593 lines
33 KiB
CSV
593 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,185000,1776758000,430000,430000,430000,430000,336
|
|
20240709,184900,1776758000,430000,430000,430000,430000,0
|
|
20240709,184800,1776758000,430000,430000,430000,430000,0
|
|
20240709,184700,1776758000,430000,430000,430000,430000,0
|
|
20240709,184600,1776758000,430000,430000,430000,430000,0
|
|
20240709,184500,1776758000,430000,430000,430000,430000,0
|
|
20240709,184400,1776758000,430000,430000,430000,430000,0
|
|
20240709,184300,1776758000,430000,430000,430000,430000,0
|
|
20240709,184200,1776758000,430000,430000,430000,430000,0
|
|
20240709,184100,1776758000,430000,430000,430000,430000,0
|
|
20240709,184000,1776758000,430000,430000,430000,430000,0
|
|
20240709,183900,1776758000,430000,430000,430000,430000,0
|
|
20240709,183800,1776758000,430000,430000,430000,430000,0
|
|
20240709,183700,1776758000,430000,430000,430000,430000,0
|
|
20240709,183600,1776758000,430000,430000,430000,430000,0
|
|
20240709,183500,1776758000,430000,430000,430000,430000,0
|
|
20240709,183400,1776758000,430000,430000,430000,430000,0
|
|
20240709,183300,1776758000,430000,430000,430000,430000,0
|
|
20240709,183200,1776758000,430000,430000,430000,430000,0
|
|
20240709,183100,1776758000,430000,430000,430000,430000,0
|
|
20240709,183000,1776758000,430000,430000,430000,430000,0
|
|
20240709,182900,1776758000,430000,430000,430000,430000,0
|
|
20240709,182800,1776758000,430000,430000,430000,430000,0
|
|
20240709,182700,1776758000,430000,430000,430000,430000,0
|
|
20240709,182600,1776758000,430000,430000,430000,430000,0
|
|
20240709,182500,1776758000,430000,430000,430000,430000,0
|
|
20240709,182400,1776758000,430000,430000,430000,430000,0
|
|
20240709,182300,1776758000,430000,430000,430000,430000,0
|
|
20240709,182200,1776758000,430000,430000,430000,430000,0
|
|
20240709,182100,1776758000,430000,430000,430000,430000,0
|
|
20240709,182000,1776758000,430000,430000,430000,430000,336
|
|
20240709,181900,1776758000,430000,430000,430000,430000,0
|
|
20240709,181800,1776758000,430000,430000,430000,430000,0
|
|
20240709,181700,1776758000,430000,430000,430000,430000,0
|
|
20240709,181600,1776758000,430000,430000,430000,430000,0
|
|
20240709,181500,1776758000,430000,430000,430000,430000,0
|
|
20240709,181400,1776758000,430000,430000,430000,430000,0
|
|
20240709,181300,1776758000,430000,430000,430000,430000,0
|
|
20240709,181200,1776758000,430000,430000,430000,430000,0
|
|
20240709,181100,1776758000,430000,430000,430000,430000,0
|
|
20240709,181000,1776758000,430000,430000,430000,430000,0
|
|
20240709,180900,1776758000,430000,430000,430000,430000,0
|
|
20240709,180800,1776758000,430000,430000,430000,430000,0
|
|
20240709,180700,1776758000,430000,430000,430000,430000,0
|
|
20240709,180600,1776758000,430000,430000,430000,430000,0
|
|
20240709,180500,1776758000,430000,430000,430000,430000,0
|
|
20240709,180400,1776758000,430000,430000,430000,430000,0
|
|
20240709,180300,1776758000,430000,430000,430000,430000,0
|
|
20240709,180200,1776758000,430000,430000,430000,430000,0
|
|
20240709,180100,1776758000,430000,430000,430000,430000,0
|
|
20240709,180000,1776758000,430000,430000,430000,430000,0
|
|
20240709,175900,1776758000,430000,430000,430000,430000,0
|
|
20240709,175800,1776758000,430000,430000,430000,430000,0
|
|
20240709,175700,1776758000,430000,430000,430000,430000,0
|
|
20240709,175600,1776758000,430000,430000,430000,430000,0
|
|
20240709,175500,1776758000,430000,430000,430000,430000,0
|
|
20240709,175400,1776758000,430000,430000,430000,430000,0
|
|
20240709,175300,1776758000,430000,430000,430000,430000,0
|
|
20240709,175200,1776758000,430000,430000,430000,430000,0
|
|
20240709,175100,1776758000,430000,430000,430000,430000,0
|
|
20240709,175000,1776758000,430000,430000,430000,430000,336
|
|
20240709,174900,1776758000,430000,430000,430000,430000,0
|
|
20240709,174800,1776758000,430000,430000,430000,430000,0
|
|
20240709,174700,1776758000,430000,430000,430000,430000,0
|
|
20240709,174600,1776758000,430000,430000,430000,430000,0
|
|
20240709,174500,1776758000,430000,430000,430000,430000,0
|
|
20240709,174400,1776758000,430000,430000,430000,430000,0
|
|
20240709,174300,1776758000,430000,430000,430000,430000,0
|
|
20240709,174200,1776758000,430000,430000,430000,430000,0
|
|
20240709,174100,1776758000,430000,430000,430000,430000,0
|
|
20240709,174000,1776758000,430000,430000,430000,430000,0
|
|
20240709,173900,1776758000,430000,430000,430000,430000,0
|
|
20240709,173800,1776758000,430000,430000,430000,430000,0
|
|
20240709,173700,1776758000,430000,430000,430000,430000,0
|
|
20240709,173600,1776758000,430000,430000,430000,430000,0
|
|
20240709,173500,1776758000,430000,430000,430000,430000,0
|
|
20240709,173400,1776758000,430000,430000,430000,430000,0
|
|
20240709,173300,1776758000,430000,430000,430000,430000,0
|
|
20240709,173200,1776758000,430000,430000,430000,430000,0
|
|
20240709,173100,1776758000,430000,430000,430000,430000,0
|
|
20240709,173000,1776758000,430000,430000,430000,430000,0
|
|
20240709,172900,1776758000,430000,430000,430000,430000,0
|
|
20240709,172800,1776758000,430000,430000,430000,430000,0
|
|
20240709,172700,1776758000,430000,430000,430000,430000,0
|
|
20240709,172600,1776758000,430000,430000,430000,430000,0
|
|
20240709,172500,1776758000,430000,430000,430000,430000,0
|
|
20240709,172400,1776758000,430000,430000,430000,430000,0
|
|
20240709,172300,1776758000,430000,430000,430000,430000,0
|
|
20240709,172200,1776758000,430000,430000,430000,430000,0
|
|
20240709,172100,1776758000,430000,430000,430000,430000,0
|
|
20240709,172000,1776758000,430000,430000,430000,430000,336
|
|
20240709,171900,1776758000,430000,430000,430000,430000,0
|
|
20240709,171800,1776758000,430000,430000,430000,430000,0
|
|
20240709,171700,1776758000,430000,430000,430000,430000,0
|
|
20240709,171600,1776758000,430000,430000,430000,430000,0
|
|
20240709,171500,1776758000,430000,430000,430000,430000,0
|
|
20240709,171400,1776758000,430000,430000,430000,430000,0
|
|
20240709,171300,1776758000,430000,430000,430000,430000,0
|
|
20240709,171200,1776758000,430000,430000,430000,430000,0
|
|
20240709,171100,1776758000,430000,430000,430000,430000,0
|
|
20240709,171000,1776758000,430000,430000,430000,430000,0
|
|
20240709,170900,1776758000,430000,430000,430000,430000,0
|
|
20240709,170800,1776758000,430000,430000,430000,430000,0
|
|
20240709,170700,1776758000,430000,430000,430000,430000,0
|
|
20240709,170600,1776758000,430000,430000,430000,430000,0
|
|
20240709,170500,1776758000,430000,430000,430000,430000,0
|
|
20240709,170400,1776758000,430000,430000,430000,430000,0
|
|
20240709,170300,1776758000,430000,430000,430000,430000,0
|
|
20240709,170200,1776758000,430000,430000,430000,430000,0
|
|
20240709,170100,1776758000,430000,430000,430000,430000,0
|
|
20240709,170000,1776758000,430000,430000,430000,430000,0
|
|
20240709,165900,1776758000,430000,430000,430000,430000,0
|
|
20240709,165800,1776758000,430000,430000,430000,430000,0
|
|
20240709,165700,1776758000,430000,430000,430000,430000,0
|
|
20240709,165600,1776758000,430000,430000,430000,430000,0
|
|
20240709,165500,1776758000,430000,430000,430000,430000,0
|
|
20240709,165400,1776758000,430000,430000,430000,430000,0
|
|
20240709,165300,1776758000,430000,430000,430000,430000,0
|
|
20240709,165200,1776758000,430000,430000,430000,430000,0
|
|
20240709,165100,1776758000,430000,430000,430000,430000,0
|
|
20240709,165000,1776758000,430000,430000,430000,430000,336
|
|
20240709,164900,1776758000,430000,430000,430000,430000,0
|
|
20240709,164800,1776758000,430000,430000,430000,430000,0
|
|
20240709,164700,1776758000,430000,430000,430000,430000,0
|
|
20240709,164600,1776758000,430000,430000,430000,430000,0
|
|
20240709,164500,1776758000,430000,430000,430000,430000,0
|
|
20240709,164400,1776758000,430000,430000,430000,430000,0
|
|
20240709,164300,1776758000,430000,430000,430000,430000,0
|
|
20240709,164200,1776758000,430000,430000,430000,430000,0
|
|
20240709,164100,1776758000,430000,430000,430000,430000,0
|
|
20240709,164000,1776758000,430000,430000,430000,430000,0
|
|
20240709,163900,1776758000,430000,430000,430000,430000,0
|
|
20240709,163800,1776758000,430000,430000,430000,430000,0
|
|
20240709,163700,1776758000,430000,430000,430000,430000,0
|
|
20240709,163600,1776758000,430000,430000,430000,430000,0
|
|
20240709,163500,1776758000,430000,430000,430000,430000,0
|
|
20240709,163400,1776758000,430000,430000,430000,430000,0
|
|
20240709,163300,1776758000,430000,430000,430000,430000,0
|
|
20240709,163200,1776758000,430000,430000,430000,430000,0
|
|
20240709,163100,1776758000,430000,430000,430000,430000,0
|
|
20240709,163000,1776758000,430000,430000,430000,430000,0
|
|
20240709,162900,1776758000,430000,430000,430000,430000,0
|
|
20240709,162800,1776758000,430000,430000,430000,430000,0
|
|
20240709,162700,1776758000,430000,430000,430000,430000,0
|
|
20240709,162600,1776758000,430000,430000,430000,430000,0
|
|
20240709,162500,1776758000,430000,430000,430000,430000,0
|
|
20240709,162400,1776758000,430000,430000,430000,430000,0
|
|
20240709,162300,1776758000,430000,430000,430000,430000,0
|
|
20240709,162200,1776758000,430000,430000,430000,430000,0
|
|
20240709,162100,1776758000,430000,430000,430000,430000,0
|
|
20240709,162000,1776758000,430000,430000,430000,430000,336
|
|
20240709,161900,1776758000,430000,430000,430000,430000,0
|
|
20240709,161800,1776758000,430000,430000,430000,430000,0
|
|
20240709,161700,1776758000,430000,430000,430000,430000,0
|
|
20240709,161600,1776758000,430000,430000,430000,430000,0
|
|
20240709,161500,1776758000,430000,430000,430000,430000,0
|
|
20240709,161400,1776758000,430000,430000,430000,430000,0
|
|
20240709,161300,1776758000,430000,430000,430000,430000,0
|
|
20240709,161200,1776758000,430000,430000,430000,430000,0
|
|
20240709,161100,1776758000,430000,430000,430000,430000,0
|
|
20240709,161000,1776758000,430000,430000,430000,430000,0
|
|
20240709,160900,1776758000,430000,430000,430000,430000,0
|
|
20240709,160800,1776758000,430000,430000,430000,430000,0
|
|
20240709,160700,1776758000,430000,430000,430000,430000,0
|
|
20240709,160600,1776758000,430000,430000,430000,430000,0
|
|
20240709,160500,1776758000,430000,430000,430000,430000,0
|
|
20240709,160400,1776758000,430000,430000,430000,430000,0
|
|
20240709,160300,1776758000,430000,430000,430000,430000,0
|
|
20240709,160200,1776758000,430000,430000,430000,430000,0
|
|
20240709,160100,1776758000,430000,430000,430000,430000,0
|
|
20240709,160000,1776758000,430000,430000,430000,430000,0
|
|
20240709,155900,1776758000,430000,430000,430000,430000,0
|
|
20240709,155800,1776758000,430000,430000,430000,430000,0
|
|
20240709,155700,1776758000,430000,430000,430000,430000,0
|
|
20240709,155600,1776758000,430000,430000,430000,430000,0
|
|
20240709,155500,1776758000,430000,430000,430000,430000,0
|
|
20240709,155400,1776758000,430000,430000,430000,430000,0
|
|
20240709,155300,1776758000,430000,430000,430000,430000,0
|
|
20240709,155200,1776758000,430000,430000,430000,430000,0
|
|
20240709,155100,1776758000,430000,430000,430000,430000,0
|
|
20240709,155000,1776758000,430000,430000,430000,430000,336
|
|
20240709,154900,1776758000,430000,430000,430000,430000,0
|
|
20240709,154800,1776758000,430000,430000,430000,430000,0
|
|
20240709,154700,1776758000,430000,430000,430000,430000,0
|
|
20240709,154600,1776758000,430000,430000,430000,430000,0
|
|
20240709,154500,1776758000,430000,430000,430000,430000,0
|
|
20240709,154400,1776758000,430000,430000,430000,430000,0
|
|
20240709,154300,1776758000,430000,430000,430000,430000,0
|
|
20240709,154200,1776758000,430000,430000,430000,430000,0
|
|
20240709,154100,1776758000,430000,430000,430000,430000,0
|
|
20240709,154000,1776758000,430000,430000,430000,430000,0
|
|
20240709,153900,1776758000,430000,430000,430000,430000,0
|
|
20240709,153800,1776758000,430000,430000,430000,430000,0
|
|
20240709,153700,1776758000,430000,430000,430000,430000,0
|
|
20240709,153600,1776758000,430000,430000,430000,430000,0
|
|
20240709,153500,1776758000,430000,430000,430000,430000,0
|
|
20240709,153400,1776758000,430000,430000,430000,430000,0
|
|
20240709,153300,1776758000,430000,430000,430000,430000,0
|
|
20240709,153200,1776758000,430000,430000,430000,430000,0
|
|
20240709,153100,1776758000,430000,430000,430000,430000,0
|
|
20240709,153000,1776758000,430000,430000,430000,430000,336
|
|
20240709,152900,1632278000,429000,429000,429000,429000,0
|
|
20240709,152800,1632278000,429000,429000,429000,429000,0
|
|
20240709,152700,1632278000,429000,429000,429000,429000,0
|
|
20240709,152600,1632278000,429000,429000,429000,429000,0
|
|
20240709,152500,1632278000,429000,429000,429000,429000,0
|
|
20240709,152400,1632278000,429000,429000,429000,429000,0
|
|
20240709,152300,1632278000,429000,429000,429000,429000,0
|
|
20240709,152200,1632278000,429000,429000,429000,429000,0
|
|
20240709,152100,1632278000,429000,429000,429000,429000,0
|
|
20240709,152000,1632278000,429000,429000,429000,429000,0
|
|
20240709,151900,1632278000,429000,430000,430000,429000,88
|
|
20240709,151800,1594460000,429500,429000,429500,429000,40
|
|
20240709,151700,1577288000,429000,429000,429500,429000,11
|
|
20240709,151600,1572565000,429000,429000,429500,429000,65
|
|
20240709,151500,1544678500,429000,428500,429000,428500,6
|
|
20240709,151400,1542107000,428500,429000,429000,428500,6
|
|
20240709,151300,1539533500,428500,429000,429000,428500,16
|
|
20240709,151200,1532674500,428500,428500,429000,428500,10
|
|
20240709,151100,1528386000,428500,428500,428500,428500,1
|
|
20240709,151000,1527957500,428500,428500,429000,428500,22
|
|
20240709,150900,1518525500,428500,428500,428500,428500,22
|
|
20240709,150800,1509098500,428500,428500,429000,428500,52
|
|
20240709,150700,1486810500,428000,428000,428000,428000,0
|
|
20240709,150600,1486810500,428000,428000,428000,427500,86
|
|
20240709,150500,1450004500,427500,428000,428000,427500,11
|
|
20240709,150400,1445297500,428000,428000,428000,428000,8
|
|
20240709,150300,1441873500,428000,427500,428500,427500,8
|
|
20240709,150200,1438450500,427500,428000,428000,427500,49
|
|
20240709,150100,1417492000,428000,428000,428000,427500,34
|
|
20240709,150000,1402940500,427500,427500,428000,427500,15
|
|
20240709,145900,1396527000,427000,427000,427500,427000,20
|
|
20240709,145800,1387985000,428000,427500,428000,427000,25
|
|
20240709,145700,1377302500,427000,427000,427500,427000,5
|
|
20240709,145600,1375166500,427000,427000,427500,427000,11
|
|
20240709,145500,1370468500,427500,427500,427500,427000,13
|
|
20240709,145400,1364914500,427000,427000,427500,427000,13
|
|
20240709,145300,1359361500,427000,427500,427500,427000,17
|
|
20240709,145200,1352095000,427500,427500,427500,427000,18
|
|
20240709,145100,1344401500,427500,427000,427500,427000,8
|
|
20240709,145000,1340983000,427000,427000,428000,427000,15
|
|
20240709,144900,1334572000,427000,427000,427000,427000,8
|
|
20240709,144800,1331156000,427000,427500,427500,427000,12
|
|
20240709,144700,1326027500,427500,427500,427500,427500,22
|
|
20240709,144600,1316622500,427500,428000,428000,427500,46
|
|
20240709,144500,1296947500,427500,427500,427500,427500,6
|
|
20240709,144400,1294382500,427500,427500,427500,427500,18
|
|
20240709,144300,1286687500,427500,427500,427500,427500,13
|
|
20240709,144200,1281130000,427500,427500,427500,427500,5
|
|
20240709,144100,1278992500,427500,427500,427500,427500,15
|
|
20240709,144000,1272580000,427500,427500,428000,427500,13
|
|
20240709,143900,1267021500,427500,427500,427500,427500,4
|
|
20240709,143800,1265311500,427500,427500,428000,427500,7
|
|
20240709,143700,1262317000,427500,427500,427500,427500,7
|
|
20240709,143600,1259324500,427500,427500,427500,427500,4
|
|
20240709,143500,1257614500,427500,427500,427500,427500,3
|
|
20240709,143400,1256332000,427500,427500,427500,427500,11
|
|
20240709,143300,1251629500,427500,428000,428000,427500,7
|
|
20240709,143200,1248634500,427500,427500,428000,427500,6
|
|
20240709,143100,1246069000,427500,427500,427500,427500,11
|
|
20240709,143000,1241366500,428000,427500,428000,427500,9
|
|
20240709,142900,1237517000,427500,427500,428000,427500,11
|
|
20240709,142800,1232813500,427500,427500,427500,427500,2
|
|
20240709,142700,1231958500,427500,428000,428000,427500,18
|
|
20240709,142600,1224256000,428000,428000,428000,428000,4
|
|
20240709,142500,1222544000,428000,428000,428000,428000,4
|
|
20240709,142400,1220832000,428500,428000,428500,428000,7
|
|
20240709,142300,1217834000,428000,428000,428500,428000,13
|
|
20240709,142200,1212269000,428500,428500,428500,428500,0
|
|
20240709,142100,1212269000,428500,428500,428500,428000,9
|
|
20240709,142000,1208413000,428000,428000,428000,428000,7
|
|
20240709,141900,1205417000,428000,428000,428000,428000,5
|
|
20240709,141800,1203277000,428500,428500,428500,428500,4
|
|
20240709,141700,1201563000,428500,428500,428500,428500,10
|
|
20240709,141600,1197278000,428500,428500,429000,428500,3
|
|
20240709,141500,1195992000,428500,428000,428500,428000,16
|
|
20240709,141400,1189137000,428000,427500,428000,427500,3
|
|
20240709,141300,1187853500,427500,427500,427500,427500,0
|
|
20240709,141200,1187853500,427500,428000,428500,427500,22
|
|
20240709,141100,1178441500,427500,427500,428000,427500,12
|
|
20240709,141000,1173307500,428000,427500,428000,427500,60
|
|
20240709,140900,1147653500,427500,427500,427500,427500,10
|
|
20240709,140800,1143378500,428000,427500,428000,427500,7
|
|
20240709,140700,1140383000,428000,427000,428000,427000,13
|
|
20240709,140600,1134824000,427500,427500,428000,427000,170
|
|
20240709,140500,1062144500,427500,427500,427500,427500,7
|
|
20240709,140400,1059152000,427500,427500,427500,427500,3
|
|
20240709,140300,1057869500,428000,428000,428000,428000,2
|
|
20240709,140200,1057013500,427500,427500,427500,427500,1
|
|
20240709,140100,1056586000,428000,427500,428000,427500,15
|
|
20240709,140000,1050167500,427500,427500,427500,427500,7
|
|
20240709,135900,1047175000,427500,427500,427500,427500,0
|
|
20240709,135800,1047175000,427500,427500,427500,427500,5
|
|
20240709,135700,1045037500,427500,427500,427500,427500,3
|
|
20240709,135600,1043755000,427500,427500,427500,427500,5
|
|
20240709,135500,1041617500,427500,427500,427500,427500,2
|
|
20240709,135400,1040762500,427500,427500,427500,427500,2
|
|
20240709,135300,1039907500,427500,427500,427500,427500,1
|
|
20240709,135200,1039480000,427500,427500,427500,427500,1
|
|
20240709,135100,1039052500,427500,427500,428000,427500,31
|
|
20240709,135000,1025795000,427500,427500,427500,427500,4
|
|
20240709,134900,1024085000,427500,427500,427500,427500,2
|
|
20240709,134800,1023230000,427500,427500,427500,427500,3
|
|
20240709,134700,1021947500,427500,428000,428000,427500,18
|
|
20240709,134600,1014245500,428000,428000,428000,428000,3
|
|
20240709,134500,1012961500,428000,428000,428500,428000,8
|
|
20240709,134400,1009535000,428000,428000,428000,428000,2
|
|
20240709,134300,1008679000,428000,428000,428000,428000,2
|
|
20240709,134200,1007823000,428000,428000,428000,428000,0
|
|
20240709,134100,1007823000,428000,428000,428000,428000,3
|
|
20240709,134000,1006539000,428000,428000,428000,428000,2
|
|
20240709,133900,1005683000,428500,428000,428500,428000,6
|
|
20240709,133800,1003113000,428000,428000,428000,428000,0
|
|
20240709,133700,1003113000,428000,428000,428000,428000,3
|
|
20240709,133600,1001829000,428000,428500,428500,428000,15
|
|
20240709,133500,995402000,428000,428000,428000,428000,2
|
|
20240709,133400,994546000,429000,428000,429000,428000,7
|
|
20240709,133300,991546000,428000,428500,428500,428000,3
|
|
20240709,133200,990261500,428000,428000,428000,428000,1
|
|
20240709,133100,989833500,428500,427500,428500,427500,27
|
|
20240709,133000,978277000,427500,427500,427500,427500,7
|
|
20240709,132900,975284500,427500,427500,427500,427500,1
|
|
20240709,132800,974857000,427500,427500,427500,427500,1
|
|
20240709,132700,974429500,427500,427500,427500,427500,0
|
|
20240709,132600,974429500,427500,427500,428000,427500,25
|
|
20240709,132500,963741000,427500,427500,427500,427500,4
|
|
20240709,132400,962031000,427500,427500,427500,427500,0
|
|
20240709,132300,962031000,427500,427500,427500,427500,2
|
|
20240709,132200,961176000,427500,427500,427500,427500,2
|
|
20240709,132100,960321000,427500,427500,427500,427500,15
|
|
20240709,132000,953908500,427500,427500,427500,427500,1
|
|
20240709,131900,953481000,427500,427500,428000,427500,4
|
|
20240709,131800,951770500,428500,428500,428500,428500,0
|
|
20240709,131700,951770500,428500,428500,428500,428500,4
|
|
20240709,131600,950056500,428000,428000,428000,427500,8
|
|
20240709,131500,946634000,427500,427500,427500,427500,2
|
|
20240709,131400,945779000,427500,427500,427500,427500,1
|
|
20240709,131300,945351500,427500,428500,428500,427500,6
|
|
20240709,131200,942781500,427500,428000,428000,427500,62
|
|
20240709,131100,916271500,428000,428000,428000,428000,1
|
|
20240709,131000,915843500,428000,428000,428000,428000,11
|
|
20240709,130900,911135500,427500,428000,428000,427500,8
|
|
20240709,130800,907713500,428000,427500,428000,427500,7
|
|
20240709,130700,904720000,428000,428000,428000,427500,5
|
|
20240709,130600,902581000,427500,428000,428000,427500,45
|
|
20240709,130500,883331000,428000,428000,428000,428000,1
|
|
20240709,130400,882903000,428500,428500,428500,428500,5
|
|
20240709,130300,880760500,428000,428000,428000,428000,12
|
|
20240709,130200,875624500,428000,428000,428000,428000,4
|
|
20240709,130100,873912500,428000,428000,428500,428000,3
|
|
20240709,130000,872628000,428500,428000,428500,428000,2
|
|
20240709,125900,871771500,428000,428000,428000,428000,1
|
|
20240709,125800,871343500,428000,428500,428500,428000,4
|
|
20240709,125700,869630500,428000,428500,428500,428000,3
|
|
20240709,125600,868345500,428500,428000,428500,428000,29
|
|
20240709,125500,855933000,428000,428000,428000,428000,1
|
|
20240709,125400,855505000,428000,428000,428000,428000,5
|
|
20240709,125300,853365000,428000,428000,428000,428000,1
|
|
20240709,125200,852937000,428000,428500,428500,428000,3
|
|
20240709,125100,851652000,428000,428000,428000,428000,2
|
|
20240709,125000,850796000,428000,428000,428000,428000,2
|
|
20240709,124900,849940000,428000,428000,428000,428000,2
|
|
20240709,124800,849084000,428000,428000,428000,428000,2
|
|
20240709,124700,848228000,428000,428000,428000,428000,2
|
|
20240709,124600,847372000,428500,428000,428500,428000,10
|
|
20240709,124500,843087500,428500,428500,428500,428000,19
|
|
20240709,124400,834946500,428500,428500,428500,428500,1
|
|
20240709,124300,834518000,429000,429000,429000,429000,2
|
|
20240709,124200,833660000,428500,428500,428500,428500,2
|
|
20240709,124100,832803000,428500,428500,429000,428500,16
|
|
20240709,124000,825945000,428500,428500,428500,428500,5
|
|
20240709,123900,823802500,429000,429000,429000,429000,33
|
|
20240709,123800,809645500,429000,429000,429500,429000,4
|
|
20240709,123700,807929000,429000,429000,429000,429000,1
|
|
20240709,123600,807500000,429000,429000,429000,429000,6
|
|
20240709,123500,804926000,429000,429000,429000,429000,2
|
|
20240709,123400,804068000,429500,429000,429500,429000,4
|
|
20240709,123300,802351000,429000,429000,429000,429000,4
|
|
20240709,123200,800635000,429000,429000,429000,429000,2
|
|
20240709,123100,799777000,429000,429000,429000,429000,4
|
|
20240709,123000,798061000,428500,429000,429000,428500,5
|
|
20240709,122900,795916500,428500,428500,428500,428500,0
|
|
20240709,122800,795916500,428500,428500,429000,428500,12
|
|
20240709,122700,790769500,428500,428500,428500,428500,2
|
|
20240709,122600,789912500,428500,429000,429000,428500,6
|
|
20240709,122500,787340500,429000,429000,429000,429000,10
|
|
20240709,122400,783050500,429500,428500,429500,428500,3
|
|
20240709,122300,781764000,428500,428500,428500,428500,0
|
|
20240709,122200,781764000,428500,429000,429000,428500,2
|
|
20240709,122100,780906500,429000,429000,429000,429000,3
|
|
20240709,122000,779619500,429500,429500,429500,429500,2
|
|
20240709,121900,778760500,429500,428500,429500,428500,6
|
|
20240709,121800,776185500,429000,429500,429500,429000,34
|
|
20240709,121700,761587500,429500,430000,430000,429500,9
|
|
20240709,121600,757719000,429500,429500,429500,429500,1
|
|
20240709,121500,757289500,429500,429000,429500,429000,14
|
|
20240709,121400,751277000,428500,429000,429500,428500,44
|
|
20240709,121300,732401000,429000,429000,429000,428000,33
|
|
20240709,121200,718245000,429500,429000,429500,428000,48
|
|
20240709,121100,697660500,428500,427500,428500,427500,29
|
|
20240709,121000,685244500,427500,427500,427500,427500,3
|
|
20240709,120900,683962000,427500,427500,427500,427500,2
|
|
20240709,120800,683107000,427500,427500,427500,427500,1
|
|
20240709,120700,682679500,427500,427500,427500,427500,6
|
|
20240709,120600,680114500,427500,427500,427500,427500,2
|
|
20240709,120500,679259500,428000,427500,428000,427500,4
|
|
20240709,120400,677548500,427500,427500,427500,427500,3
|
|
20240709,120300,676266000,427500,427500,427500,427500,2
|
|
20240709,120200,675411000,427500,427500,427500,427500,1
|
|
20240709,120100,674983500,427500,427500,427500,427500,2
|
|
20240709,120000,674128500,428000,427500,428000,427500,27
|
|
20240709,115900,662574500,427500,427500,427500,427500,0
|
|
20240709,115800,662574500,427500,428000,428000,427500,4
|
|
20240709,115700,660863500,428000,427500,428000,427500,9
|
|
20240709,115600,657014000,427500,427500,427500,427500,2
|
|
20240709,115500,656159000,427500,427500,427500,427500,3
|
|
20240709,115400,654876500,427500,427500,427500,427500,1
|
|
20240709,115300,654449000,427500,427500,427500,427500,1
|
|
20240709,115200,654021500,427500,427500,427500,427500,1
|
|
20240709,115100,653594000,428000,427500,428000,427500,12
|
|
20240709,115000,648463000,427500,427500,427500,427500,2
|
|
20240709,114900,647608000,427500,427500,427500,427500,1
|
|
20240709,114800,647180500,427500,427500,427500,427500,0
|
|
20240709,114700,647180500,427500,427500,427500,427500,2
|
|
20240709,114600,646325500,427500,427500,428000,427500,8
|
|
20240709,114500,642903000,427500,428000,428000,427500,11
|
|
20240709,114400,638197000,427500,427500,427500,427500,2
|
|
20240709,114300,637342000,427500,427500,427500,427500,1
|
|
20240709,114200,636914500,427500,427500,427500,427500,6
|
|
20240709,114100,634349500,427500,427500,427500,427500,1
|
|
20240709,114000,633922000,427500,427500,428000,427500,19
|
|
20240709,113900,625798000,427500,427500,427500,427500,2
|
|
20240709,113800,624943000,427500,427500,427500,427500,1
|
|
20240709,113700,624515500,427500,427500,427500,427500,5
|
|
20240709,113600,622378000,427500,428000,428000,427500,5
|
|
20240709,113500,620239500,427500,427500,428000,427500,4
|
|
20240709,113400,618528500,427500,427500,427500,427500,0
|
|
20240709,113300,618528500,427500,427500,428000,427500,19
|
|
20240709,113200,610402500,427500,427500,428500,427500,7
|
|
20240709,113100,607406500,427500,428000,428000,427500,3
|
|
20240709,113000,606123000,427500,427500,427500,427500,1
|
|
20240709,112900,605695500,427500,427500,427500,427500,2
|
|
20240709,112800,604840500,427500,427500,428000,427500,5
|
|
20240709,112700,602701500,427500,427500,427500,427500,1
|
|
20240709,112600,602274000,427500,427500,428000,427500,3
|
|
20240709,112500,600991000,428000,428000,428000,427500,9
|
|
20240709,112400,597142500,428000,427500,428000,427500,9
|
|
20240709,112300,593293000,427500,428000,428000,427500,4
|
|
20240709,112200,591582000,428000,427500,428000,427500,10
|
|
20240709,112100,587306000,427500,428000,428000,427500,6
|
|
20240709,112000,584739000,428000,427500,428000,427500,3
|
|
20240709,111900,583455500,427500,427500,428000,427500,5
|
|
20240709,111800,581317500,427500,427500,427500,427500,0
|
|
20240709,111700,581317500,427500,427500,428000,427500,5
|
|
20240709,111600,579179000,427500,428000,428000,427500,3
|
|
20240709,111500,577896000,427500,427500,427500,427500,4
|
|
20240709,111400,576186000,427500,428000,428000,427500,2
|
|
20240709,111300,575330500,428000,427500,428000,427500,3
|
|
20240709,111200,574047500,428000,427500,428000,427500,5
|
|
20240709,111100,571908500,427500,427500,427500,427500,1
|
|
20240709,111000,571481000,427500,427500,428000,427500,8
|
|
20240709,110900,568058500,427500,428000,428000,427500,5
|
|
20240709,110800,565919000,428000,427500,428000,427500,14
|
|
20240709,110700,559928000,427500,427500,427500,427500,8
|
|
20240709,110600,556508000,427500,427500,427500,427500,6
|
|
20240709,110500,553943000,428000,428000,428000,428000,15
|
|
20240709,110400,547523000,428000,428500,428500,428000,6
|
|
20240709,110300,544952500,428000,428000,428000,428000,2
|
|
20240709,110200,544096500,428000,428000,428000,428000,2
|
|
20240709,110100,543240500,428000,428000,428500,427500,21
|
|
20240709,110000,534252000,427500,428000,428000,427500,2
|
|
20240709,105900,533396500,428000,427500,428000,427500,7
|
|
20240709,105800,530403000,427500,428000,428000,427500,7
|
|
20240709,105700,527407500,427500,427500,427500,427500,5
|
|
20240709,105600,525270000,427500,427500,427500,427500,3
|
|
20240709,105500,523987500,427500,427500,427500,427500,2
|
|
20240709,105400,523132500,427500,427500,428000,427500,3
|
|
20240709,105300,521849500,428000,428000,428000,427500,13
|
|
20240709,105200,516286000,427500,427500,427500,427500,5
|
|
20240709,105100,514148500,427500,428000,428000,427500,3
|
|
20240709,105000,512865500,427500,427500,428000,427500,22
|
|
20240709,104900,503454000,427500,427500,427500,427500,3
|
|
20240709,104800,502171500,427500,427500,427500,427500,63
|
|
20240709,104700,475239000,428000,427500,428000,427500,10
|
|
20240709,104600,470960500,427500,427500,427500,427500,0
|
|
20240709,104500,470960500,427500,428000,428000,427500,3
|
|
20240709,104400,469677500,427500,427500,427500,427500,1
|
|
20240709,104300,469250000,427500,427500,427500,427500,5
|
|
20240709,104200,467112500,427500,428000,428000,427500,4
|
|
20240709,104100,465401500,428500,428000,428500,428000,4
|
|
20240709,104000,463689000,428000,428000,428000,428000,3
|
|
20240709,103900,462405000,427500,428000,428000,427500,7
|
|
20240709,103800,459410500,427500,428000,428000,427500,42
|
|
20240709,103700,441442500,427500,427500,427500,427500,2
|
|
20240709,103600,440587500,427500,427500,427500,427500,3
|
|
20240709,103500,439305000,427500,427500,427500,427500,2
|
|
20240709,103400,438450000,427500,428000,428000,427500,31
|
|
20240709,103300,425185500,428000,428000,428000,428000,10
|
|
20240709,103200,420905500,428000,428000,428000,428000,22
|
|
20240709,103100,411489500,428000,428000,428000,428000,2
|
|
20240709,103000,410633500,428000,428000,428500,428000,25
|
|
20240709,102900,399932500,428000,428500,428500,428000,4
|
|
20240709,102800,398219500,428000,428000,428000,428000,1
|
|
20240709,102700,397791500,428000,428000,428500,428000,5
|
|
20240709,102600,395650500,428000,428000,428000,428000,3
|
|
20240709,102500,394366500,428000,428000,428000,428000,1
|
|
20240709,102400,393938500,428000,428000,428000,428000,4
|
|
20240709,102300,392226500,428000,428000,428000,428000,2
|
|
20240709,102200,391370500,428000,428000,428000,428000,2
|
|
20240709,102100,390514500,428000,428000,428000,428000,4
|
|
20240709,102000,388802500,428000,428000,428000,428000,2
|
|
20240709,101900,387946500,428000,428000,428000,428000,2
|
|
20240709,101800,387090500,428500,428000,428500,428000,16
|
|
20240709,101700,380240500,428000,428000,428500,428000,4
|
|
20240709,101600,378528000,428500,428000,428500,428000,2
|
|
20240709,101500,377671500,428500,428500,428500,428500,22
|
|
20240709,101400,368244500,428500,428500,428500,428500,1
|
|
20240709,101300,367816000,428500,429000,429000,428500,22
|
|
20240709,101200,358388500,428500,428500,428500,428500,5
|
|
20240709,101100,356246000,428500,428500,428500,428500,2
|
|
20240709,101000,355389000,428500,428500,428500,428500,1
|
|
20240709,100900,354960500,428500,428500,428500,428500,2
|
|
20240709,100800,354103500,428500,428500,428500,428500,3
|
|
20240709,100700,352818000,428500,428500,428500,428500,3
|
|
20240709,100600,351532500,428500,428500,428500,428500,13
|
|
20240709,100500,345962000,428500,428500,428500,428500,2
|
|
20240709,100400,345105000,429000,429000,429000,429000,25
|
|
20240709,100300,334380000,429000,429000,429000,429000,3
|
|
20240709,100200,333093000,429500,429000,429500,429000,9
|
|
20240709,100100,329231000,429500,429000,429500,429000,2
|
|
20240709,100000,328372500,429500,429500,429500,429000,7
|
|
20240709,095900,325368500,429000,429500,429500,429000,3
|
|
20240709,095800,324081000,429000,429000,429500,429000,6
|
|
20240709,095700,321505000,429500,429000,429500,429000,13
|
|
20240709,095600,315922000,429500,429000,429500,429000,6
|
|
20240709,095500,313346000,429000,429000,429000,429000,1
|
|
20240709,095400,312917000,429000,429500,429500,429000,6
|
|
20240709,095300,310342500,429000,429000,429000,429000,15
|
|
20240709,095200,303907500,429000,429000,429000,429000,7
|
|
20240709,095100,300904500,429000,429000,429000,429000,0
|
|
20240709,095000,300904500,429000,429000,429500,429000,10
|
|
20240709,094900,296613000,429000,429000,429000,429000,3
|
|
20240709,094800,295326000,429500,429000,429500,429000,4
|
|
20240709,094700,293609000,430500,430500,430500,430500,1
|
|
20240709,094600,293178500,429000,429000,429500,429000,7
|
|
20240709,094500,290173500,429500,429500,430000,429500,26
|
|
20240709,094400,279005500,429500,429500,429500,429500,4
|
|
20240709,094300,277287500,429500,429500,429500,429500,2
|
|
20240709,094200,276428500,429500,429500,430000,429500,33
|
|
20240709,094100,262240000,429500,429500,429500,429500,1
|
|
20240709,094000,261810500,429500,429500,429500,429500,1
|
|
20240709,093900,261381000,429500,431000,431000,429500,8
|
|
20240709,093800,257937500,431000,429500,431000,429500,14
|
|
20240709,093700,251906500,429500,429500,429500,429500,0
|
|
20240709,093600,251906500,429500,429500,430000,429500,8
|
|
20240709,093500,248469500,429500,429500,429500,429500,12
|
|
20240709,093400,243315500,429500,429000,429500,429000,2
|
|
20240709,093300,242457000,429000,429000,429500,429000,3
|
|
20240709,093200,241169500,429500,429000,431000,429000,30
|
|
20240709,093100,228269000,431000,430500,431000,430500,16
|
|
20240709,093000,221375000,430500,429000,430500,429000,17
|
|
20240709,092900,214078500,429000,429000,429000,429000,1
|
|
20240709,092800,213649500,429000,429500,429500,429000,30
|
|
20240709,092700,200767000,429000,429000,429000,429000,3
|
|
20240709,092600,199480000,429000,429000,429000,429000,1
|
|
20240709,092500,199051000,429000,429000,429000,429000,7
|
|
20240709,092400,196048000,429000,429000,429000,429000,22
|
|
20240709,092300,186610000,429000,428500,429000,428500,15
|
|
20240709,092200,180181500,428500,428500,428500,428500,0
|
|
20240709,092100,180181500,428500,428500,428500,428500,2
|
|
20240709,092000,179324500,428500,428500,428500,428500,2
|
|
20240709,091900,178467500,428500,428500,428500,428500,0
|
|
20240709,091800,178467500,428500,429000,429000,428500,17
|
|
20240709,091700,171181000,429000,429000,429000,429000,14
|
|
20240709,091600,165175000,429000,429000,429000,429000,0
|
|
20240709,091500,165175000,429000,429000,429000,429000,1
|
|
20240709,091400,164746000,429000,429000,429000,429000,1
|
|
20240709,091300,164317000,428500,428500,428500,428500,12
|
|
20240709,091200,159175000,428000,428000,428500,428000,14
|
|
20240709,091100,153182500,428000,428000,428500,428000,56
|
|
20240709,091000,129212000,428000,428500,428500,428000,34
|
|
20240709,090900,114659500,428000,428000,428000,428000,13
|
|
20240709,090800,109095500,428500,428500,428500,428500,0
|
|
20240709,090700,109095500,428500,428500,428500,428500,4
|
|
20240709,090600,107381500,428500,429000,429000,428000,82
|
|
20240709,090500,72257500,429000,429500,429500,429000,26
|
|
20240709,090400,61102500,429000,430000,430500,429000,22
|
|
20240709,090300,51655000,430500,430000,430500,429500,4
|
|
20240709,090200,49935000,429000,429000,429000,429000,2
|
|
20240709,090100,49077000,428500,430000,431000,428500,25
|
|
20240709,090000,38335000,430000,431000,431000,428500,89
|