593 lines
33 KiB
CSV
593 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,185000,3014069500,433500,433500,433500,433500,959
|
|
20240711,184900,3014069500,433500,433500,433500,433500,0
|
|
20240711,184800,3014069500,433500,433500,433500,433500,0
|
|
20240711,184700,3014069500,433500,433500,433500,433500,0
|
|
20240711,184600,3014069500,433500,433500,433500,433500,0
|
|
20240711,184500,3014069500,433500,433500,433500,433500,0
|
|
20240711,184400,3014069500,433500,433500,433500,433500,0
|
|
20240711,184300,3014069500,433500,433500,433500,433500,0
|
|
20240711,184200,3014069500,433500,433500,433500,433500,0
|
|
20240711,184100,3014069500,433500,433500,433500,433500,0
|
|
20240711,184000,3014069500,433500,433500,433500,433500,0
|
|
20240711,183900,3014069500,433500,433500,433500,433500,0
|
|
20240711,183800,3014069500,433500,433500,433500,433500,0
|
|
20240711,183700,3014069500,433500,433500,433500,433500,0
|
|
20240711,183600,3014069500,433500,433500,433500,433500,0
|
|
20240711,183500,3014069500,433500,433500,433500,433500,0
|
|
20240711,183400,3014069500,433500,433500,433500,433500,0
|
|
20240711,183300,3014069500,433500,433500,433500,433500,0
|
|
20240711,183200,3014069500,433500,433500,433500,433500,0
|
|
20240711,183100,3014069500,433500,433500,433500,433500,0
|
|
20240711,183000,3014069500,433500,433500,433500,433500,0
|
|
20240711,182900,3014069500,433500,433500,433500,433500,0
|
|
20240711,182800,3014069500,433500,433500,433500,433500,0
|
|
20240711,182700,3014069500,433500,433500,433500,433500,0
|
|
20240711,182600,3014069500,433500,433500,433500,433500,0
|
|
20240711,182500,3014069500,433500,433500,433500,433500,0
|
|
20240711,182400,3014069500,433500,433500,433500,433500,0
|
|
20240711,182300,3014069500,433500,433500,433500,433500,0
|
|
20240711,182200,3014069500,433500,433500,433500,433500,0
|
|
20240711,182100,3014069500,433500,433500,433500,433500,0
|
|
20240711,182000,3014069500,433500,433500,433500,433500,959
|
|
20240711,181900,3014069500,433500,433500,433500,433500,0
|
|
20240711,181800,3014069500,433500,433500,433500,433500,0
|
|
20240711,181700,3014069500,433500,433500,433500,433500,0
|
|
20240711,181600,3014069500,433500,433500,433500,433500,0
|
|
20240711,181500,3014069500,433500,433500,433500,433500,0
|
|
20240711,181400,3014069500,433500,433500,433500,433500,0
|
|
20240711,181300,3014069500,433500,433500,433500,433500,0
|
|
20240711,181200,3014069500,433500,433500,433500,433500,0
|
|
20240711,181100,3014069500,433500,433500,433500,433500,0
|
|
20240711,181000,3014069500,433500,433500,433500,433500,0
|
|
20240711,180900,3014069500,433500,433500,433500,433500,0
|
|
20240711,180800,3014069500,433500,433500,433500,433500,0
|
|
20240711,180700,3014069500,433500,433500,433500,433500,0
|
|
20240711,180600,3014069500,433500,433500,433500,433500,0
|
|
20240711,180500,3014069500,433500,433500,433500,433500,0
|
|
20240711,180400,3014069500,433500,433500,433500,433500,0
|
|
20240711,180300,3014069500,433500,433500,433500,433500,0
|
|
20240711,180200,3014069500,433500,433500,433500,433500,0
|
|
20240711,180100,3014069500,433500,433500,433500,433500,0
|
|
20240711,180000,3014069500,433500,433500,433500,433500,0
|
|
20240711,175900,3014069500,433500,433500,433500,433500,0
|
|
20240711,175800,3014069500,433500,433500,433500,433500,0
|
|
20240711,175700,3014069500,433500,433500,433500,433500,0
|
|
20240711,175600,3014069500,433500,433500,433500,433500,0
|
|
20240711,175500,3014069500,433500,433500,433500,433500,0
|
|
20240711,175400,3014069500,433500,433500,433500,433500,0
|
|
20240711,175300,3014069500,433500,433500,433500,433500,0
|
|
20240711,175200,3014069500,433500,433500,433500,433500,0
|
|
20240711,175100,3014069500,433500,433500,433500,433500,0
|
|
20240711,175000,3014069500,433500,433500,433500,433500,959
|
|
20240711,174900,3014069500,433500,433500,433500,433500,0
|
|
20240711,174800,3014069500,433500,433500,433500,433500,0
|
|
20240711,174700,3014069500,433500,433500,433500,433500,0
|
|
20240711,174600,3014069500,433500,433500,433500,433500,0
|
|
20240711,174500,3014069500,433500,433500,433500,433500,0
|
|
20240711,174400,3014069500,433500,433500,433500,433500,0
|
|
20240711,174300,3014069500,433500,433500,433500,433500,0
|
|
20240711,174200,3014069500,433500,433500,433500,433500,0
|
|
20240711,174100,3014069500,433500,433500,433500,433500,0
|
|
20240711,174000,3014069500,433500,433500,433500,433500,0
|
|
20240711,173900,3014069500,433500,433500,433500,433500,0
|
|
20240711,173800,3014069500,433500,433500,433500,433500,0
|
|
20240711,173700,3014069500,433500,433500,433500,433500,0
|
|
20240711,173600,3014069500,433500,433500,433500,433500,0
|
|
20240711,173500,3014069500,433500,433500,433500,433500,0
|
|
20240711,173400,3014069500,433500,433500,433500,433500,0
|
|
20240711,173300,3014069500,433500,433500,433500,433500,0
|
|
20240711,173200,3014069500,433500,433500,433500,433500,0
|
|
20240711,173100,3014069500,433500,433500,433500,433500,0
|
|
20240711,173000,3014069500,433500,433500,433500,433500,0
|
|
20240711,172900,3014069500,433500,433500,433500,433500,0
|
|
20240711,172800,3014069500,433500,433500,433500,433500,0
|
|
20240711,172700,3014069500,433500,433500,433500,433500,0
|
|
20240711,172600,3014069500,433500,433500,433500,433500,0
|
|
20240711,172500,3014069500,433500,433500,433500,433500,0
|
|
20240711,172400,3014069500,433500,433500,433500,433500,0
|
|
20240711,172300,3014069500,433500,433500,433500,433500,0
|
|
20240711,172200,3014069500,433500,433500,433500,433500,0
|
|
20240711,172100,3014069500,433500,433500,433500,433500,0
|
|
20240711,172000,3014069500,433500,433500,433500,433500,959
|
|
20240711,171900,3014069500,433500,433500,433500,433500,0
|
|
20240711,171800,3014069500,433500,433500,433500,433500,0
|
|
20240711,171700,3014069500,433500,433500,433500,433500,0
|
|
20240711,171600,3014069500,433500,433500,433500,433500,0
|
|
20240711,171500,3014069500,433500,433500,433500,433500,0
|
|
20240711,171400,3014069500,433500,433500,433500,433500,0
|
|
20240711,171300,3014069500,433500,433500,433500,433500,0
|
|
20240711,171200,3014069500,433500,433500,433500,433500,0
|
|
20240711,171100,3014069500,433500,433500,433500,433500,0
|
|
20240711,171000,3014069500,433500,433500,433500,433500,0
|
|
20240711,170900,3014069500,433500,433500,433500,433500,0
|
|
20240711,170800,3014069500,433500,433500,433500,433500,0
|
|
20240711,170700,3014069500,433500,433500,433500,433500,0
|
|
20240711,170600,3014069500,433500,433500,433500,433500,0
|
|
20240711,170500,3014069500,433500,433500,433500,433500,0
|
|
20240711,170400,3014069500,433500,433500,433500,433500,0
|
|
20240711,170300,3014069500,433500,433500,433500,433500,0
|
|
20240711,170200,3014069500,433500,433500,433500,433500,0
|
|
20240711,170100,3014069500,433500,433500,433500,433500,0
|
|
20240711,170000,3014069500,433500,433500,433500,433500,0
|
|
20240711,165900,3014069500,433500,433500,433500,433500,0
|
|
20240711,165800,3014069500,433500,433500,433500,433500,0
|
|
20240711,165700,3014069500,433500,433500,433500,433500,0
|
|
20240711,165600,3014069500,433500,433500,433500,433500,0
|
|
20240711,165500,3014069500,433500,433500,433500,433500,0
|
|
20240711,165400,3014069500,433500,433500,433500,433500,0
|
|
20240711,165300,3014069500,433500,433500,433500,433500,0
|
|
20240711,165200,3014069500,433500,433500,433500,433500,0
|
|
20240711,165100,3014069500,433500,433500,433500,433500,0
|
|
20240711,165000,3014069500,433500,433500,433500,433500,959
|
|
20240711,164900,3014069500,433500,433500,433500,433500,0
|
|
20240711,164800,3014069500,433500,433500,433500,433500,0
|
|
20240711,164700,3014069500,433500,433500,433500,433500,0
|
|
20240711,164600,3014069500,433500,433500,433500,433500,0
|
|
20240711,164500,3014069500,433500,433500,433500,433500,0
|
|
20240711,164400,3014069500,433500,433500,433500,433500,0
|
|
20240711,164300,3014069500,433500,433500,433500,433500,0
|
|
20240711,164200,3014069500,433500,433500,433500,433500,0
|
|
20240711,164100,3014069500,433500,433500,433500,433500,0
|
|
20240711,164000,3014069500,433500,433500,433500,433500,0
|
|
20240711,163900,3014069500,433500,433500,433500,433500,0
|
|
20240711,163800,3014069500,433500,433500,433500,433500,0
|
|
20240711,163700,3014069500,433500,433500,433500,433500,0
|
|
20240711,163600,3014069500,433500,433500,433500,433500,0
|
|
20240711,163500,3014069500,433500,433500,433500,433500,0
|
|
20240711,163400,3014069500,433500,433500,433500,433500,0
|
|
20240711,163300,3014069500,433500,433500,433500,433500,0
|
|
20240711,163200,3014069500,433500,433500,433500,433500,0
|
|
20240711,163100,3014069500,433500,433500,433500,433500,0
|
|
20240711,163000,3014069500,433500,433500,433500,433500,0
|
|
20240711,162900,3014069500,433500,433500,433500,433500,0
|
|
20240711,162800,3014069500,433500,433500,433500,433500,0
|
|
20240711,162700,3014069500,433500,433500,433500,433500,0
|
|
20240711,162600,3014069500,433500,433500,433500,433500,0
|
|
20240711,162500,3014069500,433500,433500,433500,433500,0
|
|
20240711,162400,3014069500,433500,433500,433500,433500,0
|
|
20240711,162300,3014069500,433500,433500,433500,433500,0
|
|
20240711,162200,3014069500,433500,433500,433500,433500,0
|
|
20240711,162100,3014069500,433500,433500,433500,433500,0
|
|
20240711,162000,3014069500,433500,433500,433500,433500,959
|
|
20240711,161900,3014069500,433500,433500,433500,433500,0
|
|
20240711,161800,3014069500,433500,433500,433500,433500,0
|
|
20240711,161700,3014069500,433500,433500,433500,433500,0
|
|
20240711,161600,3014069500,433500,433500,433500,433500,0
|
|
20240711,161500,3014069500,433500,433500,433500,433500,0
|
|
20240711,161400,3014069500,433500,433500,433500,433500,0
|
|
20240711,161300,3014069500,433500,433500,433500,433500,0
|
|
20240711,161200,3014069500,433500,433500,433500,433500,0
|
|
20240711,161100,3014069500,433500,433500,433500,433500,0
|
|
20240711,161000,3014069500,433500,433500,433500,433500,0
|
|
20240711,160900,3014069500,433500,433500,433500,433500,0
|
|
20240711,160800,3014069500,433500,433500,433500,433500,0
|
|
20240711,160700,3014069500,433500,433500,433500,433500,0
|
|
20240711,160600,3014069500,433500,433500,433500,433500,0
|
|
20240711,160500,3014069500,433500,433500,433500,433500,0
|
|
20240711,160400,3014069500,433500,433500,433500,433500,0
|
|
20240711,160300,3014069500,433500,433500,433500,433500,0
|
|
20240711,160200,3014069500,433500,433500,433500,433500,0
|
|
20240711,160100,3014069500,433500,433500,433500,433500,0
|
|
20240711,160000,3014069500,433500,433500,433500,433500,0
|
|
20240711,155900,3014069500,433500,433500,433500,433500,0
|
|
20240711,155800,3014069500,433500,433500,433500,433500,0
|
|
20240711,155700,3014069500,433500,433500,433500,433500,0
|
|
20240711,155600,3014069500,433500,433500,433500,433500,0
|
|
20240711,155500,3014069500,433500,433500,433500,433500,0
|
|
20240711,155400,3014069500,433500,433500,433500,433500,0
|
|
20240711,155300,3014069500,433500,433500,433500,433500,0
|
|
20240711,155200,3014069500,433500,433500,433500,433500,0
|
|
20240711,155100,3014069500,433500,433500,433500,433500,0
|
|
20240711,155000,3014069500,433500,433500,433500,433500,959
|
|
20240711,154900,3014069500,433500,433500,433500,433500,0
|
|
20240711,154800,3014069500,433500,433500,433500,433500,0
|
|
20240711,154700,3014069500,433500,433500,433500,433500,0
|
|
20240711,154600,3014069500,433500,433500,433500,433500,0
|
|
20240711,154500,3014069500,433500,433500,433500,433500,0
|
|
20240711,154400,3014069500,433500,433500,433500,433500,0
|
|
20240711,154300,3014069500,433500,433500,433500,433500,0
|
|
20240711,154200,3014069500,433500,433500,433500,433500,0
|
|
20240711,154100,3014069500,433500,433500,433500,433500,0
|
|
20240711,154000,3014069500,433500,433500,433500,433500,0
|
|
20240711,153900,3014069500,433500,433500,433500,433500,0
|
|
20240711,153800,3014069500,433500,433500,433500,433500,0
|
|
20240711,153700,3014069500,433500,433500,433500,433500,0
|
|
20240711,153600,3014069500,433500,433500,433500,433500,0
|
|
20240711,153500,3014069500,433500,433500,433500,433500,0
|
|
20240711,153400,3014069500,433500,433500,433500,433500,0
|
|
20240711,153300,3014069500,433500,433500,433500,433500,0
|
|
20240711,153200,3014069500,433500,433500,433500,433500,0
|
|
20240711,153100,3014069500,433500,433500,433500,433500,0
|
|
20240711,153000,3014069500,433500,433500,433500,433500,959
|
|
20240711,152900,2598343000,433000,433000,433000,433000,0
|
|
20240711,152800,2598343000,433000,433000,433000,433000,0
|
|
20240711,152700,2598343000,433000,433000,433000,433000,0
|
|
20240711,152600,2598343000,433000,433000,433000,433000,0
|
|
20240711,152500,2598343000,433000,433000,433000,433000,0
|
|
20240711,152400,2598343000,433000,433000,433000,433000,0
|
|
20240711,152300,2598343000,433000,433000,433000,433000,0
|
|
20240711,152200,2598343000,433000,433000,433000,433000,0
|
|
20240711,152100,2598343000,433000,433000,433000,433000,0
|
|
20240711,152000,2598343000,433000,433000,433000,433000,0
|
|
20240711,151900,2598343000,433000,432500,433000,432000,24
|
|
20240711,151800,2587964500,432500,432000,432500,432000,6
|
|
20240711,151700,2585371500,432000,431500,432000,431000,9
|
|
20240711,151600,2581486500,431500,431500,431500,431500,4
|
|
20240711,151500,2579760500,431000,432000,432500,431000,29
|
|
20240711,151400,2567232000,432500,432500,432500,432000,12
|
|
20240711,151300,2562042500,432500,432000,432500,432000,37
|
|
20240711,151200,2546049500,432500,432500,432500,432000,42
|
|
20240711,151100,2527886500,432000,432000,432500,432000,17
|
|
20240711,151000,2520538500,432000,432000,432000,432000,5
|
|
20240711,150900,2518378500,432000,432000,432500,432000,7
|
|
20240711,150800,2515354000,432500,432000,432500,432000,6
|
|
20240711,150700,2512759500,431500,431500,432000,431500,36
|
|
20240711,150600,2497214500,431500,431500,432000,431500,7
|
|
20240711,150500,2494192000,431500,431500,431500,431500,10
|
|
20240711,150400,2489877000,431500,432000,432000,431500,5
|
|
20240711,150300,2487718000,432000,431500,432500,431500,10
|
|
20240711,150200,2483397500,432000,432000,432500,432000,14
|
|
20240711,150100,2477349000,432000,432000,432500,432000,29
|
|
20240711,150000,2464816000,432500,432000,432500,432000,13
|
|
20240711,145900,2459196000,432000,432000,432000,432000,38
|
|
20240711,145800,2442780000,432000,432000,432000,432000,5
|
|
20240711,145700,2440620000,432000,432000,432000,432000,65
|
|
20240711,145600,2412540000,432000,432000,432000,432000,1
|
|
20240711,145500,2412108000,432000,432000,432500,432000,10
|
|
20240711,145400,2407787500,432000,432000,432000,432000,1
|
|
20240711,145300,2407355500,432000,432000,432500,432000,21
|
|
20240711,145200,2398281500,432000,432000,432000,432000,3
|
|
20240711,145100,2396985500,432000,432000,432000,432000,4
|
|
20240711,145000,2395257500,432000,432000,432000,432000,11
|
|
20240711,144900,2390505500,432000,432000,432000,432000,5
|
|
20240711,144800,2388345500,432000,432000,432500,432000,24
|
|
20240711,144700,2377973500,432000,432000,432000,432000,18
|
|
20240711,144600,2370197500,432000,432000,432000,432000,17
|
|
20240711,144500,2362853500,432500,432000,432500,432000,11
|
|
20240711,144400,2358098500,432500,432000,432500,432000,8
|
|
20240711,144300,2354639000,432500,432000,432500,432000,10
|
|
20240711,144200,2350318000,432000,432000,432000,432000,11
|
|
20240711,144100,2345566000,432000,432000,432000,432000,14
|
|
20240711,144000,2339518000,432000,432000,432000,432000,18
|
|
20240711,143900,2331742000,432000,432000,432000,432000,21
|
|
20240711,143800,2322670000,432000,431500,432000,431500,58
|
|
20240711,143700,2297614500,431500,431500,431500,431500,6
|
|
20240711,143600,2295025500,432000,432000,432000,432000,0
|
|
20240711,143500,2295025500,432000,431500,432500,431500,69
|
|
20240711,143400,2265214500,431500,431500,431500,431500,3
|
|
20240711,143300,2263920000,431500,431500,431500,431500,5
|
|
20240711,143200,2261762500,431500,432500,432500,431500,31
|
|
20240711,143100,2248369000,432000,432000,432000,432000,17
|
|
20240711,143000,2241025000,432000,432000,432500,432000,7
|
|
20240711,142900,2237999500,432500,432000,432500,432000,23
|
|
20240711,142800,2228059000,432000,432000,432000,432000,1
|
|
20240711,142700,2227627000,432000,431500,432500,431500,10
|
|
20240711,142600,2223306000,432000,431500,432000,431500,13
|
|
20240711,142500,2217694500,431500,431500,432000,431500,8
|
|
20240711,142400,2214241000,431500,431500,431500,431500,0
|
|
20240711,142300,2214241000,431500,431500,432000,431500,12
|
|
20240711,142200,2209059500,431500,431000,432000,431000,22
|
|
20240711,142100,2199566500,431500,431000,431500,431000,9
|
|
20240711,142000,2195685500,431000,431000,431000,431000,2
|
|
20240711,141900,2194823500,431000,431000,431000,431000,4
|
|
20240711,141800,2193099500,431000,431000,431000,431000,6
|
|
20240711,141700,2190513500,431000,431000,431000,431000,4
|
|
20240711,141600,2188789500,431000,431500,431500,431000,4
|
|
20240711,141500,2187064500,431000,431500,431500,431000,62
|
|
20240711,141400,2160312500,432500,431000,432500,431000,14
|
|
20240711,141300,2154266000,431000,431500,431500,431000,5
|
|
20240711,141200,2152109000,431500,431500,431500,431500,1
|
|
20240711,141100,2151677500,431500,431500,431500,431500,4
|
|
20240711,141000,2149951500,431500,432000,432000,431500,8
|
|
20240711,140900,2146496500,432000,432000,432000,431500,12
|
|
20240711,140800,2141313000,432000,432000,432000,432000,1
|
|
20240711,140700,2140881000,432000,432500,433000,432000,17
|
|
20240711,140600,2133528500,432500,432500,433000,432500,3
|
|
20240711,140500,2132230500,432500,432500,432500,432500,6
|
|
20240711,140400,2129635500,433000,433000,433000,433000,46
|
|
20240711,140300,2109717500,433000,433000,433000,433000,5
|
|
20240711,140200,2107552500,433000,433000,433000,433000,1
|
|
20240711,140100,2107119500,433500,433000,433500,433000,18
|
|
20240711,140000,2099321500,433000,433500,433500,433000,55
|
|
20240711,135900,2075499500,433000,432500,433000,432500,6
|
|
20240711,135800,2072902500,432500,433000,433000,432500,2
|
|
20240711,135700,2072037000,433000,433000,433500,433000,43
|
|
20240711,135600,2053414000,433000,433000,433500,433000,7
|
|
20240711,135500,2050382500,433500,432500,433500,432500,37
|
|
20240711,135400,2034354500,433000,433000,433000,433000,11
|
|
20240711,135300,2029591500,433000,432500,433000,432000,11
|
|
20240711,135200,2024832500,433000,432500,433000,432500,3
|
|
20240711,135100,2023534000,432500,433000,433000,432500,10
|
|
20240711,135000,2019204500,433000,433000,433500,433000,29
|
|
20240711,134900,2006639000,433000,432500,433000,432500,6
|
|
20240711,134800,2004042500,433000,433000,433000,433000,12
|
|
20240711,134700,1998846500,433500,433000,434000,433000,102
|
|
20240711,134600,1954629000,433500,433500,433500,433500,0
|
|
20240711,134500,1954629000,433500,433500,434000,433500,23
|
|
20240711,134400,1944656500,433500,434000,434000,433500,3
|
|
20240711,134300,1943355000,434000,433000,434000,433000,22
|
|
20240711,134200,1933814500,433500,433000,433500,433000,14
|
|
20240711,134100,1927751500,432500,432500,432500,432500,8
|
|
20240711,134000,1924291500,432500,433000,433000,432500,5
|
|
20240711,133900,1922127500,433000,432500,433000,432500,8
|
|
20240711,133800,1918665000,432500,432500,432500,432500,11
|
|
20240711,133700,1913907500,432500,432500,432500,432500,5
|
|
20240711,133600,1911745000,432500,433000,433000,432500,34
|
|
20240711,133500,1897024000,433500,433500,433500,433500,1
|
|
20240711,133400,1896590500,433500,433500,433500,433500,1
|
|
20240711,133300,1896157000,433000,433500,433500,433000,56
|
|
20240711,133200,1871881500,433500,433500,433500,433500,0
|
|
20240711,133100,1871881500,433500,433500,433500,433500,51
|
|
20240711,133000,1849773000,434500,434500,434500,433500,6
|
|
20240711,132900,1847167000,434500,434000,434500,434000,18
|
|
20240711,132800,1839353500,434000,434000,434000,434000,31
|
|
20240711,132700,1825899500,434000,433500,434000,433500,32
|
|
20240711,132600,1812025000,434000,433500,434000,433500,5
|
|
20240711,132500,1809856500,434000,433500,434000,433500,9
|
|
20240711,132400,1805953500,433500,433500,433500,433500,6
|
|
20240711,132300,1803352500,433500,433000,433500,433000,11
|
|
20240711,132200,1798584500,433500,433000,433500,433000,26
|
|
20240711,132100,1787323000,433000,433000,433000,433000,2
|
|
20240711,132000,1786457000,433000,432500,433000,432500,2
|
|
20240711,131900,1785591500,433000,432500,433000,432500,12
|
|
20240711,131800,1780396500,432500,432500,432500,432500,1
|
|
20240711,131700,1779964000,432500,432500,432500,432500,0
|
|
20240711,131600,1779964000,432500,432500,432500,432500,6
|
|
20240711,131500,1777369000,432500,432500,432500,432500,4
|
|
20240711,131400,1775639000,432000,432000,432000,432000,30
|
|
20240711,131300,1762679000,432000,432000,432000,432000,1
|
|
20240711,131200,1762247000,432500,432500,432500,432000,53
|
|
20240711,131100,1739329000,432500,432500,432500,432500,0
|
|
20240711,131000,1739329000,432500,433000,433000,432500,12
|
|
20240711,130900,1734134500,433500,433000,433500,433000,3
|
|
20240711,130800,1732835000,433000,433500,433500,433000,5
|
|
20240711,130700,1730669500,433000,434000,434000,433000,88
|
|
20240711,130600,1692491500,434000,434500,434500,434000,8
|
|
20240711,130500,1689016000,434500,434500,434500,434500,5
|
|
20240711,130400,1686843500,434500,434500,435000,434000,16
|
|
20240711,130300,1679891500,435000,434500,435000,434500,15
|
|
20240711,130200,1673370500,435000,435000,435000,435000,11
|
|
20240711,130100,1668585500,435000,435000,435000,434500,29
|
|
20240711,130000,1655971000,435000,433500,435000,433000,303
|
|
20240711,125900,1524476500,433500,433500,433500,433000,15
|
|
20240711,125800,1517974500,433500,433000,433500,433000,69
|
|
20240711,125700,1488096000,433000,433000,433000,433000,10
|
|
20240711,125600,1483766000,433000,433000,433000,433000,47
|
|
20240711,125500,1463415000,433000,432500,433000,432500,35
|
|
20240711,125400,1448261000,433000,433000,433000,432500,15
|
|
20240711,125300,1441766500,432500,432500,432500,432500,6
|
|
20240711,125200,1439171500,433000,433000,433000,433000,16
|
|
20240711,125100,1432243500,433000,432000,433000,432000,140
|
|
20240711,125000,1371726000,431500,431500,432000,431500,9
|
|
20240711,124900,1367842000,431500,431500,431500,431500,2
|
|
20240711,124800,1366979000,431500,431500,431500,431500,6
|
|
20240711,124700,1364390000,431500,431500,431500,431500,11
|
|
20240711,124600,1359643500,431500,431500,431500,431500,2
|
|
20240711,124500,1358780500,432000,432000,432000,432000,0
|
|
20240711,124400,1358780500,432000,432000,432000,432000,0
|
|
20240711,124300,1358780500,432000,431500,432000,431500,34
|
|
20240711,124200,1344108500,431500,431500,431500,431500,2
|
|
20240711,124100,1343245500,431500,431500,431500,431500,0
|
|
20240711,124000,1343245500,431500,431500,431500,431500,0
|
|
20240711,123900,1343245500,431500,432000,432000,431500,18
|
|
20240711,123800,1335472000,432000,432000,432000,431500,5
|
|
20240711,123700,1333312500,432000,431500,432000,431500,26
|
|
20240711,123600,1322092000,431500,431500,431500,431500,5
|
|
20240711,123500,1319934500,431500,431000,431500,431000,4
|
|
20240711,123400,1318209500,431000,431000,431000,431000,0
|
|
20240711,123300,1318209500,431000,431000,431000,431000,0
|
|
20240711,123200,1318209500,431000,430500,431500,430500,32
|
|
20240711,123100,1304417000,430500,430500,430500,430500,0
|
|
20240711,123000,1304417000,430500,430500,430500,430500,46
|
|
20240711,122900,1284614000,430500,430500,430500,430500,2
|
|
20240711,122800,1283753000,430500,431000,431000,430500,22
|
|
20240711,122700,1274281000,430500,430500,430500,430500,0
|
|
20240711,122600,1274281000,430500,430500,430500,430500,1
|
|
20240711,122500,1273850500,430500,431000,431000,430500,3
|
|
20240711,122400,1272558000,431000,431000,431000,431000,0
|
|
20240711,122300,1272558000,431000,431500,431500,430500,42
|
|
20240711,122200,1254443500,431500,431500,431500,431500,2
|
|
20240711,122100,1253580500,431500,431500,431500,431500,7
|
|
20240711,122000,1250560000,431500,431500,431500,431500,0
|
|
20240711,121900,1250560000,431500,431500,431500,431500,1
|
|
20240711,121800,1250128500,431500,431500,431500,431500,21
|
|
20240711,121700,1241067000,431500,432000,432000,431500,9
|
|
20240711,121600,1237180000,432000,432000,432000,431500,5
|
|
20240711,121500,1235021000,432000,432000,432000,432000,0
|
|
20240711,121400,1235021000,432000,432000,432000,432000,3
|
|
20240711,121300,1233725000,432000,431500,432000,431500,31
|
|
20240711,121200,1220345000,432000,431000,432000,431000,30
|
|
20240711,121100,1207406000,432000,430500,432000,430500,23
|
|
20240711,121000,1197501000,432000,431500,432000,430500,6
|
|
20240711,120900,1194913000,431500,431000,431500,431000,8
|
|
20240711,120800,1191464500,431000,430500,431000,430500,4
|
|
20240711,120700,1189741000,431000,431000,431000,431000,2
|
|
20240711,120600,1188879000,430500,431000,431000,430500,3
|
|
20240711,120500,1187586500,430500,430500,430500,430500,0
|
|
20240711,120400,1187586500,430500,430500,430500,430500,2
|
|
20240711,120300,1186725500,430500,430500,430500,430500,0
|
|
20240711,120200,1186725500,430500,430500,430500,430500,0
|
|
20240711,120100,1186725500,430500,430500,430500,430500,0
|
|
20240711,120000,1186725500,430500,431000,431000,430500,2
|
|
20240711,115900,1185864000,431000,430500,431000,430500,29
|
|
20240711,115800,1173370000,431000,431000,431000,431000,0
|
|
20240711,115700,1173370000,431000,431000,431000,431000,0
|
|
20240711,115600,1173370000,431000,431000,431000,431000,0
|
|
20240711,115500,1173370000,431000,430500,431000,430500,4
|
|
20240711,115400,1171647000,430500,430500,430500,430500,1
|
|
20240711,115300,1171216500,431000,431000,431000,431000,4
|
|
20240711,115200,1169492500,431000,431000,431000,431000,3
|
|
20240711,115100,1168199500,431000,431000,431000,431000,1
|
|
20240711,115000,1167768500,432000,429500,432000,429500,27
|
|
20240711,114900,1156130500,430000,430000,430000,430000,1
|
|
20240711,114800,1155700500,429500,429500,429500,429500,0
|
|
20240711,114700,1155700500,429500,429500,429500,429500,2
|
|
20240711,114600,1154841500,429500,429500,429500,429500,0
|
|
20240711,114500,1154841500,429500,430000,430000,429500,12
|
|
20240711,114400,1149687000,429500,429500,429500,429500,0
|
|
20240711,114300,1149687000,429500,429500,429500,429500,1
|
|
20240711,114200,1149257500,430000,430000,430000,430000,9
|
|
20240711,114100,1145387500,430000,430000,430000,430000,0
|
|
20240711,114000,1145387500,430000,429500,430000,429500,6
|
|
20240711,113900,1142808000,430000,430000,430000,430000,39
|
|
20240711,113800,1126038000,431000,430000,431000,430000,10
|
|
20240711,113700,1121736000,430000,429500,430000,429500,13
|
|
20240711,113600,1116149500,429500,429500,429500,429500,0
|
|
20240711,113500,1116149500,429500,429500,429500,429500,1
|
|
20240711,113400,1115720000,429000,429000,429000,429000,1
|
|
20240711,113300,1115291000,429500,429500,429500,429500,3
|
|
20240711,113200,1114002500,429500,429500,429500,429500,5
|
|
20240711,113100,1111855000,429000,429000,429000,429000,0
|
|
20240711,113000,1111855000,429000,429000,429000,429000,2
|
|
20240711,112900,1110997000,429000,429500,429500,429000,6
|
|
20240711,112800,1108422000,429500,429500,429500,429500,1
|
|
20240711,112700,1107992500,429000,429000,429000,429000,1
|
|
20240711,112600,1107563500,429500,429500,429500,429500,1
|
|
20240711,112500,1107134000,429000,429000,429500,429000,29
|
|
20240711,112400,1094689000,429500,429500,429500,429500,1
|
|
20240711,112300,1094259500,429000,429500,429500,429000,3
|
|
20240711,112200,1092972000,429500,429500,429500,429500,42
|
|
20240711,112100,1074933000,429000,429000,429000,429000,2
|
|
20240711,112000,1074075000,429500,429500,429500,429500,1
|
|
20240711,111900,1073645500,429000,429000,429000,429000,5
|
|
20240711,111800,1071500500,429000,429000,429000,429000,0
|
|
20240711,111700,1071500500,429000,429500,429500,429000,3
|
|
20240711,111600,1070213000,429000,429500,429500,429000,2
|
|
20240711,111500,1069354500,429500,429000,429500,429000,3
|
|
20240711,111400,1068066500,429000,429000,429000,429000,0
|
|
20240711,111300,1068066500,429000,429000,429000,429000,2
|
|
20240711,111200,1067208500,429000,429000,429000,429000,0
|
|
20240711,111100,1067208500,429000,429000,429000,429000,0
|
|
20240711,111000,1067208500,429000,429000,429000,429000,12
|
|
20240711,110900,1062060500,429500,429500,429500,429500,4
|
|
20240711,110800,1060342500,429000,429000,429000,429000,1
|
|
20240711,110700,1059913500,429000,429000,429000,429000,0
|
|
20240711,110600,1059913500,429000,429000,429000,429000,1
|
|
20240711,110500,1059484500,429000,429000,429000,429000,1
|
|
20240711,110400,1059055500,429000,429000,429000,429000,5
|
|
20240711,110300,1056910500,429500,429000,429500,429000,2
|
|
20240711,110200,1056052000,429000,429000,429000,429000,2
|
|
20240711,110100,1055194000,429000,429000,429000,429000,14
|
|
20240711,110000,1049188000,429000,429000,429500,429000,6
|
|
20240711,105900,1046613500,429000,429500,429500,429000,28
|
|
20240711,105800,1034588000,429500,429500,429500,429500,2
|
|
20240711,105700,1033729000,429500,429500,429500,429500,10
|
|
20240711,105600,1029434000,429500,429500,429500,429500,1
|
|
20240711,105500,1029004500,430000,429500,430000,429500,5
|
|
20240711,105400,1026855000,430500,430500,430500,430500,0
|
|
20240711,105300,1026855000,430500,430500,430500,430500,0
|
|
20240711,105200,1026855000,430500,430000,430500,430000,20
|
|
20240711,105100,1018250000,429500,429500,429500,429500,3
|
|
20240711,105000,1016961500,429500,429500,429500,429500,6
|
|
20240711,104900,1014384500,429500,430000,430000,429500,38
|
|
20240711,104800,998045000,430000,430000,430000,430000,0
|
|
20240711,104700,998045000,430000,430000,430000,430000,12
|
|
20240711,104600,992885000,430000,431000,431000,430000,156
|
|
20240711,104500,925701500,431000,431500,431500,431000,8
|
|
20240711,104400,922251500,431500,431500,431500,431500,0
|
|
20240711,104300,922251500,431500,431000,431500,431000,10
|
|
20240711,104200,917940500,431500,431500,431500,431500,1
|
|
20240711,104100,917509000,431500,431500,431500,431500,1
|
|
20240711,104000,917077500,431500,431500,431500,431500,2
|
|
20240711,103900,916214500,431000,431500,431500,431000,11
|
|
20240711,103800,911471000,431500,432000,432000,431500,55
|
|
20240711,103700,887738000,432000,432000,432000,432000,1
|
|
20240711,103600,887306000,432000,431500,432000,431500,4
|
|
20240711,103500,885578500,432000,432000,432000,432000,1
|
|
20240711,103400,885146500,431500,431500,431500,431500,0
|
|
20240711,103300,885146500,431500,431500,431500,431500,2
|
|
20240711,103200,884283500,432000,432000,432000,432000,1
|
|
20240711,103100,883851500,432000,432000,432000,432000,8
|
|
20240711,103000,880395500,431500,431000,431500,431000,5
|
|
20240711,102900,878238500,431500,431500,431500,431500,14
|
|
20240711,102800,872197500,432000,432500,432500,432000,64
|
|
20240711,102700,844524500,433000,433000,433000,433000,6
|
|
20240711,102600,841926500,433000,432500,433000,432500,136
|
|
20240711,102500,783106000,432500,432000,432500,432000,93
|
|
20240711,102400,742929000,431500,431500,431500,431500,2
|
|
20240711,102300,742066000,431500,431500,431500,431500,1
|
|
20240711,102200,741634500,431500,432000,432000,431500,31
|
|
20240711,102100,728243000,432000,432000,432000,432000,6
|
|
20240711,102000,725651000,432000,432000,432000,432000,1
|
|
20240711,101900,725219000,431500,431500,431500,431500,4
|
|
20240711,101800,723493000,431500,431500,432000,431500,12
|
|
20240711,101700,718314500,431500,431500,431500,431500,12
|
|
20240711,101600,713136500,431500,431500,431500,431000,43
|
|
20240711,101500,694586000,431500,431500,431500,431000,15
|
|
20240711,101400,688114500,431500,431500,431500,431500,9
|
|
20240711,101300,684231000,431000,431000,431000,431000,1
|
|
20240711,101200,683800000,431000,431500,431500,431000,13
|
|
20240711,101100,678192000,431000,431000,431000,431000,25
|
|
20240711,101000,667417000,430500,430500,430500,430500,0
|
|
20240711,100900,667417000,430500,430500,430500,430500,2
|
|
20240711,100800,666556000,430500,430500,430500,430500,0
|
|
20240711,100700,666556000,430500,431000,431000,430500,2
|
|
20240711,100600,665694500,431000,431000,431000,431000,1
|
|
20240711,100500,665263500,431000,430500,431000,430500,6
|
|
20240711,100400,662678000,431000,430500,431000,430500,21
|
|
20240711,100300,653635500,431000,431000,431000,431000,2
|
|
20240711,100200,652773500,431500,431000,431500,431000,10
|
|
20240711,100100,648462500,431500,431000,431500,431000,6
|
|
20240711,100000,645876000,431000,431000,431500,431000,18
|
|
20240711,095900,638112000,431000,431000,431000,431000,41
|
|
20240711,095800,620441000,431000,430500,431000,430500,73
|
|
20240711,095700,588994500,430000,430000,430500,430000,123
|
|
20240711,095600,536099500,429500,429500,429500,429500,0
|
|
20240711,095500,536099500,429500,428500,429500,428500,50
|
|
20240711,095400,514635500,428000,428000,428000,428000,14
|
|
20240711,095300,508643500,428000,428000,428000,428000,5
|
|
20240711,095200,506503500,428000,428000,428000,428000,0
|
|
20240711,095100,506503500,428000,428000,428000,428000,13
|
|
20240711,095000,500939500,428000,428000,428000,428000,2
|
|
20240711,094900,500083500,429000,429000,429000,429000,0
|
|
20240711,094800,500083500,429000,429000,429000,429000,0
|
|
20240711,094700,500083500,429000,429000,429000,429000,0
|
|
20240711,094600,500083500,429000,429000,429000,429000,23
|
|
20240711,094500,490216500,428500,428500,428500,428500,3
|
|
20240711,094400,488931000,429000,429000,429000,429000,4
|
|
20240711,094300,487215000,429000,429000,429000,429000,2
|
|
20240711,094200,486357000,429000,428500,429000,428500,25
|
|
20240711,094100,475633500,428000,427500,428000,427500,22
|
|
20240711,094000,466218000,428000,428000,428000,428000,6
|
|
20240711,093900,463650000,428000,428000,428000,428000,3
|
|
20240711,093800,462366000,428000,428000,428000,428000,2
|
|
20240711,093700,461510000,428000,428000,428000,427500,5
|
|
20240711,093600,459370500,427500,427500,427500,427500,8
|
|
20240711,093500,455950500,427500,427500,427500,427500,6
|
|
20240711,093400,453385500,427000,427000,427000,427000,0
|
|
20240711,093300,453385500,427000,427000,427000,427000,1
|
|
20240711,093200,452958500,427000,427000,427000,427000,0
|
|
20240711,093100,452958500,427000,427000,427000,427000,21
|
|
20240711,093000,443991500,427000,427000,427000,427000,1
|
|
20240711,092900,443564500,427000,429000,429000,427000,162
|
|
20240711,092800,374200500,429000,430000,430000,429000,6
|
|
20240711,092700,371623500,430000,429000,430000,429000,5
|
|
20240711,092600,369474500,430000,430000,430000,430000,6
|
|
20240711,092500,366894500,429000,429500,430000,429000,6
|
|
20240711,092400,364319000,429500,429500,429500,429000,14
|
|
20240711,092300,358306500,429500,429500,429500,429500,10
|
|
20240711,092200,354011500,429000,428500,429000,428500,42
|
|
20240711,092100,336014000,428000,428000,428000,428000,1
|
|
20240711,092000,335586000,428000,428000,428000,428000,17
|
|
20240711,091900,328310000,427000,427500,427500,426500,34
|
|
20240711,091800,313794000,428000,428000,428500,428000,109
|
|
20240711,091700,267141000,429500,429500,429500,429500,4
|
|
20240711,091600,265423000,429500,428000,429500,428000,68
|
|
20240711,091500,236283500,428000,428000,428000,428000,4
|
|
20240711,091400,234571500,428000,428000,428000,428000,4
|
|
20240711,091300,232859500,428000,427500,428000,427500,10
|
|
20240711,091200,228580500,427500,428000,428000,427500,5
|
|
20240711,091100,226441500,428000,428000,428000,428000,8
|
|
20240711,091000,223017500,428000,428000,428000,428000,35
|
|
20240711,090900,208037500,428500,428000,428500,428000,5
|
|
20240711,090800,205897000,428500,429000,429000,428500,39
|
|
20240711,090700,189179500,429000,431000,431000,429000,35
|
|
20240711,090600,174149500,431000,431500,431500,428500,13
|
|
20240711,090500,168549500,431500,431000,431500,431000,70
|
|
20240711,090400,138375500,430000,428000,430000,427500,9
|
|
20240711,090300,134520500,428000,428000,428000,427500,6
|
|
20240711,090200,131953000,426500,426500,428000,426000,13
|
|
20240711,090100,126410000,426500,428500,428500,426500,149
|
|
20240711,090000,62672500,428500,432500,432500,428500,145
|