593 lines
33 KiB
CSV
593 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,185000,2507000000,419500,419500,419500,419500,198
|
|
20240705,184900,2507000000,419500,419500,419500,419500,0
|
|
20240705,184800,2507000000,419500,419500,419500,419500,0
|
|
20240705,184700,2507000000,419500,419500,419500,419500,0
|
|
20240705,184600,2507000000,419500,419500,419500,419500,0
|
|
20240705,184500,2507000000,419500,419500,419500,419500,0
|
|
20240705,184400,2507000000,419500,419500,419500,419500,0
|
|
20240705,184300,2507000000,419500,419500,419500,419500,0
|
|
20240705,184200,2507000000,419500,419500,419500,419500,0
|
|
20240705,184100,2507000000,419500,419500,419500,419500,0
|
|
20240705,184000,2507000000,419500,419500,419500,419500,0
|
|
20240705,183900,2507000000,419500,419500,419500,419500,0
|
|
20240705,183800,2507000000,419500,419500,419500,419500,0
|
|
20240705,183700,2507000000,419500,419500,419500,419500,0
|
|
20240705,183600,2507000000,419500,419500,419500,419500,0
|
|
20240705,183500,2507000000,419500,419500,419500,419500,0
|
|
20240705,183400,2507000000,419500,419500,419500,419500,0
|
|
20240705,183300,2507000000,419500,419500,419500,419500,0
|
|
20240705,183200,2507000000,419500,419500,419500,419500,0
|
|
20240705,183100,2507000000,419500,419500,419500,419500,0
|
|
20240705,183000,2507000000,419500,419500,419500,419500,0
|
|
20240705,182900,2507000000,419500,419500,419500,419500,0
|
|
20240705,182800,2507000000,419500,419500,419500,419500,0
|
|
20240705,182700,2507000000,419500,419500,419500,419500,0
|
|
20240705,182600,2507000000,419500,419500,419500,419500,0
|
|
20240705,182500,2507000000,419500,419500,419500,419500,0
|
|
20240705,182400,2507000000,419500,419500,419500,419500,0
|
|
20240705,182300,2507000000,419500,419500,419500,419500,0
|
|
20240705,182200,2507000000,419500,419500,419500,419500,0
|
|
20240705,182100,2507000000,419500,419500,419500,419500,0
|
|
20240705,182000,2507000000,419500,419500,419500,419500,198
|
|
20240705,181900,2507000000,419500,419500,419500,419500,0
|
|
20240705,181800,2507000000,419500,419500,419500,419500,0
|
|
20240705,181700,2507000000,419500,419500,419500,419500,0
|
|
20240705,181600,2507000000,419500,419500,419500,419500,0
|
|
20240705,181500,2507000000,419500,419500,419500,419500,0
|
|
20240705,181400,2507000000,419500,419500,419500,419500,0
|
|
20240705,181300,2507000000,419500,419500,419500,419500,0
|
|
20240705,181200,2507000000,419500,419500,419500,419500,0
|
|
20240705,181100,2507000000,419500,419500,419500,419500,0
|
|
20240705,181000,2507000000,419500,419500,419500,419500,0
|
|
20240705,180900,2507000000,419500,419500,419500,419500,0
|
|
20240705,180800,2507000000,419500,419500,419500,419500,0
|
|
20240705,180700,2507000000,419500,419500,419500,419500,0
|
|
20240705,180600,2507000000,419500,419500,419500,419500,0
|
|
20240705,180500,2507000000,419500,419500,419500,419500,0
|
|
20240705,180400,2507000000,419500,419500,419500,419500,0
|
|
20240705,180300,2507000000,419500,419500,419500,419500,0
|
|
20240705,180200,2507000000,419500,419500,419500,419500,0
|
|
20240705,180100,2507000000,419500,419500,419500,419500,0
|
|
20240705,180000,2507000000,419500,419500,419500,419500,0
|
|
20240705,175900,2507000000,419500,419500,419500,419500,0
|
|
20240705,175800,2507000000,419500,419500,419500,419500,0
|
|
20240705,175700,2507000000,419500,419500,419500,419500,0
|
|
20240705,175600,2507000000,419500,419500,419500,419500,0
|
|
20240705,175500,2507000000,419500,419500,419500,419500,0
|
|
20240705,175400,2507000000,419500,419500,419500,419500,0
|
|
20240705,175300,2507000000,419500,419500,419500,419500,0
|
|
20240705,175200,2507000000,419500,419500,419500,419500,0
|
|
20240705,175100,2507000000,419500,419500,419500,419500,0
|
|
20240705,175000,2507000000,419500,419500,419500,419500,198
|
|
20240705,174900,2507000000,419500,419500,419500,419500,0
|
|
20240705,174800,2507000000,419500,419500,419500,419500,0
|
|
20240705,174700,2507000000,419500,419500,419500,419500,0
|
|
20240705,174600,2507000000,419500,419500,419500,419500,0
|
|
20240705,174500,2507000000,419500,419500,419500,419500,0
|
|
20240705,174400,2507000000,419500,419500,419500,419500,0
|
|
20240705,174300,2507000000,419500,419500,419500,419500,0
|
|
20240705,174200,2507000000,419500,419500,419500,419500,0
|
|
20240705,174100,2507000000,419500,419500,419500,419500,0
|
|
20240705,174000,2507000000,419500,419500,419500,419500,0
|
|
20240705,173900,2507000000,419500,419500,419500,419500,0
|
|
20240705,173800,2507000000,419500,419500,419500,419500,0
|
|
20240705,173700,2507000000,419500,419500,419500,419500,0
|
|
20240705,173600,2507000000,419500,419500,419500,419500,0
|
|
20240705,173500,2507000000,419500,419500,419500,419500,0
|
|
20240705,173400,2507000000,419500,419500,419500,419500,0
|
|
20240705,173300,2507000000,419500,419500,419500,419500,0
|
|
20240705,173200,2507000000,419500,419500,419500,419500,0
|
|
20240705,173100,2507000000,419500,419500,419500,419500,0
|
|
20240705,173000,2507000000,419500,419500,419500,419500,0
|
|
20240705,172900,2507000000,419500,419500,419500,419500,0
|
|
20240705,172800,2507000000,419500,419500,419500,419500,0
|
|
20240705,172700,2507000000,419500,419500,419500,419500,0
|
|
20240705,172600,2507000000,419500,419500,419500,419500,0
|
|
20240705,172500,2507000000,419500,419500,419500,419500,0
|
|
20240705,172400,2507000000,419500,419500,419500,419500,0
|
|
20240705,172300,2507000000,419500,419500,419500,419500,0
|
|
20240705,172200,2507000000,419500,419500,419500,419500,0
|
|
20240705,172100,2507000000,419500,419500,419500,419500,0
|
|
20240705,172000,2507000000,419500,419500,419500,419500,198
|
|
20240705,171900,2507000000,419500,419500,419500,419500,0
|
|
20240705,171800,2507000000,419500,419500,419500,419500,0
|
|
20240705,171700,2507000000,419500,419500,419500,419500,0
|
|
20240705,171600,2507000000,419500,419500,419500,419500,0
|
|
20240705,171500,2507000000,419500,419500,419500,419500,0
|
|
20240705,171400,2507000000,419500,419500,419500,419500,0
|
|
20240705,171300,2507000000,419500,419500,419500,419500,0
|
|
20240705,171200,2507000000,419500,419500,419500,419500,0
|
|
20240705,171100,2507000000,419500,419500,419500,419500,0
|
|
20240705,171000,2507000000,419500,419500,419500,419500,0
|
|
20240705,170900,2507000000,419500,419500,419500,419500,0
|
|
20240705,170800,2507000000,419500,419500,419500,419500,0
|
|
20240705,170700,2507000000,419500,419500,419500,419500,0
|
|
20240705,170600,2507000000,419500,419500,419500,419500,0
|
|
20240705,170500,2507000000,419500,419500,419500,419500,0
|
|
20240705,170400,2507000000,419500,419500,419500,419500,0
|
|
20240705,170300,2507000000,419500,419500,419500,419500,0
|
|
20240705,170200,2507000000,419500,419500,419500,419500,0
|
|
20240705,170100,2507000000,419500,419500,419500,419500,0
|
|
20240705,170000,2507000000,419500,419500,419500,419500,0
|
|
20240705,165900,2507000000,419500,419500,419500,419500,0
|
|
20240705,165800,2507000000,419500,419500,419500,419500,0
|
|
20240705,165700,2507000000,419500,419500,419500,419500,0
|
|
20240705,165600,2507000000,419500,419500,419500,419500,0
|
|
20240705,165500,2507000000,419500,419500,419500,419500,0
|
|
20240705,165400,2507000000,419500,419500,419500,419500,0
|
|
20240705,165300,2507000000,419500,419500,419500,419500,0
|
|
20240705,165200,2507000000,419500,419500,419500,419500,0
|
|
20240705,165100,2507000000,419500,419500,419500,419500,0
|
|
20240705,165000,2507000000,419500,419500,419500,419500,198
|
|
20240705,164900,2507000000,419500,419500,419500,419500,0
|
|
20240705,164800,2507000000,419500,419500,419500,419500,0
|
|
20240705,164700,2507000000,419500,419500,419500,419500,0
|
|
20240705,164600,2507000000,419500,419500,419500,419500,0
|
|
20240705,164500,2507000000,419500,419500,419500,419500,0
|
|
20240705,164400,2507000000,419500,419500,419500,419500,0
|
|
20240705,164300,2507000000,419500,419500,419500,419500,0
|
|
20240705,164200,2507000000,419500,419500,419500,419500,0
|
|
20240705,164100,2507000000,419500,419500,419500,419500,0
|
|
20240705,164000,2507000000,419500,419500,419500,419500,0
|
|
20240705,163900,2507000000,419500,419500,419500,419500,0
|
|
20240705,163800,2507000000,419500,419500,419500,419500,0
|
|
20240705,163700,2507000000,419500,419500,419500,419500,0
|
|
20240705,163600,2507000000,419500,419500,419500,419500,0
|
|
20240705,163500,2507000000,419500,419500,419500,419500,0
|
|
20240705,163400,2507000000,419500,419500,419500,419500,0
|
|
20240705,163300,2507000000,419500,419500,419500,419500,0
|
|
20240705,163200,2507000000,419500,419500,419500,419500,0
|
|
20240705,163100,2507000000,419500,419500,419500,419500,0
|
|
20240705,163000,2507000000,419500,419500,419500,419500,0
|
|
20240705,162900,2507000000,419500,419500,419500,419500,0
|
|
20240705,162800,2507000000,419500,419500,419500,419500,0
|
|
20240705,162700,2507000000,419500,419500,419500,419500,0
|
|
20240705,162600,2507000000,419500,419500,419500,419500,0
|
|
20240705,162500,2507000000,419500,419500,419500,419500,0
|
|
20240705,162400,2507000000,419500,419500,419500,419500,0
|
|
20240705,162300,2507000000,419500,419500,419500,419500,0
|
|
20240705,162200,2507000000,419500,419500,419500,419500,0
|
|
20240705,162100,2507000000,419500,419500,419500,419500,0
|
|
20240705,162000,2507000000,419500,419500,419500,419500,198
|
|
20240705,161900,2507000000,419500,419500,419500,419500,0
|
|
20240705,161800,2507000000,419500,419500,419500,419500,0
|
|
20240705,161700,2507000000,419500,419500,419500,419500,0
|
|
20240705,161600,2507000000,419500,419500,419500,419500,0
|
|
20240705,161500,2507000000,419500,419500,419500,419500,0
|
|
20240705,161400,2507000000,419500,419500,419500,419500,0
|
|
20240705,161300,2507000000,419500,419500,419500,419500,0
|
|
20240705,161200,2507000000,419500,419500,419500,419500,0
|
|
20240705,161100,2507000000,419500,419500,419500,419500,0
|
|
20240705,161000,2507000000,419500,419500,419500,419500,0
|
|
20240705,160900,2507000000,419500,419500,419500,419500,0
|
|
20240705,160800,2507000000,419500,419500,419500,419500,0
|
|
20240705,160700,2507000000,419500,419500,419500,419500,0
|
|
20240705,160600,2507000000,419500,419500,419500,419500,0
|
|
20240705,160500,2507000000,419500,419500,419500,419500,0
|
|
20240705,160400,2507000000,419500,419500,419500,419500,0
|
|
20240705,160300,2507000000,419500,419500,419500,419500,0
|
|
20240705,160200,2507000000,419500,419500,419500,419500,0
|
|
20240705,160100,2507000000,419500,419500,419500,419500,0
|
|
20240705,160000,2507000000,419500,419500,419500,419500,0
|
|
20240705,155900,2507000000,419500,419500,419500,419500,0
|
|
20240705,155800,2507000000,419500,419500,419500,419500,0
|
|
20240705,155700,2507000000,419500,419500,419500,419500,0
|
|
20240705,155600,2507000000,419500,419500,419500,419500,0
|
|
20240705,155500,2507000000,419500,419500,419500,419500,0
|
|
20240705,155400,2507000000,419500,419500,419500,419500,0
|
|
20240705,155300,2507000000,419500,419500,419500,419500,0
|
|
20240705,155200,2507000000,419500,419500,419500,419500,0
|
|
20240705,155100,2507000000,419500,419500,419500,419500,0
|
|
20240705,155000,2507000000,419500,419500,419500,419500,198
|
|
20240705,154900,2507000000,419500,419500,419500,419500,0
|
|
20240705,154800,2507000000,419500,419500,419500,419500,0
|
|
20240705,154700,2507000000,419500,419500,419500,419500,0
|
|
20240705,154600,2507000000,419500,419500,419500,419500,0
|
|
20240705,154500,2507000000,419500,419500,419500,419500,0
|
|
20240705,154400,2507000000,419500,419500,419500,419500,0
|
|
20240705,154300,2507000000,419500,419500,419500,419500,0
|
|
20240705,154200,2507000000,419500,419500,419500,419500,0
|
|
20240705,154100,2507000000,419500,419500,419500,419500,0
|
|
20240705,154000,2507000000,419500,419500,419500,419500,0
|
|
20240705,153900,2507000000,419500,419500,419500,419500,0
|
|
20240705,153800,2507000000,419500,419500,419500,419500,0
|
|
20240705,153700,2507000000,419500,419500,419500,419500,0
|
|
20240705,153600,2507000000,419500,419500,419500,419500,0
|
|
20240705,153500,2507000000,419500,419500,419500,419500,0
|
|
20240705,153400,2507000000,419500,419500,419500,419500,0
|
|
20240705,153300,2507000000,419500,419500,419500,419500,0
|
|
20240705,153200,2507000000,419500,419500,419500,419500,0
|
|
20240705,153100,2507000000,419500,419500,419500,419500,0
|
|
20240705,153000,2507000000,419500,419500,419500,419500,198
|
|
20240705,152900,2423939000,420500,420500,420500,420500,0
|
|
20240705,152800,2423939000,420500,420500,420500,420500,0
|
|
20240705,152700,2423939000,420500,420500,420500,420500,0
|
|
20240705,152600,2423939000,420500,420500,420500,420500,0
|
|
20240705,152500,2423939000,420500,420500,420500,420500,0
|
|
20240705,152400,2423939000,420500,420500,420500,420500,0
|
|
20240705,152300,2423939000,420500,420500,420500,420500,0
|
|
20240705,152200,2423939000,420500,420500,420500,420500,0
|
|
20240705,152100,2423939000,420500,420500,420500,420500,0
|
|
20240705,152000,2423939000,420500,420500,420500,420500,0
|
|
20240705,151900,2423939000,420500,421000,421000,419000,119
|
|
20240705,151800,2373970000,420000,420500,421000,420000,22
|
|
20240705,151700,2364722500,420500,421500,421500,420500,26
|
|
20240705,151600,2353775500,421000,421000,421000,421000,3
|
|
20240705,151500,2352512500,421000,420500,421500,420500,50
|
|
20240705,151400,2331457500,421000,421000,421000,421000,9
|
|
20240705,151300,2327668500,421000,421000,421000,421000,4
|
|
20240705,151200,2325984500,421000,421000,421000,421000,5
|
|
20240705,151100,2323879500,421000,421000,421000,421000,1
|
|
20240705,151000,2323458500,420500,420500,420500,420500,2
|
|
20240705,150900,2322617500,420500,421000,421000,420500,4
|
|
20240705,150800,2320934500,421000,421000,421000,421000,0
|
|
20240705,150700,2320934500,421000,421000,421000,421000,0
|
|
20240705,150600,2320934500,421000,421000,421000,421000,10
|
|
20240705,150500,2316724500,421000,421000,421000,421000,0
|
|
20240705,150400,2316724500,421000,421000,421000,421000,20
|
|
20240705,150300,2308304500,420500,420500,420500,420500,6
|
|
20240705,150200,2305781500,420500,420500,420500,420500,3
|
|
20240705,150100,2304520000,420500,420500,420500,420500,2
|
|
20240705,150000,2303679000,421000,421000,421000,420500,12
|
|
20240705,145900,2298628500,420500,420500,420500,420500,16
|
|
20240705,145800,2291900500,420500,420500,420500,420500,1
|
|
20240705,145700,2291480000,421000,420500,421000,420500,2
|
|
20240705,145600,2290638500,421000,420500,421000,420500,13
|
|
20240705,145500,2285170000,420500,421000,421000,420500,18
|
|
20240705,145400,2277594000,421000,421000,421000,421000,4
|
|
20240705,145300,2275910000,421000,421000,421000,420500,38
|
|
20240705,145200,2259912500,421000,421000,421500,421000,16
|
|
20240705,145100,2253175000,421000,421000,421500,421000,6
|
|
20240705,145000,2250647500,421500,421500,421500,421500,2
|
|
20240705,144900,2249804500,421000,421000,421000,421000,1
|
|
20240705,144800,2249383500,421500,420000,421500,420000,61
|
|
20240705,144700,2223730500,420000,420000,420000,420000,1
|
|
20240705,144600,2223310500,420000,420500,420500,420000,5
|
|
20240705,144500,2221210000,420000,420500,420500,420000,9
|
|
20240705,144400,2217429500,420000,420000,420000,420000,5
|
|
20240705,144300,2215329500,420000,420000,420000,420000,0
|
|
20240705,144200,2215329500,420000,418500,421000,418500,132
|
|
20240705,144100,2159893000,418500,418500,418500,418500,3
|
|
20240705,144000,2158637500,418500,418500,418500,418500,0
|
|
20240705,143900,2158637500,418500,418500,418500,418500,1
|
|
20240705,143800,2158219000,418500,419000,419000,418500,2
|
|
20240705,143700,2157381500,418500,418500,418500,418500,1
|
|
20240705,143600,2156963000,418500,418500,418500,418500,0
|
|
20240705,143500,2156963000,418500,418500,418500,418500,0
|
|
20240705,143400,2156963000,418500,418500,418500,418500,3
|
|
20240705,143300,2155707500,419000,419000,419000,419000,15
|
|
20240705,143200,2149422500,418500,419000,419000,418500,23
|
|
20240705,143100,2139786500,419000,419000,419000,419000,7
|
|
20240705,143000,2136853500,419000,419000,419000,419000,4
|
|
20240705,142900,2135177500,419000,419000,419000,419000,0
|
|
20240705,142800,2135177500,419000,419000,419000,419000,1
|
|
20240705,142700,2134758500,419500,419000,419500,419000,16
|
|
20240705,142600,2128047500,419000,419000,419000,419000,3
|
|
20240705,142500,2126790500,419000,419000,419000,419000,2
|
|
20240705,142400,2125952500,419000,419000,419000,419000,5
|
|
20240705,142300,2123857500,419000,419000,419000,419000,4
|
|
20240705,142200,2122181500,419000,419000,419000,419000,7
|
|
20240705,142100,2119248500,419000,419000,419000,419000,2
|
|
20240705,142000,2118410500,419500,419500,419500,419500,0
|
|
20240705,141900,2118410500,419500,419500,419500,419500,0
|
|
20240705,141800,2118410500,419500,419000,419500,419000,4
|
|
20240705,141700,2116734000,419000,419000,419000,419000,2
|
|
20240705,141600,2115896000,419500,419000,419500,419000,13
|
|
20240705,141500,2110447500,419000,419000,419000,418500,28
|
|
20240705,141400,2098717000,418500,418500,419000,418500,5
|
|
20240705,141300,2096624000,418500,418500,418500,418500,2
|
|
20240705,141200,2095787000,418500,419000,419000,418500,6
|
|
20240705,141100,2093274500,418500,418500,418500,418500,2
|
|
20240705,141000,2092437500,419000,419000,419000,419000,0
|
|
20240705,140900,2092437500,419000,418500,419000,418000,125
|
|
20240705,140800,2040177500,418500,419000,419000,418500,14
|
|
20240705,140700,2034312500,418500,418500,418500,418500,2
|
|
20240705,140600,2033475500,418000,419000,419000,418000,32
|
|
20240705,140500,2020084000,419000,419000,419000,419000,1
|
|
20240705,140400,2019665000,419000,419500,419500,419000,64
|
|
20240705,140300,1992836500,420000,420500,420500,420000,75
|
|
20240705,140200,1961335000,420500,420000,420500,420000,18
|
|
20240705,140100,1953774500,420000,420000,420500,420000,7
|
|
20240705,140000,1950833500,420000,420000,420500,420000,9
|
|
20240705,135900,1947053000,420000,420000,420000,420000,5
|
|
20240705,135800,1944953000,420500,420500,420500,420500,5
|
|
20240705,135700,1942850500,420500,420500,420500,420500,2
|
|
20240705,135600,1942009500,420500,420000,420500,420000,15
|
|
20240705,135500,1935707000,420000,420000,420500,420000,6
|
|
20240705,135400,1933186000,420000,420500,420500,420000,6
|
|
20240705,135300,1930664000,420500,420500,420500,420500,6
|
|
20240705,135200,1928141000,420500,420000,420500,420000,10
|
|
20240705,135100,1923937000,420000,420500,420500,420000,4
|
|
20240705,135000,1922256500,420500,420500,420500,420500,5
|
|
20240705,134900,1920154000,420500,420500,420500,420000,5
|
|
20240705,134800,1918052500,420000,420000,420000,420000,2
|
|
20240705,134700,1917212500,420500,420000,420500,420000,8
|
|
20240705,134600,1913850500,420500,420000,420500,420000,6
|
|
20240705,134500,1911328500,420500,420500,420500,420500,4
|
|
20240705,134400,1909646500,420000,420000,420000,420000,4
|
|
20240705,134300,1907966500,420000,420000,420000,420000,3
|
|
20240705,134200,1906706500,420000,420000,420000,420000,0
|
|
20240705,134100,1906706500,420000,420000,420000,420000,0
|
|
20240705,134000,1906706500,420000,420000,420000,420000,0
|
|
20240705,133900,1906706500,420000,420500,420500,420000,7
|
|
20240705,133800,1903764500,420000,420000,420000,420000,1
|
|
20240705,133700,1903344500,420500,420500,420500,420500,33
|
|
20240705,133600,1889468000,420000,420500,420500,420000,53
|
|
20240705,133500,1867206500,420000,420500,420500,420000,27
|
|
20240705,133400,1855857500,420500,421000,421000,420500,86
|
|
20240705,133300,1819652500,421000,421000,421000,421000,2
|
|
20240705,133200,1818810500,421000,421000,421000,421000,2
|
|
20240705,133100,1817968500,421000,421000,421500,421000,9
|
|
20240705,133000,1814178500,421500,421000,421500,421000,16
|
|
20240705,132900,1807436000,421000,421500,421500,421000,14
|
|
20240705,132800,1801541000,421000,421000,421000,421000,2
|
|
20240705,132700,1800699000,421000,421500,421500,421000,85
|
|
20240705,132600,1764882500,421000,421000,421000,421000,0
|
|
20240705,132500,1764882500,421000,421000,421000,421000,3
|
|
20240705,132400,1763619500,421000,421000,421000,421000,2
|
|
20240705,132300,1762777500,421000,421000,421500,421000,10
|
|
20240705,132200,1758567000,421000,421000,421000,421000,0
|
|
20240705,132100,1758567000,421000,421000,421000,421000,0
|
|
20240705,132000,1758567000,421000,421000,421000,421000,0
|
|
20240705,131900,1758567000,421000,421000,421000,421000,2
|
|
20240705,131800,1757725000,421500,421500,421500,421500,1
|
|
20240705,131700,1757303500,421500,421500,421500,421500,0
|
|
20240705,131600,1757303500,421500,421500,421500,421500,1
|
|
20240705,131500,1756882000,421000,421000,421000,421000,4
|
|
20240705,131400,1755198000,421000,421000,421000,421000,0
|
|
20240705,131300,1755198000,421000,421000,421000,421000,0
|
|
20240705,131200,1755198000,421000,421000,421000,421000,38
|
|
20240705,131100,1739200000,421000,421000,421000,421000,2
|
|
20240705,131000,1738358000,420500,421000,421000,420500,26
|
|
20240705,130900,1727413500,421000,421000,421000,421000,3
|
|
20240705,130800,1726150500,421000,420500,421000,420500,8
|
|
20240705,130700,1722783500,420500,420500,420500,420500,4
|
|
20240705,130600,1721101500,420500,420500,420500,420500,6
|
|
20240705,130500,1718578500,420500,420500,420500,420500,2
|
|
20240705,130400,1717737500,420500,420500,420500,420500,4
|
|
20240705,130300,1716055500,420500,420500,420500,420500,2
|
|
20240705,130200,1715214500,420500,420500,420500,420500,5
|
|
20240705,130100,1713112000,420500,420500,420500,420500,2
|
|
20240705,130000,1712271000,420500,421000,421000,420500,4
|
|
20240705,125900,1710588500,420500,420500,420500,420500,4
|
|
20240705,125800,1708906500,420500,420500,421000,420500,8
|
|
20240705,125700,1705541000,420500,420500,420500,420500,2
|
|
20240705,125600,1704700000,421000,421000,421000,421000,5
|
|
20240705,125500,1702595000,420500,420500,420500,420500,6
|
|
20240705,125400,1700072000,420500,421000,421000,420500,4
|
|
20240705,125300,1698389500,421000,421000,421000,421000,3
|
|
20240705,125200,1697126500,421000,421000,421000,421000,0
|
|
20240705,125100,1697126500,421000,420500,421000,420500,2
|
|
20240705,125000,1696285000,420500,420500,420500,420000,23
|
|
20240705,124900,1686614500,420000,420500,420500,420000,59
|
|
20240705,124800,1661806000,420500,420500,420500,420500,17
|
|
20240705,124700,1654657500,420500,420500,420500,420500,2
|
|
20240705,124600,1653816500,420500,420500,420500,420500,5
|
|
20240705,124500,1651714000,420500,420500,421000,420500,7
|
|
20240705,124400,1648769500,420500,420500,420500,420500,0
|
|
20240705,124300,1648769500,420500,420500,420500,420500,5
|
|
20240705,124200,1646667000,421000,420500,421000,420500,4
|
|
20240705,124100,1644984500,421000,421500,422500,421000,59
|
|
20240705,124000,1620097500,421000,421000,421000,421000,2
|
|
20240705,123900,1619255500,421000,421000,421000,421000,2
|
|
20240705,123800,1618413500,421000,421500,422000,421000,50
|
|
20240705,123700,1597325000,421500,421500,421500,421500,0
|
|
20240705,123600,1597325000,421500,420500,421500,420500,3
|
|
20240705,123500,1596061500,420500,420500,420500,420500,0
|
|
20240705,123400,1596061500,420500,421500,421500,420500,10
|
|
20240705,123300,1591848500,421000,421000,421000,421000,0
|
|
20240705,123200,1591848500,421000,421000,421000,421000,1
|
|
20240705,123100,1591427500,420500,421500,421500,420500,76
|
|
20240705,123000,1559402500,421500,421500,421500,421500,3
|
|
20240705,122900,1558138000,422000,422000,422000,422000,0
|
|
20240705,122800,1558138000,422000,422000,422000,422000,4
|
|
20240705,122700,1556450000,421500,421500,421500,421500,0
|
|
20240705,122600,1556450000,421500,421500,421500,421500,2
|
|
20240705,122500,1555607000,422000,421500,422000,421500,8
|
|
20240705,122400,1552234000,421500,421500,421500,421500,1
|
|
20240705,122300,1551812500,421500,422000,422000,421500,13
|
|
20240705,122200,1546332000,421500,421500,421500,421500,6
|
|
20240705,122100,1543803000,421500,421500,421500,421500,2
|
|
20240705,122000,1542960000,422000,422500,422500,422000,5
|
|
20240705,121900,1540849500,422000,422000,422000,422000,0
|
|
20240705,121800,1540849500,422000,422000,422000,422000,0
|
|
20240705,121700,1540849500,422000,422000,422000,422000,3
|
|
20240705,121600,1539583500,422000,422000,422000,422000,4
|
|
20240705,121500,1537895500,422500,422000,422500,422000,5
|
|
20240705,121400,1535785000,422500,422500,422500,422500,1
|
|
20240705,121300,1535362500,422000,422500,422500,422000,26
|
|
20240705,121200,1524389500,422500,422500,422500,422500,1
|
|
20240705,121100,1523967000,422500,422500,422500,422500,9
|
|
20240705,121000,1520164500,422500,422500,422500,422500,1
|
|
20240705,120900,1519742000,422500,422500,422500,422000,8
|
|
20240705,120800,1516363000,422500,422500,422500,422500,1
|
|
20240705,120700,1515940500,422500,422500,422500,422500,1
|
|
20240705,120600,1515518000,422500,422500,422500,422500,3
|
|
20240705,120500,1514250500,422000,422000,422000,422000,7
|
|
20240705,120400,1511296500,422500,422500,422500,422500,0
|
|
20240705,120300,1511296500,422500,422500,422500,422500,0
|
|
20240705,120200,1511296500,422500,422500,422500,422500,4
|
|
20240705,120100,1509606500,422500,422500,422500,422000,5
|
|
20240705,120000,1507495500,422000,422000,422000,422000,6
|
|
20240705,115900,1504963500,422000,422000,422000,422000,1
|
|
20240705,115800,1504541500,422000,422000,422000,422000,0
|
|
20240705,115700,1504541500,422000,421500,423500,421500,88
|
|
20240705,115600,1467320000,421500,422000,422000,421500,8
|
|
20240705,115500,1463944500,422000,421500,422000,421000,103
|
|
20240705,115400,1420544500,422000,422000,422000,422000,67
|
|
20240705,115300,1392270500,422000,422000,422000,422000,5
|
|
20240705,115200,1390160500,422500,423000,423000,422500,73
|
|
20240705,115100,1359305000,423500,423500,423500,423500,3
|
|
20240705,115000,1358034500,423500,423500,423500,423500,3
|
|
20240705,114900,1356764000,423500,424000,424000,423500,17
|
|
20240705,114800,1349564000,423500,423500,423500,423500,13
|
|
20240705,114700,1344058500,424000,424000,424000,424000,51
|
|
20240705,114600,1322434500,424000,425000,425000,424000,55
|
|
20240705,114500,1299083500,425000,425000,425000,425000,4
|
|
20240705,114400,1297383500,425500,425500,425500,425500,0
|
|
20240705,114300,1297383500,425500,425500,425500,425500,2
|
|
20240705,114200,1296532500,424500,425000,425000,424500,15
|
|
20240705,114100,1290159500,425000,425000,425000,425000,14
|
|
20240705,114000,1284209500,425000,425500,425500,425000,13
|
|
20240705,113900,1278681500,425500,424500,426000,424500,182
|
|
20240705,113800,1201331500,424000,424000,424000,424000,0
|
|
20240705,113700,1201331500,424000,424500,424500,424000,11
|
|
20240705,113600,1196662500,424000,424500,424500,424000,5
|
|
20240705,113500,1194541500,424000,424000,424000,424000,39
|
|
20240705,113400,1178005500,423500,423500,423500,423500,3
|
|
20240705,113300,1176735000,424000,423500,424000,423500,7
|
|
20240705,113200,1173768000,423500,424000,424000,423500,8
|
|
20240705,113100,1170378000,424000,424000,424000,424000,5
|
|
20240705,113000,1168258000,423500,424500,424500,423500,2
|
|
20240705,112900,1167410000,424500,424500,424500,424000,11
|
|
20240705,112800,1162743500,424500,424000,424500,424000,20
|
|
20240705,112700,1154262000,423500,423500,423500,423500,0
|
|
20240705,112600,1154262000,423500,424000,424000,423500,226
|
|
20240705,112500,1058438500,424000,424000,424000,423500,27
|
|
20240705,112400,1046991500,423500,424000,424000,423500,14
|
|
20240705,112300,1041057500,423500,423500,423500,423500,2
|
|
20240705,112200,1040210500,423500,423500,424000,423500,8
|
|
20240705,112100,1036821000,423500,423500,423500,423500,0
|
|
20240705,112000,1036821000,423500,424000,424000,423500,4
|
|
20240705,111900,1035126500,424000,424000,424000,424000,15
|
|
20240705,111800,1028766500,424000,423000,424000,422500,129
|
|
20240705,111700,974170000,422500,422500,422500,422500,1
|
|
20240705,111600,973747500,422500,423000,423000,422500,4
|
|
20240705,111500,972057000,422500,423000,423000,422500,6
|
|
20240705,111400,969520000,423000,423000,423000,423000,0
|
|
20240705,111300,969520000,423000,423000,423000,423000,0
|
|
20240705,111200,969520000,423000,422500,423000,422500,3
|
|
20240705,111100,968252000,423000,423000,423000,423000,2
|
|
20240705,111000,967406000,423000,423000,423000,423000,3
|
|
20240705,110900,966137000,423000,422500,423000,422500,90
|
|
20240705,110800,928110000,422500,422000,422500,422000,4
|
|
20240705,110700,926421500,422500,422500,422500,422500,0
|
|
20240705,110600,926421500,422500,422500,422500,422500,1
|
|
20240705,110500,925999000,422000,422000,422000,422000,8
|
|
20240705,110400,922623000,422000,422000,422000,422000,8
|
|
20240705,110300,919247000,422000,422000,422000,422000,4
|
|
20240705,110200,917559000,422500,422500,422500,422500,1
|
|
20240705,110100,917136500,422500,422500,422500,422500,0
|
|
20240705,110000,917136500,422500,422000,422500,422000,4
|
|
20240705,105900,915448000,422500,422500,422500,422500,1
|
|
20240705,105800,915025500,422500,422500,422500,422500,0
|
|
20240705,105700,915025500,422500,422000,422500,422000,8
|
|
20240705,105600,911646000,422500,422500,422500,422500,6
|
|
20240705,105500,909111000,422000,422000,422000,422000,3
|
|
20240705,105400,907845000,422000,422000,422000,422000,0
|
|
20240705,105300,907845000,422000,422500,422500,422000,2
|
|
20240705,105200,907000500,422500,422500,422500,422500,1
|
|
20240705,105100,906578000,422000,422000,422000,422000,3
|
|
20240705,105000,905312000,422000,422000,422000,422000,7
|
|
20240705,104900,902358000,422500,422500,422500,422500,15
|
|
20240705,104800,896020500,422000,422000,422000,422000,0
|
|
20240705,104700,896020500,422000,422000,422000,422000,3
|
|
20240705,104600,894754500,422000,422000,422000,422000,4
|
|
20240705,104500,893066500,422000,422000,422000,422000,10
|
|
20240705,104400,888846500,422000,422000,422000,422000,7
|
|
20240705,104300,885892500,422000,422000,422000,422000,2
|
|
20240705,104200,885048500,422500,422000,422500,422000,61
|
|
20240705,104100,859306000,422000,421000,422000,420000,176
|
|
20240705,104000,785218000,421000,421500,421500,421000,5
|
|
20240705,103900,783112500,421000,421000,421000,421000,3
|
|
20240705,103800,781849500,421500,421500,421500,421500,1
|
|
20240705,103700,781428000,421500,421500,421500,421500,10
|
|
20240705,103600,777213000,421500,421500,421500,421500,1
|
|
20240705,103500,776791500,421000,421000,421000,421000,3
|
|
20240705,103400,775528500,421000,421000,421000,421000,5
|
|
20240705,103300,773423500,421000,421000,421000,421000,0
|
|
20240705,103200,773423500,421000,421000,421000,421000,6
|
|
20240705,103100,770897500,421500,422000,422000,421500,28
|
|
20240705,103000,759089000,422500,422500,422500,422500,1
|
|
20240705,102900,758666500,422000,423000,423000,422000,93
|
|
20240705,102800,719377000,423000,423000,423000,423000,1
|
|
20240705,102700,718954000,422500,422500,422500,422500,6
|
|
20240705,102600,716419000,423000,423000,423000,423000,9
|
|
20240705,102500,712612000,423000,423000,423000,423000,6
|
|
20240705,102400,710074000,423000,423000,423000,423000,55
|
|
20240705,102300,686809000,423000,422500,423000,422500,45
|
|
20240705,102200,667779500,422500,422500,422500,422500,17
|
|
20240705,102100,660597000,422500,422500,422500,422500,24
|
|
20240705,102000,650457000,422000,422000,422000,422000,0
|
|
20240705,101900,650457000,422000,422000,422000,422000,6
|
|
20240705,101800,647925000,422000,422000,422000,422000,0
|
|
20240705,101700,647925000,422000,422000,422000,422000,0
|
|
20240705,101600,647925000,422000,421500,422000,421500,12
|
|
20240705,101500,642863500,421500,421500,421500,421500,2
|
|
20240705,101400,642020500,422000,422000,422000,422000,8
|
|
20240705,101300,638644500,423000,422500,423000,422500,24
|
|
20240705,101200,628504000,422500,421000,422500,421000,127
|
|
20240705,101100,574921000,421000,420500,421000,420500,4
|
|
20240705,101000,573237500,420500,420500,420500,420500,23
|
|
20240705,100900,563566000,421000,421000,421000,421000,6
|
|
20240705,100800,561040000,421000,421000,421000,421000,0
|
|
20240705,100700,561040000,421000,421000,421000,421000,1
|
|
20240705,100600,560619000,420500,420500,420500,420500,14
|
|
20240705,100500,554732000,421000,421000,421000,421000,0
|
|
20240705,100400,554732000,421000,421000,421000,421000,0
|
|
20240705,100300,554732000,421000,421000,421000,421000,9
|
|
20240705,100200,550943000,420500,420500,420500,420500,2
|
|
20240705,100100,550102000,420500,420500,420500,420500,0
|
|
20240705,100000,550102000,420500,420500,421000,420500,5
|
|
20240705,095900,547998500,420500,420500,420500,420500,3
|
|
20240705,095800,546737000,420500,420500,420500,420500,3
|
|
20240705,095700,545475500,421000,421000,421000,421000,1
|
|
20240705,095600,545054500,420500,420500,420500,420500,1
|
|
20240705,095500,544634000,420500,420000,420500,420000,11
|
|
20240705,095400,540009500,420000,420000,420000,420000,1
|
|
20240705,095300,539589500,420000,420000,420000,420000,8
|
|
20240705,095200,536229500,420000,420000,420000,420000,0
|
|
20240705,095100,536229500,420000,420000,420000,420000,4
|
|
20240705,095000,534549500,420000,421000,421000,420000,5
|
|
20240705,094900,532446500,421000,421000,422000,420000,82
|
|
20240705,094800,497983500,422000,421000,422000,421000,12
|
|
20240705,094700,492926500,422000,422000,422000,422000,3
|
|
20240705,094600,491660500,422000,422000,422000,421500,77
|
|
20240705,094500,459168500,422000,422000,422000,422000,2
|
|
20240705,094400,458324500,422500,422500,422500,422500,0
|
|
20240705,094300,458324500,422500,422000,422500,422000,11
|
|
20240705,094200,453677500,422000,421500,422000,421500,44
|
|
20240705,094100,435126000,421500,421500,421500,421500,17
|
|
20240705,094000,427960500,421000,421000,421500,420000,33
|
|
20240705,093900,414066500,421000,421000,421500,421000,17
|
|
20240705,093800,406909000,421500,421500,421500,421500,1
|
|
20240705,093700,406487500,421500,421500,421500,421500,0
|
|
20240705,093600,406487500,421500,421500,421500,421000,11
|
|
20240705,093500,401852500,421000,421000,421000,421000,0
|
|
20240705,093400,401852500,421000,421000,421000,421000,2
|
|
20240705,093300,401010500,421500,421500,421500,421500,15
|
|
20240705,093200,394688000,421000,421000,421000,421000,0
|
|
20240705,093100,394688000,421000,421000,421000,421000,2
|
|
20240705,093000,393846000,420500,420500,420500,420500,7
|
|
20240705,092900,390902500,420500,420000,420500,420000,5
|
|
20240705,092800,388802000,420000,420000,420000,420000,0
|
|
20240705,092700,388802000,420000,420500,421000,420000,54
|
|
20240705,092600,366085000,420500,420500,420500,420500,0
|
|
20240705,092500,366085000,420500,420500,420500,420500,5
|
|
20240705,092400,363982500,420500,420500,420500,420500,2
|
|
20240705,092300,363141500,420500,420500,420500,420500,0
|
|
20240705,092200,363141500,420500,420500,420500,420500,1
|
|
20240705,092100,362721000,420500,420500,420500,420500,3
|
|
20240705,092000,361459500,420500,420500,420500,420500,1
|
|
20240705,091900,361039000,420000,419500,420500,419500,78
|
|
20240705,091800,328246000,419500,419000,419500,419000,29
|
|
20240705,091700,316083000,419500,419500,419500,419500,14
|
|
20240705,091600,310210000,420500,420500,420500,420500,0
|
|
20240705,091500,310210000,420500,421000,421000,419000,91
|
|
20240705,091400,272010500,421000,422500,423500,421000,57
|
|
20240705,091300,247939000,423500,423500,423500,423500,3
|
|
20240705,091200,246668500,423500,423000,423500,422500,12
|
|
20240705,091100,241589000,422500,423000,423000,422500,12
|
|
20240705,091000,236518000,423000,423000,423000,423000,4
|
|
20240705,090900,234826000,423000,423000,423000,423000,13
|
|
20240705,090800,229327000,423000,423000,423000,422500,59
|
|
20240705,090700,204373500,423500,422500,424000,422500,97
|
|
20240705,090600,163294500,422500,422000,422500,422000,34
|
|
20240705,090500,148941000,422500,423000,423000,420000,31
|
|
20240705,090400,135873500,423000,421500,423000,421500,117
|
|
20240705,090300,86472500,421500,420000,421500,420000,70
|
|
20240705,090200,57041000,420000,419500,420000,419500,78
|
|
20240705,090100,24287500,419500,419000,419500,419000,31
|
|
20240705,090000,11286000,418000,418000,418000,418000,27
|