593 lines
33 KiB
CSV
593 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,185000,1581359000,428000,428000,428000,428000,202
|
|
20240710,184900,1581359000,428000,428000,428000,428000,0
|
|
20240710,184800,1581359000,428000,428000,428000,428000,0
|
|
20240710,184700,1581359000,428000,428000,428000,428000,0
|
|
20240710,184600,1581359000,428000,428000,428000,428000,0
|
|
20240710,184500,1581359000,428000,428000,428000,428000,0
|
|
20240710,184400,1581359000,428000,428000,428000,428000,0
|
|
20240710,184300,1581359000,428000,428000,428000,428000,0
|
|
20240710,184200,1581359000,428000,428000,428000,428000,0
|
|
20240710,184100,1581359000,428000,428000,428000,428000,0
|
|
20240710,184000,1581359000,428000,428000,428000,428000,0
|
|
20240710,183900,1581359000,428000,428000,428000,428000,0
|
|
20240710,183800,1581359000,428000,428000,428000,428000,0
|
|
20240710,183700,1581359000,428000,428000,428000,428000,0
|
|
20240710,183600,1581359000,428000,428000,428000,428000,0
|
|
20240710,183500,1581359000,428000,428000,428000,428000,0
|
|
20240710,183400,1581359000,428000,428000,428000,428000,0
|
|
20240710,183300,1581359000,428000,428000,428000,428000,0
|
|
20240710,183200,1581359000,428000,428000,428000,428000,0
|
|
20240710,183100,1581359000,428000,428000,428000,428000,0
|
|
20240710,183000,1581359000,428000,428000,428000,428000,0
|
|
20240710,182900,1581359000,428000,428000,428000,428000,0
|
|
20240710,182800,1581359000,428000,428000,428000,428000,0
|
|
20240710,182700,1581359000,428000,428000,428000,428000,0
|
|
20240710,182600,1581359000,428000,428000,428000,428000,0
|
|
20240710,182500,1581359000,428000,428000,428000,428000,0
|
|
20240710,182400,1581359000,428000,428000,428000,428000,0
|
|
20240710,182300,1581359000,428000,428000,428000,428000,0
|
|
20240710,182200,1581359000,428000,428000,428000,428000,0
|
|
20240710,182100,1581359000,428000,428000,428000,428000,0
|
|
20240710,182000,1581359000,428000,428000,428000,428000,202
|
|
20240710,181900,1581359000,428000,428000,428000,428000,0
|
|
20240710,181800,1581359000,428000,428000,428000,428000,0
|
|
20240710,181700,1581359000,428000,428000,428000,428000,0
|
|
20240710,181600,1581359000,428000,428000,428000,428000,0
|
|
20240710,181500,1581359000,428000,428000,428000,428000,0
|
|
20240710,181400,1581359000,428000,428000,428000,428000,0
|
|
20240710,181300,1581359000,428000,428000,428000,428000,0
|
|
20240710,181200,1581359000,428000,428000,428000,428000,0
|
|
20240710,181100,1581359000,428000,428000,428000,428000,0
|
|
20240710,181000,1581359000,428000,428000,428000,428000,0
|
|
20240710,180900,1581359000,428000,428000,428000,428000,0
|
|
20240710,180800,1581359000,428000,428000,428000,428000,0
|
|
20240710,180700,1581359000,428000,428000,428000,428000,0
|
|
20240710,180600,1581359000,428000,428000,428000,428000,0
|
|
20240710,180500,1581359000,428000,428000,428000,428000,0
|
|
20240710,180400,1581359000,428000,428000,428000,428000,0
|
|
20240710,180300,1581359000,428000,428000,428000,428000,0
|
|
20240710,180200,1581359000,428000,428000,428000,428000,0
|
|
20240710,180100,1581359000,428000,428000,428000,428000,0
|
|
20240710,180000,1581359000,428000,428000,428000,428000,0
|
|
20240710,175900,1581359000,428000,428000,428000,428000,0
|
|
20240710,175800,1581359000,428000,428000,428000,428000,0
|
|
20240710,175700,1581359000,428000,428000,428000,428000,0
|
|
20240710,175600,1581359000,428000,428000,428000,428000,0
|
|
20240710,175500,1581359000,428000,428000,428000,428000,0
|
|
20240710,175400,1581359000,428000,428000,428000,428000,0
|
|
20240710,175300,1581359000,428000,428000,428000,428000,0
|
|
20240710,175200,1581359000,428000,428000,428000,428000,0
|
|
20240710,175100,1581359000,428000,428000,428000,428000,0
|
|
20240710,175000,1581359000,428000,428000,428000,428000,202
|
|
20240710,174900,1581359000,428000,428000,428000,428000,0
|
|
20240710,174800,1581359000,428000,428000,428000,428000,0
|
|
20240710,174700,1581359000,428000,428000,428000,428000,0
|
|
20240710,174600,1581359000,428000,428000,428000,428000,0
|
|
20240710,174500,1581359000,428000,428000,428000,428000,0
|
|
20240710,174400,1581359000,428000,428000,428000,428000,0
|
|
20240710,174300,1581359000,428000,428000,428000,428000,0
|
|
20240710,174200,1581359000,428000,428000,428000,428000,0
|
|
20240710,174100,1581359000,428000,428000,428000,428000,0
|
|
20240710,174000,1581359000,428000,428000,428000,428000,0
|
|
20240710,173900,1581359000,428000,428000,428000,428000,0
|
|
20240710,173800,1581359000,428000,428000,428000,428000,0
|
|
20240710,173700,1581359000,428000,428000,428000,428000,0
|
|
20240710,173600,1581359000,428000,428000,428000,428000,0
|
|
20240710,173500,1581359000,428000,428000,428000,428000,0
|
|
20240710,173400,1581359000,428000,428000,428000,428000,0
|
|
20240710,173300,1581359000,428000,428000,428000,428000,0
|
|
20240710,173200,1581359000,428000,428000,428000,428000,0
|
|
20240710,173100,1581359000,428000,428000,428000,428000,0
|
|
20240710,173000,1581359000,428000,428000,428000,428000,0
|
|
20240710,172900,1581359000,428000,428000,428000,428000,0
|
|
20240710,172800,1581359000,428000,428000,428000,428000,0
|
|
20240710,172700,1581359000,428000,428000,428000,428000,0
|
|
20240710,172600,1581359000,428000,428000,428000,428000,0
|
|
20240710,172500,1581359000,428000,428000,428000,428000,0
|
|
20240710,172400,1581359000,428000,428000,428000,428000,0
|
|
20240710,172300,1581359000,428000,428000,428000,428000,0
|
|
20240710,172200,1581359000,428000,428000,428000,428000,0
|
|
20240710,172100,1581359000,428000,428000,428000,428000,0
|
|
20240710,172000,1581359000,428000,428000,428000,428000,202
|
|
20240710,171900,1581359000,428000,428000,428000,428000,0
|
|
20240710,171800,1581359000,428000,428000,428000,428000,0
|
|
20240710,171700,1581359000,428000,428000,428000,428000,0
|
|
20240710,171600,1581359000,428000,428000,428000,428000,0
|
|
20240710,171500,1581359000,428000,428000,428000,428000,0
|
|
20240710,171400,1581359000,428000,428000,428000,428000,0
|
|
20240710,171300,1581359000,428000,428000,428000,428000,0
|
|
20240710,171200,1581359000,428000,428000,428000,428000,0
|
|
20240710,171100,1581359000,428000,428000,428000,428000,0
|
|
20240710,171000,1581359000,428000,428000,428000,428000,0
|
|
20240710,170900,1581359000,428000,428000,428000,428000,0
|
|
20240710,170800,1581359000,428000,428000,428000,428000,0
|
|
20240710,170700,1581359000,428000,428000,428000,428000,0
|
|
20240710,170600,1581359000,428000,428000,428000,428000,0
|
|
20240710,170500,1581359000,428000,428000,428000,428000,0
|
|
20240710,170400,1581359000,428000,428000,428000,428000,0
|
|
20240710,170300,1581359000,428000,428000,428000,428000,0
|
|
20240710,170200,1581359000,428000,428000,428000,428000,0
|
|
20240710,170100,1581359000,428000,428000,428000,428000,0
|
|
20240710,170000,1581359000,428000,428000,428000,428000,0
|
|
20240710,165900,1581359000,428000,428000,428000,428000,0
|
|
20240710,165800,1581359000,428000,428000,428000,428000,0
|
|
20240710,165700,1581359000,428000,428000,428000,428000,0
|
|
20240710,165600,1581359000,428000,428000,428000,428000,0
|
|
20240710,165500,1581359000,428000,428000,428000,428000,0
|
|
20240710,165400,1581359000,428000,428000,428000,428000,0
|
|
20240710,165300,1581359000,428000,428000,428000,428000,0
|
|
20240710,165200,1581359000,428000,428000,428000,428000,0
|
|
20240710,165100,1581359000,428000,428000,428000,428000,0
|
|
20240710,165000,1581359000,428000,428000,428000,428000,202
|
|
20240710,164900,1581359000,428000,428000,428000,428000,0
|
|
20240710,164800,1581359000,428000,428000,428000,428000,0
|
|
20240710,164700,1581359000,428000,428000,428000,428000,0
|
|
20240710,164600,1581359000,428000,428000,428000,428000,0
|
|
20240710,164500,1581359000,428000,428000,428000,428000,0
|
|
20240710,164400,1581359000,428000,428000,428000,428000,0
|
|
20240710,164300,1581359000,428000,428000,428000,428000,0
|
|
20240710,164200,1581359000,428000,428000,428000,428000,0
|
|
20240710,164100,1581359000,428000,428000,428000,428000,0
|
|
20240710,164000,1581359000,428000,428000,428000,428000,0
|
|
20240710,163900,1581359000,428000,428000,428000,428000,0
|
|
20240710,163800,1581359000,428000,428000,428000,428000,0
|
|
20240710,163700,1581359000,428000,428000,428000,428000,0
|
|
20240710,163600,1581359000,428000,428000,428000,428000,0
|
|
20240710,163500,1581359000,428000,428000,428000,428000,0
|
|
20240710,163400,1581359000,428000,428000,428000,428000,0
|
|
20240710,163300,1581359000,428000,428000,428000,428000,0
|
|
20240710,163200,1581359000,428000,428000,428000,428000,0
|
|
20240710,163100,1581359000,428000,428000,428000,428000,0
|
|
20240710,163000,1581359000,428000,428000,428000,428000,0
|
|
20240710,162900,1581359000,428000,428000,428000,428000,0
|
|
20240710,162800,1581359000,428000,428000,428000,428000,0
|
|
20240710,162700,1581359000,428000,428000,428000,428000,0
|
|
20240710,162600,1581359000,428000,428000,428000,428000,0
|
|
20240710,162500,1581359000,428000,428000,428000,428000,0
|
|
20240710,162400,1581359000,428000,428000,428000,428000,0
|
|
20240710,162300,1581359000,428000,428000,428000,428000,0
|
|
20240710,162200,1581359000,428000,428000,428000,428000,0
|
|
20240710,162100,1581359000,428000,428000,428000,428000,0
|
|
20240710,162000,1581359000,428000,428000,428000,428000,202
|
|
20240710,161900,1581359000,428000,428000,428000,428000,0
|
|
20240710,161800,1581359000,428000,428000,428000,428000,0
|
|
20240710,161700,1581359000,428000,428000,428000,428000,0
|
|
20240710,161600,1581359000,428000,428000,428000,428000,0
|
|
20240710,161500,1581359000,428000,428000,428000,428000,0
|
|
20240710,161400,1581359000,428000,428000,428000,428000,0
|
|
20240710,161300,1581359000,428000,428000,428000,428000,0
|
|
20240710,161200,1581359000,428000,428000,428000,428000,0
|
|
20240710,161100,1581359000,428000,428000,428000,428000,0
|
|
20240710,161000,1581359000,428000,428000,428000,428000,0
|
|
20240710,160900,1581359000,428000,428000,428000,428000,0
|
|
20240710,160800,1581359000,428000,428000,428000,428000,0
|
|
20240710,160700,1581359000,428000,428000,428000,428000,0
|
|
20240710,160600,1581359000,428000,428000,428000,428000,0
|
|
20240710,160500,1581359000,428000,428000,428000,428000,0
|
|
20240710,160400,1581359000,428000,428000,428000,428000,0
|
|
20240710,160300,1581359000,428000,428000,428000,428000,0
|
|
20240710,160200,1581359000,428000,428000,428000,428000,0
|
|
20240710,160100,1581359000,428000,428000,428000,428000,0
|
|
20240710,160000,1581359000,428000,428000,428000,428000,0
|
|
20240710,155900,1581359000,428000,428000,428000,428000,0
|
|
20240710,155800,1581359000,428000,428000,428000,428000,0
|
|
20240710,155700,1581359000,428000,428000,428000,428000,0
|
|
20240710,155600,1581359000,428000,428000,428000,428000,0
|
|
20240710,155500,1581359000,428000,428000,428000,428000,0
|
|
20240710,155400,1581359000,428000,428000,428000,428000,0
|
|
20240710,155300,1581359000,428000,428000,428000,428000,0
|
|
20240710,155200,1581359000,428000,428000,428000,428000,0
|
|
20240710,155100,1581359000,428000,428000,428000,428000,0
|
|
20240710,155000,1581359000,428000,428000,428000,428000,202
|
|
20240710,154900,1581359000,428000,428000,428000,428000,0
|
|
20240710,154800,1581359000,428000,428000,428000,428000,0
|
|
20240710,154700,1581359000,428000,428000,428000,428000,0
|
|
20240710,154600,1581359000,428000,428000,428000,428000,0
|
|
20240710,154500,1581359000,428000,428000,428000,428000,0
|
|
20240710,154400,1581359000,428000,428000,428000,428000,0
|
|
20240710,154300,1581359000,428000,428000,428000,428000,0
|
|
20240710,154200,1581359000,428000,428000,428000,428000,0
|
|
20240710,154100,1581359000,428000,428000,428000,428000,0
|
|
20240710,154000,1581359000,428000,428000,428000,428000,0
|
|
20240710,153900,1581359000,428000,428000,428000,428000,0
|
|
20240710,153800,1581359000,428000,428000,428000,428000,0
|
|
20240710,153700,1581359000,428000,428000,428000,428000,0
|
|
20240710,153600,1581359000,428000,428000,428000,428000,0
|
|
20240710,153500,1581359000,428000,428000,428000,428000,0
|
|
20240710,153400,1581359000,428000,428000,428000,428000,0
|
|
20240710,153300,1581359000,428000,428000,428000,428000,0
|
|
20240710,153200,1581359000,428000,428000,428000,428000,0
|
|
20240710,153100,1581359000,428000,428000,428000,428000,0
|
|
20240710,153000,1581359000,428000,428000,428000,428000,202
|
|
20240710,152900,1494903000,429000,429000,429000,429000,0
|
|
20240710,152800,1494903000,429000,429000,429000,429000,0
|
|
20240710,152700,1494903000,429000,429000,429000,429000,0
|
|
20240710,152600,1494903000,429000,429000,429000,429000,0
|
|
20240710,152500,1494903000,429000,429000,429000,429000,0
|
|
20240710,152400,1494903000,429000,429000,429000,429000,0
|
|
20240710,152300,1494903000,429000,429000,429000,429000,0
|
|
20240710,152200,1494903000,429000,429000,429000,429000,0
|
|
20240710,152100,1494903000,429000,429000,429000,429000,0
|
|
20240710,152000,1494903000,429000,429000,429000,429000,0
|
|
20240710,151900,1494903000,429000,428500,429000,428000,52
|
|
20240710,151800,1472618000,428500,428500,428500,428500,3
|
|
20240710,151700,1471332500,428500,428000,428500,428000,4
|
|
20240710,151600,1469619000,428500,428500,428500,428500,31
|
|
20240710,151500,1456335500,428500,428000,428500,428000,28
|
|
20240710,151400,1444344500,428000,428000,428000,428000,1
|
|
20240710,151300,1443916500,428000,428000,428000,428000,4
|
|
20240710,151200,1442204500,428500,428000,428500,428000,5
|
|
20240710,151100,1440063000,428500,428000,428500,428000,18
|
|
20240710,151000,1432356500,428000,428000,428000,428000,2
|
|
20240710,150900,1431500500,428000,428000,428500,428000,60
|
|
20240710,150800,1405795500,428000,428000,428000,428000,16
|
|
20240710,150700,1398947500,428000,427500,428000,427500,11
|
|
20240710,150600,1394243000,427500,427500,427500,427500,14
|
|
20240710,150500,1388258000,427500,427500,427500,427500,0
|
|
20240710,150400,1388258000,427500,427500,427500,427500,10
|
|
20240710,150300,1383983000,428000,428500,428500,428000,25
|
|
20240710,150200,1373282500,428000,428000,428000,428000,4
|
|
20240710,150100,1371570500,428500,428500,428500,428500,0
|
|
20240710,150000,1371570500,428500,428000,428500,428000,8
|
|
20240710,145900,1368145500,428500,428000,428500,428000,2
|
|
20240710,145800,1367289000,428000,428000,428000,428000,5
|
|
20240710,145700,1365149000,428000,428000,428000,428000,1
|
|
20240710,145600,1364721000,428000,428000,428500,428000,38
|
|
20240710,145500,1348447000,428000,428000,428000,428000,0
|
|
20240710,145400,1348447000,428000,428000,428000,428000,16
|
|
20240710,145300,1341599000,428000,428000,428000,428000,4
|
|
20240710,145200,1339887000,428500,428000,428500,428000,9
|
|
20240710,145100,1336032500,428000,428000,428000,428000,1
|
|
20240710,145000,1335604500,428000,428000,428000,428000,1
|
|
20240710,144900,1335176500,428000,428000,428000,428000,0
|
|
20240710,144800,1335176500,428000,428000,428000,428000,2
|
|
20240710,144700,1334320500,428000,428000,428000,428000,1
|
|
20240710,144600,1333892500,428000,428500,428500,428000,6
|
|
20240710,144500,1331323000,428500,428000,428500,428000,35
|
|
20240710,144400,1316326500,428000,428000,428000,428000,5
|
|
20240710,144300,1314186500,428500,428500,428500,428500,1
|
|
20240710,144200,1313758000,428000,428000,428000,428000,1
|
|
20240710,144100,1313330000,428000,428000,428000,428000,4
|
|
20240710,144000,1311618000,428000,428000,428000,428000,0
|
|
20240710,143900,1311618000,428000,428000,428000,428000,14
|
|
20240710,143800,1305626000,428000,428000,428000,428000,7
|
|
20240710,143700,1302630000,428000,428000,428000,428000,32
|
|
20240710,143600,1288934000,428000,428000,428000,428000,1
|
|
20240710,143500,1288506000,428000,428000,428000,428000,2
|
|
20240710,143400,1287650000,428500,428500,428500,428500,0
|
|
20240710,143300,1287650000,428500,428500,428500,428500,61
|
|
20240710,143200,1261511500,429000,428500,429000,428500,2
|
|
20240710,143100,1260654000,428000,428000,428000,428000,1
|
|
20240710,143000,1260226000,429000,428000,429500,428000,169
|
|
20240710,142900,1187855500,427500,428000,428000,427500,7
|
|
20240710,142800,1184860000,428000,428000,428000,428000,0
|
|
20240710,142700,1184860000,428000,428000,428000,428000,3
|
|
20240710,142600,1183576000,427500,427500,427500,427500,0
|
|
20240710,142500,1183576000,427500,427500,427500,427500,2
|
|
20240710,142400,1182721000,427500,427500,427500,427500,1
|
|
20240710,142300,1182293500,428000,428000,428000,428000,0
|
|
20240710,142200,1182293500,428000,428000,428000,428000,0
|
|
20240710,142100,1182293500,428000,427500,428000,427500,3
|
|
20240710,142000,1181010000,428000,427500,428000,427500,15
|
|
20240710,141900,1174595500,427500,427500,428000,427500,8
|
|
20240710,141800,1171173500,427500,427500,427500,427500,0
|
|
20240710,141700,1171173500,427500,427500,427500,427500,2
|
|
20240710,141600,1170318500,427500,427500,428000,427500,15
|
|
20240710,141500,1163904000,427000,427000,427000,427000,1
|
|
20240710,141400,1163477000,427000,427000,427000,427000,1
|
|
20240710,141300,1163050000,428000,428000,428000,428000,0
|
|
20240710,141200,1163050000,428000,428000,428000,428000,1
|
|
20240710,141100,1162622000,427000,427000,427000,427000,1
|
|
20240710,141000,1162195000,428000,427000,428000,427000,38
|
|
20240710,140900,1145962500,427500,427500,427500,427500,0
|
|
20240710,140800,1145962500,427500,427500,427500,427500,0
|
|
20240710,140700,1145962500,427500,426500,427500,426500,96
|
|
20240710,140600,1104989000,426500,426500,426500,426500,10
|
|
20240710,140500,1100724000,426500,426500,426500,426500,0
|
|
20240710,140400,1100724000,426500,426500,426500,426500,5
|
|
20240710,140300,1098591500,426500,426500,426500,426500,4
|
|
20240710,140200,1096885500,426500,426500,426500,426500,0
|
|
20240710,140100,1096885500,426500,426500,426500,426500,1
|
|
20240710,140000,1096459000,426000,426000,426000,426000,2
|
|
20240710,135900,1095607000,426000,426000,426000,426000,0
|
|
20240710,135800,1095607000,426000,426000,426000,426000,0
|
|
20240710,135700,1095607000,426000,426500,426500,426000,5
|
|
20240710,135600,1093475000,426000,426000,426000,426000,1
|
|
20240710,135500,1093049000,426000,426000,426000,426000,0
|
|
20240710,135400,1093049000,426000,426000,426000,426000,3
|
|
20240710,135300,1091771000,426000,426000,426000,426000,2
|
|
20240710,135200,1090919000,425500,425500,425500,425500,0
|
|
20240710,135100,1090919000,425500,426000,426000,425500,65
|
|
20240710,135000,1063255000,426000,426000,426000,426000,5
|
|
20240710,134900,1061125000,425500,425500,425500,425500,0
|
|
20240710,134800,1061125000,425500,425500,425500,425500,0
|
|
20240710,134700,1061125000,425500,425500,425500,425500,1
|
|
20240710,134600,1060699500,425500,425500,425500,425500,7
|
|
20240710,134500,1057721000,425500,425500,425500,425500,1
|
|
20240710,134400,1057295500,425500,425500,425500,425500,0
|
|
20240710,134300,1057295500,425500,425500,425500,425500,0
|
|
20240710,134200,1057295500,425500,425500,425500,425500,0
|
|
20240710,134100,1057295500,425500,425500,425500,425500,1
|
|
20240710,134000,1056870000,426000,426000,426000,426000,0
|
|
20240710,133900,1056870000,426000,426000,426000,426000,7
|
|
20240710,133800,1053888000,426000,426000,426000,426000,0
|
|
20240710,133700,1053888000,426000,426000,426000,426000,0
|
|
20240710,133600,1053888000,426000,426000,426000,426000,0
|
|
20240710,133500,1053888000,426000,426000,426000,426000,0
|
|
20240710,133400,1053888000,426000,426000,426000,426000,0
|
|
20240710,133300,1053888000,426000,426000,426000,426000,1
|
|
20240710,133200,1053462000,426000,426000,426000,426000,4
|
|
20240710,133100,1051758000,426000,426000,426000,425500,42
|
|
20240710,133000,1033876000,426000,426000,426000,426000,1
|
|
20240710,132900,1033450000,425500,425500,425500,425500,1
|
|
20240710,132800,1033024500,425500,425500,425500,425500,0
|
|
20240710,132700,1033024500,425500,425500,425500,425500,0
|
|
20240710,132600,1033024500,425500,425000,425500,425000,14
|
|
20240710,132500,1027072500,425500,425000,425500,425000,13
|
|
20240710,132400,1021546000,425000,425000,425000,425000,23
|
|
20240710,132300,1011771000,425000,425000,425000,425000,0
|
|
20240710,132200,1011771000,425000,425000,425000,425000,2
|
|
20240710,132100,1010921000,425000,425000,425000,425000,0
|
|
20240710,132000,1010921000,425000,425000,425000,425000,1
|
|
20240710,131900,1010496000,424500,424500,424500,424500,1
|
|
20240710,131800,1010071500,424500,424500,424500,424500,0
|
|
20240710,131700,1010071500,424500,424500,424500,424500,1
|
|
20240710,131600,1009647000,424500,425000,425000,424500,7
|
|
20240710,131500,1006672500,425000,425000,425000,425000,0
|
|
20240710,131400,1006672500,425000,425000,425000,425000,0
|
|
20240710,131300,1006672500,425000,425000,425000,425000,0
|
|
20240710,131200,1006672500,425000,425000,425000,425000,0
|
|
20240710,131100,1006672500,425000,425000,425000,425000,0
|
|
20240710,131000,1006672500,425000,424500,425000,424500,2
|
|
20240710,130900,1005823000,425000,425000,425000,425000,3
|
|
20240710,130800,1004548000,425000,425000,425000,425000,0
|
|
20240710,130700,1004548000,425000,425000,425000,425000,12
|
|
20240710,130600,999448000,425000,425000,425000,425000,0
|
|
20240710,130500,999448000,425000,425000,425000,425000,1
|
|
20240710,130400,999023000,425000,425000,425000,425000,1
|
|
20240710,130300,998598000,425000,425000,425000,425000,1
|
|
20240710,130200,998173000,425000,425000,425000,425000,1
|
|
20240710,130100,997748000,425000,425000,425000,425000,1
|
|
20240710,130000,997323000,425000,425000,425000,425000,0
|
|
20240710,125900,997323000,425000,424500,425000,424500,6
|
|
20240710,125800,994775000,425000,425000,425000,425000,5
|
|
20240710,125700,992650000,425000,425000,425000,425000,0
|
|
20240710,125600,992650000,425000,425000,425000,425000,0
|
|
20240710,125500,992650000,425000,424500,425000,424500,4
|
|
20240710,125400,990950500,425000,425000,425000,425000,0
|
|
20240710,125300,990950500,425000,425000,425000,425000,0
|
|
20240710,125200,990950500,425000,425000,425000,425000,0
|
|
20240710,125100,990950500,425000,425000,425000,425000,0
|
|
20240710,125000,990950500,425000,425000,425000,425000,0
|
|
20240710,124900,990950500,425000,425000,425000,425000,1
|
|
20240710,124800,990525500,425000,425000,425000,425000,0
|
|
20240710,124700,990525500,425000,425000,425000,425000,1
|
|
20240710,124600,990100500,424500,425000,425000,424500,3
|
|
20240710,124500,988826500,425000,425000,425000,425000,6
|
|
20240710,124400,986276500,424500,424500,424500,424500,4
|
|
20240710,124300,984578500,424500,424500,424500,424500,7
|
|
20240710,124200,981607000,424500,424500,424500,424500,1
|
|
20240710,124100,981182500,425000,425000,425000,425000,0
|
|
20240710,124000,981182500,425000,425000,425000,425000,0
|
|
20240710,123900,981182500,425000,425000,425000,425000,3
|
|
20240710,123800,979907500,424500,424500,424500,424500,0
|
|
20240710,123700,979907500,424500,424500,424500,424500,0
|
|
20240710,123600,979907500,424500,424500,424500,424500,1
|
|
20240710,123500,979483000,425000,425000,425000,425000,2
|
|
20240710,123400,978633000,425000,425000,425000,425000,7
|
|
20240710,123300,975658000,425000,425000,425000,425000,8
|
|
20240710,123200,972258000,425000,425000,425000,425000,3
|
|
20240710,123100,970983000,425000,425000,425000,425000,0
|
|
20240710,123000,970983000,425000,425000,425000,425000,1
|
|
20240710,122900,970558000,425000,425000,425000,425000,0
|
|
20240710,122800,970558000,425000,425000,425000,425000,0
|
|
20240710,122700,970558000,425000,425000,425000,425000,0
|
|
20240710,122600,970558000,425000,425000,425000,425000,0
|
|
20240710,122500,970558000,425000,425000,425000,425000,1
|
|
20240710,122400,970133000,424500,424500,424500,424500,0
|
|
20240710,122300,970133000,424500,424500,424500,424500,0
|
|
20240710,122200,970133000,424500,424500,424500,424500,50
|
|
20240710,122100,948908000,424500,424500,424500,424500,0
|
|
20240710,122000,948908000,424500,424500,424500,424500,2
|
|
20240710,121900,948059000,424500,424500,424500,424500,0
|
|
20240710,121800,948059000,424500,424500,424500,424500,12
|
|
20240710,121700,942965000,425000,425000,425000,425000,2
|
|
20240710,121600,942115000,425000,425000,425000,425000,0
|
|
20240710,121500,942115000,425000,425000,425000,425000,2
|
|
20240710,121400,941265000,425000,425000,425000,425000,2
|
|
20240710,121300,940415000,424500,424500,424500,424500,1
|
|
20240710,121200,939990500,425000,425000,425000,425000,0
|
|
20240710,121100,939990500,425000,425000,425000,425000,0
|
|
20240710,121000,939990500,425000,425000,425000,425000,2
|
|
20240710,120900,939140500,424500,424500,424500,424000,83
|
|
20240710,120800,903918000,425000,425000,425000,425000,2
|
|
20240710,120700,903068000,424500,425000,425000,424500,14
|
|
20240710,120600,897123000,425000,424500,425000,424500,108
|
|
20240710,120500,851273000,424500,424500,424500,424500,0
|
|
20240710,120400,851273000,424500,424500,424500,424500,0
|
|
20240710,120300,851273000,424500,424500,424500,424500,0
|
|
20240710,120200,851273000,424500,424500,424500,424500,0
|
|
20240710,120100,851273000,424500,424500,424500,424500,0
|
|
20240710,120000,851273000,424500,425000,425000,424500,3
|
|
20240710,115900,849999000,424500,424500,424500,424500,1
|
|
20240710,115800,849574500,424500,424500,424500,424500,0
|
|
20240710,115700,849574500,424500,424500,424500,424500,1
|
|
20240710,115600,849150000,425000,425000,425000,425000,1
|
|
20240710,115500,848725000,424500,424500,424500,424500,1
|
|
20240710,115400,848300500,424500,424500,424500,424500,0
|
|
20240710,115300,848300500,424500,424500,424500,424500,12
|
|
20240710,115200,843206500,424500,424000,424500,424000,26
|
|
20240710,115100,832170000,424500,424500,424500,424500,0
|
|
20240710,115000,832170000,424500,424000,424500,424000,3
|
|
20240710,114900,830897000,424000,424000,424000,424000,7
|
|
20240710,114800,827929000,424000,424000,424000,424000,1
|
|
20240710,114700,827505000,424000,424500,424500,424000,4
|
|
20240710,114600,825807500,424000,424000,424000,424000,0
|
|
20240710,114500,825807500,424000,424000,424000,424000,0
|
|
20240710,114400,825807500,424000,424000,424000,424000,0
|
|
20240710,114300,825807500,424000,424500,424500,424000,20
|
|
20240710,114200,817318000,424500,424500,424500,424500,1
|
|
20240710,114100,816893500,425000,425000,425000,425000,0
|
|
20240710,114000,816893500,425000,424500,425000,424500,7
|
|
20240710,113900,813921500,424500,424500,424500,424500,0
|
|
20240710,113800,813921500,424500,424500,424500,424500,0
|
|
20240710,113700,813921500,424500,424500,424500,424500,1
|
|
20240710,113600,813497000,424500,424500,424500,424500,11
|
|
20240710,113500,808827500,424500,424500,424500,424500,1
|
|
20240710,113400,808403000,424500,424500,424500,424500,0
|
|
20240710,113300,808403000,424500,424500,424500,424500,9
|
|
20240710,113200,804582500,424500,425000,425000,424500,17
|
|
20240710,113100,797358000,425000,425000,425000,425000,1
|
|
20240710,113000,796933000,425500,425000,425500,425000,2
|
|
20240710,112900,796082500,425000,425000,425000,425000,0
|
|
20240710,112800,796082500,425000,425000,425000,425000,1
|
|
20240710,112700,795657500,425000,425000,425000,425000,1
|
|
20240710,112600,795232500,425000,425000,425000,425000,1
|
|
20240710,112500,794807500,424500,424500,424500,424500,0
|
|
20240710,112400,794807500,424500,425000,425000,424500,3
|
|
20240710,112300,793533500,425000,424500,425000,424500,13
|
|
20240710,112200,788009000,425000,425000,425000,425000,0
|
|
20240710,112100,788009000,425000,425000,425000,425000,2
|
|
20240710,112000,787159000,424500,425000,425000,424500,4
|
|
20240710,111900,785459500,425000,425000,425000,425000,1
|
|
20240710,111800,785034500,425000,425000,425000,425000,1
|
|
20240710,111700,784609500,424500,424500,424500,424500,0
|
|
20240710,111600,784609500,424500,424500,424500,424500,1
|
|
20240710,111500,784185000,424500,424500,424500,424500,0
|
|
20240710,111400,784185000,424500,424500,424500,424500,14
|
|
20240710,111300,778242000,425000,425000,425000,425000,2
|
|
20240710,111200,777392000,425500,425000,425500,425000,2
|
|
20240710,111100,776541500,425500,425500,426000,425000,38
|
|
20240710,111000,760375500,425500,425500,425500,425500,56
|
|
20240710,110900,736547500,426000,426000,426000,426000,1
|
|
20240710,110800,736121500,426000,426000,426000,426000,0
|
|
20240710,110700,736121500,426000,425500,426000,425500,3
|
|
20240710,110600,734844000,425500,425500,425500,425500,3
|
|
20240710,110500,733567500,426500,426500,426500,426500,1
|
|
20240710,110400,733141000,426500,426500,426500,426500,0
|
|
20240710,110300,733141000,426500,426500,426500,426500,0
|
|
20240710,110200,733141000,426500,426500,426500,426500,1
|
|
20240710,110100,732714500,426500,426500,426500,426500,1
|
|
20240710,110000,732288000,426500,426500,426500,426500,1
|
|
20240710,105900,731861500,426500,425500,426500,425500,2
|
|
20240710,105800,731009500,426000,426000,426000,426000,0
|
|
20240710,105700,731009500,426000,426000,426000,426000,0
|
|
20240710,105600,731009500,426000,426000,426000,426000,2
|
|
20240710,105500,730157500,425500,425500,425500,425500,6
|
|
20240710,105400,727604500,426500,425500,426500,425500,7
|
|
20240710,105300,724624000,425500,425500,425500,425500,1
|
|
20240710,105200,724198500,427000,427000,427000,427000,1
|
|
20240710,105100,723771500,426500,426500,426500,426500,3
|
|
20240710,105000,722492000,426500,426500,426500,426500,8
|
|
20240710,104900,719080000,426500,426000,426500,426000,21
|
|
20240710,104800,710132500,426000,426500,426500,426000,7
|
|
20240710,104700,707147500,426500,425000,427000,425000,16
|
|
20240710,104600,700336500,427000,426500,427000,426500,6
|
|
20240710,104500,697777000,426500,426500,426500,425000,15
|
|
20240710,104400,691381000,426500,426000,426500,426000,67
|
|
20240710,104300,662821000,426000,426000,427000,423000,302
|
|
20240710,104200,534563000,426000,426000,426500,424000,223
|
|
20240710,104100,439751500,426500,426500,426500,426500,1
|
|
20240710,104000,439325000,426500,426500,426500,426500,2
|
|
20240710,103900,438472000,426500,426500,426500,426500,1
|
|
20240710,103800,438045500,426000,426000,426000,426000,2
|
|
20240710,103700,437193500,426000,426000,426000,426000,12
|
|
20240710,103600,432081500,426000,426000,426000,426000,0
|
|
20240710,103500,432081500,426000,426000,426000,426000,0
|
|
20240710,103400,432081500,426000,426000,426000,426000,0
|
|
20240710,103300,432081500,426000,426000,426000,426000,4
|
|
20240710,103200,430377500,426500,426500,426500,426500,1
|
|
20240710,103100,429951000,426000,426000,426000,426000,5
|
|
20240710,103000,427821000,426500,426000,426500,426000,4
|
|
20240710,102900,426116500,426000,426000,426000,426000,1
|
|
20240710,102800,425690500,426000,426000,426000,426000,0
|
|
20240710,102700,425690500,426000,426000,426000,426000,1
|
|
20240710,102600,425264500,426000,426000,426000,426000,1
|
|
20240710,102500,424838500,426500,426000,426500,426000,4
|
|
20240710,102400,423133000,426000,426000,426000,425000,86
|
|
20240710,102300,386514000,426500,426500,426500,426500,1
|
|
20240710,102200,386087500,426500,426500,426500,426500,0
|
|
20240710,102100,386087500,426500,426500,426500,426500,0
|
|
20240710,102000,386087500,426500,426500,426500,426500,0
|
|
20240710,101900,386087500,426500,426500,426500,426500,3
|
|
20240710,101800,384808000,426500,426500,426500,426500,2
|
|
20240710,101700,383955000,426500,426000,426500,426000,11
|
|
20240710,101600,379266000,426500,426500,426500,426500,1
|
|
20240710,101500,378839500,426500,426000,426500,426000,4
|
|
20240710,101400,377134500,426500,426500,426500,426500,2
|
|
20240710,101300,376281500,427000,426000,427000,426000,36
|
|
20240710,101200,360936500,426000,426000,426000,426000,7
|
|
20240710,101100,357954500,425500,425500,425500,425500,3
|
|
20240710,101000,356678000,426000,426000,426000,426000,5
|
|
20240710,100900,354548000,425500,425500,425500,425500,0
|
|
20240710,100800,354548000,425500,425500,425500,425500,0
|
|
20240710,100700,354548000,425500,425500,425500,425500,0
|
|
20240710,100600,354548000,425500,425500,425500,425500,1
|
|
20240710,100500,354122500,425500,425500,425500,425500,16
|
|
20240710,100400,347314500,426000,426000,426000,426000,2
|
|
20240710,100300,346462500,426000,425500,426000,425500,52
|
|
20240710,100200,324333500,426000,426000,426000,426000,0
|
|
20240710,100100,324333500,426000,426000,426000,426000,3
|
|
20240710,100000,323055500,426000,426000,426000,426000,6
|
|
20240710,095900,320499500,426000,426000,426000,426000,0
|
|
20240710,095800,320499500,426000,426000,426000,426000,0
|
|
20240710,095700,320499500,426000,426000,426000,426000,2
|
|
20240710,095600,319647500,426000,426000,426000,426000,7
|
|
20240710,095500,316665500,426000,426000,426000,426000,11
|
|
20240710,095400,311979500,426000,426000,426000,425500,8
|
|
20240710,095300,308572000,426000,426000,426000,426000,7
|
|
20240710,095200,305590000,426000,426000,426000,426000,19
|
|
20240710,095100,297496000,426000,426000,426000,426000,44
|
|
20240710,095000,278752000,426000,426000,426000,426000,1
|
|
20240710,094900,278326000,426000,426000,426000,426000,4
|
|
20240710,094800,276622000,426000,426000,426000,426000,4
|
|
20240710,094700,274918000,426000,426000,426000,426000,1
|
|
20240710,094600,274492000,426000,426000,426000,426000,0
|
|
20240710,094500,274492000,426000,426000,426000,426000,0
|
|
20240710,094400,274492000,426000,426000,426000,425500,4
|
|
20240710,094300,272789000,426000,426000,426000,426000,0
|
|
20240710,094200,272789000,426000,426000,426000,426000,1
|
|
20240710,094100,272363000,426000,426000,426000,426000,6
|
|
20240710,094000,269807000,426000,426000,426000,426000,2
|
|
20240710,093900,268955000,426000,426000,426000,426000,3
|
|
20240710,093800,267677000,426000,425500,426000,425500,14
|
|
20240710,093700,261718000,426000,425500,426000,425500,7
|
|
20240710,093600,258739000,425500,425500,425500,425500,0
|
|
20240710,093500,258739000,425500,426000,426000,425500,2
|
|
20240710,093400,257887500,426000,426000,426000,426000,1
|
|
20240710,093300,257461500,425500,425500,425500,425500,0
|
|
20240710,093200,257461500,425500,425500,425500,425500,2
|
|
20240710,093100,256610500,426000,426000,426000,426000,1
|
|
20240710,093000,256184500,425500,426000,426000,425500,14
|
|
20240710,092900,250221500,425500,425500,425500,425500,5
|
|
20240710,092800,248094000,426000,426000,426000,426000,1
|
|
20240710,092700,247668000,425500,425500,426000,425500,7
|
|
20240710,092600,244689000,426000,426000,426000,426000,31
|
|
20240710,092500,231483000,426500,426500,426500,426500,3
|
|
20240710,092400,230203500,426500,426500,426500,426500,0
|
|
20240710,092300,230203500,426500,426500,426500,426500,10
|
|
20240710,092200,225938500,426500,426500,426500,426500,2
|
|
20240710,092100,225085500,426500,426500,426500,426500,2
|
|
20240710,092000,224232500,426000,426000,426000,426000,8
|
|
20240710,091900,220824500,426000,426000,426000,426000,13
|
|
20240710,091800,215286500,426000,426000,426000,426000,1
|
|
20240710,091700,214860500,425500,426000,426000,425500,25
|
|
20240710,091600,204213000,426000,426000,426000,426000,1
|
|
20240710,091500,203787000,426000,426000,426000,426000,20
|
|
20240710,091400,195267000,425500,427000,427000,425500,57
|
|
20240710,091300,170982000,427500,427500,427500,427500,1
|
|
20240710,091200,170554500,428500,428000,428500,428000,4
|
|
20240710,091100,168841500,428000,428000,428000,428000,8
|
|
20240710,091000,165417500,428000,426500,428000,426500,28
|
|
20240710,090900,153460000,425500,426000,427000,425500,62
|
|
20240710,090800,127064000,426000,426500,427500,426000,14
|
|
20240710,090700,121091500,426000,426000,426000,426000,44
|
|
20240710,090600,102347500,426000,426500,426500,426000,10
|
|
20240710,090500,98087000,426500,426500,426500,426500,1
|
|
20240710,090400,97660500,426000,426500,426500,426000,20
|
|
20240710,090300,89138500,426000,426000,426500,426000,32
|
|
20240710,090200,75501000,428500,425500,428500,425500,31
|
|
20240710,090100,62286000,426000,426500,426500,425500,40
|
|
20240710,090000,45239500,426500,427000,427000,426500,106
|