593 lines
33 KiB
CSV
593 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,185000,2962942500,418000,418000,418000,418000,215
|
|
20240704,184900,2962942500,418000,418000,418000,418000,0
|
|
20240704,184800,2962942500,418000,418000,418000,418000,0
|
|
20240704,184700,2962942500,418000,418000,418000,418000,0
|
|
20240704,184600,2962942500,418000,418000,418000,418000,0
|
|
20240704,184500,2962942500,418000,418000,418000,418000,0
|
|
20240704,184400,2962942500,418000,418000,418000,418000,0
|
|
20240704,184300,2962942500,418000,418000,418000,418000,0
|
|
20240704,184200,2962942500,418000,418000,418000,418000,0
|
|
20240704,184100,2962942500,418000,418000,418000,418000,0
|
|
20240704,184000,2962942500,418000,418000,418000,418000,0
|
|
20240704,183900,2962942500,418000,418000,418000,418000,0
|
|
20240704,183800,2962942500,418000,418000,418000,418000,0
|
|
20240704,183700,2962942500,418000,418000,418000,418000,0
|
|
20240704,183600,2962942500,418000,418000,418000,418000,0
|
|
20240704,183500,2962942500,418000,418000,418000,418000,0
|
|
20240704,183400,2962942500,418000,418000,418000,418000,0
|
|
20240704,183300,2962942500,418000,418000,418000,418000,0
|
|
20240704,183200,2962942500,418000,418000,418000,418000,0
|
|
20240704,183100,2962942500,418000,418000,418000,418000,0
|
|
20240704,183000,2962942500,418000,418000,418000,418000,0
|
|
20240704,182900,2962942500,418000,418000,418000,418000,0
|
|
20240704,182800,2962942500,418000,418000,418000,418000,0
|
|
20240704,182700,2962942500,418000,418000,418000,418000,0
|
|
20240704,182600,2962942500,418000,418000,418000,418000,0
|
|
20240704,182500,2962942500,418000,418000,418000,418000,0
|
|
20240704,182400,2962942500,418000,418000,418000,418000,0
|
|
20240704,182300,2962942500,418000,418000,418000,418000,0
|
|
20240704,182200,2962942500,418000,418000,418000,418000,0
|
|
20240704,182100,2962942500,418000,418000,418000,418000,0
|
|
20240704,182000,2962942500,418000,418000,418000,418000,215
|
|
20240704,181900,2962942500,418000,418000,418000,418000,0
|
|
20240704,181800,2962942500,418000,418000,418000,418000,0
|
|
20240704,181700,2962942500,418000,418000,418000,418000,0
|
|
20240704,181600,2962942500,418000,418000,418000,418000,0
|
|
20240704,181500,2962942500,418000,418000,418000,418000,0
|
|
20240704,181400,2962942500,418000,418000,418000,418000,0
|
|
20240704,181300,2962942500,418000,418000,418000,418000,0
|
|
20240704,181200,2962942500,418000,418000,418000,418000,0
|
|
20240704,181100,2962942500,418000,418000,418000,418000,0
|
|
20240704,181000,2962942500,418000,418000,418000,418000,0
|
|
20240704,180900,2962942500,418000,418000,418000,418000,0
|
|
20240704,180800,2962942500,418000,418000,418000,418000,0
|
|
20240704,180700,2962942500,418000,418000,418000,418000,0
|
|
20240704,180600,2962942500,418000,418000,418000,418000,0
|
|
20240704,180500,2962942500,418000,418000,418000,418000,0
|
|
20240704,180400,2962942500,418000,418000,418000,418000,0
|
|
20240704,180300,2962942500,418000,418000,418000,418000,0
|
|
20240704,180200,2962942500,418000,418000,418000,418000,0
|
|
20240704,180100,2962942500,418000,418000,418000,418000,0
|
|
20240704,180000,2962942500,418000,418000,418000,418000,0
|
|
20240704,175900,2962942500,418000,418000,418000,418000,0
|
|
20240704,175800,2962942500,418000,418000,418000,418000,0
|
|
20240704,175700,2962942500,418000,418000,418000,418000,0
|
|
20240704,175600,2962942500,418000,418000,418000,418000,0
|
|
20240704,175500,2962942500,418000,418000,418000,418000,0
|
|
20240704,175400,2962942500,418000,418000,418000,418000,0
|
|
20240704,175300,2962942500,418000,418000,418000,418000,0
|
|
20240704,175200,2962942500,418000,418000,418000,418000,0
|
|
20240704,175100,2962942500,418000,418000,418000,418000,0
|
|
20240704,175000,2962942500,418000,418000,418000,418000,215
|
|
20240704,174900,2962942500,418000,418000,418000,418000,0
|
|
20240704,174800,2962942500,418000,418000,418000,418000,0
|
|
20240704,174700,2962942500,418000,418000,418000,418000,0
|
|
20240704,174600,2962942500,418000,418000,418000,418000,0
|
|
20240704,174500,2962942500,418000,418000,418000,418000,0
|
|
20240704,174400,2962942500,418000,418000,418000,418000,0
|
|
20240704,174300,2962942500,418000,418000,418000,418000,0
|
|
20240704,174200,2962942500,418000,418000,418000,418000,0
|
|
20240704,174100,2962942500,418000,418000,418000,418000,0
|
|
20240704,174000,2962942500,418000,418000,418000,418000,0
|
|
20240704,173900,2962942500,418000,418000,418000,418000,0
|
|
20240704,173800,2962942500,418000,418000,418000,418000,0
|
|
20240704,173700,2962942500,418000,418000,418000,418000,0
|
|
20240704,173600,2962942500,418000,418000,418000,418000,0
|
|
20240704,173500,2962942500,418000,418000,418000,418000,0
|
|
20240704,173400,2962942500,418000,418000,418000,418000,0
|
|
20240704,173300,2962942500,418000,418000,418000,418000,0
|
|
20240704,173200,2962942500,418000,418000,418000,418000,0
|
|
20240704,173100,2962942500,418000,418000,418000,418000,0
|
|
20240704,173000,2962942500,418000,418000,418000,418000,0
|
|
20240704,172900,2962942500,418000,418000,418000,418000,0
|
|
20240704,172800,2962942500,418000,418000,418000,418000,0
|
|
20240704,172700,2962942500,418000,418000,418000,418000,0
|
|
20240704,172600,2962942500,418000,418000,418000,418000,0
|
|
20240704,172500,2962942500,418000,418000,418000,418000,0
|
|
20240704,172400,2962942500,418000,418000,418000,418000,0
|
|
20240704,172300,2962942500,418000,418000,418000,418000,0
|
|
20240704,172200,2962942500,418000,418000,418000,418000,0
|
|
20240704,172100,2962942500,418000,418000,418000,418000,0
|
|
20240704,172000,2962942500,418000,418000,418000,418000,215
|
|
20240704,171900,2962942500,418000,418000,418000,418000,0
|
|
20240704,171800,2962942500,418000,418000,418000,418000,0
|
|
20240704,171700,2962942500,418000,418000,418000,418000,0
|
|
20240704,171600,2962942500,418000,418000,418000,418000,0
|
|
20240704,171500,2962942500,418000,418000,418000,418000,0
|
|
20240704,171400,2962942500,418000,418000,418000,418000,0
|
|
20240704,171300,2962942500,418000,418000,418000,418000,0
|
|
20240704,171200,2962942500,418000,418000,418000,418000,0
|
|
20240704,171100,2962942500,418000,418000,418000,418000,0
|
|
20240704,171000,2962942500,418000,418000,418000,418000,0
|
|
20240704,170900,2962942500,418000,418000,418000,418000,0
|
|
20240704,170800,2962942500,418000,418000,418000,418000,0
|
|
20240704,170700,2962942500,418000,418000,418000,418000,0
|
|
20240704,170600,2962942500,418000,418000,418000,418000,0
|
|
20240704,170500,2962942500,418000,418000,418000,418000,0
|
|
20240704,170400,2962942500,418000,418000,418000,418000,0
|
|
20240704,170300,2962942500,418000,418000,418000,418000,0
|
|
20240704,170200,2962942500,418000,418000,418000,418000,0
|
|
20240704,170100,2962942500,418000,418000,418000,418000,0
|
|
20240704,170000,2962942500,418000,418000,418000,418000,0
|
|
20240704,165900,2962942500,418000,418000,418000,418000,0
|
|
20240704,165800,2962942500,418000,418000,418000,418000,0
|
|
20240704,165700,2962942500,418000,418000,418000,418000,0
|
|
20240704,165600,2962942500,418000,418000,418000,418000,0
|
|
20240704,165500,2962942500,418000,418000,418000,418000,0
|
|
20240704,165400,2962942500,418000,418000,418000,418000,0
|
|
20240704,165300,2962942500,418000,418000,418000,418000,0
|
|
20240704,165200,2962942500,418000,418000,418000,418000,0
|
|
20240704,165100,2962942500,418000,418000,418000,418000,0
|
|
20240704,165000,2962942500,418000,418000,418000,418000,215
|
|
20240704,164900,2962942500,418000,418000,418000,418000,0
|
|
20240704,164800,2962942500,418000,418000,418000,418000,0
|
|
20240704,164700,2962942500,418000,418000,418000,418000,0
|
|
20240704,164600,2962942500,418000,418000,418000,418000,0
|
|
20240704,164500,2962942500,418000,418000,418000,418000,0
|
|
20240704,164400,2962942500,418000,418000,418000,418000,0
|
|
20240704,164300,2962942500,418000,418000,418000,418000,0
|
|
20240704,164200,2962942500,418000,418000,418000,418000,0
|
|
20240704,164100,2962942500,418000,418000,418000,418000,0
|
|
20240704,164000,2962942500,418000,418000,418000,418000,0
|
|
20240704,163900,2962942500,418000,418000,418000,418000,0
|
|
20240704,163800,2962942500,418000,418000,418000,418000,0
|
|
20240704,163700,2962942500,418000,418000,418000,418000,0
|
|
20240704,163600,2962942500,418000,418000,418000,418000,0
|
|
20240704,163500,2962942500,418000,418000,418000,418000,0
|
|
20240704,163400,2962942500,418000,418000,418000,418000,0
|
|
20240704,163300,2962942500,418000,418000,418000,418000,0
|
|
20240704,163200,2962942500,418000,418000,418000,418000,0
|
|
20240704,163100,2962942500,418000,418000,418000,418000,0
|
|
20240704,163000,2962942500,418000,418000,418000,418000,0
|
|
20240704,162900,2962942500,418000,418000,418000,418000,0
|
|
20240704,162800,2962942500,418000,418000,418000,418000,0
|
|
20240704,162700,2962942500,418000,418000,418000,418000,0
|
|
20240704,162600,2962942500,418000,418000,418000,418000,0
|
|
20240704,162500,2962942500,418000,418000,418000,418000,0
|
|
20240704,162400,2962942500,418000,418000,418000,418000,0
|
|
20240704,162300,2962942500,418000,418000,418000,418000,0
|
|
20240704,162200,2962942500,418000,418000,418000,418000,0
|
|
20240704,162100,2962942500,418000,418000,418000,418000,0
|
|
20240704,162000,2962942500,418000,418000,418000,418000,215
|
|
20240704,161900,2962942500,418000,418000,418000,418000,0
|
|
20240704,161800,2962942500,418000,418000,418000,418000,0
|
|
20240704,161700,2962942500,418000,418000,418000,418000,0
|
|
20240704,161600,2962942500,418000,418000,418000,418000,0
|
|
20240704,161500,2962942500,418000,418000,418000,418000,0
|
|
20240704,161400,2962942500,418000,418000,418000,418000,0
|
|
20240704,161300,2962942500,418000,418000,418000,418000,0
|
|
20240704,161200,2962942500,418000,418000,418000,418000,0
|
|
20240704,161100,2962942500,418000,418000,418000,418000,0
|
|
20240704,161000,2962942500,418000,418000,418000,418000,0
|
|
20240704,160900,2962942500,418000,418000,418000,418000,0
|
|
20240704,160800,2962942500,418000,418000,418000,418000,0
|
|
20240704,160700,2962942500,418000,418000,418000,418000,0
|
|
20240704,160600,2962942500,418000,418000,418000,418000,0
|
|
20240704,160500,2962942500,418000,418000,418000,418000,0
|
|
20240704,160400,2962942500,418000,418000,418000,418000,0
|
|
20240704,160300,2962942500,418000,418000,418000,418000,0
|
|
20240704,160200,2962942500,418000,418000,418000,418000,0
|
|
20240704,160100,2962942500,418000,418000,418000,418000,0
|
|
20240704,160000,2962942500,418000,418000,418000,418000,0
|
|
20240704,155900,2962942500,418000,418000,418000,418000,0
|
|
20240704,155800,2962942500,418000,418000,418000,418000,0
|
|
20240704,155700,2962942500,418000,418000,418000,418000,0
|
|
20240704,155600,2962942500,418000,418000,418000,418000,0
|
|
20240704,155500,2962942500,418000,418000,418000,418000,0
|
|
20240704,155400,2962942500,418000,418000,418000,418000,0
|
|
20240704,155300,2962942500,418000,418000,418000,418000,0
|
|
20240704,155200,2962942500,418000,418000,418000,418000,0
|
|
20240704,155100,2962942500,418000,418000,418000,418000,0
|
|
20240704,155000,2962942500,418000,418000,418000,418000,215
|
|
20240704,154900,2962942500,418000,418000,418000,418000,0
|
|
20240704,154800,2962942500,418000,418000,418000,418000,0
|
|
20240704,154700,2962942500,418000,418000,418000,418000,0
|
|
20240704,154600,2962942500,418000,418000,418000,418000,0
|
|
20240704,154500,2962942500,418000,418000,418000,418000,0
|
|
20240704,154400,2962942500,418000,418000,418000,418000,0
|
|
20240704,154300,2962942500,418000,418000,418000,418000,0
|
|
20240704,154200,2962942500,418000,418000,418000,418000,0
|
|
20240704,154100,2962942500,418000,418000,418000,418000,0
|
|
20240704,154000,2962942500,418000,418000,418000,418000,0
|
|
20240704,153900,2962942500,418000,418000,418000,418000,0
|
|
20240704,153800,2962942500,418000,418000,418000,418000,0
|
|
20240704,153700,2962942500,418000,418000,418000,418000,0
|
|
20240704,153600,2962942500,418000,418000,418000,418000,0
|
|
20240704,153500,2962942500,418000,418000,418000,418000,0
|
|
20240704,153400,2962942500,418000,418000,418000,418000,0
|
|
20240704,153300,2962942500,418000,418000,418000,418000,0
|
|
20240704,153200,2962942500,418000,418000,418000,418000,0
|
|
20240704,153100,2962942500,418000,418000,418000,418000,0
|
|
20240704,153000,2962942500,418000,418000,418000,418000,215
|
|
20240704,152900,2873072500,416500,416500,416500,416500,0
|
|
20240704,152800,2873072500,416500,416500,416500,416500,0
|
|
20240704,152700,2873072500,416500,416500,416500,416500,0
|
|
20240704,152600,2873072500,416500,416500,416500,416500,0
|
|
20240704,152500,2873072500,416500,416500,416500,416500,0
|
|
20240704,152400,2873072500,416500,416500,416500,416500,0
|
|
20240704,152300,2873072500,416500,416500,416500,416500,0
|
|
20240704,152200,2873072500,416500,416500,416500,416500,0
|
|
20240704,152100,2873072500,416500,416500,416500,416500,0
|
|
20240704,152000,2873072500,416500,416500,416500,416500,0
|
|
20240704,151900,2873072500,416500,416500,416500,416500,14
|
|
20240704,151800,2867241500,416500,415000,416500,415000,12
|
|
20240704,151700,2862249500,416000,415000,416000,415000,90
|
|
20240704,151600,2824825000,415500,415000,415500,415000,10
|
|
20240704,151500,2820671500,415500,416000,416000,415000,18
|
|
20240704,151400,2813193000,416000,416000,416000,415500,26
|
|
20240704,151300,2802377500,416500,415000,416500,415000,43
|
|
20240704,151200,2784507000,415000,415500,415500,415000,6
|
|
20240704,151100,2782016500,415000,415000,415000,415000,5
|
|
20240704,151000,2779941500,415000,415000,415000,415000,4
|
|
20240704,150900,2778281500,415500,415000,415500,415000,4
|
|
20240704,150800,2776621000,415000,415000,415500,415000,5
|
|
20240704,150700,2774545500,415500,415500,415500,415500,2
|
|
20240704,150600,2773714500,415500,416000,416000,415000,8
|
|
20240704,150500,2770389500,415000,415000,416500,415000,12
|
|
20240704,150400,2765404500,416500,416000,416500,415000,9
|
|
20240704,150300,2761663000,416000,415000,416000,415000,7
|
|
20240704,150200,2758752000,415000,415000,417000,415000,9
|
|
20240704,150100,2755009000,415000,415500,416000,415000,9
|
|
20240704,150000,2751268000,415500,416000,416000,415000,16
|
|
20240704,145900,2744618500,415500,415500,415500,415500,8
|
|
20240704,145800,2741294500,415500,416000,416000,415500,25
|
|
20240704,145700,2730898500,416000,416000,416000,415500,18
|
|
20240704,145600,2723412000,415500,415500,415500,415500,3
|
|
20240704,145500,2722165500,415500,415500,416000,415500,7
|
|
20240704,145400,2719256000,415500,416000,416500,415500,15
|
|
20240704,145300,2713015000,415500,416500,416500,415500,3
|
|
20240704,145200,2711767500,415500,415500,416500,414000,173
|
|
20240704,145100,2639973000,416500,415500,416500,415500,10
|
|
20240704,145000,2635814500,415000,416000,417500,415000,72
|
|
20240704,144900,2605871500,416500,415000,417000,415000,72
|
|
20240704,144800,2575893500,415000,416500,416500,415000,45
|
|
20240704,144700,2557166500,415500,415500,415500,415500,4
|
|
20240704,144600,2555504500,415500,415500,415500,415500,5
|
|
20240704,144500,2553427000,416500,415500,416500,415500,14
|
|
20240704,144400,2547602500,415500,415000,416000,415000,15
|
|
20240704,144300,2541364000,415000,416000,416000,415000,6
|
|
20240704,144200,2538872000,415500,415000,415500,415000,8
|
|
20240704,144100,2535549500,415500,415000,415500,415000,9
|
|
20240704,144000,2531811000,415500,416000,416000,415000,16
|
|
20240704,143900,2525162000,415500,415500,416000,415500,13
|
|
20240704,143800,2519758000,415500,415000,415500,415000,7
|
|
20240704,143700,2516850500,416000,415000,416000,414500,9
|
|
20240704,143600,2513111000,415500,416000,416000,415500,4
|
|
20240704,143500,2511448500,415500,416000,416000,415500,22
|
|
20240704,143400,2502303000,416000,416000,416000,415500,7
|
|
20240704,143300,2499391500,416000,415500,416000,415500,6
|
|
20240704,143200,2496897500,416000,415500,416000,415500,8
|
|
20240704,143100,2493571000,415500,415500,415500,415500,19
|
|
20240704,143000,2485676500,415000,416000,416000,415000,13
|
|
20240704,142900,2480275000,415500,415000,415500,415000,16
|
|
20240704,142800,2473634000,415500,415000,415500,415000,10
|
|
20240704,142700,2469480500,415500,415500,415500,415500,6
|
|
20240704,142600,2466987500,415000,415000,416000,415000,37
|
|
20240704,142500,2451614500,415500,415000,415500,415000,7
|
|
20240704,142400,2448707000,415500,415000,415500,415000,6
|
|
20240704,142300,2446214500,415500,415000,415500,415000,4
|
|
20240704,142200,2444554000,415000,415000,415500,415000,8
|
|
20240704,142100,2441231500,415000,415500,416000,415000,13
|
|
20240704,142000,2435833000,415500,415500,415500,415500,12
|
|
20240704,141900,2430847000,415000,415000,415000,415000,3
|
|
20240704,141800,2429602000,415500,415000,415500,415000,11
|
|
20240704,141700,2425032500,415000,415000,415500,415000,10
|
|
20240704,141600,2420879000,415000,415000,415000,415000,2
|
|
20240704,141500,2420049000,415000,415500,415500,415000,11
|
|
20240704,141400,2415481000,415000,415000,415500,415000,8
|
|
20240704,141300,2412158500,415500,415500,415500,415500,1
|
|
20240704,141200,2411743000,415500,415000,415500,415000,11
|
|
20240704,141100,2407174500,416000,414500,416000,414500,13
|
|
20240704,141000,2401781500,415000,416000,416000,415000,11
|
|
20240704,140900,2397211500,415000,415000,415000,415000,2
|
|
20240704,140800,2396381500,415000,415500,415500,415000,12
|
|
20240704,140700,2391397000,415000,415500,415500,415000,9
|
|
20240704,140600,2387659500,415500,415500,415500,415500,13
|
|
20240704,140500,2382258000,415500,415000,415500,415000,9
|
|
20240704,140400,2378519500,415500,415000,415500,415000,14
|
|
20240704,140300,2372704500,415000,415000,415000,415000,4
|
|
20240704,140200,2371044500,415500,415000,415500,415000,9
|
|
20240704,140100,2367307000,415000,415000,415500,415000,11
|
|
20240704,140000,2362739000,415500,415500,415500,415500,5
|
|
20240704,135900,2360661500,415000,416000,416000,415000,2
|
|
20240704,135800,2359830500,415500,415500,415500,415000,216
|
|
20240704,135700,2270185500,415500,415500,415500,415500,7
|
|
20240704,135600,2267277000,415500,415500,415500,415500,4
|
|
20240704,135500,2265615000,416000,415500,416000,415500,15
|
|
20240704,135400,2259376000,415500,416000,416000,415500,20
|
|
20240704,135300,2251057000,415500,416000,416000,415500,26
|
|
20240704,135200,2240253000,416000,416000,416500,415500,18
|
|
20240704,135100,2232760500,416000,416000,416000,416000,9
|
|
20240704,135000,2229016500,415500,416000,416000,415500,7
|
|
20240704,134900,2226105500,416000,415500,416000,415500,5
|
|
20240704,134800,2224026500,415000,415500,416500,415000,32
|
|
20240704,134700,2210729500,415500,415500,415500,415500,16
|
|
20240704,134600,2204081500,415000,415000,415000,415000,1
|
|
20240704,134500,2203666500,415500,415000,415500,415000,10
|
|
20240704,134400,2199515500,415000,415000,415000,415000,5
|
|
20240704,134300,2197440500,415000,415000,415000,415000,8
|
|
20240704,134200,2194120500,415500,415500,415500,415500,12
|
|
20240704,134100,2189134500,415500,415500,415500,415500,6
|
|
20240704,134000,2186641500,415500,415500,415500,415500,6
|
|
20240704,133900,2184148500,415000,415000,415000,415000,5
|
|
20240704,133800,2182073500,415000,415000,415000,415000,15
|
|
20240704,133700,2175848500,415000,415500,415500,415000,6
|
|
20240704,133600,2173356000,415500,415500,415500,415500,0
|
|
20240704,133500,2173356000,415500,415500,415500,415500,9
|
|
20240704,133400,2169616500,415500,416000,416000,415500,21
|
|
20240704,133300,2160888000,416000,416000,416000,416000,5
|
|
20240704,133200,2158808000,416000,416000,416000,416000,0
|
|
20240704,133100,2158808000,416000,416000,416000,416000,5
|
|
20240704,133000,2156728000,416000,416000,416000,416000,5
|
|
20240704,132900,2154648000,416000,416000,416000,416000,13
|
|
20240704,132800,2149240000,416500,416500,416500,416500,6
|
|
20240704,132700,2146741000,416000,416000,416000,416000,11
|
|
20240704,132600,2142165000,416000,416000,416000,416000,0
|
|
20240704,132500,2142165000,416000,416000,416000,416000,5
|
|
20240704,132400,2140085000,416000,416000,416000,416000,0
|
|
20240704,132300,2140085000,416000,416500,416500,415500,15
|
|
20240704,132200,2133847500,416000,416000,416000,416000,4
|
|
20240704,132100,2132183500,416000,416000,416000,416000,5
|
|
20240704,132000,2130103500,416000,416000,416500,416000,12
|
|
20240704,131900,2125111000,416000,416000,416000,416000,2
|
|
20240704,131800,2124279000,416000,416000,416000,416000,11
|
|
20240704,131700,2119703000,415500,415000,415500,415000,8
|
|
20240704,131600,2116381000,414500,414500,414500,414500,0
|
|
20240704,131500,2116381000,414500,415000,415000,414500,68
|
|
20240704,131400,2088174000,415000,415500,415500,415000,6
|
|
20240704,131300,2085681500,415000,415500,415500,415000,8
|
|
20240704,131200,2082359000,415500,415500,415500,415500,2
|
|
20240704,131100,2081528000,415500,415500,415500,415500,5
|
|
20240704,131000,2079450500,415000,415500,415500,415000,9
|
|
20240704,130900,2075712500,415500,415500,415500,415500,6
|
|
20240704,130800,2073219500,416000,416000,416000,416000,5
|
|
20240704,130700,2071139500,416000,416000,416000,416000,10
|
|
20240704,130600,2066979500,416000,416000,416000,416000,7
|
|
20240704,130500,2064067500,415500,415500,415500,415500,8
|
|
20240704,130400,2060743500,415500,416000,416000,415500,10
|
|
20240704,130300,2056586000,415500,415500,415500,415500,5
|
|
20240704,130200,2054508500,415500,415500,415500,415500,0
|
|
20240704,130100,2054508500,415500,416000,416000,415500,10
|
|
20240704,130000,2050352000,416000,415500,416000,415500,12
|
|
20240704,125900,2045365500,415500,415500,415500,415500,3
|
|
20240704,125800,2044119000,415500,415500,415500,415500,5
|
|
20240704,125700,2042041500,415500,415500,415500,415500,5
|
|
20240704,125600,2039964000,415500,415500,415500,415500,0
|
|
20240704,125500,2039964000,415500,415000,415500,415000,6
|
|
20240704,125400,2037471500,415500,415500,415500,415500,5
|
|
20240704,125300,2035394000,415500,415500,415500,415500,5
|
|
20240704,125200,2033316500,415500,415500,415500,415500,0
|
|
20240704,125100,2033316500,415500,416000,416000,415500,15
|
|
20240704,125000,2027080500,416000,416000,416000,416000,6
|
|
20240704,124900,2024584500,415500,415500,415500,415500,0
|
|
20240704,124800,2024584500,415500,415500,415500,415500,1
|
|
20240704,124700,2024169000,416000,416000,416000,416000,17
|
|
20240704,124600,2017097000,415500,415500,415500,415500,53
|
|
20240704,124500,1995075500,415500,415500,415500,415000,8
|
|
20240704,124400,1991752000,415500,415500,415500,415500,5
|
|
20240704,124300,1989674500,415500,415500,415500,415500,6
|
|
20240704,124200,1987181500,415500,415500,415500,415500,0
|
|
20240704,124100,1987181500,415500,415500,415500,415500,5
|
|
20240704,124000,1985104000,415500,415500,415500,415500,6
|
|
20240704,123900,1982611000,415000,415000,415000,415000,0
|
|
20240704,123800,1982611000,415000,415000,415500,415000,10
|
|
20240704,123700,1978458500,415000,415500,415500,415000,6
|
|
20240704,123600,1975966000,415000,415000,415000,415000,6
|
|
20240704,123500,1973476000,415500,415500,415500,415500,5
|
|
20240704,123400,1971398500,415000,415500,415500,415000,16
|
|
20240704,123300,1964751000,415500,415500,415500,415500,5
|
|
20240704,123200,1962673500,415000,415500,415500,415000,6
|
|
20240704,123100,1960181000,415000,414500,415000,414500,6
|
|
20240704,123000,1957691500,415000,415000,415000,415000,5
|
|
20240704,122900,1955616500,415000,415000,415000,415000,3
|
|
20240704,122800,1954371500,415000,415000,415000,415000,3
|
|
20240704,122700,1953126500,415000,414500,415000,414500,8
|
|
20240704,122600,1949808000,415000,415000,415000,415000,18
|
|
20240704,122500,1942338000,415500,415000,415500,415000,35
|
|
20240704,122400,1927810500,415500,415500,415500,415500,5
|
|
20240704,122300,1925733000,415000,415000,415000,415000,84
|
|
20240704,122200,1890873000,415000,415000,415000,415000,0
|
|
20240704,122100,1890873000,415000,414500,415000,414500,32
|
|
20240704,122000,1877600000,414500,414000,414500,414000,12
|
|
20240704,121900,1872629500,414500,414500,414500,414500,2
|
|
20240704,121800,1871800500,414500,414000,414500,414000,7
|
|
20240704,121700,1868900000,414500,414500,414500,414500,5
|
|
20240704,121600,1866827500,414500,414500,414500,414500,5
|
|
20240704,121500,1864755000,414000,414000,414000,414000,3
|
|
20240704,121400,1863513000,414000,414000,414000,414000,19
|
|
20240704,121300,1855647000,414000,414500,414500,414000,46
|
|
20240704,121200,1836600500,414500,414000,414500,414000,50
|
|
20240704,121100,1815895500,414500,414000,414500,414000,14
|
|
20240704,121000,1810093000,414500,414500,414500,414500,5
|
|
20240704,120900,1808020500,414500,414500,414500,414500,0
|
|
20240704,120800,1808020500,414500,414500,414500,414500,5
|
|
20240704,120700,1805948000,414500,414500,414500,414500,34
|
|
20240704,120600,1791855000,414500,414500,414500,414500,5
|
|
20240704,120500,1789782500,414000,414000,414000,414000,31
|
|
20240704,120400,1776948500,414000,414000,414000,414000,5
|
|
20240704,120300,1774878500,413500,414000,414000,413500,7
|
|
20240704,120200,1771981500,413500,413500,413500,413500,1
|
|
20240704,120100,1771568000,414000,413500,414000,413500,7
|
|
20240704,120000,1768670500,414000,413500,414000,413500,6
|
|
20240704,115900,1766187000,413500,413500,413500,413500,2
|
|
20240704,115800,1765360000,414000,414000,414000,414000,5
|
|
20240704,115700,1763290000,414000,414000,414000,414000,5
|
|
20240704,115600,1761220000,414000,413500,414000,413500,6
|
|
20240704,115500,1758736500,413500,413500,413500,413500,2
|
|
20240704,115400,1757909500,414000,414000,414000,414000,5
|
|
20240704,115300,1755839500,414000,414000,414000,414000,15
|
|
20240704,115200,1749629500,413500,413500,413500,413500,5
|
|
20240704,115100,1747562000,413500,413500,413500,413500,0
|
|
20240704,115000,1747562000,413500,413500,413500,413500,7
|
|
20240704,114900,1744667500,413500,413500,413500,413500,5
|
|
20240704,114800,1742600000,413000,413000,413000,413000,0
|
|
20240704,114700,1742600000,413000,413500,414000,413000,7
|
|
20240704,114600,1739705500,413500,413500,413500,413500,5
|
|
20240704,114500,1737638000,413000,413000,413000,413000,2
|
|
20240704,114400,1736812000,413500,413500,413500,413500,5
|
|
20240704,114300,1734744500,413500,413000,413500,413000,10
|
|
20240704,114200,1730610500,413000,413500,413500,413000,19
|
|
20240704,114100,1722754500,413500,413500,413500,413500,5
|
|
20240704,114000,1720687000,413000,413500,413500,413000,10
|
|
20240704,113900,1716553000,413000,413000,413000,413000,1
|
|
20240704,113800,1716140000,413500,413500,413500,413500,5
|
|
20240704,113700,1714072500,413500,413000,413500,413000,21
|
|
20240704,113600,1705397000,413500,413500,413500,413500,6
|
|
20240704,113500,1702916000,413000,413000,413000,413000,1
|
|
20240704,113400,1702503000,413500,413000,413500,413000,26
|
|
20240704,113300,1691759000,413500,413500,413500,413500,5
|
|
20240704,113200,1689691500,413500,413500,413500,413500,0
|
|
20240704,113100,1689691500,413500,413000,413500,413000,15
|
|
20240704,113000,1683494000,413500,413500,413500,413500,15
|
|
20240704,112900,1677291500,413500,413500,413500,413500,0
|
|
20240704,112800,1677291500,413500,413500,413500,413500,5
|
|
20240704,112700,1675224000,413500,413500,413500,413500,5
|
|
20240704,112600,1673156500,413500,413500,413500,413500,6
|
|
20240704,112500,1670675500,413500,413500,413500,413500,0
|
|
20240704,112400,1670675500,413500,413500,413500,413500,5
|
|
20240704,112300,1668608000,413500,413500,413500,413500,5
|
|
20240704,112200,1666540500,413000,413000,413000,413000,1
|
|
20240704,112100,1666127500,413000,413500,413500,413000,137
|
|
20240704,112000,1609539500,414000,414000,414000,414000,5
|
|
20240704,111900,1607469500,413500,413500,413500,413500,3
|
|
20240704,111800,1606229000,414000,414000,414000,414000,5
|
|
20240704,111700,1604159000,414000,413500,414000,413500,6
|
|
20240704,111600,1601675500,414000,414000,414000,414000,5
|
|
20240704,111500,1599605500,414000,414000,414000,414000,1
|
|
20240704,111400,1599191500,414000,414000,414000,414000,34
|
|
20240704,111300,1585115500,414500,414500,414500,414500,5
|
|
20240704,111200,1583043000,414000,414000,414000,414000,1
|
|
20240704,111100,1582629000,414000,414000,414000,414000,11
|
|
20240704,111000,1578075000,414000,414000,414000,414000,7
|
|
20240704,110900,1575177000,414000,414000,414000,414000,0
|
|
20240704,110800,1575177000,414000,414000,414000,414000,15
|
|
20240704,110700,1568967000,413500,413500,413500,413500,52
|
|
20240704,110600,1547465000,413500,413500,413500,413500,5
|
|
20240704,110500,1545397500,413000,413000,413000,413000,1
|
|
20240704,110400,1544984500,413000,413000,413000,413000,4
|
|
20240704,110300,1543332500,413000,414000,414000,413000,257
|
|
20240704,110200,1437186000,413500,413500,413500,413500,0
|
|
20240704,110100,1437186000,413500,414000,414500,413500,16
|
|
20240704,110000,1430564500,413500,413500,413500,413500,0
|
|
20240704,105900,1430564500,413500,414000,414000,413500,29
|
|
20240704,105800,1418570500,414000,414000,414000,414000,0
|
|
20240704,105700,1418570500,414000,414000,414500,413500,40
|
|
20240704,105600,1402016000,414500,414500,414500,414500,5
|
|
20240704,105500,1399943500,414500,414000,414500,414000,3
|
|
20240704,105400,1398701000,414500,414000,414500,414000,6
|
|
20240704,105300,1396214500,414000,414000,414000,414000,1
|
|
20240704,105200,1395800500,413500,414000,414000,413500,27
|
|
20240704,105100,1384629500,414500,414000,414500,414000,6
|
|
20240704,105000,1382143000,414000,414500,414500,414000,6
|
|
20240704,104900,1379656500,414000,415000,415000,414000,85
|
|
20240704,104800,1344441500,415000,415000,415000,415000,0
|
|
20240704,104700,1344441500,415000,415000,415000,415000,5
|
|
20240704,104600,1342366500,414500,415000,415000,414500,7
|
|
20240704,104500,1339462500,414500,414500,414500,414500,3
|
|
20240704,104400,1338219000,415000,415000,415000,415000,6
|
|
20240704,104300,1335729000,415000,415000,415000,415000,5
|
|
20240704,104200,1333654000,415000,414500,415000,414500,12
|
|
20240704,104100,1328675000,415000,415000,415000,415000,5
|
|
20240704,104000,1326600000,415000,414500,415000,414000,43
|
|
20240704,103900,1308788500,415000,415000,415000,415000,5
|
|
20240704,103800,1306713500,415000,415000,415000,415000,0
|
|
20240704,103700,1306713500,415000,415000,415000,415000,5
|
|
20240704,103600,1304638500,415000,415000,415000,415000,7
|
|
20240704,103500,1301733500,415000,415000,415000,415000,2
|
|
20240704,103400,1300903500,415000,415000,415000,415000,5
|
|
20240704,103300,1298828500,415000,415000,415000,415000,5
|
|
20240704,103200,1296753500,414500,414500,414500,414500,1
|
|
20240704,103100,1296339000,415000,415000,415000,415000,5
|
|
20240704,103000,1294264000,415000,415500,415500,415000,7
|
|
20240704,102900,1291358500,415000,415000,415000,415000,5
|
|
20240704,102800,1289283500,415000,415000,415000,415000,3
|
|
20240704,102700,1288038500,415000,415000,415000,415000,5
|
|
20240704,102600,1285963500,415000,415000,415000,415000,1
|
|
20240704,102500,1285548500,415000,415000,415000,415000,1
|
|
20240704,102400,1285133500,415000,415000,415000,413500,192
|
|
20240704,102300,1205618500,415000,414500,415000,414500,21
|
|
20240704,102200,1196904500,414500,414500,414500,414500,2
|
|
20240704,102100,1196075500,415000,415000,415000,415000,6
|
|
20240704,102000,1193585500,415000,415000,415000,415000,6
|
|
20240704,101900,1191095500,415000,415500,415500,415000,12
|
|
20240704,101800,1186113000,415000,415000,415000,415000,20
|
|
20240704,101700,1177813000,415000,414500,415000,414500,7
|
|
20240704,101600,1174909000,414500,414500,415000,414500,14
|
|
20240704,101500,1169100000,414500,414500,414500,414500,5
|
|
20240704,101400,1167027500,414500,415000,415000,414500,9
|
|
20240704,101300,1163293000,415000,415000,415000,415000,6
|
|
20240704,101200,1160803000,414500,415000,415000,414500,2
|
|
20240704,101100,1159973500,415000,415000,415000,415000,11
|
|
20240704,101000,1155408500,414500,415000,415000,414500,7
|
|
20240704,100900,1152504000,415000,415000,415000,415000,7
|
|
20240704,100800,1149599000,414500,414500,414500,414500,0
|
|
20240704,100700,1149599000,414500,415000,415000,414500,90
|
|
20240704,100600,1112252000,415000,415500,415500,415000,6
|
|
20240704,100500,1109759500,415000,415500,415500,415000,5
|
|
20240704,100400,1107683000,415500,416000,416000,415500,10
|
|
20240704,100300,1103527500,415500,415500,415500,415500,1
|
|
20240704,100200,1103112000,415000,418000,418000,415000,267
|
|
20240704,100100,991978500,418000,418000,418000,418000,1
|
|
20240704,100000,991560500,417500,417500,417500,417000,8
|
|
20240704,095900,988221000,417000,417000,417000,417000,17
|
|
20240704,095800,981132000,417000,417000,417000,417000,0
|
|
20240704,095700,981132000,417000,417000,417000,417000,5
|
|
20240704,095600,979047000,417000,416500,417000,416500,59
|
|
20240704,095500,954472000,416500,416000,416500,416000,9
|
|
20240704,095400,950725500,416000,416500,416500,416000,8
|
|
20240704,095300,947394000,416500,416500,416500,416500,20
|
|
20240704,095200,939064000,416500,416500,416500,416500,0
|
|
20240704,095100,939064000,416500,416500,416500,416500,5
|
|
20240704,095000,936981500,416000,416500,416500,416000,7
|
|
20240704,094900,934067000,416500,416500,416500,416500,5
|
|
20240704,094800,931984500,416500,416500,416500,416500,1
|
|
20240704,094700,931568000,416000,416000,416000,416000,0
|
|
20240704,094600,931568000,416000,416000,416000,416000,8
|
|
20240704,094500,928240000,415500,415500,415500,415500,0
|
|
20240704,094400,928240000,415500,415500,416000,415500,24
|
|
20240704,094300,918265000,415500,415500,415500,415500,4
|
|
20240704,094200,916603000,415000,415500,415500,415000,18
|
|
20240704,094100,909125000,415500,416000,416000,415500,9
|
|
20240704,094000,905384500,416000,416000,416000,415500,64
|
|
20240704,093900,878761000,416000,416500,416500,416000,136
|
|
20240704,093800,822177000,416500,416500,416500,416500,6
|
|
20240704,093700,819678000,416500,415000,417000,415000,151
|
|
20240704,093600,756823000,415000,415000,415500,415000,22
|
|
20240704,093500,747690500,415000,415000,415000,415000,1
|
|
20240704,093400,747275500,415000,415000,415000,415000,5
|
|
20240704,093300,745200500,414500,415000,415000,414500,79
|
|
20240704,093200,712416000,414500,414500,414500,414500,6
|
|
20240704,093100,709929000,415000,414500,415000,414000,27
|
|
20240704,093000,698738500,414500,414500,414500,414000,26
|
|
20240704,092900,687964000,414500,414500,414500,414500,5
|
|
20240704,092800,685891500,414000,414000,414000,414000,2
|
|
20240704,092700,685063500,414000,414500,414500,414000,19
|
|
20240704,092600,677189000,414500,414500,414500,414500,6
|
|
20240704,092500,674702000,414000,414000,414000,414000,7
|
|
20240704,092400,671804000,414000,414000,414000,414000,15
|
|
20240704,092300,665594000,414000,414000,414500,414000,23
|
|
20240704,092200,656068000,413000,413000,413500,412000,30
|
|
20240704,092100,643677000,412500,412500,413500,412500,26
|
|
20240704,092000,632950000,412500,412500,412500,412000,56
|
|
20240704,091900,609873500,414000,413500,414000,412500,160
|
|
20240704,091800,543813000,413000,414000,414000,413000,254
|
|
20240704,091700,438892000,414000,415500,415500,414000,185
|
|
20240704,091600,362175000,415500,415500,415500,415500,42
|
|
20240704,091500,344724000,416000,416000,416000,416000,3
|
|
20240704,091400,343476000,415000,416000,416000,415000,77
|
|
20240704,091300,311491500,415500,415500,416000,415500,7
|
|
20240704,091200,308580500,416000,415500,416000,415500,11
|
|
20240704,091100,304005000,415500,415000,417000,415000,115
|
|
20240704,091000,256159500,415000,415500,415500,415000,7
|
|
20240704,090900,253251500,415000,415500,415500,415000,80
|
|
20240704,090800,220037500,415500,416500,416500,415000,109
|
|
20240704,090700,174789000,416500,416500,416500,416500,3
|
|
20240704,090600,173539500,415000,415000,415000,415000,114
|
|
20240704,090500,126229500,416000,415500,416000,415000,25
|
|
20240704,090400,115848500,415000,415500,416000,415000,11
|
|
20240704,090300,111281000,416000,415000,416500,414500,12
|
|
20240704,090200,106297500,415000,416500,416500,415000,19
|
|
20240704,090100,98395500,416500,420000,420000,416500,126
|
|
20240704,090000,45780000,420000,420000,420000,420000,109
|