422500,422500,422000,6
|
|
20240702,143300,1555327500,422500,422000,422500,422000,6
|
|
20240702,143200,1552793000,422500,422500,422500,422500,3
|
|
20240702,143100,1551525500,422000,422000,422500,422000,9
|
|
20240702,143000,1547725000,423000,422000,423000,422000,15
|
|
20240702,142900,1541388000,422000,421500,422000,421500,11
|
|
20240702,142800,1536746500,421500,421500,421500,421500,1
|
|
20240702,142700,1536325000,421500,421500,421500,420500,8
|
|
20240702,142600,1532955000,420500,421500,421500,419000,381
|
|
20240702,142500,1372842500,422000,421500,422000,421500,5
|
|
20240702,142400,1370733500,421500,421500,422000,421500,40
|
|
20240702,142300,1353855000,421000,421500,422000,421000,10
|
|
20240702,142200,1349639000,421500,421500,422000,421500,10
|
|
20240702,142100,1345422500,422000,421500,422000,421500,10
|
|
20240702,142000,1341203500,421500,422000,422000,421500,4
|
|
20240702,141900,1339516000,422000,422000,422000,421500,13
|
|
20240702,141800,1334030500,422500,422500,422500,422500,7
|
|
20240702,141700,1331073000,422500,422500,422500,422500,3
|
|
20240702,141600,1329805500,422500,422500,422500,422000,16
|
|
20240702,141500,1323046000,422500,422000,422500,422000,4
|
|
20240702,141400,1321356500,422500,422500,422500,422500,5
|
|
20240702,141300,1319244000,422500,422500,422500,422500,5
|
|
20240702,141200,1317131500,422500,422500,422500,422500,8
|
|
20240702,141100,1313751500,422500,422500,422500,422500,3
|
|
20240702,141000,1312484000,422500,422000,422500,422000,8
|
|
20240702,140900,1309104500,422500,422500,422500,422500,8
|
|
20240702,140800,1305724500,422500,422500,422500,422000,8
|
|
20240702,140700,1302345500,421500,422000,422000,421500,8
|
|
20240702,140600,1298971500,421500,422500,422500,421500,8
|
|
20240702,140500,1295594500,422000,422500,422500,422000,4
|
|
20240702,140400,1293905000,422000,422000,422000,422000,3
|
|
20240702,140300,1292639000,421500,422000,422000,421500,4
|
|
20240702,140200,1290951500,421500,421500,422000,421500,6
|
|
20240702,140100,1288421000,422000,421500,422000,421500,5
|
|
20240702,140000,1286312000,422000,422000,422000,422000,7
|
|
20240702,135900,1283358000,422000,422000,422000,422000,4
|
|
20240702,135800,1281670000,421500,421500,421500,421500,3
|
|
20240702,135700,1280405500,422000,421500,422000,421500,7
|
|
20240702,135600,1277452500,421500,422500,422500,421500,53
|
|
20240702,135500,1255080500,422000,422000,422000,422000,3
|
|
20240702,135400,1253814500,422000,422000,422000,422000,9
|
|
20240702,135300,1250016500,422000,422000,422000,422000,3
|
|
20240702,135200,1248750500,422000,422000,422000,422000,3
|
|
20240702,135100,1247484500,421500,422000,423000,421500,28
|
|
20240702,135000,1235668500,422000,422500,423000,422000,7
|
|
20240702,134900,1232710000,422500,423000,423000,422500,4
|
|
20240702,134800,1231018500,422500,422500,422500,422500,7
|
|
20240702,134700,1228061000,423000,423000,423000,423000,3
|
|
20240702,134600,1226792000,423000,423000,423000,423000,10
|
|
20240702,134500,1222562000,422500,422500,422500,422500,7
|
|
20240702,134400,1219604500,422500,422500,422500,422500,4
|
|
20240702,134300,1217914500,423000,422000,423000,422000,8
|
|
20240702,134200,1214533000,422500,423000,423000,422500,4
|
|
20240702,134100,1212841500,423000,422000,423000,422000,7
|
|
20240702,134000,1209885500,422000,422000,422000,422000,4
|
|
20240702,133900,1208197500,422000,422000,422000,422000,0
|
|
20240702,133800,1208197500,422000,421500,422000,421500,5
|
|
20240702,133700,1206088000,422000,421500,422000,421500,2
|
|
20240702,133600,1205244500,421500,421500,421500,421500,2
|
|
20240702,133500,1204401500,422000,422000,422000,422000,5
|
|
20240702,133400,1202291500,421500,421500,421500,421500,0
|
|
20240702,133300,1202291500,421500,421500,421500,421500,0
|
|
20240702,133200,1202291500,421500,421500,422000,421500,10
|
|
20240702,133100,1198075000,421500,421500,423000,421500,5
|
|
20240702,133000,1195966000,421500,423000,423000,421500,10
|
|
20240702,132900,1191741500,422500,422500,422500,422500,0
|
|
20240702,132800,1191741500,422500,422500,422500,422500,8
|
|
20240702,132700,1188361500,422000,422000,422000,422000,4
|
|
20240702,132600,1186673500,422000,422000,422000,422000,3
|
|
20240702,132500,1185407500,422000,423000,423000,422000,4
|
|
20240702,132400,1183717500,422500,422500,422500,422500,10
|
|
20240702,132300,1179492500,422500,422500,422500,422500,1
|
|
20240702,132200,1179070000,422000,422000,422000,422000,1
|
|
20240702,132100,1178648000,422000,422000,422000,422000,1
|
|
20240702,132000,1178226000,421500,421500,422000,421500,4
|
|
20240702,131900,1176539500,422500,422500,422500,422500,4
|
|
20240702,131800,1174849500,422000,422000,422000,422000,2
|
|
20240702,131700,1174005500,421500,421500,421500,420500,9
|
|
20240702,131600,1170213000,421000,421000,421500,421000,8
|
|
20240702,131500,1166843000,421000,420500,421000,420500,3
|
|
20240702,131400,1165580500,420500,421000,421000,420500,12
|
|
20240702,131300,1160532000,421500,422500,422500,421000,92
|
|
20240702,131200,1121684000,423000,423000,423000,423000,1
|
|
20240702,131100,1121261000,423000,423000,423000,423000,3
|
|
20240702,131000,1119992000,422500,422500,422500,422500,1
|
|
20240702,130900,1119569500,423000,423000,423000,423000,1
|
|
20240702,130800,1119146500,423000,422500,423000,422500,4
|
|
20240702,130700,1117455000,423000,423000,423000,423000,2
|
|
20240702,130600,1116609000,423000,423000,423000,423000,0
|
|
20240702,130500,1116609000,423000,423000,423000,423000,4
|
|
20240702,130400,1114917000,423000,423000,423000,423000,1
|
|
20240702,130300,1114494000,423000,423000,423000,423000,1
|
|
20240702,130200,1114071000,423000,423000,423000,423000,3
|
|
20240702,130100,1112802000,422500,423000,423000,422500,2
|
|
20240702,130000,1111956500,423000,423000,423000,423000,5
|
|
20240702,125900,1109841500,422500,422500,422500,422500,0
|
|
20240702,125800,1109841500,422500,422500,422500,422500,30
|
|
20240702,125700,1097166500,423000,423500,423500,423000,37
|
|
20240702,125600,1081514000,423500,423500,423500,423500,4
|
|
20240702,125500,1079820000,423500,423500,423500,423500,0
|
|
20240702,125400,1079820000,423500,423500,423500,423500,3
|
|
20240702,125300,1078549500,423000,422500,423000,422500,110
|
|
20240702,125200,1032029000,422500,422500,422500,422500,3
|
|
20240702,125100,1030761500,422500,422500,422500,422500,0
|
|
20240702,125000,1030761500,422500,422500,422500,422500,1
|
|
20240702,124900,1030339000,422500,422500,422500,422500,3
|
|
20240702,124800,1029071500,422500,422500,422500,422500,0
|
|
20240702,124700,1029071500,422500,422500,422500,422500,1
|
|
20240702,124600,1028649000,422500,423000,423000,422500,15
|
|
20240702,124500,1022309500,422500,422500,423000,422500,10
|
|
20240702,124400,1018082500,423000,423000,423000,423000,0
|
|
20240702,124300,1018082500,423000,423000,423000,423000,3
|
|
20240702,124200,1016813500,423000,423000,423000,423000,3
|
|
20240702,124100,1015544500,423000,423000,423000,423000,4
|
|
20240702,124000,1013852500,422500,423000,423000,422500,9
|
|
20240702,123900,1010049500,422500,422500,422500,422500,0
|
|
20240702,123800,1010049500,422500,422500,422500,422500,2
|
|
20240702,123700,1009204500,422500,423000,423000,422500,52
|
|
20240702,123600,987209500,423000,423000,423000,423000,0
|
|
20240702,123500,987209500,423000,423000,423000,423000,3
|
|
20240702,123400,985940500,422000,422000,422000,422000,0
|
|
20240702,123300,985940500,422000,423000,423000,422000,19
|
|
20240702,123200,977912500,422500,422500,422500,422500,2
|
|
20240702,123100,977067500,422500,422500,422500,422500,0
|
|
20240702,123000,977067500,422500,423000,423000,422500,8
|
|
20240702,122900,973685500,422500,422500,422500,422500,5
|
|
20240702,122800,971573000,423000,423000,423000,423000,2
|
|
20240702,122700,970727000,423000,423000,423000,423000,11
|
|
20240702,122600,966074000,423000,423000,423000,423000,0
|
|
20240702,122500,966074000,423000,423000,423000,423000,100
|
|
20240702,122400,923774000,422500,422500,422500,422500,5
|
|
20240702,122300,921661500,422000,422500,422500,422000,5
|
|
20240702,122200,919550000,423000,423000,423000,423000,3
|
|
20240702,122100,918281000,422500,422500,422500,422500,0
|
|
20240702,122000,918281000,422500,422500,422500,422500,0
|
|
20240702,121900,918281000,422500,423000,423000,422500,5
|
|
20240702,121800,916168000,422500,422500,422500,422500,3
|
|
20240702,121700,914900500,422500,422500,422500,422500,2
|
|
20240702,121600,914055500,422500,422500,422500,422500,1
|
|
20240702,121500,913633000,423000,423000,423000,423000,11
|
|
20240702,121400,908980000,423000,422500,423000,422500,9
|
|
20240702,121300,905177000,422500,422500,422500,422500,0
|
|
20240702,121200,905177000,422500,422500,422500,422500,4
|
|
20240702,121100,903487000,422500,422500,422500,422500,11
|
|
20240702,121000,898839500,422500,422500,422500,422500,2
|
|
20240702,120900,897994500,423000,423000,423000,423000,0
|
|
20240702,120800,897994500,423000,423000,423000,423000,3
|
|
20240702,120700,896725500,422000,422000,422000,422000,3
|
|
20240702,120600,895459500,422500,422500,422500,422500,3
|
|
20240702,120500,894192000,423000,423000,423000,423000,3
|
|
20240702,120400,892923000,422500,422500,422500,422500,3
|
|
20240702,120300,891655500,423000,423000,423000,423000,8
|
|
20240702,120200,888271500,423000,422500,423000,422500,5
|
|
20240702,120100,886158500,423000,423000,423000,423000,1
|
|
20240702,120000,885735500,422500,422500,422500,422500,7
|
|
20240702,115900,882778000,422000,422000,422000,422000,2
|
|
20240702,115800,881934000,422000,422000,422000,422000,2
|
|
20240702,115700,881090000,422000,422000,422000,422000,4
|
|
20240702,115600,879402000,422000,422000,422000,422000,0
|
|
20240702,115500,879402000,422000,422000,422000,422000,4
|
|
20240702,115400,877714000,421500,422000,422000,421500,6
|
|
20240702,115300,875182500,422000,422000,422000,422000,0
|
|
20240702,115200,875182500,422000,422000,422000,422000,3
|
|
20240702,115100,873916500,422000,422000,422000,422000,2
|
|
20240702,115000,873072500,422000,422000,422000,422000,2
|
|
20240702,114900,872228500,422000,422500,422500,422000,5
|
|
20240702,114800,870118000,421500,421500,421500,421500,5
|
|
20240702,114700,868010500,421500,421500,421500,421500,0
|
|
20240702,114600,868010500,421500,421500,421500,421500,3
|
|
20240702,114500,866746000,421500,421500,422000,421500,5
|
|
20240702,114400,864638000,422000,422000,422000,422000,4
|
|
20240702,114300,862950000,422000,422000,422000,422000,6
|
|
20240702,114200,860418000,422500,422500,422500,422500,0
|
|
20240702,114100,860418000,422500,422500,422500,422500,3
|
|
20240702,114000,859150500,422000,422000,422000,422000,2
|
|
20240702,113900,858306500,422500,422500,422500,422500,1
|
|
20240702,113800,857884000,422500,422000,422500,422000,4
|
|
20240702,113700,856194500,422000,422500,422500,422000,8
|
|
20240702,113600,852818000,422500,422500,422500,422500,5
|
|
20240702,113500,850705500,422000,422000,422000,422000,4
|
|
20240702,113400,849017500,422000,422000,422000,422000,11
|
|
20240702,113300,844375500,422000,422500,422500,422000,8
|
|
20240702,113200,840998000,422500,422500,422500,422500,0
|
|
20240702,113100,840998000,422500,422500,422500,422500,0
|
|
20240702,113000,840998000,422500,422500,422500,422000,8
|
|
20240702,112900,837618500,422500,422500,422500,422500,1
|
|
20240702,112800,837196000,422500,422500,422500,422500,22
|
|
20240702,112700,827901000,422500,422500,422500,422500,3
|
|
20240702,112600,826633500,422500,422500,422500,422500,1
|
|
20240702,112500,826211000,422500,422500,422500,422500,4
|
|
20240702,112400,824521000,422500,422500,422500,422500,1
|
|
20240702,112300,824098500,422500,422500,422500,422500,1
|
|
20240702,112200,823676000,422500,422500,422500,422500,3
|
|
20240702,112100,822408500,422500,422500,422500,422500,0
|
|
20240702,112000,822408500,422500,422500,422500,422500,1
|
|
20240702,111900,821986000,422500,422500,422500,422500,6
|
|
20240702,111800,819451000,422500,422500,422500,422500,2
|
|
20240702,111700,818606000,422500,422500,422500,422500,5
|
|
20240702,111600,816493500,422500,422500,422500,422500,0
|
|
20240702,111500,816493500,422500,422500,422500,422500,0
|
|
20240702,111400,816493500,422500,422000,422500,422000,7
|
|
20240702,111300,813537500,422000,422000,422000,422000,3
|
|
20240702,111200,812271500,422500,422500,422500,422500,0
|
|
20240702,111100,812271500,422500,422500,422500,422500,4
|
|
20240702,111000,810581500,422500,422500,422500,422000,4
|
|
20240702,110900,808892000,422000,422000,422000,422000,3
|
|
20240702,110800,807626000,422500,422000,422500,422000,5
|
|
20240702,110700,805514500,422000,422000,422000,422000,0
|
|
20240702,110600,805514500,422000,422000,422000,422000,14
|
|
20240702,110500,799606500,422000,422000,422000,422000,0
|
|
20240702,110400,799606500,422000,422000,422000,422000,26
|
|
20240702,110300,788634500,421500,421000,421500,421000,4
|
|
20240702,110200,786949000,421500,421500,421500,421500,13
|
|
20240702,110100,781469500,421500,421500,421500,421500,0
|
|
20240702,110000,781469500,421500,421000,421500,421000,15
|
|
20240702,105900,775152500,421000,421000,421000,421000,1
|
|
20240702,105800,774731500,421000,421000,421000,421000,5
|
|
20240702,105700,772626500,420500,420500,420500,420500,4
|
|
20240702,105600,770944500,421000,421000,421000,421000,0
|
|
20240702,105500,770944500,421000,420500,421000,420500,5
|
|
20240702,105400,768840000,421000,421000,421000,421000,1
|
|
20240702,105300,768419000,421000,421000,421000,421000,0
|
|
20240702,105200,768419000,421000,421000,421000,421000,4
|
|
20240702,105100,766735000,420500,421000,421000,420500,11
|
|
20240702,105000,762109000,421000,421000,421000,421000,5
|
|
20240702,104900,760004000,421000,421000,421000,421000,0
|
|
20240702,104800,760004000,421000,421000,421000,421000,0
|
|
20240702,104700,760004000,421000,421000,421000,421000,17
|
|
20240702,104600,752847000,421500,421500,421500,421500,1
|
|
20240702,104500,752425500,421000,421000,421000,421000,5
|
|
20240702,104400,750320500,421000,421000,421000,421000,13
|
|
20240702,104300,744847500,421000,421000,421000,421000,0
|
|
20240702,104200,744847500,421000,421000,421000,421000,1
|
|
20240702,104100,744426500,421000,421000,421000,421000,3
|
|
20240702,104000,743163500,420500,420500,420500,420500,5
|
|
20240702,103900,741061000,421000,420500,421000,420500,3
|
|
20240702,103800,739799000,420500,420500,420500,420500,1
|
|
20240702,103700,739378500,420500,420500,420500,420500,4
|
|
20240702,103600,737696500,420500,420000,420500,420000,19
|
|
20240702,103500,729711000,420000,420000,420000,420000,0
|
|
20240702,103400,729711000,420000,420000,420000,420000,1
|
|
20240702,103300,729291000,420000,420500,420500,419500,12
|
|
20240702,103200,724251500,420500,420500,420500,420500,6
|
|
20240702,103100,721728500,420000,419000,420000,419000,165
|
|
20240702,103000,652455000,418500,418500,418500,418500,4
|
|
20240702,102900,650781000,418500,418500,418500,418500,22
|
|
20240702,102800,641574000,418500,419000,419000,418500,4
|
|
20240702,102700,639898500,418500,418500,418500,418500,2
|
|
20240702,102600,639061500,418500,418500,418500,418500,2
|
|
20240702,102500,638224500,418500,418500,418500,418500,5
|
|
20240702,102400,636132000,418500,418500,418500,418500,1
|
|
20240702,102300,635713500,419000,418500,419000,418500,13
|
|
20240702,102200,630267500,418500,418500,418500,418500,6
|
|
20240702,102100,627756500,418500,418500,418500,418500,5
|
|
20240702,102000,625664000,419000,418500,419000,418500,4
|
|
20240702,101900,623989500,418500,418500,418500,418500,2
|
|
20240702,101800,623152500,418000,418500,418500,418000,17
|
|
20240702,101700,616038500,418500,418500,418500,418500,2
|
|
20240702,101600,615201500,418500,419000,419000,418500,41
|
|
20240702,101500,598023000,418500,418500,418500,418500,3
|
|
20240702,101400,596767500,418500,418000,418500,418000,6
|
|
20240702,101300,594257500,418500,418500,418500,418000,24
|
|
20240702,101200,584214500,418500,418500,418500,418000,12
|
|
20240702,101100,579193500,418500,418000,418500,418000,4
|
|
20240702,101000,577521000,418500,418500,418500,418000,56
|
|
20240702,100900,554110500,419000,418500,419000,418500,3
|
|
20240702,100800,552854000,418500,418500,419000,418500,3
|
|
20240702,100700,551598000,418500,418500,418500,418500,1
|
|
20240702,100600,551179500,418500,419000,419000,418500,4
|
|
20240702,100500,549504000,418500,418500,418500,418500,3
|
|
20240702,100400,548248500,418000,418500,418500,418000,2
|
|
20240702,100300,547412000,418500,418500,418500,418000,8
|
|
20240702,100200,544064500,418500,418500,418500,418500,7
|
|
20240702,100100,541135000,418500,418500,419000,418500,8
|
|
20240702,100000,537786500,418500,419000,419000,418500,3
|
|
20240702,095900,536530500,418500,419000,419000,418500,39
|
|
20240702,095800,520204000,419000,419000,419000,419000,3
|
|
20240702,095700,518947000,419000,419000,419000,419000,8
|
|
20240702,095600,515595000,419000,419000,419000,419000,3
|
|
20240702,095500,514338000,419000,419000,419000,419000,2
|
|
20240702,095400,513500000,418000,418000,418000,418000,17
|
|
20240702,095300,506394000,418000,418500,418500,418000,31
|
|
20240702,095200,493422500,419000,419000,419000,419000,2
|
|
20240702,095100,492584500,419000,419000,419000,419000,0
|
|
20240702,095000,492584500,419000,418500,419000,418500,3
|
|
20240702,094900,491328500,418500,418500,418500,418500,2
|
|
20240702,094800,490491500,418500,419000,419000,418500,43
|
|
20240702,094700,472480500,419000,419000,419000,419000,3
|
|
20240702,094600,471223500,419000,418500,419000,418500,15
|
|
20240702,094500,464943500,418500,418000,418500,418000,10
|
|
20240702,094400,460759500,418000,418000,418000,418000,6
|
|
20240702,094300,458251500,419000,419000,419000,419000,0
|
|
20240702,094200,458251500,419000,418500,419000,418000,6
|
|
20240702,094100,455741000,418000,418500,419000,418000,37
|
|
20240702,094000,440259500,419000,419000,419000,419000,8
|
|
20240702,093900,436907500,418500,419000,419000,418500,5
|
|
20240702,093800,434814000,419000,419000,419000,419000,2
|
|
20240702,093700,433976000,418500,418500,418500,418500,5
|
|
20240702,093600,431883500,418500,418500,418500,418500,4
|
|
20240702,093500,430209500,418500,418500,418500,418500,30
|
|
20240702,093400,417654500,418500,418500,418500,418000,9
|
|
20240702,093300,413889000,418500,419500,419500,418500,116
|
|
20240702,093200,365286000,420000,420500,420500,420000,186
|
|
20240702,093100,287145000,421000,421000,421000,421000,36
|
|
20240702,093000,271989000,421500,421500,421500,421500,2
|
|
20240702,092900,271146000,421000,421000,421000,421000,4
|
|
20240702,092800,269462000,421500,421500,421500,421000,18
|
|
20240702,092700,261877000,421500,421500,421500,421500,1
|
|
20240702,092600,261455500,421500,421500,421500,421500,5
|
|
20240702,092500,259348000,422000,421500,422000,421500,13
|
|
20240702,092400,253867000,422000,422000,422000,422000,1
|
|
20240702,092300,253445000,422000,422000,422000,422000,8
|
|
20240702,092200,250069000,422000,422500,422500,422000,61
|
|
20240702,092100,224326000,422500,422500,422500,422500,5
|
|
20240702,092000,222213500,423000,422500,423000,422500,12
|
|
20240702,091900,217142000,422500,422000,422500,422000,10
|
|
20240702,091800,212919500,422000,422000,422000,422000,15
|
|
20240702,091700,206589500,422000,422000,422000,422000,3
|
|
20240702,091600,205323500,422000,422500,422500,422000,13
|
|
20240702,091500,199837000,422500,422000,422500,422000,21
|
|
20240702,091400,190968000,422000,422000,422000,422000,0
|
|
20240702,091300,190968000,422000,421500,422000,421500,48
|
|
20240702,091200,170728000,421500,421500,421500,421500,0
|
|
20240702,091100,170728000,421500,421000,421500,421000,11
|
|
20240702,091000,166096500,421000,420500,421000,420500,21
|
|
20240702,090900,157257000,421000,421000,421000,421000,36
|
|
20240702,090800,142101000,420500,421000,421000,420500,22
|
|
20240702,090700,132849000,420500,421000,421000,420500,35
|
|
20240702,090600,118115000,421000,421500,421500,421000,8
|
|
20240702,090500,114746500,421500,421500,421500,421000,12
|
|
20240702,090400,109689000,421500,422000,422000,421500,9
|
|
20240702,090300,105895000,421500,421000,421500,421000,35
|
|
20240702,090200,91159000,421000,421000,421000,421000,8
|
|
20240702,090100,87791000,421000,421000,421000,421000,16
|
|
20240702,090000,81055000,421000,423000,423000,420500,192
|