593 lines
33 KiB
CSV
593 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,185000,2674789500,435500,435500,435500,435500,424
|
|
20240715,184900,2674789500,435500,435500,435500,435500,0
|
|
20240715,184800,2674789500,435500,435500,435500,435500,0
|
|
20240715,184700,2674789500,435500,435500,435500,435500,0
|
|
20240715,184600,2674789500,435500,435500,435500,435500,0
|
|
20240715,184500,2674789500,435500,435500,435500,435500,0
|
|
20240715,184400,2674789500,435500,435500,435500,435500,0
|
|
20240715,184300,2674789500,435500,435500,435500,435500,0
|
|
20240715,184200,2674789500,435500,435500,435500,435500,0
|
|
20240715,184100,2674789500,435500,435500,435500,435500,0
|
|
20240715,184000,2674789500,435500,435500,435500,435500,0
|
|
20240715,183900,2674789500,435500,435500,435500,435500,0
|
|
20240715,183800,2674789500,435500,435500,435500,435500,0
|
|
20240715,183700,2674789500,435500,435500,435500,435500,0
|
|
20240715,183600,2674789500,435500,435500,435500,435500,0
|
|
20240715,183500,2674789500,435500,435500,435500,435500,0
|
|
20240715,183400,2674789500,435500,435500,435500,435500,0
|
|
20240715,183300,2674789500,435500,435500,435500,435500,0
|
|
20240715,183200,2674789500,435500,435500,435500,435500,0
|
|
20240715,183100,2674789500,435500,435500,435500,435500,0
|
|
20240715,183000,2674789500,435500,435500,435500,435500,0
|
|
20240715,182900,2674789500,435500,435500,435500,435500,0
|
|
20240715,182800,2674789500,435500,435500,435500,435500,0
|
|
20240715,182700,2674789500,435500,435500,435500,435500,0
|
|
20240715,182600,2674789500,435500,435500,435500,435500,0
|
|
20240715,182500,2674789500,435500,435500,435500,435500,0
|
|
20240715,182400,2674789500,435500,435500,435500,435500,0
|
|
20240715,182300,2674789500,435500,435500,435500,435500,0
|
|
20240715,182200,2674789500,435500,435500,435500,435500,0
|
|
20240715,182100,2674789500,435500,435500,435500,435500,0
|
|
20240715,182000,2674789500,435500,435500,435500,435500,424
|
|
20240715,181900,2674789500,435500,435500,435500,435500,0
|
|
20240715,181800,2674789500,435500,435500,435500,435500,0
|
|
20240715,181700,2674789500,435500,435500,435500,435500,0
|
|
20240715,181600,2674789500,435500,435500,435500,435500,0
|
|
20240715,181500,2674789500,435500,435500,435500,435500,0
|
|
20240715,181400,2674789500,435500,435500,435500,435500,0
|
|
20240715,181300,2674789500,435500,435500,435500,435500,0
|
|
20240715,181200,2674789500,435500,435500,435500,435500,0
|
|
20240715,181100,2674789500,435500,435500,435500,435500,0
|
|
20240715,181000,2674789500,435500,435500,435500,435500,0
|
|
20240715,180900,2674789500,435500,435500,435500,435500,0
|
|
20240715,180800,2674789500,435500,435500,435500,435500,0
|
|
20240715,180700,2674789500,435500,435500,435500,435500,0
|
|
20240715,180600,2674789500,435500,435500,435500,435500,0
|
|
20240715,180500,2674789500,435500,435500,435500,435500,0
|
|
20240715,180400,2674789500,435500,435500,435500,435500,0
|
|
20240715,180300,2674789500,435500,435500,435500,435500,0
|
|
20240715,180200,2674789500,435500,435500,435500,435500,0
|
|
20240715,180100,2674789500,435500,435500,435500,435500,0
|
|
20240715,180000,2674789500,435500,435500,435500,435500,0
|
|
20240715,175900,2674789500,435500,435500,435500,435500,0
|
|
20240715,175800,2674789500,435500,435500,435500,435500,0
|
|
20240715,175700,2674789500,435500,435500,435500,435500,0
|
|
20240715,175600,2674789500,435500,435500,435500,435500,0
|
|
20240715,175500,2674789500,435500,435500,435500,435500,0
|
|
20240715,175400,2674789500,435500,435500,435500,435500,0
|
|
20240715,175300,2674789500,435500,435500,435500,435500,0
|
|
20240715,175200,2674789500,435500,435500,435500,435500,0
|
|
20240715,175100,2674789500,435500,435500,435500,435500,0
|
|
20240715,175000,2674789500,435500,435500,435500,435500,424
|
|
20240715,174900,2674789500,435500,435500,435500,435500,0
|
|
20240715,174800,2674789500,435500,435500,435500,435500,0
|
|
20240715,174700,2674789500,435500,435500,435500,435500,0
|
|
20240715,174600,2674789500,435500,435500,435500,435500,0
|
|
20240715,174500,2674789500,435500,435500,435500,435500,0
|
|
20240715,174400,2674789500,435500,435500,435500,435500,0
|
|
20240715,174300,2674789500,435500,435500,435500,435500,0
|
|
20240715,174200,2674789500,435500,435500,435500,435500,0
|
|
20240715,174100,2674789500,435500,435500,435500,435500,0
|
|
20240715,174000,2674789500,435500,435500,435500,435500,0
|
|
20240715,173900,2674789500,435500,435500,435500,435500,0
|
|
20240715,173800,2674789500,435500,435500,435500,435500,0
|
|
20240715,173700,2674789500,435500,435500,435500,435500,0
|
|
20240715,173600,2674789500,435500,435500,435500,435500,0
|
|
20240715,173500,2674789500,435500,435500,435500,435500,0
|
|
20240715,173400,2674789500,435500,435500,435500,435500,0
|
|
20240715,173300,2674789500,435500,435500,435500,435500,0
|
|
20240715,173200,2674789500,435500,435500,435500,435500,0
|
|
20240715,173100,2674789500,435500,435500,435500,435500,0
|
|
20240715,173000,2674789500,435500,435500,435500,435500,0
|
|
20240715,172900,2674789500,435500,435500,435500,435500,0
|
|
20240715,172800,2674789500,435500,435500,435500,435500,0
|
|
20240715,172700,2674789500,435500,435500,435500,435500,0
|
|
20240715,172600,2674789500,435500,435500,435500,435500,0
|
|
20240715,172500,2674789500,435500,435500,435500,435500,0
|
|
20240715,172400,2674789500,435500,435500,435500,435500,0
|
|
20240715,172300,2674789500,435500,435500,435500,435500,0
|
|
20240715,172200,2674789500,435500,435500,435500,435500,0
|
|
20240715,172100,2674789500,435500,435500,435500,435500,0
|
|
20240715,172000,2674789500,435500,435500,435500,435500,424
|
|
20240715,171900,2674789500,435500,435500,435500,435500,0
|
|
20240715,171800,2674789500,435500,435500,435500,435500,0
|
|
20240715,171700,2674789500,435500,435500,435500,435500,0
|
|
20240715,171600,2674789500,435500,435500,435500,435500,0
|
|
20240715,171500,2674789500,435500,435500,435500,435500,0
|
|
20240715,171400,2674789500,435500,435500,435500,435500,0
|
|
20240715,171300,2674789500,435500,435500,435500,435500,0
|
|
20240715,171200,2674789500,435500,435500,435500,435500,0
|
|
20240715,171100,2674789500,435500,435500,435500,435500,0
|
|
20240715,171000,2674789500,435500,435500,435500,435500,0
|
|
20240715,170900,2674789500,435500,435500,435500,435500,0
|
|
20240715,170800,2674789500,435500,435500,435500,435500,0
|
|
20240715,170700,2674789500,435500,435500,435500,435500,0
|
|
20240715,170600,2674789500,435500,435500,435500,435500,0
|
|
20240715,170500,2674789500,435500,435500,435500,435500,0
|
|
20240715,170400,2674789500,435500,435500,435500,435500,0
|
|
20240715,170300,2674789500,435500,435500,435500,435500,0
|
|
20240715,170200,2674789500,435500,435500,435500,435500,0
|
|
20240715,170100,2674789500,435500,435500,435500,435500,0
|
|
20240715,170000,2674789500,435500,435500,435500,435500,0
|
|
20240715,165900,2674789500,435500,435500,435500,435500,0
|
|
20240715,165800,2674789500,435500,435500,435500,435500,0
|
|
20240715,165700,2674789500,435500,435500,435500,435500,0
|
|
20240715,165600,2674789500,435500,435500,435500,435500,0
|
|
20240715,165500,2674789500,435500,435500,435500,435500,0
|
|
20240715,165400,2674789500,435500,435500,435500,435500,0
|
|
20240715,165300,2674789500,435500,435500,435500,435500,0
|
|
20240715,165200,2674789500,435500,435500,435500,435500,0
|
|
20240715,165100,2674789500,435500,435500,435500,435500,0
|
|
20240715,165000,2674789500,435500,435500,435500,435500,424
|
|
20240715,164900,2674789500,435500,435500,435500,435500,0
|
|
20240715,164800,2674789500,435500,435500,435500,435500,0
|
|
20240715,164700,2674789500,435500,435500,435500,435500,0
|
|
20240715,164600,2674789500,435500,435500,435500,435500,0
|
|
20240715,164500,2674789500,435500,435500,435500,435500,0
|
|
20240715,164400,2674789500,435500,435500,435500,435500,0
|
|
20240715,164300,2674789500,435500,435500,435500,435500,0
|
|
20240715,164200,2674789500,435500,435500,435500,435500,0
|
|
20240715,164100,2674789500,435500,435500,435500,435500,0
|
|
20240715,164000,2674789500,435500,435500,435500,435500,0
|
|
20240715,163900,2674789500,435500,435500,435500,435500,0
|
|
20240715,163800,2674789500,435500,435500,435500,435500,0
|
|
20240715,163700,2674789500,435500,435500,435500,435500,0
|
|
20240715,163600,2674789500,435500,435500,435500,435500,0
|
|
20240715,163500,2674789500,435500,435500,435500,435500,0
|
|
20240715,163400,2674789500,435500,435500,435500,435500,0
|
|
20240715,163300,2674789500,435500,435500,435500,435500,0
|
|
20240715,163200,2674789500,435500,435500,435500,435500,0
|
|
20240715,163100,2674789500,435500,435500,435500,435500,0
|
|
20240715,163000,2674789500,435500,435500,435500,435500,0
|
|
20240715,162900,2674789500,435500,435500,435500,435500,0
|
|
20240715,162800,2674789500,435500,435500,435500,435500,0
|
|
20240715,162700,2674789500,435500,435500,435500,435500,0
|
|
20240715,162600,2674789500,435500,435500,435500,435500,0
|
|
20240715,162500,2674789500,435500,435500,435500,435500,0
|
|
20240715,162400,2674789500,435500,435500,435500,435500,0
|
|
20240715,162300,2674789500,435500,435500,435500,435500,0
|
|
20240715,162200,2674789500,435500,435500,435500,435500,0
|
|
20240715,162100,2674789500,435500,435500,435500,435500,0
|
|
20240715,162000,2674789500,435500,435500,435500,435500,424
|
|
20240715,161900,2674789500,435500,435500,435500,435500,0
|
|
20240715,161800,2674789500,435500,435500,435500,435500,0
|
|
20240715,161700,2674789500,435500,435500,435500,435500,0
|
|
20240715,161600,2674789500,435500,435500,435500,435500,0
|
|
20240715,161500,2674789500,435500,435500,435500,435500,0
|
|
20240715,161400,2674789500,435500,435500,435500,435500,0
|
|
20240715,161300,2674789500,435500,435500,435500,435500,0
|
|
20240715,161200,2674789500,435500,435500,435500,435500,0
|
|
20240715,161100,2674789500,435500,435500,435500,435500,0
|
|
20240715,161000,2674789500,435500,435500,435500,435500,0
|
|
20240715,160900,2674789500,435500,435500,435500,435500,0
|
|
20240715,160800,2674789500,435500,435500,435500,435500,0
|
|
20240715,160700,2674789500,435500,435500,435500,435500,0
|
|
20240715,160600,2674789500,435500,435500,435500,435500,0
|
|
20240715,160500,2674789500,435500,435500,435500,435500,0
|
|
20240715,160400,2674789500,435500,435500,435500,435500,0
|
|
20240715,160300,2674789500,435500,435500,435500,435500,0
|
|
20240715,160200,2674789500,435500,435500,435500,435500,0
|
|
20240715,160100,2674789500,435500,435500,435500,435500,0
|
|
20240715,160000,2674789500,435500,435500,435500,435500,0
|
|
20240715,155900,2674789500,435500,435500,435500,435500,0
|
|
20240715,155800,2674789500,435500,435500,435500,435500,0
|
|
20240715,155700,2674789500,435500,435500,435500,435500,0
|
|
20240715,155600,2674789500,435500,435500,435500,435500,0
|
|
20240715,155500,2674789500,435500,435500,435500,435500,0
|
|
20240715,155400,2674789500,435500,435500,435500,435500,0
|
|
20240715,155300,2674789500,435500,435500,435500,435500,0
|
|
20240715,155200,2674789500,435500,435500,435500,435500,0
|
|
20240715,155100,2674789500,435500,435500,435500,435500,0
|
|
20240715,155000,2674789500,435500,435500,435500,435500,424
|
|
20240715,154900,2674789500,435500,435500,435500,435500,0
|
|
20240715,154800,2674789500,435500,435500,435500,435500,0
|
|
20240715,154700,2674789500,435500,435500,435500,435500,0
|
|
20240715,154600,2674789500,435500,435500,435500,435500,0
|
|
20240715,154500,2674789500,435500,435500,435500,435500,0
|
|
20240715,154400,2674789500,435500,435500,435500,435500,0
|
|
20240715,154300,2674789500,435500,435500,435500,435500,0
|
|
20240715,154200,2674789500,435500,435500,435500,435500,0
|
|
20240715,154100,2674789500,435500,435500,435500,435500,0
|
|
20240715,154000,2674789500,435500,435500,435500,435500,0
|
|
20240715,153900,2674789500,435500,435500,435500,435500,0
|
|
20240715,153800,2674789500,435500,435500,435500,435500,0
|
|
20240715,153700,2674789500,435500,435500,435500,435500,0
|
|
20240715,153600,2674789500,435500,435500,435500,435500,0
|
|
20240715,153500,2674789500,435500,435500,435500,435500,0
|
|
20240715,153400,2674789500,435500,435500,435500,435500,0
|
|
20240715,153300,2674789500,435500,435500,435500,435500,0
|
|
20240715,153200,2674789500,435500,435500,435500,435500,0
|
|
20240715,153100,2674789500,435500,435500,435500,435500,0
|
|
20240715,153000,2674789500,435500,435500,435500,435500,424
|
|
20240715,152900,2490137500,435500,435500,435500,435500,0
|
|
20240715,152800,2490137500,435500,435500,435500,435500,0
|
|
20240715,152700,2490137500,435500,435500,435500,435500,0
|
|
20240715,152600,2490137500,435500,435500,435500,435500,0
|
|
20240715,152500,2490137500,435500,435500,435500,435500,0
|
|
20240715,152400,2490137500,435500,435500,435500,435500,0
|
|
20240715,152300,2490137500,435500,435500,435500,435500,0
|
|
20240715,152200,2490137500,435500,435500,435500,435500,0
|
|
20240715,152100,2490137500,435500,435500,435500,435500,0
|
|
20240715,152000,2490137500,435500,435500,435500,435500,0
|
|
20240715,151900,2490137500,435500,436000,436000,435500,10
|
|
20240715,151800,2485779500,436500,436500,436500,436000,19
|
|
20240715,151700,2477491000,436000,437000,437000,436000,7
|
|
20240715,151600,2474438000,436500,437000,437000,436500,22
|
|
20240715,151500,2464828000,437000,437000,437000,437000,7
|
|
20240715,151400,2461769000,437000,436500,437000,435500,10
|
|
20240715,151300,2457406000,437000,437000,437000,436500,9
|
|
20240715,151200,2453475000,437000,436000,437000,436000,16
|
|
20240715,151100,2446496000,435500,435500,435500,435500,6
|
|
20240715,151000,2443883000,435500,435500,435500,435500,1
|
|
20240715,150900,2443447500,435500,435500,435500,435500,5
|
|
20240715,150800,2441270000,435500,435500,435500,435500,5
|
|
20240715,150700,2439092500,435500,436000,436000,435500,24
|
|
20240715,150600,2428629500,436000,436500,436500,436000,38
|
|
20240715,150500,2412043000,436500,436500,436500,436500,3
|
|
20240715,150400,2410733500,436500,436500,436500,436500,0
|
|
20240715,150300,2410733500,436500,436500,436500,436500,5
|
|
20240715,150200,2408551000,436000,436000,436000,436000,0
|
|
20240715,150100,2408551000,436000,436000,436000,436000,3
|
|
20240715,150000,2407243000,436000,436000,436500,436000,24
|
|
20240715,145900,2396778000,436000,436000,437000,436000,31
|
|
20240715,145800,2383255500,437000,436000,437000,436000,12
|
|
20240715,145700,2378021500,436000,436000,436000,435500,54
|
|
20240715,145600,2354499500,435500,436000,436000,435500,9
|
|
20240715,145500,2350578500,435500,436000,436000,435500,5
|
|
20240715,145400,2348400000,435500,436000,436000,435500,8
|
|
20240715,145300,2344913500,436000,436000,436000,436000,1
|
|
20240715,145200,2344477500,437000,437000,437000,437000,1
|
|
20240715,145100,2344040500,436000,436000,436000,436000,4
|
|
20240715,145000,2342296500,436000,436500,436500,436000,4
|
|
20240715,144900,2340551500,436000,436000,436500,436000,14
|
|
20240715,144800,2334442000,436000,436000,436000,436000,2
|
|
20240715,144700,2333570000,436500,436000,436500,436000,9
|
|
20240715,144600,2329645000,436000,436000,436000,436000,8
|
|
20240715,144500,2326157000,436000,436000,436000,436000,7
|
|
20240715,144400,2323105000,436000,436000,436000,435500,16
|
|
20240715,144300,2316131000,436000,436000,436000,436000,0
|
|
20240715,144200,2316131000,436000,436000,436000,436000,8
|
|
20240715,144100,2312643000,436000,436000,436000,436000,10
|
|
20240715,144000,2308283000,436000,436000,436000,436000,26
|
|
20240715,143900,2296947000,436000,436000,436000,436000,4
|
|
20240715,143800,2295203000,436000,436000,436000,436000,8
|
|
20240715,143700,2291715000,436000,436000,436000,436000,4
|
|
20240715,143600,2289971000,436000,436000,436000,436000,5
|
|
20240715,143500,2287791000,436000,436000,436000,436000,4
|
|
20240715,143400,2286047000,436000,436500,436500,436000,20
|
|
20240715,143300,2277318000,436500,436500,436500,436500,5
|
|
20240715,143200,2275135500,436500,436500,436500,436500,2
|
|
20240715,143100,2274262500,436500,436500,437000,436500,10
|
|
20240715,143000,2269895500,436500,436500,436500,436500,4
|
|
20240715,142900,2268149500,436500,436500,437000,436500,5
|
|
20240715,142800,2265966500,436500,436500,437000,436500,8
|
|
20240715,142700,2262474000,436500,436000,436500,436000,3
|
|
20240715,142600,2261165500,436000,436000,436000,436000,10
|
|
20240715,142500,2256805500,436000,436000,436000,436000,14
|
|
20240715,142400,2250701500,436000,436000,436000,436000,14
|
|
20240715,142300,2244597500,436000,436000,436000,436000,16
|
|
20240715,142200,2237621500,436000,436000,437000,436000,13
|
|
20240715,142100,2231952500,436000,436000,436000,436000,15
|
|
20240715,142000,2225412500,436000,436500,436500,436000,20
|
|
20240715,141900,2216683000,436500,436500,436500,436500,13
|
|
20240715,141800,2211008500,436500,436000,437000,436000,24
|
|
20240715,141700,2200530000,436000,436000,436000,436000,9
|
|
20240715,141600,2196606000,436000,436500,436500,436000,26
|
|
20240715,141500,2185262500,436500,436500,436500,436500,15
|
|
20240715,141400,2178715000,436500,436500,436500,436500,17
|
|
20240715,141300,2171294500,436500,436500,436500,436500,12
|
|
20240715,141200,2166056500,436500,436500,436500,436500,14
|
|
20240715,141100,2159945500,436500,436500,436500,436500,14
|
|
20240715,141000,2153834500,436500,436500,437000,436500,14
|
|
20240715,140900,2147723000,436500,436500,436500,436500,11
|
|
20240715,140800,2142921500,436500,436500,436500,436500,21
|
|
20240715,140700,2133755000,436500,436500,437000,436500,20
|
|
20240715,140600,2125022500,436500,436500,436500,436500,17
|
|
20240715,140500,2117602000,436500,436500,436500,436500,2
|
|
20240715,140400,2116729000,436500,436500,436500,436500,6
|
|
20240715,140300,2114110000,436500,436500,437000,436500,6
|
|
20240715,140200,2111489500,436500,436500,436500,436500,5
|
|
20240715,140100,2109307000,436500,436500,437000,436500,3
|
|
20240715,140000,2107997000,436500,436500,436500,436500,12
|
|
20240715,135900,2102759000,436500,436500,436500,436500,37
|
|
20240715,135800,2086608500,436500,437000,437000,436500,9
|
|
20240715,135700,2082679500,437000,436500,437000,436500,20
|
|
20240715,135600,2073942500,436500,437000,437000,436500,42
|
|
20240715,135500,2055589500,437000,438000,438000,437000,7
|
|
20240715,135400,2052529500,437000,437500,437500,437000,4
|
|
20240715,135300,2050780000,437500,437500,437500,437500,4
|
|
20240715,135200,2049030000,437500,437000,437500,437000,13
|
|
20240715,135100,2043347000,437000,437000,437000,437000,5
|
|
20240715,135000,2041162000,437500,437000,437500,437000,3
|
|
20240715,134900,2039850500,437000,437500,437500,437000,7
|
|
20240715,134800,2036788500,437000,437000,437000,437000,4
|
|
20240715,134700,2035040500,437000,437000,437500,437000,9
|
|
20240715,134600,2031106500,437000,437000,437000,437000,1
|
|
20240715,134500,2030669500,437000,438500,438500,437000,118
|
|
20240715,134400,1978986500,438000,438000,438500,438000,5
|
|
20240715,134300,1976795500,438500,438000,438500,438000,7
|
|
20240715,134200,1973728500,438500,438000,438500,438000,4
|
|
20240715,134100,1971975000,438500,438000,438500,438000,20
|
|
20240715,134000,1963208500,438000,439500,439500,438000,113
|
|
20240715,133900,1913597000,439500,439500,439500,439500,8
|
|
20240715,133800,1910081000,439500,439500,439500,439500,26
|
|
20240715,133700,1898654000,439500,439500,439500,439500,33
|
|
20240715,133600,1884150500,439500,439500,439500,439500,2
|
|
20240715,133500,1883271500,439500,439500,439500,439500,6
|
|
20240715,133400,1880634500,439500,439500,440000,439500,9
|
|
20240715,133300,1876678500,439500,439500,440000,439500,47
|
|
20240715,133200,1856000500,439500,439500,439500,439500,6
|
|
20240715,133100,1853363500,439500,439500,439500,439500,36
|
|
20240715,133000,1837541500,439500,439500,440000,439500,5
|
|
20240715,132900,1835343500,439500,439000,439500,439000,19
|
|
20240715,132800,1826995000,439000,439000,439000,439000,4
|
|
20240715,132700,1825239000,439000,439000,439000,439000,6
|
|
20240715,132600,1822605000,439000,439000,439000,439000,11
|
|
20240715,132500,1817776000,439000,439000,439000,439000,3
|
|
20240715,132400,1816459000,439000,439000,439500,439000,124
|
|
20240715,132300,1761963000,439000,439000,439000,439000,2
|
|
20240715,132200,1761085000,439000,438500,439000,438500,6
|
|
20240715,132100,1758453500,439000,439000,439000,439000,37
|
|
20240715,132000,1742210500,439000,439000,439000,439000,8
|
|
20240715,131900,1738698500,439000,439000,439000,439000,6
|
|
20240715,131800,1736064500,439000,439000,439000,439000,8
|
|
20240715,131700,1732552500,439000,439000,439000,439000,9
|
|
20240715,131600,1728601500,439000,439000,439000,439000,2
|
|
20240715,131500,1727723500,439000,439000,439000,439000,8
|
|
20240715,131400,1724211500,439000,439000,439000,439000,14
|
|
20240715,131300,1718065500,438500,438500,438500,438500,3
|
|
20240715,131200,1716750000,438500,438500,438500,438500,3
|
|
20240715,131100,1715434500,438500,438500,438500,438500,5
|
|
20240715,131000,1713242000,438500,439000,439000,438500,7
|
|
20240715,130900,1710172000,439000,438500,439000,438500,7
|
|
20240715,130800,1707100000,438500,438500,438500,438500,4
|
|
20240715,130700,1705346000,439000,438500,439000,438500,5
|
|
20240715,130600,1703153000,438500,438500,438500,438500,7
|
|
20240715,130500,1700083500,439000,439000,439000,439000,16
|
|
20240715,130400,1693059500,439000,439000,439000,439000,13
|
|
20240715,130300,1687352500,439000,439000,439000,439000,17
|
|
20240715,130200,1679889500,439000,439000,439000,439000,7
|
|
20240715,130100,1676816500,439000,439000,439000,439000,9
|
|
20240715,130000,1672865500,439000,439000,439500,439000,19
|
|
20240715,125900,1664524000,439000,439000,439500,439000,5
|
|
20240715,125800,1662328000,439000,439000,439500,439000,7
|
|
20240715,125700,1659254500,439000,439500,439500,439000,19
|
|
20240715,125600,1650905500,439500,439500,439500,439500,5
|
|
20240715,125500,1648708000,439500,439500,439500,439500,12
|
|
20240715,125400,1643434000,439500,439000,439500,439000,13
|
|
20240715,125300,1637721500,439500,439000,439500,439000,3
|
|
20240715,125200,1636403500,439000,439500,439500,439000,111
|
|
20240715,125100,1587623500,439500,438500,439500,438500,7
|
|
20240715,125000,1584552000,439000,438500,439000,438500,376
|
|
20240715,124900,1419509500,438500,438500,438500,438500,2
|
|
20240715,124800,1418632500,438500,438500,438500,438500,2
|
|
20240715,124700,1417755500,438500,438500,438500,438500,9
|
|
20240715,124600,1413809000,438500,438000,438500,438000,33
|
|
20240715,124500,1399339000,438000,438000,438500,438000,6
|
|
20240715,124400,1396710500,438000,438500,438500,438000,57
|
|
20240715,124300,1371716500,438000,438000,438000,438000,6
|
|
20240715,124200,1369088500,438000,438000,438000,438000,3
|
|
20240715,124100,1367774500,438000,438000,438000,438000,8
|
|
20240715,124000,1364270500,438000,438000,438000,438000,8
|
|
20240715,123900,1360766500,438000,438000,438000,438000,5
|
|
20240715,123800,1358576500,438000,438000,438000,438000,3
|
|
20240715,123700,1357262500,438000,438000,438000,438000,5
|
|
20240715,123600,1355072500,438000,438000,438500,438000,4
|
|
20240715,123500,1353320000,438000,438000,438000,438000,7
|
|
20240715,123400,1350254000,438000,438000,438000,438000,2
|
|
20240715,123300,1349378000,438000,438000,438000,438000,3
|
|
20240715,123200,1348064000,438000,438000,438500,438000,19
|
|
20240715,123100,1339741000,438000,438000,438000,438000,17
|
|
20240715,123000,1332295000,438500,438000,438500,438000,4
|
|
20240715,122900,1330542500,438000,438000,438500,438000,5
|
|
20240715,122800,1328351500,438000,438000,438000,438000,5
|
|
20240715,122700,1326161500,438000,438000,438000,438000,5
|
|
20240715,122600,1323971500,438000,438000,438000,438000,4
|
|
20240715,122500,1322219500,438000,438000,438000,438000,4
|
|
20240715,122400,1320467500,438000,438000,438500,438000,15
|
|
20240715,122300,1313892500,438000,438000,438000,438000,8
|
|
20240715,122200,1310388500,438000,437000,438500,437000,22
|
|
20240715,122100,1300749500,437000,437000,437000,437000,2
|
|
20240715,122000,1299875500,437000,437000,438000,437000,28
|
|
20240715,121900,1287617500,437000,437000,437000,437000,1
|
|
20240715,121800,1287180500,437000,437000,437000,437000,6
|
|
20240715,121700,1284558500,437000,437000,437000,437000,1
|
|
20240715,121600,1284121500,437000,437000,437000,437000,5
|
|
20240715,121500,1281936500,437500,437000,437500,437000,32
|
|
20240715,121400,1267939000,437000,437000,437000,437000,3
|
|
20240715,121300,1266628000,437500,437000,437500,437000,3
|
|
20240715,121200,1265316500,437000,437000,437000,437000,4
|
|
20240715,121100,1263568500,437000,437000,437000,437000,3
|
|
20240715,121000,1262257500,437000,437000,437000,437000,27
|
|
20240715,120900,1250458500,437000,437000,437000,437000,2
|
|
20240715,120800,1249584500,437000,437000,437000,437000,5
|
|
20240715,120700,1247399500,437000,437000,437000,437000,2
|
|
20240715,120600,1246525500,438000,438000,438000,438000,44
|
|
20240715,120500,1227253500,438000,438000,438500,438000,51
|
|
20240715,120400,1204914500,438000,438000,438000,438000,2
|
|
20240715,120300,1204038500,438000,438000,438000,438000,9
|
|
20240715,120200,1200096500,438000,438000,438000,438000,6
|
|
20240715,120100,1197468500,438000,438000,438000,438000,4
|
|
20240715,120000,1195716500,438000,438000,438000,438000,5
|
|
20240715,115900,1193526500,438000,438000,438000,438000,4
|
|
20240715,115800,1191774500,437000,437000,437500,437000,8
|
|
20240715,115700,1188277500,437000,437000,437000,437000,3
|
|
20240715,115600,1186966500,437000,437500,437500,437000,5
|
|
20240715,115500,1184781000,437000,437000,437000,437000,5
|
|
20240715,115400,1182596000,437000,437000,437000,437000,3
|
|
20240715,115300,1181285000,437000,438000,438000,437000,37
|
|
20240715,115200,1165081000,438000,438500,438500,438000,55
|
|
20240715,115100,1140990500,438000,438000,438000,438000,6
|
|
20240715,115000,1138362500,438000,438000,438000,438000,3
|
|
20240715,114900,1137048500,438000,438000,438500,437500,59
|
|
20240715,114800,1111207500,437500,437000,437500,437000,14
|
|
20240715,114700,1105084000,437000,437000,437000,437000,8
|
|
20240715,114600,1101588000,437000,437000,437000,437000,3
|
|
20240715,114500,1100277000,437000,437000,437500,437000,5
|
|
20240715,114400,1098091500,437000,437500,437500,437000,3
|
|
20240715,114300,1096779500,437000,437000,437000,437000,4
|
|
20240715,114200,1095031500,437000,437000,437000,437000,11
|
|
20240715,114100,1090224500,437000,437000,437000,437000,3
|
|
20240715,114000,1088913500,437000,437000,437000,437000,3
|
|
20240715,113900,1087602500,437000,437000,437000,437000,4
|
|
20240715,113800,1085854500,436500,436500,436500,436500,2
|
|
20240715,113700,1084981500,436500,436500,436500,436500,3
|
|
20240715,113600,1083672000,437000,437000,438000,437000,7
|
|
20240715,113500,1080611500,437000,437000,437000,437000,5
|
|
20240715,113400,1078426500,437000,437000,437000,437000,2
|
|
20240715,113300,1077552500,437000,437000,437000,437000,3
|
|
20240715,113200,1076241500,437000,437000,437000,437000,4
|
|
20240715,113100,1074493500,437000,437000,437000,437000,26
|
|
20240715,113000,1063131500,437000,437000,437000,437000,1
|
|
20240715,112900,1062694500,437000,438000,438000,437000,6
|
|
20240715,112800,1060068000,437000,437000,437000,437000,6
|
|
20240715,112700,1057446000,437000,437000,437000,437000,4
|
|
20240715,112600,1055698000,437500,437000,437500,437000,2
|
|
20240715,112500,1054823500,437000,437000,437000,437000,4
|
|
20240715,112400,1053075500,437000,437000,437000,437000,3
|
|
20240715,112300,1051764500,437000,437000,438000,437000,6
|
|
20240715,112200,1049141500,437000,438000,438000,437000,11
|
|
20240715,112100,1044325500,438000,437500,438000,437500,51
|
|
20240715,112000,1021988000,437500,437500,437500,437500,5
|
|
20240715,111900,1019800500,437500,437500,437500,437500,3
|
|
20240715,111800,1018488000,437500,437500,437500,437500,3
|
|
20240715,111700,1017175500,437500,437500,437500,437500,6
|
|
20240715,111600,1014550500,437500,438000,438000,437500,15
|
|
20240715,111500,1007987500,437500,437500,437500,437500,3
|
|
20240715,111400,1006675000,437500,437500,438000,437500,5
|
|
20240715,111300,1004487000,437500,437500,438000,437500,7
|
|
20240715,111200,1001424000,437500,437500,438000,437500,15
|
|
20240715,111100,994859500,437500,437500,437500,437500,4
|
|
20240715,111000,993109500,437500,437500,438000,437500,6
|
|
20240715,110900,990484000,437500,437500,438000,437500,5
|
|
20240715,110800,988295500,437500,437500,437500,437500,5
|
|
20240715,110700,986108000,437500,437500,437500,437500,1
|
|
20240715,110600,985670500,437500,437500,438000,437500,18
|
|
20240715,110500,977792500,437500,437500,438000,437500,4
|
|
20240715,110400,976042000,437500,437500,438000,437500,12
|
|
20240715,110300,970788500,438000,437500,438000,437500,20
|
|
20240715,110200,962031000,437000,437000,438000,437000,32
|
|
20240715,110100,948020500,437000,437000,437000,437000,3
|
|
20240715,110000,946709500,438000,437000,438000,437000,8
|
|
20240715,105900,943212500,437000,437000,437000,437000,10
|
|
20240715,105800,938842500,437000,437000,437000,437000,7
|
|
20240715,105700,935783500,437000,436500,437000,436000,35
|
|
20240715,105600,920506500,438000,438000,438000,436500,16
|
|
20240715,105500,913518000,436500,436500,436500,436500,3
|
|
20240715,105400,912208500,436500,436500,436500,436500,2
|
|
20240715,105300,911335500,436500,436500,436500,436500,2
|
|
20240715,105200,910462500,436500,436500,436500,436500,5
|
|
20240715,105100,908280000,436500,438000,438000,436500,4
|
|
20240715,105000,906529500,436500,436500,437000,436500,7
|
|
20240715,104900,903473500,436000,436000,437000,436000,7
|
|
20240715,104800,900420500,436000,436000,437000,436000,4
|
|
20240715,104700,898675500,436000,436000,436000,436000,2
|
|
20240715,104600,897803500,436000,438000,438000,436000,6
|
|
20240715,104500,895185500,436000,436000,438000,436000,11
|
|
20240715,104400,890385500,437000,436000,437000,436000,49
|
|
20240715,104300,868976000,436000,436000,436000,436000,3
|
|
20240715,104200,867668000,436000,436000,436000,436000,142
|
|
20240715,104100,805756000,435500,435500,435500,435500,2
|
|
20240715,104000,804885000,435500,435500,435500,435500,0
|
|
20240715,103900,804885000,435500,435500,435500,435500,9
|
|
20240715,103800,800965500,436000,436000,436000,436000,0
|
|
20240715,103700,800965500,436000,436000,436000,436000,3
|
|
20240715,103600,799657500,436000,436000,436000,436000,0
|
|
20240715,103500,799657500,436000,436000,436000,436000,1
|
|
20240715,103400,799221500,435500,435500,435500,435500,0
|
|
20240715,103300,799221500,435500,435500,435500,435500,0
|
|
20240715,103200,799221500,435500,435500,435500,435500,1
|
|
20240715,103100,798786000,435500,435500,435500,435500,0
|
|
20240715,103000,798786000,435500,435500,435500,435500,2
|
|
20240715,102900,797915000,435500,435500,435500,435500,1
|
|
20240715,102800,797479500,435500,435500,435500,435500,1
|
|
20240715,102700,797044000,435500,435500,435500,435500,4
|
|
20240715,102600,795302000,435500,435500,435500,435500,7
|
|
20240715,102500,792253500,435500,435500,435500,435500,0
|
|
20240715,102400,792253500,435500,435500,435500,435500,2
|
|
20240715,102300,791382500,435500,435500,435500,435500,14
|
|
20240715,102200,785285500,435500,435500,435500,435500,4
|
|
20240715,102100,783543500,435500,435500,435500,435500,1
|
|
20240715,102000,783108000,436000,436000,436000,436000,1
|
|
20240715,101900,782672000,436000,436000,436000,436000,5
|
|
20240715,101800,780492000,436000,436000,436000,436000,1
|
|
20240715,101700,780056000,435500,435500,435500,435500,0
|
|
20240715,101600,780056000,435500,435500,435500,435500,12
|
|
20240715,101500,774830000,435000,435000,435500,435000,8
|
|
20240715,101400,771347500,435500,435500,435500,435500,0
|
|
20240715,101300,771347500,435500,435500,435500,435500,0
|
|
20240715,101200,771347500,435500,435500,435500,435500,0
|
|
20240715,101100,771347500,435500,435500,435500,435500,3
|
|
20240715,101000,770041000,435500,435500,435500,435000,14
|
|
20240715,100900,763945000,436000,436000,436000,436000,0
|
|
20240715,100800,763945000,436000,436000,436000,436000,3
|
|
20240715,100700,762637000,437000,436000,437000,436000,2
|
|
20240715,100600,761764000,436000,436000,438000,436000,3
|
|
20240715,100500,760454000,436000,436000,436000,435500,31
|
|
20240715,100400,746943500,436000,437500,438000,436000,79
|
|
20240715,100300,712476000,437500,438000,438000,437500,4
|
|
20240715,100200,710724500,438000,438000,438000,438000,3
|
|
20240715,100100,709410500,437000,437000,437000,437000,5
|
|
20240715,100000,707225500,437000,438000,438000,437000,4
|
|
20240715,095900,705476000,438000,438500,438500,438000,11
|
|
20240715,095800,700653000,438500,438500,438500,437500,13
|
|
20240715,095700,694958500,438500,438500,438500,438500,10
|
|
20240715,095600,690573500,438500,438500,438500,438500,0
|
|
20240715,095500,690573500,438500,438500,438500,438000,6
|
|
20240715,095400,687943500,438000,438500,438500,438000,41
|
|
20240715,095300,669965500,438000,438000,438000,438000,19
|
|
20240715,095200,661643500,438000,438000,438000,438000,11
|
|
20240715,095100,656825500,438000,438000,438000,438000,5
|
|
20240715,095000,654635500,438000,438000,438500,438000,20
|
|
20240715,094900,645874000,438000,438500,438500,438000,12
|
|
20240715,094800,640612500,438000,438500,438500,438000,13
|
|
20240715,094700,634918000,438500,438500,438500,438500,9
|
|
20240715,094600,630971500,438500,437500,438500,437500,30
|
|
20240715,094500,617821500,438000,436500,438000,436500,183
|
|
20240715,094400,537865500,436500,436500,436500,436500,1
|
|
20240715,094300,537429000,436500,436000,436500,436000,4
|
|
20240715,094200,535683500,436000,436500,436500,436000,19
|
|
20240715,094100,527392500,436000,436000,436000,436000,10
|
|
20240715,094000,523032500,436000,436000,436000,436000,1
|
|
20240715,093900,522596500,436000,436000,436000,436000,2
|
|
20240715,093800,521724500,436000,436000,436000,436000,10
|
|
20240715,093700,517364500,436000,436000,436000,436000,6
|
|
20240715,093600,514748500,436000,436000,436000,436000,2
|
|
20240715,093500,513876500,436000,436000,436000,436000,0
|
|
20240715,093400,513876500,436000,436000,436000,436000,13
|
|
20240715,093300,508208500,434500,435000,435000,434500,3
|
|
20240715,093200,506904000,434500,434500,434500,434500,3
|
|
20240715,093100,505600500,433500,433500,433500,433500,0
|
|
20240715,093000,505600500,433500,433500,433500,433500,0
|
|
20240715,092900,505600500,433500,433500,433500,433500,1
|
|
20240715,092800,505167000,433000,436000,436000,433000,38
|
|
20240715,092700,488652500,436000,435000,436000,435000,2
|
|
20240715,092600,487781500,436000,436000,436000,436000,4
|
|
20240715,092500,486037500,435000,436000,436000,435000,10
|
|
20240715,092400,481678500,436000,436000,436000,436000,4
|
|
20240715,092300,479934500,436000,436000,436000,436000,3
|
|
20240715,092200,478626500,435000,435000,435000,435000,0
|
|
20240715,092100,478626500,435000,436000,436000,435000,46
|
|
20240715,092000,458600500,436000,435500,436000,435500,12
|
|
20240715,091900,453369000,435500,435500,435500,435500,0
|
|
20240715,091800,453369000,435500,435500,435500,435500,7
|
|
20240715,091700,450320500,435500,435500,435500,435500,1
|
|
20240715,091600,449885000,435500,436500,436500,435500,6
|
|
20240715,091500,447270500,436500,435500,436500,435500,31
|
|
20240715,091400,433745000,435500,435500,435500,435500,0
|
|
20240715,091300,433745000,435500,437000,437500,435500,33
|
|
20240715,091200,419334500,437000,437500,437500,437000,22
|
|
20240715,091100,409718000,437000,437000,437500,437000,32
|
|
20240715,091000,395733000,437000,433000,439500,433000,553
|
|
20240715,090900,153941500,433000,433000,433000,433000,1
|
|
20240715,090800,153508500,433000,433000,435000,433000,163
|
|
20240715,090700,82752500,433000,433000,433000,433000,60
|
|
20240715,090600,56772500,433000,434000,434000,433000,15
|
|
20240715,090500,50276500,433000,433500,433500,433000,23
|
|
20240715,090400,40311500,433500,434000,434000,432500,7
|
|
20240715,090300,37279000,433500,434000,434000,433500,15
|
|
20240715,090200,30773500,434500,434500,434500,434500,4
|
|
20240715,090100,29035500,432500,433000,434000,432500,22
|
|
20240715,090000,19513000,433000,434500,434500,432500,45
|