593 lines
33 KiB
CSV
593 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,185000,2141170000,417000,417000,417000,417000,275
|
|
20240703,184900,2141170000,417000,417000,417000,417000,0
|
|
20240703,184800,2141170000,417000,417000,417000,417000,0
|
|
20240703,184700,2141170000,417000,417000,417000,417000,0
|
|
20240703,184600,2141170000,417000,417000,417000,417000,0
|
|
20240703,184500,2141170000,417000,417000,417000,417000,0
|
|
20240703,184400,2141170000,417000,417000,417000,417000,0
|
|
20240703,184300,2141170000,417000,417000,417000,417000,0
|
|
20240703,184200,2141170000,417000,417000,417000,417000,0
|
|
20240703,184100,2141170000,417000,417000,417000,417000,0
|
|
20240703,184000,2141170000,417000,417000,417000,417000,0
|
|
20240703,183900,2141170000,417000,417000,417000,417000,0
|
|
20240703,183800,2141170000,417000,417000,417000,417000,0
|
|
20240703,183700,2141170000,417000,417000,417000,417000,0
|
|
20240703,183600,2141170000,417000,417000,417000,417000,0
|
|
20240703,183500,2141170000,417000,417000,417000,417000,0
|
|
20240703,183400,2141170000,417000,417000,417000,417000,0
|
|
20240703,183300,2141170000,417000,417000,417000,417000,0
|
|
20240703,183200,2141170000,417000,417000,417000,417000,0
|
|
20240703,183100,2141170000,417000,417000,417000,417000,0
|
|
20240703,183000,2141170000,417000,417000,417000,417000,0
|
|
20240703,182900,2141170000,417000,417000,417000,417000,0
|
|
20240703,182800,2141170000,417000,417000,417000,417000,0
|
|
20240703,182700,2141170000,417000,417000,417000,417000,0
|
|
20240703,182600,2141170000,417000,417000,417000,417000,0
|
|
20240703,182500,2141170000,417000,417000,417000,417000,0
|
|
20240703,182400,2141170000,417000,417000,417000,417000,0
|
|
20240703,182300,2141170000,417000,417000,417000,417000,0
|
|
20240703,182200,2141170000,417000,417000,417000,417000,0
|
|
20240703,182100,2141170000,417000,417000,417000,417000,0
|
|
20240703,182000,2141170000,417000,417000,417000,417000,275
|
|
20240703,181900,2141170000,417000,417000,417000,417000,0
|
|
20240703,181800,2141170000,417000,417000,417000,417000,0
|
|
20240703,181700,2141170000,417000,417000,417000,417000,0
|
|
20240703,181600,2141170000,417000,417000,417000,417000,0
|
|
20240703,181500,2141170000,417000,417000,417000,417000,0
|
|
20240703,181400,2141170000,417000,417000,417000,417000,0
|
|
20240703,181300,2141170000,417000,417000,417000,417000,0
|
|
20240703,181200,2141170000,417000,417000,417000,417000,0
|
|
20240703,181100,2141170000,417000,417000,417000,417000,0
|
|
20240703,181000,2141170000,417000,417000,417000,417000,0
|
|
20240703,180900,2141170000,417000,417000,417000,417000,0
|
|
20240703,180800,2141170000,417000,417000,417000,417000,0
|
|
20240703,180700,2141170000,417000,417000,417000,417000,0
|
|
20240703,180600,2141170000,417000,417000,417000,417000,0
|
|
20240703,180500,2141170000,417000,417000,417000,417000,0
|
|
20240703,180400,2141170000,417000,417000,417000,417000,0
|
|
20240703,180300,2141170000,417000,417000,417000,417000,0
|
|
20240703,180200,2141170000,417000,417000,417000,417000,0
|
|
20240703,180100,2141170000,417000,417000,417000,417000,0
|
|
20240703,180000,2141170000,417000,417000,417000,417000,0
|
|
20240703,175900,2141170000,417000,417000,417000,417000,0
|
|
20240703,175800,2141170000,417000,417000,417000,417000,0
|
|
20240703,175700,2141170000,417000,417000,417000,417000,0
|
|
20240703,175600,2141170000,417000,417000,417000,417000,0
|
|
20240703,175500,2141170000,417000,417000,417000,417000,0
|
|
20240703,175400,2141170000,417000,417000,417000,417000,0
|
|
20240703,175300,2141170000,417000,417000,417000,417000,0
|
|
20240703,175200,2141170000,417000,417000,417000,417000,0
|
|
20240703,175100,2141170000,417000,417000,417000,417000,0
|
|
20240703,175000,2141170000,417000,417000,417000,417000,275
|
|
20240703,174900,2141170000,417000,417000,417000,417000,0
|
|
20240703,174800,2141170000,417000,417000,417000,417000,0
|
|
20240703,174700,2141170000,417000,417000,417000,417000,0
|
|
20240703,174600,2141170000,417000,417000,417000,417000,0
|
|
20240703,174500,2141170000,417000,417000,417000,417000,0
|
|
20240703,174400,2141170000,417000,417000,417000,417000,0
|
|
20240703,174300,2141170000,417000,417000,417000,417000,0
|
|
20240703,174200,2141170000,417000,417000,417000,417000,0
|
|
20240703,174100,2141170000,417000,417000,417000,417000,0
|
|
20240703,174000,2141170000,417000,417000,417000,417000,0
|
|
20240703,173900,2141170000,417000,417000,417000,417000,0
|
|
20240703,173800,2141170000,417000,417000,417000,417000,0
|
|
20240703,173700,2141170000,417000,417000,417000,417000,0
|
|
20240703,173600,2141170000,417000,417000,417000,417000,0
|
|
20240703,173500,2141170000,417000,417000,417000,417000,0
|
|
20240703,173400,2141170000,417000,417000,417000,417000,0
|
|
20240703,173300,2141170000,417000,417000,417000,417000,0
|
|
20240703,173200,2141170000,417000,417000,417000,417000,0
|
|
20240703,173100,2141170000,417000,417000,417000,417000,0
|
|
20240703,173000,2141170000,417000,417000,417000,417000,0
|
|
20240703,172900,2141170000,417000,417000,417000,417000,0
|
|
20240703,172800,2141170000,417000,417000,417000,417000,0
|
|
20240703,172700,2141170000,417000,417000,417000,417000,0
|
|
20240703,172600,2141170000,417000,417000,417000,417000,0
|
|
20240703,172500,2141170000,417000,417000,417000,417000,0
|
|
20240703,172400,2141170000,417000,417000,417000,417000,0
|
|
20240703,172300,2141170000,417000,417000,417000,417000,0
|
|
20240703,172200,2141170000,417000,417000,417000,417000,0
|
|
20240703,172100,2141170000,417000,417000,417000,417000,0
|
|
20240703,172000,2141170000,417000,417000,417000,417000,275
|
|
20240703,171900,2141170000,417000,417000,417000,417000,0
|
|
20240703,171800,2141170000,417000,417000,417000,417000,0
|
|
20240703,171700,2141170000,417000,417000,417000,417000,0
|
|
20240703,171600,2141170000,417000,417000,417000,417000,0
|
|
20240703,171500,2141170000,417000,417000,417000,417000,0
|
|
20240703,171400,2141170000,417000,417000,417000,417000,0
|
|
20240703,171300,2141170000,417000,417000,417000,417000,0
|
|
20240703,171200,2141170000,417000,417000,417000,417000,0
|
|
20240703,171100,2141170000,417000,417000,417000,417000,0
|
|
20240703,171000,2141170000,417000,417000,417000,417000,0
|
|
20240703,170900,2141170000,417000,417000,417000,417000,0
|
|
20240703,170800,2141170000,417000,417000,417000,417000,0
|
|
20240703,170700,2141170000,417000,417000,417000,417000,0
|
|
20240703,170600,2141170000,417000,417000,417000,417000,0
|
|
20240703,170500,2141170000,417000,417000,417000,417000,0
|
|
20240703,170400,2141170000,417000,417000,417000,417000,0
|
|
20240703,170300,2141170000,417000,417000,417000,417000,0
|
|
20240703,170200,2141170000,417000,417000,417000,417000,0
|
|
20240703,170100,2141170000,417000,417000,417000,417000,0
|
|
20240703,170000,2141170000,417000,417000,417000,417000,0
|
|
20240703,165900,2141170000,417000,417000,417000,417000,0
|
|
20240703,165800,2141170000,417000,417000,417000,417000,0
|
|
20240703,165700,2141170000,417000,417000,417000,417000,0
|
|
20240703,165600,2141170000,417000,417000,417000,417000,0
|
|
20240703,165500,2141170000,417000,417000,417000,417000,0
|
|
20240703,165400,2141170000,417000,417000,417000,417000,0
|
|
20240703,165300,2141170000,417000,417000,417000,417000,0
|
|
20240703,165200,2141170000,417000,417000,417000,417000,0
|
|
20240703,165100,2141170000,417000,417000,417000,417000,0
|
|
20240703,165000,2141170000,417000,417000,417000,417000,275
|
|
20240703,164900,2141170000,417000,417000,417000,417000,0
|
|
20240703,164800,2141170000,417000,417000,417000,417000,0
|
|
20240703,164700,2141170000,417000,417000,417000,417000,0
|
|
20240703,164600,2141170000,417000,417000,417000,417000,0
|
|
20240703,164500,2141170000,417000,417000,417000,417000,0
|
|
20240703,164400,2141170000,417000,417000,417000,417000,0
|
|
20240703,164300,2141170000,417000,417000,417000,417000,0
|
|
20240703,164200,2141170000,417000,417000,417000,417000,0
|
|
20240703,164100,2141170000,417000,417000,417000,417000,0
|
|
20240703,164000,2141170000,417000,417000,417000,417000,0
|
|
20240703,163900,2141170000,417000,417000,417000,417000,0
|
|
20240703,163800,2141170000,417000,417000,417000,417000,0
|
|
20240703,163700,2141170000,417000,417000,417000,417000,0
|
|
20240703,163600,2141170000,417000,417000,417000,417000,0
|
|
20240703,163500,2141170000,417000,417000,417000,417000,0
|
|
20240703,163400,2141170000,417000,417000,417000,417000,0
|
|
20240703,163300,2141170000,417000,417000,417000,417000,0
|
|
20240703,163200,2141170000,417000,417000,417000,417000,0
|
|
20240703,163100,2141170000,417000,417000,417000,417000,0
|
|
20240703,163000,2141170000,417000,417000,417000,417000,0
|
|
20240703,162900,2141170000,417000,417000,417000,417000,0
|
|
20240703,162800,2141170000,417000,417000,417000,417000,0
|
|
20240703,162700,2141170000,417000,417000,417000,417000,0
|
|
20240703,162600,2141170000,417000,417000,417000,417000,0
|
|
20240703,162500,2141170000,417000,417000,417000,417000,0
|
|
20240703,162400,2141170000,417000,417000,417000,417000,0
|
|
20240703,162300,2141170000,417000,417000,417000,417000,0
|
|
20240703,162200,2141170000,417000,417000,417000,417000,0
|
|
20240703,162100,2141170000,417000,417000,417000,417000,0
|
|
20240703,162000,2141170000,417000,417000,417000,417000,275
|
|
20240703,161900,2141170000,417000,417000,417000,417000,0
|
|
20240703,161800,2141170000,417000,417000,417000,417000,0
|
|
20240703,161700,2141170000,417000,417000,417000,417000,0
|
|
20240703,161600,2141170000,417000,417000,417000,417000,0
|
|
20240703,161500,2141170000,417000,417000,417000,417000,0
|
|
20240703,161400,2141170000,417000,417000,417000,417000,0
|
|
20240703,161300,2141170000,417000,417000,417000,417000,0
|
|
20240703,161200,2141170000,417000,417000,417000,417000,0
|
|
20240703,161100,2141170000,417000,417000,417000,417000,0
|
|
20240703,161000,2141170000,417000,417000,417000,417000,0
|
|
20240703,160900,2141170000,417000,417000,417000,417000,0
|
|
20240703,160800,2141170000,417000,417000,417000,417000,0
|
|
20240703,160700,2141170000,417000,417000,417000,417000,0
|
|
20240703,160600,2141170000,417000,417000,417000,417000,0
|
|
20240703,160500,2141170000,417000,417000,417000,417000,0
|
|
20240703,160400,2141170000,417000,417000,417000,417000,0
|
|
20240703,160300,2141170000,417000,417000,417000,417000,0
|
|
20240703,160200,2141170000,417000,417000,417000,417000,0
|
|
20240703,160100,2141170000,417000,417000,417000,417000,0
|
|
20240703,160000,2141170000,417000,417000,417000,417000,0
|
|
20240703,155900,2141170000,417000,417000,417000,417000,0
|
|
20240703,155800,2141170000,417000,417000,417000,417000,0
|
|
20240703,155700,2141170000,417000,417000,417000,417000,0
|
|
20240703,155600,2141170000,417000,417000,417000,417000,0
|
|
20240703,155500,2141170000,417000,417000,417000,417000,0
|
|
20240703,155400,2141170000,417000,417000,417000,417000,0
|
|
20240703,155300,2141170000,417000,417000,417000,417000,0
|
|
20240703,155200,2141170000,417000,417000,417000,417000,0
|
|
20240703,155100,2141170000,417000,417000,417000,417000,0
|
|
20240703,155000,2141170000,417000,417000,417000,417000,275
|
|
20240703,154900,2141170000,417000,417000,417000,417000,0
|
|
20240703,154800,2141170000,417000,417000,417000,417000,0
|
|
20240703,154700,2141170000,417000,417000,417000,417000,0
|
|
20240703,154600,2141170000,417000,417000,417000,417000,0
|
|
20240703,154500,2141170000,417000,417000,417000,417000,0
|
|
20240703,154400,2141170000,417000,417000,417000,417000,0
|
|
20240703,154300,2141170000,417000,417000,417000,417000,0
|
|
20240703,154200,2141170000,417000,417000,417000,417000,0
|
|
20240703,154100,2141170000,417000,417000,417000,417000,0
|
|
20240703,154000,2141170000,417000,417000,417000,417000,0
|
|
20240703,153900,2141170000,417000,417000,417000,417000,0
|
|
20240703,153800,2141170000,417000,417000,417000,417000,0
|
|
20240703,153700,2141170000,417000,417000,417000,417000,0
|
|
20240703,153600,2141170000,417000,417000,417000,417000,0
|
|
20240703,153500,2141170000,417000,417000,417000,417000,0
|
|
20240703,153400,2141170000,417000,417000,417000,417000,0
|
|
20240703,153300,2141170000,417000,417000,417000,417000,0
|
|
20240703,153200,2141170000,417000,417000,417000,417000,0
|
|
20240703,153100,2141170000,417000,417000,417000,417000,0
|
|
20240703,153000,2141170000,417000,417000,417000,417000,275
|
|
20240703,152900,2026495000,416000,416000,416000,416000,0
|
|
20240703,152800,2026495000,416000,416000,416000,416000,0
|
|
20240703,152700,2026495000,416000,416000,416000,416000,0
|
|
20240703,152600,2026495000,416000,416000,416000,416000,0
|
|
20240703,152500,2026495000,416000,416000,416000,416000,0
|
|
20240703,152400,2026495000,416000,416000,416000,416000,0
|
|
20240703,152300,2026495000,416000,416000,416000,416000,0
|
|
20240703,152200,2026495000,416000,416000,416000,416000,0
|
|
20240703,152100,2026495000,416000,416000,416000,416000,0
|
|
20240703,152000,2026495000,416000,416000,416000,416000,0
|
|
20240703,151900,2026495000,416000,416000,416000,415500,10
|
|
20240703,151800,2022335500,415500,415500,415500,415500,3
|
|
20240703,151700,2021089000,415000,415000,416000,415000,46
|
|
20240703,151600,2001970000,415500,415000,415500,415000,37
|
|
20240703,151500,1986614500,415000,415000,415500,415000,13
|
|
20240703,151400,1981219000,415500,415500,415500,415000,11
|
|
20240703,151300,1976649000,415500,415500,415500,415500,8
|
|
20240703,151200,1973325000,415500,415500,415500,415000,14
|
|
20240703,151100,1967509000,415000,415500,415500,415000,10
|
|
20240703,151000,1963354500,415500,415500,415500,415000,9
|
|
20240703,150900,1959616000,415500,415000,415500,415000,9
|
|
20240703,150800,1955877500,416000,414500,416000,414500,32
|
|
20240703,150700,1942588000,414500,415000,415000,414500,3
|
|
20240703,150600,1941343500,414500,414500,414500,414500,11
|
|
20240703,150500,1936784000,414500,415500,415500,414500,12
|
|
20240703,150400,1931809000,414500,414500,415500,414500,23
|
|
20240703,150300,1922273500,415000,416000,416000,415000,119
|
|
20240703,150200,1872875500,415500,416000,416000,415500,5
|
|
20240703,150100,1870797500,415500,416000,416000,415500,5
|
|
20240703,150000,1868719000,415500,416000,416000,415500,10
|
|
20240703,145900,1864562500,415000,416000,416000,415000,12
|
|
20240703,145800,1859579500,415000,415000,416000,415000,6
|
|
20240703,145700,1857088500,415000,415500,415500,415000,10
|
|
20240703,145600,1852937000,415500,415500,415500,415500,8
|
|
20240703,145500,1849613000,415500,415500,415500,415500,16
|
|
20240703,145400,1842965000,415500,415500,415500,415500,17
|
|
20240703,145300,1835901500,415500,415500,416000,415500,18
|
|
20240703,145200,1828422000,415500,415500,416000,415500,14
|
|
20240703,145100,1822604500,415500,416000,416000,415500,23
|
|
20240703,145000,1813039000,416000,415500,416000,415500,8
|
|
20240703,144900,1809714500,415500,415500,416000,415500,8
|
|
20240703,144800,1806390000,415500,416000,416000,415500,9
|
|
20240703,144700,1802648500,416000,415500,416000,415000,13
|
|
20240703,144600,1797249000,415000,415000,416000,415000,29
|
|
20240703,144500,1785208000,415000,414500,415000,414500,44
|
|
20240703,144400,1766960000,414500,414500,415000,414500,8
|
|
20240703,144300,1763643000,414500,414000,415000,414000,114
|
|
20240703,144200,1716376500,414000,414000,414000,414000,12
|
|
20240703,144100,1711408500,414500,414000,414500,414000,26
|
|
20240703,144000,1700644000,413500,414000,414000,413500,10
|
|
20240703,143900,1696507500,414000,414000,414000,414000,5
|
|
20240703,143800,1694437500,414000,414000,414000,414000,17
|
|
20240703,143700,1687399500,414000,414500,414500,413500,15
|
|
20240703,143600,1681185000,413500,413500,414000,413500,14
|
|
20240703,143500,1675393500,413500,413500,413500,413500,20
|
|
20240703,143400,1667123500,413500,414000,414000,413500,9
|
|
20240703,143300,1663398500,414000,414000,414000,414000,9
|
|
20240703,143200,1659672500,414000,413500,414500,413500,8
|
|
20240703,143100,1656362500,414000,413500,414000,413500,15
|
|
20240703,143000,1650158000,413500,413500,414500,413500,9
|
|
20240703,142900,1646434000,413500,413500,414500,413500,13
|
|
20240703,142800,1641057000,413500,413500,413500,413500,16
|
|
20240703,142700,1634441000,413500,413500,414500,413500,11
|
|
20240703,142600,1629890000,414500,413500,414500,413500,45
|
|
20240703,142500,1611262000,414000,413500,414000,413500,26
|
|
20240703,142400,1600507500,414000,413500,414000,413500,8
|
|
20240703,142300,1597196500,414000,413500,414000,413500,6
|
|
20240703,142200,1594713500,413500,413500,413500,413500,3
|
|
20240703,142100,1593473000,413500,413500,413500,413500,6
|
|
20240703,142000,1590992000,413500,413500,413500,413500,3
|
|
20240703,141900,1589751500,413500,413500,413500,413500,4
|
|
20240703,141800,1588097500,413500,413500,414000,413500,10
|
|
20240703,141700,1583962000,413500,414000,414000,413500,10
|
|
20240703,141600,1579825000,414000,414000,414000,414000,12
|
|
20240703,141500,1574857000,414000,413500,414500,413500,15
|
|
20240703,141400,1568646500,414000,413500,414500,413500,9
|
|
20240703,141300,1564922500,414500,414000,414500,413500,5
|
|
20240703,141200,1562852500,413500,413500,413500,413500,3
|
|
20240703,141100,1561612000,414000,413500,414000,413500,6
|
|
20240703,141000,1559130500,413500,413500,414000,413500,23
|
|
20240703,140900,1549610500,413500,413500,413500,413500,3
|
|
20240703,140800,1548370000,413500,413500,413500,413500,0
|
|
20240703,140700,1548370000,413500,413500,413500,413500,6
|
|
20240703,140600,1545889000,413500,413500,413500,413500,5
|
|
20240703,140500,1543821500,414000,414000,414000,414000,21
|
|
20240703,140400,1535127500,414000,414000,414000,414000,5
|
|
20240703,140300,1533057500,414000,414000,414000,414000,10
|
|
20240703,140200,1528917500,414000,414000,414000,414000,3
|
|
20240703,140100,1527675500,414000,414000,414000,414000,3
|
|
20240703,140000,1526433500,414000,414000,414000,414000,5
|
|
20240703,135900,1524363500,414000,414000,414000,414000,5
|
|
20240703,135800,1522293500,414000,414000,414000,414000,2
|
|
20240703,135700,1521465500,414000,414000,414000,414000,5
|
|
20240703,135600,1519395500,414000,414000,414000,414000,4
|
|
20240703,135500,1517739500,414500,414500,414500,414000,14
|
|
20240703,135400,1511942500,414500,414000,414500,414000,3
|
|
20240703,135300,1510700000,414000,414000,414500,414000,16
|
|
20240703,135200,1504074500,414500,414000,414500,414000,3
|
|
20240703,135100,1502832000,414000,414000,414000,414000,5
|
|
20240703,135000,1500762000,414000,414000,414000,414000,6
|
|
20240703,134900,1498278000,414000,414000,414000,414000,6
|
|
20240703,134800,1495794000,414500,414000,414500,414000,4
|
|
20240703,134700,1494137500,414000,414000,414500,414000,5
|
|
20240703,134600,1492066000,414000,414500,414500,414000,6
|
|
20240703,134500,1489580500,413000,413000,414500,413000,27
|
|
20240703,134400,1478421500,413000,413500,413500,413000,4
|
|
20240703,134300,1476768000,413000,414000,414500,413000,40
|
|
20240703,134200,1460221500,414000,414000,414000,414000,2
|
|
20240703,134100,1459393500,414000,414000,414500,414000,5
|
|
20240703,134000,1457322500,414000,414000,414000,414000,2
|
|
20240703,133900,1456494500,414000,414000,414500,413500,7
|
|
20240703,133800,1453596000,413500,413500,414000,413500,7
|
|
20240703,133700,1450700500,414000,413500,414000,413500,12
|
|
20240703,133600,1445735000,413500,413500,413500,413500,2
|
|
20240703,133500,1444908000,413500,413500,413500,413500,11
|
|
20240703,133400,1440359500,413500,413500,414000,413500,4
|
|
20240703,133300,1438705000,413500,413500,413500,413500,8
|
|
20240703,133200,1435397000,413500,414000,414000,413500,7
|
|
20240703,133100,1432500500,414000,414000,414000,414000,0
|
|
20240703,133000,1432500500,414000,414000,414500,414000,8
|
|
20240703,132900,1429187500,414000,414000,414000,414000,3
|
|
20240703,132800,1427945500,414000,413000,414500,413000,9
|
|
20240703,132700,1424224000,413000,413500,414500,413000,12
|
|
20240703,132600,1419258500,414500,413500,414500,413500,9
|
|
20240703,132500,1415535500,414500,413000,414500,413000,21
|
|
20240703,132400,1406854000,414500,413000,414500,413000,4
|
|
20240703,132300,1405199500,414000,413000,414000,413000,3
|
|
20240703,132200,1403958500,414000,413000,414000,413000,7
|
|
20240703,132100,1401065500,413000,413000,413000,413000,3
|
|
20240703,132000,1399826500,413500,413000,413500,413000,4
|
|
20240703,131900,1398174000,413000,413000,413000,413000,10
|
|
20240703,131800,1394044000,413000,413000,413000,413000,2
|
|
20240703,131700,1393218000,413000,413000,413500,413000,11
|
|
20240703,131600,1388674000,413000,413000,413000,413000,3
|
|
20240703,131500,1387435000,413500,413000,413500,413000,14
|
|
20240703,131400,1381650500,413000,413500,413500,413000,9
|
|
20240703,131300,1377933000,413500,413000,413500,413000,24
|
|
20240703,131200,1368020000,413000,413000,413500,413000,10
|
|
20240703,131100,1363889500,413500,413500,413500,413000,23
|
|
20240703,131000,1354388500,413000,413500,413500,413000,29
|
|
20240703,130900,1342399500,413500,413500,413500,413500,2
|
|
20240703,130800,1341572500,413500,414000,414000,413500,12
|
|
20240703,130700,1336607000,414000,414000,414000,414000,2
|
|
20240703,130600,1335779000,414000,413500,414000,413500,4
|
|
20240703,130500,1334124500,413500,414000,414000,413500,21
|
|
20240703,130400,1325437000,414000,413500,414000,413500,7
|
|
20240703,130300,1322540000,413500,413500,413500,413500,2
|
|
20240703,130200,1321713000,413500,413500,414000,413500,6
|
|
20240703,130100,1319231000,413500,413500,414000,413500,13
|
|
20240703,130000,1313850000,413500,414500,414500,413500,11
|
|
20240703,125900,1309296500,414000,414000,414000,414000,12
|
|
20240703,125800,1304328500,413500,414000,414000,413500,4
|
|
20240703,125700,1302674000,413500,413500,413500,413500,6
|
|
20240703,125600,1300193000,413000,413000,413000,413000,6
|
|
20240703,125500,1297715000,413000,413500,413500,413000,13
|
|
20240703,125400,1292340500,413500,413000,413500,413000,10
|
|
20240703,125300,1288206500,413000,414000,414000,413000,139
|
|
20240703,125200,1230737500,414000,414000,414000,414000,5
|
|
20240703,125100,1228667500,414000,414000,414000,414000,2
|
|
20240703,125000,1227839500,414500,414000,414500,414000,10
|
|
20240703,124900,1223699000,414000,414000,414000,414000,1
|
|
20240703,124800,1223285000,414000,414000,414500,414000,4
|
|
20240703,124700,1221628500,414000,414000,414000,414000,2
|
|
20240703,124600,1220800500,414000,414000,414000,414000,4
|
|
20240703,124500,1219144500,414500,414000,414500,414000,11
|
|
20240703,124400,1214590000,414000,414000,414000,414000,3
|
|
20240703,124300,1213348000,414000,414000,414500,414000,5
|
|
20240703,124200,1211277000,414000,414500,414500,414000,3
|
|
20240703,124100,1210034000,414500,414500,414500,414000,4
|
|
20240703,124000,1208377000,414000,414500,414500,414000,14
|
|
20240703,123900,1202579500,414000,414000,414000,414000,2
|
|
20240703,123800,1201751500,414500,414000,414500,414000,5
|
|
20240703,123700,1199680000,414000,414500,414500,414000,4
|
|
20240703,123600,1198022500,414500,414500,414500,414500,2
|
|
20240703,123500,1197193500,414500,414000,414500,413500,31
|
|
20240703,123400,1184356000,413500,413500,413500,413500,10
|
|
20240703,123300,1180221000,414000,414000,414000,413500,8
|
|
20240703,123200,1176911000,414000,413500,414000,413500,3
|
|
20240703,123100,1175669500,413500,413000,413500,413000,19
|
|
20240703,123000,1167815000,413500,413000,413500,413000,4
|
|
20240703,122900,1166161500,413000,413000,413000,413000,9
|
|
20240703,122800,1162444500,413500,413500,413500,413500,2
|
|
20240703,122700,1161617500,413000,413000,413000,413000,5
|
|
20240703,122600,1159552500,413500,413500,413500,413500,1
|
|
20240703,122500,1159139000,413000,413000,413000,413000,6
|
|
20240703,122400,1156661000,413000,413500,413500,413000,14
|
|
20240703,122300,1150877500,413500,413000,413500,413000,9
|
|
20240703,122200,1147157500,413000,413500,413500,413000,8
|
|
20240703,122100,1143853000,413000,413500,413500,413000,51
|
|
20240703,122000,1122776500,413500,414000,414000,413500,17
|
|
20240703,121900,1115746500,413500,413500,414000,413500,5
|
|
20240703,121800,1113677500,413500,413500,414000,413500,5
|
|
20240703,121700,1111609500,413500,413500,413500,413500,3
|
|
20240703,121600,1110369000,414000,414000,414000,414000,1
|
|
20240703,121500,1109955000,413500,413500,413500,413500,4
|
|
20240703,121400,1108301000,413500,413500,413500,413500,12
|
|
20240703,121300,1103339000,413500,413500,413500,413500,5
|
|
20240703,121200,1101271500,413500,413500,414000,413500,4
|
|
20240703,121100,1099616500,413500,413500,414000,413500,4
|
|
20240703,121000,1097962000,413500,414000,414000,413500,5
|
|
20240703,120900,1095893000,413500,413500,413500,413500,3
|
|
20240703,120800,1094652500,413500,413500,413500,413500,0
|
|
20240703,120700,1094652500,413500,414000,414000,413500,10
|
|
20240703,120600,1090516500,413500,413500,413500,413500,5
|
|
20240703,120500,1088449000,413500,413500,413500,413500,2
|
|
20240703,120400,1087622000,413500,413500,414000,413500,14
|
|
20240703,120300,1081831500,413500,414000,414000,413500,9
|
|
20240703,120200,1078106000,413500,413500,413500,413500,6
|
|
20240703,120100,1075625000,413500,413500,413500,413500,4
|
|
20240703,120000,1073971000,414000,413500,414000,413500,4
|
|
20240703,115900,1072316000,414000,413500,414000,413500,3
|
|
20240703,115800,1071074500,413500,413500,414000,413500,8
|
|
20240703,115700,1067766000,413500,413500,413500,413500,0
|
|
20240703,115600,1067766000,413500,414000,414000,413500,4
|
|
20240703,115500,1066111500,413500,413500,413500,413500,1
|
|
20240703,115400,1065698000,413500,413000,413500,413000,16
|
|
20240703,115300,1059087500,413000,413500,413500,413000,14
|
|
20240703,115200,1053299000,413500,413500,413500,413500,32
|
|
20240703,115100,1040067000,413500,413500,413500,413500,2
|
|
20240703,115000,1039240000,413500,413500,414000,413500,8
|
|
20240703,114900,1035931500,413500,413500,413500,413500,14
|
|
20240703,114800,1030142500,413500,413500,414000,413500,4
|
|
20240703,114700,1028488000,413500,413500,413500,413500,10
|
|
20240703,114600,1024353000,413500,413500,413500,413500,10
|
|
20240703,114500,1020218000,413500,413500,413500,413500,10
|
|
20240703,114400,1016083000,413500,413500,413500,413500,12
|
|
20240703,114300,1011121000,413500,414000,414000,413500,18
|
|
20240703,114200,1003669500,414000,414000,414000,414000,11
|
|
20240703,114100,999115500,414000,414000,414000,414000,1
|
|
20240703,114000,998701500,414500,414000,414500,414000,5
|
|
20240703,113900,996631000,414000,414500,414500,414000,3
|
|
20240703,113800,995388500,414000,414000,414500,414000,3
|
|
20240703,113700,994146000,414500,414000,414500,414000,6
|
|
20240703,113600,991661500,414000,414000,414000,414000,3
|
|
20240703,113500,990419500,414000,414000,414000,414000,2
|
|
20240703,113400,989591500,414000,415000,415000,414000,11
|
|
20240703,113300,985032000,414500,415000,415000,414500,26
|
|
20240703,113200,974242500,414500,414500,414500,414500,2
|
|
20240703,113100,973413500,414500,414500,414500,414500,2
|
|
20240703,113000,972584500,414000,414000,414000,414000,3
|
|
20240703,112900,971342500,414000,414500,415000,414000,4
|
|
20240703,112800,969685000,414000,414000,414000,414000,3
|
|
20240703,112700,968443000,414500,414000,414500,414000,23
|
|
20240703,112600,958910500,414000,415000,415000,414000,3
|
|
20240703,112500,957666500,414500,414500,416000,414000,11
|
|
20240703,112400,953106000,414000,416500,416500,414000,6
|
|
20240703,112300,950616000,416000,414000,416000,414000,6
|
|
20240703,112200,948122000,414000,414500,414500,414000,10
|
|
20240703,112100,943979500,416000,414500,416000,414500,14
|
|
20240703,112000,938158000,414500,414500,414500,414500,2
|
|
20240703,111900,937329000,414500,414500,414500,414500,3
|
|
20240703,111800,936085500,414500,415000,415000,414000,64
|
|
20240703,111700,909577000,415500,414500,415500,414500,11
|
|
20240703,111600,905007500,414500,414500,414500,414500,1
|
|
20240703,111500,904593000,414000,414000,415500,414000,18
|
|
20240703,111400,897122000,414500,414500,415500,414000,15
|
|
20240703,111300,890904000,414500,414500,414500,414500,8
|
|
20240703,111200,887588000,414500,415000,415500,414500,15
|
|
20240703,111100,881361000,414500,414500,415000,414500,12
|
|
20240703,111000,876383000,414500,415000,415000,414500,6
|
|
20240703,110900,873894000,414500,414500,415000,414500,4
|
|
20240703,110800,872235500,414500,414500,414500,414500,2
|
|
20240703,110700,871406500,414500,414500,415000,414500,5
|
|
20240703,110600,869333500,414500,414500,414500,414500,0
|
|
20240703,110500,869333500,414500,414500,415000,414500,13
|
|
20240703,110400,863944000,414500,414000,414500,414000,25
|
|
20240703,110300,853588000,414000,414000,414500,414000,4
|
|
20240703,110200,851931500,414000,414000,414000,414000,1
|
|
20240703,110100,851517500,414000,414000,414500,414000,10
|
|
20240703,110000,847374500,414000,414500,414500,414000,5
|
|
20240703,105900,845304000,414000,414000,414000,414000,2
|
|
20240703,105800,844476000,414500,414500,414500,414000,18
|
|
20240703,105700,837015500,414500,414000,414500,414000,12
|
|
20240703,105600,832047000,414000,414000,414500,414000,10
|
|
20240703,105500,827904000,414500,414000,414500,414000,30
|
|
20240703,105400,815471000,414000,414000,414000,414000,19
|
|
20240703,105300,807605000,414000,414000,414500,414000,5
|
|
20240703,105200,805534000,414500,414000,414500,414000,2
|
|
20240703,105100,804705500,414500,414500,414500,414000,15
|
|
20240703,105000,798494500,414500,414000,414500,414000,6
|
|
20240703,104900,796009000,414000,414500,414500,414000,7
|
|
20240703,104800,793109500,414000,414500,414500,414000,4
|
|
20240703,104700,791453000,414500,414000,414500,414000,10
|
|
20240703,104600,787312000,414000,414000,414000,414000,4
|
|
20240703,104500,785656000,414000,414000,414000,414000,5
|
|
20240703,104400,783586000,414000,414500,414500,414000,8
|
|
20240703,104300,780271000,414500,414500,414500,414500,3
|
|
20240703,104200,779027500,414500,414500,414500,414500,2
|
|
20240703,104100,778198500,414500,414500,414500,414500,3
|
|
20240703,104000,776955000,414500,414500,414500,414500,1
|
|
20240703,103900,776540500,414500,415000,415000,414500,17
|
|
20240703,103800,769493000,414500,414500,415000,414500,5
|
|
20240703,103700,767420000,414500,414500,414500,414500,7
|
|
20240703,103600,764518500,414500,414500,414500,414500,4
|
|
20240703,103500,762860500,414500,414500,414500,414500,5
|
|
20240703,103400,760788000,414000,414500,414500,414000,15
|
|
20240703,103300,754571500,414000,414500,415000,414000,8
|
|
20240703,103200,751255000,414500,414500,414500,414000,29
|
|
20240703,103100,739235000,414000,414500,415000,414000,14
|
|
20240703,103000,733431500,415000,415000,415500,415000,40
|
|
20240703,102900,716829000,415000,415500,415500,415000,3
|
|
20240703,102800,715583500,415500,415000,415500,415000,6
|
|
20240703,102700,713093000,415000,415000,415000,415000,5
|
|
20240703,102600,711018000,415000,415000,415500,415000,10
|
|
20240703,102500,706867500,415000,415000,415000,415000,24
|
|
20240703,102400,696907500,415000,415500,415500,415000,143
|
|
20240703,102300,637542000,415500,417500,417500,415500,115
|
|
20240703,102200,589703500,417000,417500,417500,416500,229
|
|
20240703,102100,494226500,417500,418000,418000,417500,47
|
|
20240703,102000,474603000,418000,418000,418000,418000,0
|
|
20240703,101900,474603000,418000,418000,418000,418000,6
|
|
20240703,101800,472095000,418500,418000,418500,418000,3
|
|
20240703,101700,470840000,418000,418000,418000,418000,4
|
|
20240703,101600,469168000,417500,417500,418000,417500,6
|
|
20240703,101500,466662000,417500,417500,417500,417500,8
|
|
20240703,101400,463322000,418000,418000,418000,418000,10
|
|
20240703,101300,459142000,418500,418500,418500,418500,2
|
|
20240703,101200,458305000,420000,420000,420000,420000,1
|
|
20240703,101100,457885000,419000,419000,419000,419000,1
|
|
20240703,101000,457466000,419000,419500,419500,419000,3
|
|
20240703,100900,456208500,419500,419000,419500,419000,3
|
|
20240703,100800,454951000,419500,419500,419500,417500,7
|
|
20240703,100700,452018500,418000,418500,419500,418000,132
|
|
20240703,100600,396829500,418500,418500,418500,418500,1
|
|
20240703,100500,396411000,419500,419000,419500,418500,34
|
|
20240703,100400,382176000,419500,419500,419500,419500,1
|
|
20240703,100300,381756500,419500,419500,419500,419500,0
|
|
20240703,100200,381756500,419500,419500,419500,419500,6
|
|
20240703,100100,379239500,420000,419500,420000,419500,9
|
|
20240703,100000,375463000,420000,420000,420000,420000,1
|
|
20240703,095900,375043000,419500,420000,420000,419500,3
|
|
20240703,095800,373784000,420000,420000,420000,420000,1
|
|
20240703,095700,373364000,419000,419500,419500,419000,2
|
|
20240703,095600,372525500,419500,419500,419500,419500,5
|
|
20240703,095500,370428000,420000,420000,420000,420000,2
|
|
20240703,095400,369588000,421000,421000,421000,421000,0
|
|
20240703,095300,369588000,421000,421000,421000,421000,0
|
|
20240703,095200,369588000,421000,421000,421000,421000,0
|
|
20240703,095100,369588000,421000,421000,421000,421000,0
|
|
20240703,095000,369588000,421000,420000,421000,420000,71
|
|
20240703,094900,339720500,420000,420000,420000,420000,1
|
|
20240703,094800,339300500,420000,420000,420000,420000,2
|
|
20240703,094700,338460500,420500,420500,420500,420500,1
|
|
20240703,094600,338040000,419500,420500,420500,419500,2
|
|
20240703,094500,337200000,420500,420500,420500,420500,0
|
|
20240703,094400,337200000,420500,419500,420500,419500,21
|
|
20240703,094300,328384500,420500,420500,420500,420500,0
|
|
20240703,094200,328384500,420500,420000,420500,420000,3
|
|
20240703,094100,327123500,420000,419000,420000,418000,75
|
|
20240703,094000,295738500,420500,420500,420500,420500,0
|
|
20240703,093900,295738500,420500,420000,420500,420000,25
|
|
20240703,093800,285237500,420500,420500,420500,420500,3
|
|
20240703,093700,283976000,420500,420500,420500,420500,2
|
|
20240703,093600,283135000,421000,421000,421000,421000,2
|
|
20240703,093500,282293000,421000,421000,421000,420500,10
|
|
20240703,093400,278087000,421000,421000,421000,421000,3
|
|
20240703,093300,276824000,421000,420000,421000,420000,49
|
|
20240703,093200,256230500,420000,420000,420000,420000,0
|
|
20240703,093100,256230500,420000,420000,420000,420000,2
|
|
20240703,093000,255390500,420000,420000,420000,420000,1
|
|
20240703,092900,254970500,420000,419000,420000,418500,45
|
|
20240703,092800,236126500,419000,418500,419000,418500,10
|
|
20240703,092700,231941000,418500,419000,419000,418500,8
|
|
20240703,092600,228590000,419000,419000,419000,419000,10
|
|
20240703,092500,224400000,419000,419000,419000,419000,5
|
|
20240703,092400,222305000,418500,419500,419500,418500,16
|
|
20240703,092300,215595500,420000,420000,420000,420000,0
|
|
20240703,092200,215595500,420000,420000,420000,419500,33
|
|
20240703,092100,201736000,420000,421000,421000,420000,5
|
|
20240703,092000,199632500,421000,421000,421000,421000,6
|
|
20240703,091900,197106500,421000,421000,421000,421000,11
|
|
20240703,091800,192475500,421500,421500,421500,421500,0
|
|
20240703,091700,192475500,421500,421500,421500,421500,2
|
|
20240703,091600,191632500,421500,422000,422000,421500,10
|
|
20240703,091500,187416000,422000,422000,422000,422000,1
|
|
20240703,091400,186994000,422000,422000,422000,422000,0
|
|
20240703,091300,186994000,422000,422000,422000,422000,4
|
|
20240703,091200,185306000,422000,422000,422000,422000,4
|
|
20240703,091100,183618000,422500,422000,422500,422000,43
|
|
20240703,091000,165470000,422000,422000,422000,422000,4
|
|
20240703,090900,163782000,422500,422500,422500,421500,6
|
|
20240703,090800,161248500,422500,422500,422500,422500,27
|
|
20240703,090700,149841000,422500,422000,422500,422000,7
|
|
20240703,090600,146886000,422000,422000,422000,422000,6
|
|
20240703,090500,144354000,422000,422000,422000,422000,8
|
|
20240703,090400,140978000,421500,422000,422000,421500,11
|
|
20240703,090300,136338500,422000,421000,422000,421000,10
|
|
20240703,090200,132126500,421500,422500,422500,420000,9
|
|
20240703,090100,128339500,422000,422500,422500,422000,222
|
|
20240703,090000,34646500,423500,422500,423500,422500,80
|