593 lines
33 KiB
CSV
593 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,185000,3008467000,431000,431000,431000,431000,809
|
|
20240708,184900,3008467000,431000,431000,431000,431000,0
|
|
20240708,184800,3008467000,431000,431000,431000,431000,0
|
|
20240708,184700,3008467000,431000,431000,431000,431000,0
|
|
20240708,184600,3008467000,431000,431000,431000,431000,0
|
|
20240708,184500,3008467000,431000,431000,431000,431000,0
|
|
20240708,184400,3008467000,431000,431000,431000,431000,0
|
|
20240708,184300,3008467000,431000,431000,431000,431000,0
|
|
20240708,184200,3008467000,431000,431000,431000,431000,0
|
|
20240708,184100,3008467000,431000,431000,431000,431000,0
|
|
20240708,184000,3008467000,431000,431000,431000,431000,0
|
|
20240708,183900,3008467000,431000,431000,431000,431000,0
|
|
20240708,183800,3008467000,431000,431000,431000,431000,0
|
|
20240708,183700,3008467000,431000,431000,431000,431000,0
|
|
20240708,183600,3008467000,431000,431000,431000,431000,0
|
|
20240708,183500,3008467000,431000,431000,431000,431000,0
|
|
20240708,183400,3008467000,431000,431000,431000,431000,0
|
|
20240708,183300,3008467000,431000,431000,431000,431000,0
|
|
20240708,183200,3008467000,431000,431000,431000,431000,0
|
|
20240708,183100,3008467000,431000,431000,431000,431000,0
|
|
20240708,183000,3008467000,431000,431000,431000,431000,0
|
|
20240708,182900,3008467000,431000,431000,431000,431000,0
|
|
20240708,182800,3008467000,431000,431000,431000,431000,0
|
|
20240708,182700,3008467000,431000,431000,431000,431000,0
|
|
20240708,182600,3008467000,431000,431000,431000,431000,0
|
|
20240708,182500,3008467000,431000,431000,431000,431000,0
|
|
20240708,182400,3008467000,431000,431000,431000,431000,0
|
|
20240708,182300,3008467000,431000,431000,431000,431000,0
|
|
20240708,182200,3008467000,431000,431000,431000,431000,0
|
|
20240708,182100,3008467000,431000,431000,431000,431000,0
|
|
20240708,182000,3008467000,431000,431000,431000,431000,809
|
|
20240708,181900,3008467000,431000,431000,431000,431000,0
|
|
20240708,181800,3008467000,431000,431000,431000,431000,0
|
|
20240708,181700,3008467000,431000,431000,431000,431000,0
|
|
20240708,181600,3008467000,431000,431000,431000,431000,0
|
|
20240708,181500,3008467000,431000,431000,431000,431000,0
|
|
20240708,181400,3008467000,431000,431000,431000,431000,0
|
|
20240708,181300,3008467000,431000,431000,431000,431000,0
|
|
20240708,181200,3008467000,431000,431000,431000,431000,0
|
|
20240708,181100,3008467000,431000,431000,431000,431000,0
|
|
20240708,181000,3008467000,431000,431000,431000,431000,0
|
|
20240708,180900,3008467000,431000,431000,431000,431000,0
|
|
20240708,180800,3008467000,431000,431000,431000,431000,0
|
|
20240708,180700,3008467000,431000,431000,431000,431000,0
|
|
20240708,180600,3008467000,431000,431000,431000,431000,0
|
|
20240708,180500,3008467000,431000,431000,431000,431000,0
|
|
20240708,180400,3008467000,431000,431000,431000,431000,0
|
|
20240708,180300,3008467000,431000,431000,431000,431000,0
|
|
20240708,180200,3008467000,431000,431000,431000,431000,0
|
|
20240708,180100,3008467000,431000,431000,431000,431000,0
|
|
20240708,180000,3008467000,431000,431000,431000,431000,0
|
|
20240708,175900,3008467000,431000,431000,431000,431000,0
|
|
20240708,175800,3008467000,431000,431000,431000,431000,0
|
|
20240708,175700,3008467000,431000,431000,431000,431000,0
|
|
20240708,175600,3008467000,431000,431000,431000,431000,0
|
|
20240708,175500,3008467000,431000,431000,431000,431000,0
|
|
20240708,175400,3008467000,431000,431000,431000,431000,0
|
|
20240708,175300,3008467000,431000,431000,431000,431000,0
|
|
20240708,175200,3008467000,431000,431000,431000,431000,0
|
|
20240708,175100,3008467000,431000,431000,431000,431000,0
|
|
20240708,175000,3008467000,431000,431000,431000,431000,809
|
|
20240708,174900,3008467000,431000,431000,431000,431000,0
|
|
20240708,174800,3008467000,431000,431000,431000,431000,0
|
|
20240708,174700,3008467000,431000,431000,431000,431000,0
|
|
20240708,174600,3008467000,431000,431000,431000,431000,0
|
|
20240708,174500,3008467000,431000,431000,431000,431000,0
|
|
20240708,174400,3008467000,431000,431000,431000,431000,0
|
|
20240708,174300,3008467000,431000,431000,431000,431000,0
|
|
20240708,174200,3008467000,431000,431000,431000,431000,0
|
|
20240708,174100,3008467000,431000,431000,431000,431000,0
|
|
20240708,174000,3008467000,431000,431000,431000,431000,0
|
|
20240708,173900,3008467000,431000,431000,431000,431000,0
|
|
20240708,173800,3008467000,431000,431000,431000,431000,0
|
|
20240708,173700,3008467000,431000,431000,431000,431000,0
|
|
20240708,173600,3008467000,431000,431000,431000,431000,0
|
|
20240708,173500,3008467000,431000,431000,431000,431000,0
|
|
20240708,173400,3008467000,431000,431000,431000,431000,0
|
|
20240708,173300,3008467000,431000,431000,431000,431000,0
|
|
20240708,173200,3008467000,431000,431000,431000,431000,0
|
|
20240708,173100,3008467000,431000,431000,431000,431000,0
|
|
20240708,173000,3008467000,431000,431000,431000,431000,0
|
|
20240708,172900,3008467000,431000,431000,431000,431000,0
|
|
20240708,172800,3008467000,431000,431000,431000,431000,0
|
|
20240708,172700,3008467000,431000,431000,431000,431000,0
|
|
20240708,172600,3008467000,431000,431000,431000,431000,0
|
|
20240708,172500,3008467000,431000,431000,431000,431000,0
|
|
20240708,172400,3008467000,431000,431000,431000,431000,0
|
|
20240708,172300,3008467000,431000,431000,431000,431000,0
|
|
20240708,172200,3008467000,431000,431000,431000,431000,0
|
|
20240708,172100,3008467000,431000,431000,431000,431000,0
|
|
20240708,172000,3008467000,431000,431000,431000,431000,809
|
|
20240708,171900,3008467000,431000,431000,431000,431000,0
|
|
20240708,171800,3008467000,431000,431000,431000,431000,0
|
|
20240708,171700,3008467000,431000,431000,431000,431000,0
|
|
20240708,171600,3008467000,431000,431000,431000,431000,0
|
|
20240708,171500,3008467000,431000,431000,431000,431000,0
|
|
20240708,171400,3008467000,431000,431000,431000,431000,0
|
|
20240708,171300,3008467000,431000,431000,431000,431000,0
|
|
20240708,171200,3008467000,431000,431000,431000,431000,0
|
|
20240708,171100,3008467000,431000,431000,431000,431000,0
|
|
20240708,171000,3008467000,431000,431000,431000,431000,0
|
|
20240708,170900,3008467000,431000,431000,431000,431000,0
|
|
20240708,170800,3008467000,431000,431000,431000,431000,0
|
|
20240708,170700,3008467000,431000,431000,431000,431000,0
|
|
20240708,170600,3008467000,431000,431000,431000,431000,0
|
|
20240708,170500,3008467000,431000,431000,431000,431000,0
|
|
20240708,170400,3008467000,431000,431000,431000,431000,0
|
|
20240708,170300,3008467000,431000,431000,431000,431000,0
|
|
20240708,170200,3008467000,431000,431000,431000,431000,0
|
|
20240708,170100,3008467000,431000,431000,431000,431000,0
|
|
20240708,170000,3008467000,431000,431000,431000,431000,0
|
|
20240708,165900,3008467000,431000,431000,431000,431000,0
|
|
20240708,165800,3008467000,431000,431000,431000,431000,0
|
|
20240708,165700,3008467000,431000,431000,431000,431000,0
|
|
20240708,165600,3008467000,431000,431000,431000,431000,0
|
|
20240708,165500,3008467000,431000,431000,431000,431000,0
|
|
20240708,165400,3008467000,431000,431000,431000,431000,0
|
|
20240708,165300,3008467000,431000,431000,431000,431000,0
|
|
20240708,165200,3008467000,431000,431000,431000,431000,0
|
|
20240708,165100,3008467000,431000,431000,431000,431000,0
|
|
20240708,165000,3008467000,431000,431000,431000,431000,809
|
|
20240708,164900,3008467000,431000,431000,431000,431000,0
|
|
20240708,164800,3008467000,431000,431000,431000,431000,0
|
|
20240708,164700,3008467000,431000,431000,431000,431000,0
|
|
20240708,164600,3008467000,431000,431000,431000,431000,0
|
|
20240708,164500,3008467000,431000,431000,431000,431000,0
|
|
20240708,164400,3008467000,431000,431000,431000,431000,0
|
|
20240708,164300,3008467000,431000,431000,431000,431000,0
|
|
20240708,164200,3008467000,431000,431000,431000,431000,0
|
|
20240708,164100,3008467000,431000,431000,431000,431000,0
|
|
20240708,164000,3008467000,431000,431000,431000,431000,0
|
|
20240708,163900,3008467000,431000,431000,431000,431000,0
|
|
20240708,163800,3008467000,431000,431000,431000,431000,0
|
|
20240708,163700,3008467000,431000,431000,431000,431000,0
|
|
20240708,163600,3008467000,431000,431000,431000,431000,0
|
|
20240708,163500,3008467000,431000,431000,431000,431000,0
|
|
20240708,163400,3008467000,431000,431000,431000,431000,0
|
|
20240708,163300,3008467000,431000,431000,431000,431000,0
|
|
20240708,163200,3008467000,431000,431000,431000,431000,0
|
|
20240708,163100,3008467000,431000,431000,431000,431000,0
|
|
20240708,163000,3008467000,431000,431000,431000,431000,0
|
|
20240708,162900,3008467000,431000,431000,431000,431000,0
|
|
20240708,162800,3008467000,431000,431000,431000,431000,0
|
|
20240708,162700,3008467000,431000,431000,431000,431000,0
|
|
20240708,162600,3008467000,431000,431000,431000,431000,0
|
|
20240708,162500,3008467000,431000,431000,431000,431000,0
|
|
20240708,162400,3008467000,431000,431000,431000,431000,0
|
|
20240708,162300,3008467000,431000,431000,431000,431000,0
|
|
20240708,162200,3008467000,431000,431000,431000,431000,0
|
|
20240708,162100,3008467000,431000,431000,431000,431000,0
|
|
20240708,162000,3008467000,431000,431000,431000,431000,809
|
|
20240708,161900,3008467000,431000,431000,431000,431000,0
|
|
20240708,161800,3008467000,431000,431000,431000,431000,0
|
|
20240708,161700,3008467000,431000,431000,431000,431000,0
|
|
20240708,161600,3008467000,431000,431000,431000,431000,0
|
|
20240708,161500,3008467000,431000,431000,431000,431000,0
|
|
20240708,161400,3008467000,431000,431000,431000,431000,0
|
|
20240708,161300,3008467000,431000,431000,431000,431000,0
|
|
20240708,161200,3008467000,431000,431000,431000,431000,0
|
|
20240708,161100,3008467000,431000,431000,431000,431000,0
|
|
20240708,161000,3008467000,431000,431000,431000,431000,0
|
|
20240708,160900,3008467000,431000,431000,431000,431000,0
|
|
20240708,160800,3008467000,431000,431000,431000,431000,0
|
|
20240708,160700,3008467000,431000,431000,431000,431000,0
|
|
20240708,160600,3008467000,431000,431000,431000,431000,0
|
|
20240708,160500,3008467000,431000,431000,431000,431000,0
|
|
20240708,160400,3008467000,431000,431000,431000,431000,0
|
|
20240708,160300,3008467000,431000,431000,431000,431000,0
|
|
20240708,160200,3008467000,431000,431000,431000,431000,0
|
|
20240708,160100,3008467000,431000,431000,431000,431000,0
|
|
20240708,160000,3008467000,431000,431000,431000,431000,0
|
|
20240708,155900,3008467000,431000,431000,431000,431000,0
|
|
20240708,155800,3008467000,431000,431000,431000,431000,0
|
|
20240708,155700,3008467000,431000,431000,431000,431000,0
|
|
20240708,155600,3008467000,431000,431000,431000,431000,0
|
|
20240708,155500,3008467000,431000,431000,431000,431000,0
|
|
20240708,155400,3008467000,431000,431000,431000,431000,0
|
|
20240708,155300,3008467000,431000,431000,431000,431000,0
|
|
20240708,155200,3008467000,431000,431000,431000,431000,0
|
|
20240708,155100,3008467000,431000,431000,431000,431000,0
|
|
20240708,155000,3008467000,431000,431000,431000,431000,809
|
|
20240708,154900,3008467000,431000,431000,431000,431000,0
|
|
20240708,154800,3008467000,431000,431000,431000,431000,0
|
|
20240708,154700,3008467000,431000,431000,431000,431000,0
|
|
20240708,154600,3008467000,431000,431000,431000,431000,0
|
|
20240708,154500,3008467000,431000,431000,431000,431000,0
|
|
20240708,154400,3008467000,431000,431000,431000,431000,0
|
|
20240708,154300,3008467000,431000,431000,431000,431000,0
|
|
20240708,154200,3008467000,431000,431000,431000,431000,0
|
|
20240708,154100,3008467000,431000,431000,431000,431000,0
|
|
20240708,154000,3008467000,431000,431000,431000,431000,0
|
|
20240708,153900,3008467000,431000,431000,431000,431000,0
|
|
20240708,153800,3008467000,431000,431000,431000,431000,0
|
|
20240708,153700,3008467000,431000,431000,431000,431000,0
|
|
20240708,153600,3008467000,431000,431000,431000,431000,0
|
|
20240708,153500,3008467000,431000,431000,431000,431000,0
|
|
20240708,153400,3008467000,431000,431000,431000,431000,0
|
|
20240708,153300,3008467000,431000,431000,431000,431000,0
|
|
20240708,153200,3008467000,431000,431000,431000,431000,0
|
|
20240708,153100,3008467000,431000,431000,431000,431000,0
|
|
20240708,153000,3008467000,431000,431000,431000,431000,809
|
|
20240708,152900,2659788000,430000,430000,430000,430000,0
|
|
20240708,152800,2659788000,430000,430000,430000,430000,0
|
|
20240708,152700,2659788000,430000,430000,430000,430000,0
|
|
20240708,152600,2659788000,430000,430000,430000,430000,0
|
|
20240708,152500,2659788000,430000,430000,430000,430000,0
|
|
20240708,152400,2659788000,430000,430000,430000,430000,0
|
|
20240708,152300,2659788000,430000,430000,430000,430000,0
|
|
20240708,152200,2659788000,430000,430000,430000,430000,0
|
|
20240708,152100,2659788000,430000,430000,430000,430000,0
|
|
20240708,152000,2659788000,430000,430000,430000,430000,0
|
|
20240708,151900,2659788000,430000,429500,430000,429000,72
|
|
20240708,151800,2628876000,429000,429000,429000,429000,8
|
|
20240708,151700,2625444000,429000,429000,429000,429000,4
|
|
20240708,151600,2623728000,429000,430500,430500,429000,126
|
|
20240708,151500,2569572000,430500,430000,430500,430000,20
|
|
20240708,151400,2560971500,430000,430000,430000,430000,79
|
|
20240708,151300,2527001500,430000,430000,430000,430000,6
|
|
20240708,151200,2524421500,430000,429500,430000,429500,54
|
|
20240708,151100,2501205500,429500,429500,429500,429500,16
|
|
20240708,151000,2494333500,429500,430000,430000,429500,66
|
|
20240708,150900,2465974000,430000,430000,430500,430000,15
|
|
20240708,150800,2459521500,430500,430500,430500,430500,0
|
|
20240708,150700,2459521500,430500,430500,430500,430500,4
|
|
20240708,150600,2457799500,430500,430500,430500,430500,0
|
|
20240708,150500,2457799500,430500,430500,430500,430500,0
|
|
20240708,150400,2457799500,430500,430500,430500,430500,0
|
|
20240708,150300,2457799500,430500,430000,430500,430000,6
|
|
20240708,150200,2455218000,430000,430000,430000,430000,0
|
|
20240708,150100,2455218000,430000,430500,430500,430000,13
|
|
20240708,150000,2449626500,430500,430000,430500,430000,20
|
|
20240708,145900,2441018500,430500,430500,430500,430500,1
|
|
20240708,145800,2440588000,430000,430500,430500,430000,39
|
|
20240708,145700,2423799000,430500,430500,430500,430500,5
|
|
20240708,145600,2421646500,430500,430000,430500,430000,22
|
|
20240708,145500,2412185500,429500,429500,429500,429500,0
|
|
20240708,145400,2412185500,429500,429500,429500,429500,5
|
|
20240708,145300,2410038000,429500,430000,430000,429500,76
|
|
20240708,145200,2377368500,429500,429500,430000,429500,45
|
|
20240708,145100,2358025500,429500,429500,429500,429500,10
|
|
20240708,145000,2353730500,430000,430000,430000,430000,1
|
|
20240708,144900,2353300500,429500,429500,429500,429500,3
|
|
20240708,144800,2352012000,430000,430000,430000,430000,0
|
|
20240708,144700,2352012000,430000,430000,430000,430000,1
|
|
20240708,144600,2351582000,430000,430000,430000,430000,2
|
|
20240708,144500,2350722000,430000,429500,430000,429500,10
|
|
20240708,144400,2346423500,430000,430000,430000,430000,0
|
|
20240708,144300,2346423500,430000,430000,430000,430000,2
|
|
20240708,144200,2345563500,429500,429500,429500,429500,6
|
|
20240708,144100,2342986500,429500,429500,429500,429500,15
|
|
20240708,144000,2336544000,429500,429500,429500,429500,1
|
|
20240708,143900,2336114500,429000,429000,429000,429000,1
|
|
20240708,143800,2335685500,429500,429500,429500,429000,20
|
|
20240708,143700,2327096500,429000,429000,429000,429000,4
|
|
20240708,143600,2325380500,429500,429500,429500,429500,0
|
|
20240708,143500,2325380500,429500,429500,429500,429500,3
|
|
20240708,143400,2324092000,429500,429500,429500,429500,0
|
|
20240708,143300,2324092000,429500,429500,429500,429500,0
|
|
20240708,143200,2324092000,429500,429500,429500,429500,3
|
|
20240708,143100,2322803500,429500,429500,429500,429500,1
|
|
20240708,143000,2322374000,429000,429000,429000,429000,27
|
|
20240708,142900,2310791000,429000,429000,429000,429000,10
|
|
20240708,142800,2306501000,429500,429500,429500,429500,2
|
|
20240708,142700,2305642000,429000,429000,429000,429000,5
|
|
20240708,142600,2303497000,429000,429000,429000,429000,6
|
|
20240708,142500,2300923000,429500,429500,429500,429500,1
|
|
20240708,142400,2300493500,429500,429500,429500,429500,1
|
|
20240708,142300,2300064000,429500,429500,429500,429500,4
|
|
20240708,142200,2298346000,429000,429500,429500,429000,5
|
|
20240708,142100,2296200000,429500,429500,429500,429500,2
|
|
20240708,142000,2295341000,429500,429000,429500,429000,4
|
|
20240708,141900,2293624000,429000,429000,429000,429000,1
|
|
20240708,141800,2293195000,429500,429500,429500,429500,2
|
|
20240708,141700,2292336000,429500,429500,429500,429500,11
|
|
20240708,141600,2287611500,429500,429500,430000,429500,9
|
|
20240708,141500,2283745500,429000,429000,429000,429000,0
|
|
20240708,141400,2283745500,429000,429000,429000,429000,0
|
|
20240708,141300,2283745500,429000,429000,429000,429000,0
|
|
20240708,141200,2283745500,429000,429500,429500,429000,4
|
|
20240708,141100,2282028500,429000,429000,429000,429000,0
|
|
20240708,141000,2282028500,429000,429000,429000,429000,1
|
|
20240708,140900,2281599500,429500,429500,429500,429500,5
|
|
20240708,140800,2279452000,429500,429500,429500,429500,1
|
|
20240708,140700,2279022500,429500,429500,429500,429500,12
|
|
20240708,140600,2273868500,429500,429500,429500,429500,2
|
|
20240708,140500,2273009500,429500,429500,429500,429500,2
|
|
20240708,140400,2272150500,429500,429500,429500,429500,1
|
|
20240708,140300,2271721000,429500,430000,430000,429500,12
|
|
20240708,140200,2266563000,430000,430000,430000,430000,0
|
|
20240708,140100,2266563000,430000,430000,430000,430000,6
|
|
20240708,140000,2263983000,430000,429500,430000,429500,14
|
|
20240708,135900,2257966000,428500,428500,428500,428500,0
|
|
20240708,135800,2257966000,428500,428500,428500,428500,0
|
|
20240708,135700,2257966000,428500,428500,428500,428500,0
|
|
20240708,135600,2257966000,428500,428500,428500,428500,0
|
|
20240708,135500,2257966000,428500,429000,429000,428500,40
|
|
20240708,135400,2240815500,430000,430000,430000,430000,1
|
|
20240708,135300,2240385500,429500,429500,429500,429500,0
|
|
20240708,135200,2240385500,429500,430000,430000,429500,2
|
|
20240708,135100,2239526000,430000,430000,430000,430000,0
|
|
20240708,135000,2239526000,430000,430000,430000,430000,0
|
|
20240708,134900,2239526000,430000,430000,430000,430000,2
|
|
20240708,134800,2238666000,430000,430000,430000,430000,0
|
|
20240708,134700,2238666000,430000,430000,430000,430000,1
|
|
20240708,134600,2238236000,429500,429500,429500,429500,0
|
|
20240708,134500,2238236000,429500,429000,429500,429000,42
|
|
20240708,134400,2220216500,429500,429500,429500,429500,0
|
|
20240708,134300,2220216500,429500,429500,429500,429500,0
|
|
20240708,134200,2220216500,429500,429500,429500,429500,0
|
|
20240708,134100,2220216500,429500,429500,429500,429500,0
|
|
20240708,134000,2220216500,429500,429500,429500,429500,4
|
|
20240708,133900,2218498500,430000,429500,430000,429500,6
|
|
20240708,133800,2215921000,429500,429500,429500,429500,1
|
|
20240708,133700,2215491500,429500,429500,429500,429500,120
|
|
20240708,133600,2163951500,430000,430000,430000,430000,13
|
|
20240708,133500,2158361500,430000,430000,430000,430000,2
|
|
20240708,133400,2157501500,430000,429500,430000,429500,3
|
|
20240708,133300,2156212500,429500,429500,429500,429500,0
|
|
20240708,133200,2156212500,429500,429000,429500,429000,9
|
|
20240708,133100,2152347500,429000,429000,429000,429000,1
|
|
20240708,133000,2151918500,429000,429000,429000,429000,0
|
|
20240708,132900,2151918500,429000,429000,429000,429000,2
|
|
20240708,132800,2151060500,429000,429000,429000,429000,0
|
|
20240708,132700,2151060500,429000,429500,429500,429000,47
|
|
20240708,132600,2130890500,429500,429500,429500,429500,2
|
|
20240708,132500,2130031500,430000,429500,430000,429500,12
|
|
20240708,132400,2124877000,430000,430000,430000,430000,36
|
|
20240708,132300,2109397000,430500,430500,430500,430500,21
|
|
20240708,132200,2100356500,430000,430500,430500,430000,100
|
|
20240708,132100,2057329500,430500,430000,430500,430000,83
|
|
20240708,132000,2021613000,430000,430500,430500,430000,70
|
|
20240708,131900,1991490000,431000,430500,431000,430500,90
|
|
20240708,131800,1952744000,430500,430500,430500,430500,5
|
|
20240708,131700,1950591500,430000,430000,430000,430000,0
|
|
20240708,131600,1950591500,430000,430000,430000,430000,65
|
|
20240708,131500,1922641500,430000,430000,430000,430000,1
|
|
20240708,131400,1922211500,430500,430500,430500,430500,0
|
|
20240708,131300,1922211500,430500,430500,430500,430500,16
|
|
20240708,131200,1915323500,430000,430000,430000,430000,1
|
|
20240708,131100,1914893500,430500,430500,430500,430500,2
|
|
20240708,131000,1914032500,430000,430000,430000,430000,0
|
|
20240708,130900,1914032500,430000,430000,430000,430000,6
|
|
20240708,130800,1911452500,430500,430500,430500,430500,0
|
|
20240708,130700,1911452500,430500,430500,430500,430000,103
|
|
20240708,130600,1867161000,430500,430500,430500,430500,0
|
|
20240708,130500,1867161000,430500,430500,430500,430500,0
|
|
20240708,130400,1867161000,430500,430500,430500,430500,0
|
|
20240708,130300,1867161000,430500,430000,430500,430000,9
|
|
20240708,130200,1863290500,430000,430000,430000,430000,18
|
|
20240708,130100,1855550500,430000,430000,430000,430000,1
|
|
20240708,130000,1855120500,430500,430500,430500,430000,11
|
|
20240708,125900,1850385500,430500,430500,430500,430500,20
|
|
20240708,125800,1841775500,430000,430000,430000,430000,6
|
|
20240708,125700,1839195500,430500,430500,430500,430500,1
|
|
20240708,125600,1838765000,430500,430500,430500,430500,1
|
|
20240708,125500,1838334500,430000,430000,430000,430000,2
|
|
20240708,125400,1837474500,430000,430000,430000,430000,28
|
|
20240708,125300,1825434500,430000,430000,430000,430000,1
|
|
20240708,125200,1825004500,430000,430000,430000,430000,3
|
|
20240708,125100,1823714500,430000,430000,430000,430000,0
|
|
20240708,125000,1823714500,430000,430000,430000,430000,1
|
|
20240708,124900,1823284500,430000,431000,431000,430000,2
|
|
20240708,124800,1822423500,431000,431000,431000,431000,1
|
|
20240708,124700,1821992500,430500,430500,430500,430500,2
|
|
20240708,124600,1821131500,430500,430500,430500,430500,27
|
|
20240708,124500,1809508000,430500,430500,430500,430500,4
|
|
20240708,124400,1807786000,430500,430500,430500,430500,0
|
|
20240708,124300,1807786000,430500,430500,430500,430500,1
|
|
20240708,124200,1807355500,430500,430500,430500,430500,10
|
|
20240708,124100,1803050500,431000,430500,431000,430500,13
|
|
20240708,124000,1797453500,431000,430500,431000,430500,47
|
|
20240708,123900,1777218500,430500,430500,430500,430500,0
|
|
20240708,123800,1777218500,430500,430000,430500,430000,22
|
|
20240708,123700,1767748000,430500,430000,430500,430000,3
|
|
20240708,123600,1766457000,430500,430500,430500,430500,1
|
|
20240708,123500,1766026500,430500,430500,430500,430500,2
|
|
20240708,123400,1765165500,431000,431000,431000,431000,1
|
|
20240708,123300,1764734500,430500,430500,430500,430500,107
|
|
20240708,123200,1718671000,430500,430500,431000,430500,6
|
|
20240708,123100,1716087500,431000,431000,431000,431000,0
|
|
20240708,123000,1716087500,431000,431000,431000,431000,17
|
|
20240708,122900,1708760500,431000,431000,431000,431000,49
|
|
20240708,122800,1687641500,431000,431000,431000,431000,0
|
|
20240708,122700,1687641500,431000,431500,431500,431000,4
|
|
20240708,122600,1685916000,431500,431000,431500,431000,18
|
|
20240708,122500,1678152000,431500,431000,431500,431000,20
|
|
20240708,122400,1669525500,431000,431000,431000,431000,0
|
|
20240708,122300,1669525500,431000,431500,431500,430500,146
|
|
20240708,122200,1606604000,431000,431000,431000,431000,8
|
|
20240708,122100,1603156000,431000,431000,431000,430500,75
|
|
20240708,122000,1570839000,431000,431000,431000,431000,0
|
|
20240708,121900,1570839000,431000,431000,431000,431000,2
|
|
20240708,121800,1569977000,430500,431000,431000,430500,11
|
|
20240708,121700,1565236500,431000,431000,431000,431000,3
|
|
20240708,121600,1563943500,431000,431000,431000,431000,3
|
|
20240708,121500,1562650500,431000,431000,431000,431000,0
|
|
20240708,121400,1562650500,431000,430500,431000,430500,57
|
|
20240708,121300,1538107500,430500,430500,430500,430500,13
|
|
20240708,121200,1532511000,430500,430500,430500,430500,2
|
|
20240708,121100,1531650000,430500,430500,430500,430500,11
|
|
20240708,121000,1526914500,430500,430000,430500,430000,11
|
|
20240708,120900,1522183000,430500,430500,430500,430500,4
|
|
20240708,120800,1520461000,430000,430000,430000,430000,2
|
|
20240708,120700,1519601000,430000,430000,430500,430000,7
|
|
20240708,120600,1516590000,430000,430000,430000,430000,2
|
|
20240708,120500,1515730000,430500,430500,430500,430500,1
|
|
20240708,120400,1515299500,430000,430000,430000,430000,2
|
|
20240708,120300,1514439500,430500,430000,430500,430000,104
|
|
20240708,120200,1469715000,430000,430000,430000,430000,0
|
|
20240708,120100,1469715000,430000,429500,430000,429500,3
|
|
20240708,120000,1468426000,430000,429500,430000,429500,20
|
|
20240708,115900,1459827000,429500,429500,429500,429500,13
|
|
20240708,115800,1454243500,429500,429500,429500,429500,1
|
|
20240708,115700,1453814000,429000,428500,429000,428500,3
|
|
20240708,115600,1452528000,428500,429500,429500,428500,64
|
|
20240708,115500,1425041000,429500,428500,429500,428500,2
|
|
20240708,115400,1424183000,428500,428500,428500,428500,1
|
|
20240708,115300,1423754500,429000,429000,429000,429000,1
|
|
20240708,115200,1423325500,429000,429000,429000,428500,41
|
|
20240708,115100,1405752500,429000,429000,429000,429000,0
|
|
20240708,115000,1405752500,429000,428500,429000,428500,43
|
|
20240708,114900,1387326500,429000,428500,429000,428500,5
|
|
20240708,114800,1385182000,428000,428000,428000,428000,2
|
|
20240708,114700,1384326000,427000,429000,429000,427000,15
|
|
20240708,114600,1377911000,427000,427000,427000,427000,0
|
|
20240708,114500,1377911000,427000,428000,428000,427000,43
|
|
20240708,114400,1359509000,428000,428000,428000,428000,1
|
|
20240708,114300,1359081000,429000,428000,429000,428000,2
|
|
20240708,114200,1358224000,428500,429000,429000,428500,60
|
|
20240708,114100,1332511500,429000,429000,429500,428500,95
|
|
20240708,114000,1291744000,429000,428500,429500,428500,141
|
|
20240708,113900,1231279000,428500,427500,428500,427500,73
|
|
20240708,113800,1200034000,427500,427000,427500,427000,2
|
|
20240708,113700,1199179500,428000,428000,428000,428000,1
|
|
20240708,113600,1198751500,428000,427000,428000,426500,391
|
|
20240708,113500,1031717000,427000,426000,427000,426000,141
|
|
20240708,113400,971621000,426000,426000,426000,426000,4
|
|
20240708,113300,969917000,426000,426000,426000,426000,52
|
|
20240708,113200,947765000,425500,425500,425500,425500,8
|
|
20240708,113100,944361000,425500,425500,425500,425500,3
|
|
20240708,113000,943084500,425500,425500,425500,425500,1
|
|
20240708,112900,942659000,425500,425500,425500,425500,1
|
|
20240708,112800,942233500,426000,426000,426000,426000,1
|
|
20240708,112700,941807500,426000,425500,426000,425500,4
|
|
20240708,112600,940104000,425500,425500,425500,425500,1
|
|
20240708,112500,939678500,426000,426000,426000,426000,0
|
|
20240708,112400,939678500,426000,426000,426000,426000,0
|
|
20240708,112300,939678500,426000,426000,426000,426000,13
|
|
20240708,112200,934140500,426000,426000,426000,426000,15
|
|
20240708,112100,927750500,426000,425000,426000,425000,4
|
|
20240708,112000,926048500,425000,425000,425000,425000,2
|
|
20240708,111900,925198500,425500,425500,425500,425500,4
|
|
20240708,111800,923496500,425500,425500,425500,425500,0
|
|
20240708,111700,923496500,425500,426000,426000,425000,12
|
|
20240708,111600,918386000,426000,426000,426000,426000,0
|
|
20240708,111500,918386000,426000,426000,426000,426000,0
|
|
20240708,111400,918386000,426000,426000,426000,426000,1
|
|
20240708,111300,917960000,425000,425000,425000,425000,2
|
|
20240708,111200,917110000,425500,425500,425500,425500,0
|
|
20240708,111100,917110000,425500,425500,425500,425500,1
|
|
20240708,111000,916684500,425500,426000,426000,425500,12
|
|
20240708,110900,911577500,425500,425500,425500,425500,1
|
|
20240708,110800,911152000,426000,426000,426000,426000,0
|
|
20240708,110700,911152000,426000,426000,426000,426000,1
|
|
20240708,110600,910726000,426000,426000,426000,426000,0
|
|
20240708,110500,910726000,426000,426000,426000,426000,7
|
|
20240708,110400,907744000,426000,425500,426000,425500,23
|
|
20240708,110300,897954500,425500,425500,425500,425500,2
|
|
20240708,110200,897103500,426000,425500,426000,425500,8
|
|
20240708,110100,893696500,425000,425000,425000,425000,1
|
|
20240708,110000,893271500,425500,425500,425500,425000,5
|
|
20240708,105900,891144500,425500,425500,425500,425500,1
|
|
20240708,105800,890719000,425000,425000,425000,425000,0
|
|
20240708,105700,890719000,425000,425500,425500,425000,19
|
|
20240708,105600,882640000,425500,425500,425500,425500,1
|
|
20240708,105500,882214500,425500,424500,425500,424500,3
|
|
20240708,105400,880939000,425500,425500,425500,425500,0
|
|
20240708,105300,880939000,425500,425500,425500,425500,1
|
|
20240708,105200,880513500,426000,424500,426000,424500,11
|
|
20240708,105100,875842500,424500,424500,424500,424500,1
|
|
20240708,105000,875418000,424500,424500,424500,424500,1
|
|
20240708,104900,874993500,424500,426000,426000,424500,6
|
|
20240708,104800,872445000,426000,426000,426000,426000,4
|
|
20240708,104700,870741000,426000,425500,426000,424500,49
|
|
20240708,104600,849888500,425500,425500,425500,425500,1
|
|
20240708,104500,849463000,425500,424000,425500,424000,4
|
|
20240708,104400,847762500,424000,425500,425500,424000,2
|
|
20240708,104300,846913000,424000,424000,424000,424000,1
|
|
20240708,104200,846489000,424000,424000,424000,424000,2
|
|
20240708,104100,845641000,424000,424000,424000,424000,1
|
|
20240708,104000,845217000,424000,424000,424000,424000,1
|
|
20240708,103900,844793000,424000,424000,424000,424000,2
|
|
20240708,103800,843945000,424000,424000,424000,424000,2
|
|
20240708,103700,843097000,425500,424000,425500,424000,4
|
|
20240708,103600,841399500,424000,424000,424000,424000,1
|
|
20240708,103500,840975500,424000,424000,424000,424000,7
|
|
20240708,103400,838007500,425500,424000,425500,424000,13
|
|
20240708,103300,832492500,424000,424000,424000,424000,1
|
|
20240708,103200,832068500,424000,424500,424500,424000,2
|
|
20240708,103100,831220000,424000,424000,424000,424000,2
|
|
20240708,103000,830372000,424000,424000,425500,424000,5
|
|
20240708,102900,828247500,424000,424000,424000,424000,1
|
|
20240708,102800,827823500,424000,424000,424000,424000,1
|
|
20240708,102700,827399500,424000,424000,424000,424000,2
|
|
20240708,102600,826551500,424000,424000,424000,424000,1
|
|
20240708,102500,826127500,425500,424000,425500,424000,3
|
|
20240708,102400,824854000,424000,424000,424000,424000,1
|
|
20240708,102300,824430000,424500,424000,424500,424000,13
|
|
20240708,102200,818912000,424000,424000,424000,424000,16
|
|
20240708,102100,812128000,424000,424000,424000,424000,0
|
|
20240708,102000,812128000,424000,424000,424000,424000,2
|
|
20240708,101900,811280000,424000,424500,424500,424000,3
|
|
20240708,101800,810007000,424000,424000,424000,424000,2
|
|
20240708,101700,809159000,424000,424500,424500,424000,4
|
|
20240708,101600,807461500,424000,424000,424000,424000,1
|
|
20240708,101500,807037500,424000,424000,424500,424000,3
|
|
20240708,101400,805765000,424000,424500,424500,424000,7
|
|
20240708,101300,802794500,424000,424000,424000,424000,2
|
|
20240708,101200,801946500,424500,424000,424500,424000,2
|
|
20240708,101100,801098000,424000,424000,424000,424000,3
|
|
20240708,101000,799826000,424000,424500,424500,424000,26
|
|
20240708,100900,788799500,424500,424500,424500,424500,0
|
|
20240708,100800,788799500,424500,424500,425500,424500,6
|
|
20240708,100700,786251500,424500,424500,424500,424500,23
|
|
20240708,100600,776488000,424500,424500,424500,424500,2
|
|
20240708,100500,775639000,424500,424500,424500,424500,1
|
|
20240708,100400,775214500,426000,424500,426000,424500,2
|
|
20240708,100300,774364000,424500,424500,426000,424500,3
|
|
20240708,100200,773089000,426000,426000,426000,424500,9
|
|
20240708,100100,769256500,424500,426000,426000,424500,3
|
|
20240708,100000,767981500,424500,426000,426000,424500,4
|
|
20240708,095900,766282000,424500,424500,424500,424500,2
|
|
20240708,095800,765433000,424500,426000,426000,424500,56
|
|
20240708,095700,741583000,426000,426000,426000,426000,0
|
|
20240708,095600,741583000,426000,426500,426500,426000,8
|
|
20240708,095500,738172000,426000,426000,426500,426000,59
|
|
20240708,095400,713024000,426000,424500,426000,423500,259
|
|
20240708,095300,602970000,424000,424000,424000,423500,16
|
|
20240708,095200,596186500,423500,423500,424000,423500,20
|
|
20240708,095100,587707500,423500,423500,423500,423500,1
|
|
20240708,095000,587284000,424000,423500,424000,423500,8
|
|
20240708,094900,583895500,423500,423500,423500,423500,3
|
|
20240708,094800,582625000,424000,424000,424000,424000,2
|
|
20240708,094700,581777000,424000,424000,424000,424000,21
|
|
20240708,094600,572873000,424500,424000,424500,424000,2
|
|
20240708,094500,572024500,424000,424000,424000,424000,0
|
|
20240708,094400,572024500,424000,424500,424500,424000,3
|
|
20240708,094300,570752000,424500,424000,424500,424000,6
|
|
20240708,094200,568205500,424000,424000,424000,424000,2
|
|
20240708,094100,567357500,424000,424000,424000,424000,3
|
|
20240708,094000,566085500,424500,424000,424500,424000,13
|
|
20240708,093900,560568000,424000,424000,424000,424000,0
|
|
20240708,093800,560568000,424000,424000,424500,424000,9
|
|
20240708,093700,556751500,424000,424000,424000,424000,1
|
|
20240708,093600,556327500,424500,424500,424500,424500,3
|
|
20240708,093500,555054000,424500,424500,424500,424500,1
|
|
20240708,093400,554629500,424000,424000,424000,424000,0
|
|
20240708,093300,554629500,424000,424000,424000,424000,4
|
|
20240708,093200,552933500,424000,424000,424000,424000,9
|
|
20240708,093100,549117500,424000,424000,424000,424000,11
|
|
20240708,093000,544453500,423500,423000,423500,423000,7
|
|
20240708,092900,541489500,423500,423500,423500,423500,2
|
|
20240708,092800,540642500,423000,423000,423000,423000,6
|
|
20240708,092700,538104500,423000,423000,423000,423000,1
|
|
20240708,092600,537681500,423500,423500,423500,423500,15
|
|
20240708,092500,531329000,423000,423000,423500,423000,15
|
|
20240708,092400,524983500,423500,423500,423500,423500,12
|
|
20240708,092300,519901500,423500,424000,424000,423500,5
|
|
20240708,092200,517782000,424000,424000,424000,424000,63
|
|
20240708,092100,491070000,424000,424000,424500,424000,3
|
|
20240708,092000,489797500,424000,424000,424000,424000,0
|
|
20240708,091900,489797500,424000,424000,424000,424000,5
|
|
20240708,091800,487677500,423500,423500,423500,423500,10
|
|
20240708,091700,483442500,423500,425000,425000,423500,12
|
|
20240708,091600,478348000,425000,425000,425000,425000,0
|
|
20240708,091500,478348000,425000,424000,425000,424000,7
|
|
20240708,091400,475378000,424500,425000,425000,424500,5
|
|
20240708,091300,473254500,424500,426000,426000,424500,28
|
|
20240708,091200,461336500,426000,424000,426000,424000,330
|
|
20240708,091100,321078000,424000,424000,424500,423500,44
|
|
20240708,091000,302408000,423500,420500,423500,420500,398
|
|
20240708,090900,134038500,418000,420500,420500,418000,8
|
|
20240708,090800,130690000,420500,419000,420500,416000,117
|
|
20240708,090700,81863000,419000,419000,419000,417500,15
|
|
20240708,090600,75586500,419500,419000,419500,419000,2
|
|
20240708,090500,74748000,419500,418500,419500,418500,17
|
|
20240708,090400,67628000,418000,416500,418000,416500,16
|
|
20240708,090300,60952000,416500,417000,418500,416500,11
|
|
20240708,090200,56362000,417500,417000,419000,417000,10
|
|
20240708,090100,52187000,417000,419000,419500,416000,58
|
|
20240708,090000,27967500,417000,417500,417500,417000,67
|