591 lines
33 KiB
CSV
591 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,184800,2179693000,436500,436500,436500,436500,201
|
|
20240718,184700,2179693000,436500,436500,436500,436500,0
|
|
20240718,184600,2179693000,436500,436500,436500,436500,0
|
|
20240718,184500,2179693000,436500,436500,436500,436500,0
|
|
20240718,184400,2179693000,436500,436500,436500,436500,0
|
|
20240718,184300,2179693000,436500,436500,436500,436500,0
|
|
20240718,184200,2179693000,436500,436500,436500,436500,0
|
|
20240718,184100,2179693000,436500,436500,436500,436500,0
|
|
20240718,184000,2179693000,436500,436500,436500,436500,0
|
|
20240718,183900,2179693000,436500,436500,436500,436500,0
|
|
20240718,183800,2179693000,436500,436500,436500,436500,0
|
|
20240718,183700,2179693000,436500,436500,436500,436500,0
|
|
20240718,183600,2179693000,436500,436500,436500,436500,0
|
|
20240718,183500,2179693000,436500,436500,436500,436500,0
|
|
20240718,183400,2179693000,436500,436500,436500,436500,0
|
|
20240718,183300,2179693000,436500,436500,436500,436500,0
|
|
20240718,183200,2179693000,436500,436500,436500,436500,0
|
|
20240718,183100,2179693000,436500,436500,436500,436500,0
|
|
20240718,183000,2179693000,436500,436500,436500,436500,0
|
|
20240718,182900,2179693000,436500,436500,436500,436500,0
|
|
20240718,182800,2179693000,436500,436500,436500,436500,0
|
|
20240718,182700,2179693000,436500,436500,436500,436500,0
|
|
20240718,182600,2179693000,436500,436500,436500,436500,0
|
|
20240718,182500,2179693000,436500,436500,436500,436500,0
|
|
20240718,182400,2179693000,436500,436500,436500,436500,0
|
|
20240718,182300,2179693000,436500,436500,436500,436500,0
|
|
20240718,182200,2179693000,436500,436500,436500,436500,0
|
|
20240718,182100,2179693000,436500,436500,436500,436500,0
|
|
20240718,182000,2179693000,436500,436500,436500,436500,0
|
|
20240718,181900,2179693000,436500,436500,436500,436500,0
|
|
20240718,181800,2179693000,436500,436500,436500,436500,201
|
|
20240718,181700,2179693000,436500,436500,436500,436500,0
|
|
20240718,181600,2179693000,436500,436500,436500,436500,0
|
|
20240718,181500,2179693000,436500,436500,436500,436500,0
|
|
20240718,181400,2179693000,436500,436500,436500,436500,0
|
|
20240718,181300,2179693000,436500,436500,436500,436500,0
|
|
20240718,181200,2179693000,436500,436500,436500,436500,0
|
|
20240718,181100,2179693000,436500,436500,436500,436500,0
|
|
20240718,181000,2179693000,436500,436500,436500,436500,0
|
|
20240718,180900,2179693000,436500,436500,436500,436500,0
|
|
20240718,180800,2179693000,436500,436500,436500,436500,0
|
|
20240718,180700,2179693000,436500,436500,436500,436500,0
|
|
20240718,180600,2179693000,436500,436500,436500,436500,0
|
|
20240718,180500,2179693000,436500,436500,436500,436500,0
|
|
20240718,180400,2179693000,436500,436500,436500,436500,0
|
|
20240718,180300,2179693000,436500,436500,436500,436500,0
|
|
20240718,180200,2179693000,436500,436500,436500,436500,0
|
|
20240718,180100,2179693000,436500,436500,436500,436500,0
|
|
20240718,180000,2179693000,436500,436500,436500,436500,0
|
|
20240718,175900,2179693000,436500,436500,436500,436500,0
|
|
20240718,175800,2179693000,436500,436500,436500,436500,0
|
|
20240718,175700,2179693000,436500,436500,436500,436500,0
|
|
20240718,175600,2179693000,436500,436500,436500,436500,0
|
|
20240718,175500,2179693000,436500,436500,436500,436500,0
|
|
20240718,175400,2179693000,436500,436500,436500,436500,0
|
|
20240718,175300,2179693000,436500,436500,436500,436500,0
|
|
20240718,175200,2179693000,436500,436500,436500,436500,0
|
|
20240718,175100,2179693000,436500,436500,436500,436500,0
|
|
20240718,175000,2179693000,436500,436500,436500,436500,0
|
|
20240718,174900,2179693000,436500,436500,436500,436500,0
|
|
20240718,174800,2179693000,436500,436500,436500,436500,201
|
|
20240718,174700,2179693000,436500,436500,436500,436500,0
|
|
20240718,174600,2179693000,436500,436500,436500,436500,0
|
|
20240718,174500,2179693000,436500,436500,436500,436500,0
|
|
20240718,174400,2179693000,436500,436500,436500,436500,0
|
|
20240718,174300,2179693000,436500,436500,436500,436500,0
|
|
20240718,174200,2179693000,436500,436500,436500,436500,0
|
|
20240718,174100,2179693000,436500,436500,436500,436500,0
|
|
20240718,174000,2179693000,436500,436500,436500,436500,0
|
|
20240718,173900,2179693000,436500,436500,436500,436500,0
|
|
20240718,173800,2179693000,436500,436500,436500,436500,0
|
|
20240718,173700,2179693000,436500,436500,436500,436500,0
|
|
20240718,173600,2179693000,436500,436500,436500,436500,0
|
|
20240718,173500,2179693000,436500,436500,436500,436500,0
|
|
20240718,173400,2179693000,436500,436500,436500,436500,0
|
|
20240718,173300,2179693000,436500,436500,436500,436500,0
|
|
20240718,173200,2179693000,436500,436500,436500,436500,0
|
|
20240718,173100,2179693000,436500,436500,436500,436500,0
|
|
20240718,173000,2179693000,436500,436500,436500,436500,0
|
|
20240718,172900,2179693000,436500,436500,436500,436500,0
|
|
20240718,172800,2179693000,436500,436500,436500,436500,0
|
|
20240718,172700,2179693000,436500,436500,436500,436500,0
|
|
20240718,172600,2179693000,436500,436500,436500,436500,0
|
|
20240718,172500,2179693000,436500,436500,436500,436500,0
|
|
20240718,172400,2179693000,436500,436500,436500,436500,0
|
|
20240718,172300,2179693000,436500,436500,436500,436500,0
|
|
20240718,172200,2179693000,436500,436500,436500,436500,0
|
|
20240718,172100,2179693000,436500,436500,436500,436500,0
|
|
20240718,172000,2179693000,436500,436500,436500,436500,0
|
|
20240718,171900,2179693000,436500,436500,436500,436500,0
|
|
20240718,171800,2179693000,436500,436500,436500,436500,201
|
|
20240718,171700,2179693000,436500,436500,436500,436500,0
|
|
20240718,171600,2179693000,436500,436500,436500,436500,0
|
|
20240718,171500,2179693000,436500,436500,436500,436500,0
|
|
20240718,171400,2179693000,436500,436500,436500,436500,0
|
|
20240718,171300,2179693000,436500,436500,436500,436500,0
|
|
20240718,171200,2179693000,436500,436500,436500,436500,0
|
|
20240718,171100,2179693000,436500,436500,436500,436500,0
|
|
20240718,171000,2179693000,436500,436500,436500,436500,0
|
|
20240718,170900,2179693000,436500,436500,436500,436500,0
|
|
20240718,170800,2179693000,436500,436500,436500,436500,0
|
|
20240718,170700,2179693000,436500,436500,436500,436500,0
|
|
20240718,170600,2179693000,436500,436500,436500,436500,0
|
|
20240718,170500,2179693000,436500,436500,436500,436500,0
|
|
20240718,170400,2179693000,436500,436500,436500,436500,0
|
|
20240718,170300,2179693000,436500,436500,436500,436500,0
|
|
20240718,170200,2179693000,436500,436500,436500,436500,0
|
|
20240718,170100,2179693000,436500,436500,436500,436500,0
|
|
20240718,170000,2179693000,436500,436500,436500,436500,0
|
|
20240718,165900,2179693000,436500,436500,436500,436500,0
|
|
20240718,165800,2179693000,436500,436500,436500,436500,0
|
|
20240718,165700,2179693000,436500,436500,436500,436500,0
|
|
20240718,165600,2179693000,436500,436500,436500,436500,0
|
|
20240718,165500,2179693000,436500,436500,436500,436500,0
|
|
20240718,165400,2179693000,436500,436500,436500,436500,0
|
|
20240718,165300,2179693000,436500,436500,436500,436500,0
|
|
20240718,165200,2179693000,436500,436500,436500,436500,0
|
|
20240718,165100,2179693000,436500,436500,436500,436500,0
|
|
20240718,165000,2179693000,436500,436500,436500,436500,0
|
|
20240718,164900,2179693000,436500,436500,436500,436500,0
|
|
20240718,164800,2179693000,436500,436500,436500,436500,201
|
|
20240718,164700,2179693000,436500,436500,436500,436500,0
|
|
20240718,164600,2179693000,436500,436500,436500,436500,0
|
|
20240718,164500,2179693000,436500,436500,436500,436500,0
|
|
20240718,164400,2179693000,436500,436500,436500,436500,0
|
|
20240718,164300,2179693000,436500,436500,436500,436500,0
|
|
20240718,164200,2179693000,436500,436500,436500,436500,0
|
|
20240718,164100,2179693000,436500,436500,436500,436500,0
|
|
20240718,164000,2179693000,436500,436500,436500,436500,0
|
|
20240718,163900,2179693000,436500,436500,436500,436500,0
|
|
20240718,163800,2179693000,436500,436500,436500,436500,0
|
|
20240718,163700,2179693000,436500,436500,436500,436500,0
|
|
20240718,163600,2179693000,436500,436500,436500,436500,0
|
|
20240718,163500,2179693000,436500,436500,436500,436500,0
|
|
20240718,163400,2179693000,436500,436500,436500,436500,0
|
|
20240718,163300,2179693000,436500,436500,436500,436500,0
|
|
20240718,163200,2179693000,436500,436500,436500,436500,0
|
|
20240718,163100,2179693000,436500,436500,436500,436500,0
|
|
20240718,163000,2179693000,436500,436500,436500,436500,0
|
|
20240718,162900,2179693000,436500,436500,436500,436500,0
|
|
20240718,162800,2179693000,436500,436500,436500,436500,0
|
|
20240718,162700,2179693000,436500,436500,436500,436500,0
|
|
20240718,162600,2179693000,436500,436500,436500,436500,0
|
|
20240718,162500,2179693000,436500,436500,436500,436500,0
|
|
20240718,162400,2179693000,436500,436500,436500,436500,0
|
|
20240718,162300,2179693000,436500,436500,436500,436500,0
|
|
20240718,162200,2179693000,436500,436500,436500,436500,0
|
|
20240718,162100,2179693000,436500,436500,436500,436500,0
|
|
20240718,162000,2179693000,436500,436500,436500,436500,0
|
|
20240718,161900,2179693000,436500,436500,436500,436500,0
|
|
20240718,161800,2179693000,436500,436500,436500,436500,201
|
|
20240718,161700,2179693000,436500,436500,436500,436500,0
|
|
20240718,161600,2179693000,436500,436500,436500,436500,0
|
|
20240718,161500,2179693000,436500,436500,436500,436500,0
|
|
20240718,161400,2179693000,436500,436500,436500,436500,0
|
|
20240718,161300,2179693000,436500,436500,436500,436500,0
|
|
20240718,161200,2179693000,436500,436500,436500,436500,0
|
|
20240718,161100,2179693000,436500,436500,436500,436500,0
|
|
20240718,161000,2179693000,436500,436500,436500,436500,0
|
|
20240718,160900,2179693000,436500,436500,436500,436500,0
|
|
20240718,160800,2179693000,436500,436500,436500,436500,0
|
|
20240718,160700,2179693000,436500,436500,436500,436500,0
|
|
20240718,160600,2179693000,436500,436500,436500,436500,0
|
|
20240718,160500,2179693000,436500,436500,436500,436500,0
|
|
20240718,160400,2179693000,436500,436500,436500,436500,0
|
|
20240718,160300,2179693000,436500,436500,436500,436500,0
|
|
20240718,160200,2179693000,436500,436500,436500,436500,0
|
|
20240718,160100,2179693000,436500,436500,436500,436500,0
|
|
20240718,160000,2179693000,436500,436500,436500,436500,0
|
|
20240718,155900,2179693000,436500,436500,436500,436500,0
|
|
20240718,155800,2179693000,436500,436500,436500,436500,0
|
|
20240718,155700,2179693000,436500,436500,436500,436500,0
|
|
20240718,155600,2179693000,436500,436500,436500,436500,0
|
|
20240718,155500,2179693000,436500,436500,436500,436500,0
|
|
20240718,155400,2179693000,436500,436500,436500,436500,0
|
|
20240718,155300,2179693000,436500,436500,436500,436500,0
|
|
20240718,155200,2179693000,436500,436500,436500,436500,0
|
|
20240718,155100,2179693000,436500,436500,436500,436500,0
|
|
20240718,155000,2179693000,436500,436500,436500,436500,0
|
|
20240718,154900,2179693000,436500,436500,436500,436500,0
|
|
20240718,154800,2179693000,436500,436500,436500,436500,201
|
|
20240718,154700,2179693000,436500,436500,436500,436500,0
|
|
20240718,154600,2179693000,436500,436500,436500,436500,0
|
|
20240718,154500,2179693000,436500,436500,436500,436500,0
|
|
20240718,154400,2179693000,436500,436500,436500,436500,0
|
|
20240718,154300,2179693000,436500,436500,436500,436500,0
|
|
20240718,154200,2179693000,436500,436500,436500,436500,0
|
|
20240718,154100,2179693000,436500,436500,436500,436500,0
|
|
20240718,154000,2179693000,436500,436500,436500,436500,0
|
|
20240718,153900,2179693000,436500,436500,436500,436500,0
|
|
20240718,153800,2179693000,436500,436500,436500,436500,0
|
|
20240718,153700,2179693000,436500,436500,436500,436500,0
|
|
20240718,153600,2179693000,436500,436500,436500,436500,0
|
|
20240718,153500,2179693000,436500,436500,436500,436500,0
|
|
20240718,153400,2179693000,436500,436500,436500,436500,0
|
|
20240718,153300,2179693000,436500,436500,436500,436500,0
|
|
20240718,153200,2179693000,436500,436500,436500,436500,0
|
|
20240718,153100,2179693000,436500,436500,436500,436500,0
|
|
20240718,153000,2179693000,436500,436500,436500,436500,201
|
|
20240718,152900,2091956500,435000,435000,435000,435000,0
|
|
20240718,152800,2091956500,435000,435000,435000,435000,0
|
|
20240718,152700,2091956500,435000,435000,435000,435000,0
|
|
20240718,152600,2091956500,435000,435000,435000,435000,0
|
|
20240718,152500,2091956500,435000,435000,435000,435000,0
|
|
20240718,152400,2091956500,435000,435000,435000,435000,0
|
|
20240718,152300,2091956500,435000,435000,435000,435000,0
|
|
20240718,152200,2091956500,435000,435000,435000,435000,0
|
|
20240718,152100,2091956500,435000,435000,435000,435000,0
|
|
20240718,152000,2091956500,435000,435000,435000,435000,0
|
|
20240718,151900,2091956500,435000,435000,435000,435000,9
|
|
20240718,151800,2088041500,435500,435500,435500,435500,2
|
|
20240718,151700,2087170500,436000,435500,436000,435500,5
|
|
20240718,151600,2084991500,435500,435500,435500,434500,6
|
|
20240718,151500,2082379500,435500,435500,435500,435000,44
|
|
20240718,151400,2063224000,435500,435500,435500,435500,3
|
|
20240718,151300,2061917500,435500,435500,436000,435500,66
|
|
20240718,151200,2033165000,435500,435500,435500,435500,4
|
|
20240718,151100,2031423000,435500,435000,435500,435000,7
|
|
20240718,151000,2028376500,435000,434500,435000,434500,23
|
|
20240718,150900,2018372500,434000,435500,435500,434000,17
|
|
20240718,150800,2010986000,435500,434500,436000,434500,8
|
|
20240718,150700,2007503000,435500,435500,435500,435500,13
|
|
20240718,150600,2001841500,434500,436000,436000,434500,17
|
|
20240718,150500,1994442500,436000,436000,436000,436000,1
|
|
20240718,150400,1994006500,435500,436000,436000,435500,17
|
|
20240718,150300,1986600500,435500,435000,435500,435000,17
|
|
20240718,150200,1979202500,435000,435000,435000,435000,2
|
|
20240718,150100,1978332500,435000,435000,435000,435000,25
|
|
20240718,150000,1967457500,435000,434000,435000,434000,23
|
|
20240718,145900,1957469500,434000,434500,435000,434000,17
|
|
20240718,145800,1950088500,434500,434000,435000,434000,7
|
|
20240718,145700,1947047000,434500,433500,434500,433500,6
|
|
20240718,145600,1944442500,434000,434500,434500,434000,24
|
|
20240718,145500,1934025500,434000,434500,434500,434000,11
|
|
20240718,145400,1929249000,434500,434000,434500,434000,8
|
|
20240718,145300,1925775000,434500,434500,434500,434000,8
|
|
20240718,145200,1922300500,434500,434000,435000,434000,6
|
|
20240718,145100,1919693500,434000,434500,435000,434000,28
|
|
20240718,145000,1907522500,434000,434000,434500,434000,10
|
|
20240718,144900,1903181500,434000,434000,434500,434000,10
|
|
20240718,144800,1898840000,434000,434500,434500,434000,6
|
|
20240718,144700,1896235000,434500,435000,435000,434500,5
|
|
20240718,144600,1894062000,434000,434000,434500,434000,15
|
|
20240718,144500,1887550000,434500,434500,434500,434000,8
|
|
20240718,144400,1884076000,434000,434000,434500,434000,19
|
|
20240718,144300,1875822500,434000,434000,434500,434000,7
|
|
20240718,144200,1872784000,434000,434000,434000,434000,9
|
|
20240718,144100,1868878000,434000,434000,434500,434000,14
|
|
20240718,144000,1862798500,434500,434500,435000,434000,12
|
|
20240718,143900,1857586000,434500,434000,434500,434000,7
|
|
20240718,143800,1854547500,434000,434500,434500,434000,11
|
|
20240718,143700,1849770000,434000,434500,434500,434000,10
|
|
20240718,143600,1845429000,434500,434000,434500,434000,13
|
|
20240718,143500,1839786000,434500,434000,434500,434000,6
|
|
20240718,143400,1837181000,434000,434000,434500,434000,7
|
|
20240718,143300,1834142500,434000,435000,435000,434000,7
|
|
20240718,143200,1831100500,434500,434500,435000,434000,13
|
|
20240718,143100,1825453500,434500,434000,434500,434000,6
|
|
20240718,143000,1822849000,434500,435000,435000,434500,11
|
|
20240718,142900,1818067500,434500,435000,435000,434500,9
|
|
20240718,142800,1814156500,435000,434500,435000,434000,59
|
|
20240718,142700,1788523500,434000,434000,434500,434000,10
|
|
20240718,142600,1784182000,434000,434000,434000,434000,6
|
|
20240718,142500,1781578000,434000,434000,434500,434000,12
|
|
20240718,142400,1776369000,434500,434000,434500,434000,15
|
|
20240718,142300,1769858000,434000,434000,434500,434000,12
|
|
20240718,142200,1764649500,434000,434500,434500,434000,11
|
|
20240718,142100,1759874000,434000,433500,434500,433500,24
|
|
20240718,142000,1749458500,433500,433500,433500,433500,5
|
|
20240718,141900,1747291000,433500,433500,434000,433500,12
|
|
20240718,141800,1742086500,433500,433500,434000,433500,15
|
|
20240718,141700,1735582500,433500,434000,434500,433500,45
|
|
20240718,141600,1716053000,434500,434000,434500,434000,7
|
|
20240718,141500,1713013500,434000,434500,434500,434000,12
|
|
20240718,141400,1707805000,434500,434500,434500,434000,14
|
|
20240718,141300,1701727500,434500,434000,434500,434000,8
|
|
20240718,141200,1698254500,434000,434000,434000,434000,10
|
|
20240718,141100,1693914500,434000,434000,434500,434000,10
|
|
20240718,141000,1689573000,434000,434500,434500,434000,6
|
|
20240718,140900,1686968000,434000,434000,434500,434000,21
|
|
20240718,140800,1677853000,434500,434000,434500,434000,15
|
|
20240718,140700,1671341000,434000,434000,434000,434000,4
|
|
20240718,140600,1669605000,434000,434000,434500,434000,9
|
|
20240718,140500,1665698000,434000,434000,434500,434000,14
|
|
20240718,140400,1659620000,434000,434000,434500,434000,7
|
|
20240718,140300,1656581500,434000,434500,434500,434000,7
|
|
20240718,140200,1653542500,434000,434000,434500,434000,9
|
|
20240718,140100,1649635500,434000,434000,434500,434000,14
|
|
20240718,140000,1643558000,434000,434000,434500,434000,7
|
|
20240718,135900,1640518500,434000,434500,434500,434000,7
|
|
20240718,135800,1637480000,434000,433500,434000,433500,29
|
|
20240718,135700,1624898000,433500,434000,434000,433500,14
|
|
20240718,135600,1618823500,433500,434000,434000,433500,5
|
|
20240718,135500,1616655500,433500,433500,434000,433500,13
|
|
20240718,135400,1611019500,434000,433500,434000,433500,10
|
|
20240718,135300,1606683000,434000,433500,434000,433500,7
|
|
20240718,135200,1603648000,434000,434000,434000,433500,4
|
|
20240718,135100,1601912500,433500,433500,434000,433500,14
|
|
20240718,135000,1595843000,433500,433500,433500,433500,1
|
|
20240718,134900,1595409500,434000,434000,434000,433500,8
|
|
20240718,134800,1591938500,433500,433500,434000,433500,11
|
|
20240718,134700,1587169500,434000,433500,434000,433500,7
|
|
20240718,134600,1584134500,433500,434000,434000,433500,13
|
|
20240718,134500,1578496500,433500,433500,433500,433500,4
|
|
20240718,134400,1576762500,433500,433500,434000,433500,9
|
|
20240718,134300,1572860500,433500,434000,434000,433500,8
|
|
20240718,134200,1569390000,433500,433500,434000,433500,4
|
|
20240718,134100,1567655500,433500,433500,434000,433500,15
|
|
20240718,134000,1561152000,433500,433500,434000,433500,6
|
|
20240718,133900,1558550500,433500,434000,434000,433500,7
|
|
20240718,133800,1555513000,433500,433500,434000,433500,11
|
|
20240718,133700,1550742500,433500,434000,434000,433500,5
|
|
20240718,133600,1548574500,433500,433500,434000,433500,5
|
|
20240718,133500,1546406500,433500,434000,434000,433500,7
|
|
20240718,133400,1543369500,433500,433500,434000,433500,9
|
|
20240718,133300,1539467500,433500,434000,434000,433500,12
|
|
20240718,133200,1534263500,433500,433500,433500,433500,4
|
|
20240718,133100,1532529500,433500,433500,433500,433500,10
|
|
20240718,133000,1528194500,433500,434000,434000,433500,7
|
|
20240718,132900,1525157500,433500,433500,434000,433500,5
|
|
20240718,132800,1522989500,433500,433500,433500,433500,1
|
|
20240718,132700,1522556000,434000,434000,434500,434000,32
|
|
20240718,132600,1508666500,434000,434000,434500,434000,16
|
|
20240718,132500,1501719500,434000,434500,434500,434000,7
|
|
20240718,132400,1498679000,434000,434000,435000,434000,6
|
|
20240718,132300,1496074000,434500,434500,434500,434500,2
|
|
20240718,132200,1495205000,434500,434000,435000,434000,6
|
|
20240718,132100,1492598000,434500,434000,434500,434000,4
|
|
20240718,132000,1490861000,434000,434000,434500,434000,10
|
|
20240718,131900,1486520500,434000,434000,434500,434000,6
|
|
20240718,131800,1483915500,434000,434500,434500,434000,20
|
|
20240718,131700,1475234000,434000,434000,434500,434000,9
|
|
20240718,131600,1471327500,434500,434000,434500,434000,7
|
|
20240718,131500,1468288000,434000,434000,434000,434000,1
|
|
20240718,131400,1467854000,434000,434000,434500,434000,10
|
|
20240718,131300,1463513000,434500,434000,434500,434000,6
|
|
20240718,131200,1460907500,434000,434000,435000,434000,5
|
|
20240718,131100,1458736000,434500,434500,434500,434000,7
|
|
20240718,131000,1455695000,434500,434000,434500,434000,12
|
|
20240718,130900,1450486000,434000,434000,434000,434000,1
|
|
20240718,130800,1450052000,434000,434000,434500,434000,9
|
|
20240718,130700,1446144500,434500,435000,435000,434500,2
|
|
20240718,130600,1445275000,434500,435000,435000,434000,23
|
|
20240718,130500,1435283500,435000,435000,435000,434500,65
|
|
20240718,130400,1407009000,435000,436000,436000,435000,14
|
|
20240718,130300,1400914000,435500,436000,436000,435500,10
|
|
20240718,130200,1396557500,436000,435500,436000,435500,6
|
|
20240718,130100,1393943000,435500,435500,435500,435500,5
|
|
20240718,130000,1391765500,435500,436000,436000,435500,11
|
|
20240718,125900,1386973500,435500,436000,436000,435500,7
|
|
20240718,125800,1383923500,436000,435500,436000,435500,6
|
|
20240718,125700,1381310000,435500,436000,436000,435500,4
|
|
20240718,125600,1379567000,435500,436000,436000,435500,8
|
|
20240718,125500,1376082500,435500,435500,436000,435500,42
|
|
20240718,125400,1357790000,436000,435500,436000,435500,6
|
|
20240718,125300,1355175500,435500,436000,436500,435500,26
|
|
20240718,125200,1343848000,436500,435500,436500,435500,7
|
|
20240718,125100,1340798000,436000,436000,436500,435500,56
|
|
20240718,125000,1316381000,436500,436000,436500,436000,10
|
|
20240718,124900,1312020500,436500,437000,437000,436500,10
|
|
20240718,124800,1307654000,436500,436500,436500,436500,20
|
|
20240718,124700,1298924000,437000,436500,437000,436500,5
|
|
20240718,124600,1296740000,436500,437500,437500,436500,14
|
|
20240718,124500,1290619500,437000,436500,437000,436500,3
|
|
20240718,124400,1289309500,437000,436500,437500,436500,119
|
|
20240718,124300,1237282000,436500,435500,436500,435500,43
|
|
20240718,124200,1218537500,435500,436000,436000,435500,17
|
|
20240718,124100,1211127500,435500,433500,435500,433500,290
|
|
20240718,124000,1085177000,433500,433500,433500,433000,20
|
|
20240718,123900,1076511500,433500,433500,434000,433500,17
|
|
20240718,123800,1069140000,433500,433500,434000,433500,7
|
|
20240718,123700,1066104000,434000,433500,434000,433500,9
|
|
20240718,123600,1062200500,433500,433500,433500,433500,5
|
|
20240718,123500,1060033000,433500,433500,434000,433500,7
|
|
20240718,123400,1056997000,433500,433500,433500,433500,3
|
|
20240718,123300,1055696500,433500,433500,434000,433500,11
|
|
20240718,123200,1050927000,434000,433500,434000,433500,11
|
|
20240718,123100,1046156000,433500,433500,434000,433500,4
|
|
20240718,123000,1044421500,433500,433500,434000,433500,8
|
|
20240718,122900,1040951500,433500,433500,433500,433500,10
|
|
20240718,122800,1036616500,433500,434000,434000,433500,3
|
|
20240718,122700,1035315500,434000,433500,434000,433500,17
|
|
20240718,122600,1027943500,434000,433500,434000,433500,6
|
|
20240718,122500,1025341500,433500,433500,433500,433500,5
|
|
20240718,122400,1023174000,433500,433500,434000,433500,9
|
|
20240718,122300,1019270000,433500,434000,434000,433500,4
|
|
20240718,122200,1017535500,433500,433500,434000,433500,8
|
|
20240718,122100,1014067000,434000,433500,434000,433500,8
|
|
20240718,122000,1010597500,433500,434000,434000,433500,6
|
|
20240718,121900,1007995500,433500,434000,434000,433500,11
|
|
20240718,121800,1003224500,434000,433500,434000,433500,4
|
|
20240718,121700,1001489500,433500,433500,433500,433500,5
|
|
20240718,121600,999322000,433500,434000,434000,433500,8
|
|
20240718,121500,995851500,433500,433500,434000,433500,10
|
|
20240718,121400,991515500,433500,434000,434000,433500,4
|
|
20240718,121300,989781000,434000,433500,434000,433500,4
|
|
20240718,121200,988046000,433500,434000,434000,433500,8
|
|
20240718,121100,984577500,433500,433500,434000,433500,6
|
|
20240718,121000,981976000,434000,433500,434000,433500,13
|
|
20240718,120900,976338500,433500,433500,433500,433500,12
|
|
20240718,120800,971136500,434000,433500,434000,433500,10
|
|
20240718,120700,966797500,434000,433500,434000,433500,6
|
|
20240718,120600,964196000,434000,434000,434000,434000,1
|
|
20240718,120500,963762000,433500,433500,433500,433500,6
|
|
20240718,120400,961161000,433000,434500,434500,433000,19
|
|
20240718,120300,952923500,434000,434000,434000,434000,5
|
|
20240718,120200,950753500,434000,434000,434500,434000,10
|
|
20240718,120100,946412500,434000,434000,434500,434000,8
|
|
20240718,120000,942939500,434000,434000,434000,433500,12
|
|
20240718,115900,937732500,433500,433500,433500,433500,7
|
|
20240718,115800,934698000,433500,433500,433500,433500,6
|
|
20240718,115700,932097000,433500,434000,434000,433500,9
|
|
20240718,115600,928193500,434000,433500,434000,433500,4
|
|
20240718,115500,926458000,433500,433500,434000,433500,9
|
|
20240718,115400,922556000,433500,433500,434000,433500,7
|
|
20240718,115300,919519500,433500,434000,434500,433500,17
|
|
20240718,115200,912142000,434500,434000,434500,434000,8
|
|
20240718,115100,908669000,434500,434000,434500,434000,10
|
|
20240718,115000,904328000,434000,434500,434500,434000,9
|
|
20240718,114900,900421500,434000,434500,435000,434000,6
|
|
20240718,114800,897814500,434500,433500,434500,433500,19
|
|
20240718,114700,889574000,434500,434500,434500,434000,16
|
|
20240718,114600,882628500,434000,434500,434500,434000,5
|
|
20240718,114500,880457000,434000,434000,434500,434000,12
|
|
20240718,114400,875248500,434500,433500,434500,433500,24
|
|
20240718,114300,864832500,433500,433500,434000,433500,6
|
|
20240718,114200,862229500,433500,433500,434000,433500,4
|
|
20240718,114100,860495000,434000,433500,434000,433500,10
|
|
20240718,114000,856159000,434000,433500,434000,433500,3
|
|
20240718,113900,854857500,434000,433500,434000,433500,5
|
|
20240718,113800,852689000,433500,433500,434000,433500,12
|
|
20240718,113700,847485000,433500,433500,433500,433500,10
|
|
20240718,113600,843150000,433500,433500,433500,433500,2
|
|
20240718,113500,842283000,433000,433000,433500,433000,9
|
|
20240718,113400,838384000,433000,432500,433000,432500,54
|
|
20240718,113300,815008000,432500,432500,432500,432500,3
|
|
20240718,113200,813710500,432500,434000,434000,432500,117
|
|
20240718,113100,763029000,434500,434500,434500,434500,36
|
|
20240718,113000,747387000,435000,434500,435000,434500,3
|
|
20240718,112900,746082500,434500,434000,435000,434000,27
|
|
20240718,112800,734350000,434500,434000,434500,434000,9
|
|
20240718,112700,730443000,434000,434500,434500,434000,7
|
|
20240718,112600,727403000,434500,434000,434500,434000,2
|
|
20240718,112500,726534500,434000,434000,434000,433500,30
|
|
20240718,112400,713515500,433500,433500,434000,433500,17
|
|
20240718,112300,706144000,434000,434000,434000,433500,3
|
|
20240718,112200,704842500,433500,434000,434000,433500,3
|
|
20240718,112100,703541500,434000,433500,434000,433500,9
|
|
20240718,112000,699638000,433500,433500,433500,433500,34
|
|
20240718,111900,684899000,434000,434000,434000,433500,6
|
|
20240718,111800,682296500,433500,433500,433500,433500,2
|
|
20240718,111700,681429500,433500,434000,434000,433500,8
|
|
20240718,111600,677960000,433500,433500,434000,433500,10
|
|
20240718,111500,673623000,433500,434000,434000,433500,12
|
|
20240718,111400,668416500,434000,434500,434500,434000,15
|
|
20240718,111300,661902000,435000,434000,435000,434000,5
|
|
20240718,111200,659729500,434000,434000,434000,434000,2
|
|
20240718,111100,658861500,433500,433000,433500,433000,31
|
|
20240718,111000,645433000,433000,433500,433500,431000,21
|
|
20240718,110900,636340500,433500,433000,433500,433000,3
|
|
20240718,110800,635040500,433000,433500,433500,433000,16
|
|
20240718,110700,628105500,432500,432500,432500,432500,4
|
|
20240718,110600,626375500,433000,432500,433000,432500,3
|
|
20240718,110500,625077000,432500,432500,433000,432500,50
|
|
20240718,110400,603440500,432500,432500,433000,432500,13
|
|
20240718,110300,597816500,432500,432500,432500,432500,3
|
|
20240718,110200,596519000,432500,432500,433000,432500,6
|
|
20240718,110100,593922500,432500,432500,432500,432000,23
|
|
20240718,110000,583982000,432500,432500,432500,432000,9
|
|
20240718,105900,580093000,432000,432500,432500,432000,5
|
|
20240718,105800,577931000,432000,432500,432500,432000,4
|
|
20240718,105700,576202500,432000,430500,432000,430500,3
|
|
20240718,105600,574909000,430500,431500,431500,430500,2
|
|
20240718,105500,574047000,432000,430500,432000,430500,2
|
|
20240718,105400,573184500,430500,431000,431000,430500,91
|
|
20240718,105300,533968000,430500,430500,431000,430500,4
|
|
20240718,105200,532245500,430500,430000,430500,430000,6
|
|
20240718,105100,529664500,430000,430000,431000,430000,19
|
|
20240718,105000,521492000,430500,430000,430500,430000,6
|
|
20240718,104900,518910500,430500,430000,430500,430000,5
|
|
20240718,104800,516760000,430000,429500,430000,429500,3
|
|
20240718,104700,515471000,430000,430000,430000,430000,0
|
|
20240718,104600,515471000,430000,430000,430000,429500,60
|
|
20240718,104500,489673500,430000,430000,430000,429500,20
|
|
20240718,104400,481074000,430000,430000,430000,430000,2
|
|
20240718,104300,480214000,430000,430000,430000,430000,3
|
|
20240718,104200,478924000,430000,430000,430000,429500,15
|
|
20240718,104100,472475000,429500,429500,429500,429500,2
|
|
20240718,104000,471616000,429500,429500,429500,429500,1
|
|
20240718,103900,471186500,430000,430000,430000,430000,1
|
|
20240718,103800,470756500,429500,429000,429500,429000,3
|
|
20240718,103700,469468500,429000,429500,429500,429000,33
|
|
20240718,103600,455299500,429500,429500,429500,429500,3
|
|
20240718,103500,454011000,429500,429500,429500,429500,1
|
|
20240718,103400,453581500,429500,429500,430000,429500,7
|
|
20240718,103300,450574500,430000,430000,430000,430000,1
|
|
20240718,103200,450144500,430500,429500,430500,429500,4
|
|
20240718,103100,448425000,429500,430000,430000,429500,41
|
|
20240718,103000,430807500,430000,430000,430000,430000,5
|
|
20240718,102900,428657500,430000,430000,430000,430000,2
|
|
20240718,102800,427797500,430000,430000,430000,430000,2
|
|
20240718,102700,426937500,430000,430000,430500,430000,42
|
|
20240718,102600,408868500,429500,429500,430000,429500,4
|
|
20240718,102500,407149500,429500,429500,429500,429500,0
|
|
20240718,102400,407149500,429500,430000,430000,429500,11
|
|
20240718,102300,402420500,429500,429500,429500,429500,1
|
|
20240718,102200,401991000,429500,429500,429500,429500,12
|
|
20240718,102100,396837000,429500,429500,429500,429500,2
|
|
20240718,102000,395978000,429500,429500,430000,429500,3
|
|
20240718,101900,394689000,430000,429500,430000,429500,2
|
|
20240718,101800,393829500,429500,429500,429500,429500,2
|
|
20240718,101700,392970500,429500,429500,429500,429500,0
|
|
20240718,101600,392970500,429500,429500,429500,429500,6
|
|
20240718,101500,390393500,429000,429000,429000,429000,5
|
|
20240718,101400,388248500,429500,429000,429500,429000,2
|
|
20240718,101300,387390000,430000,429000,430000,429000,14
|
|
20240718,101200,381372000,429000,430000,430000,429000,62
|
|
20240718,101100,354731000,430000,430000,430000,430000,22
|
|
20240718,101000,345271000,430000,430000,430000,430000,2
|
|
20240718,100900,344411000,430000,430500,430500,430000,6
|
|
20240718,100800,341830000,430000,430000,430000,430000,0
|
|
20240718,100700,341830000,430000,430500,430500,430000,3
|
|
20240718,100600,340539500,430000,430000,430000,430000,3
|
|
20240718,100500,339249500,430000,430000,430000,430000,4
|
|
20240718,100400,337529500,430000,430000,430000,430000,2
|
|
20240718,100300,336669500,430000,430000,430000,430000,1
|
|
20240718,100200,336239500,430000,430000,430500,430000,3
|
|
20240718,100100,334949000,430000,430500,430500,430000,3
|
|
20240718,100000,333658500,430500,430500,430500,430000,3
|
|
20240718,095900,332367500,430000,430000,430000,430000,3
|
|
20240718,095800,331077500,430000,430000,430000,430000,1
|
|
20240718,095700,330647500,430000,430000,430000,430000,2
|
|
20240718,095600,329787500,430000,430000,430000,430000,1
|
|
20240718,095500,329357500,430500,430500,430500,430500,0
|
|
20240718,095400,329357500,430500,430000,430500,430000,8
|
|
20240718,095300,325917000,430000,430500,430500,430000,3
|
|
20240718,095200,324626000,430500,430500,430500,430500,0
|
|
20240718,095100,324626000,430500,430500,430500,430500,0
|
|
20240718,095000,324626000,430500,430500,430500,430500,1
|
|
20240718,094900,324195500,430500,430500,430500,430500,3
|
|
20240718,094800,322904000,430500,430500,430500,430500,1
|
|
20240718,094700,322473500,430500,430500,430500,430500,3
|
|
20240718,094600,321182000,430000,430500,430500,430000,22
|
|
20240718,094500,311721000,430000,430000,430000,430000,0
|
|
20240718,094400,311721000,430000,430000,430000,430000,8
|
|
20240718,094300,308281000,430000,430000,430000,430000,4
|
|
20240718,094200,306561000,430000,430000,430000,430000,0
|
|
20240718,094100,306561000,430000,430000,430000,430000,10
|
|
20240718,094000,302261000,430000,430000,430000,430000,33
|
|
20240718,093900,288071000,430000,430000,430000,430000,0
|
|
20240718,093800,288071000,430000,430000,430000,430000,1
|
|
20240718,093700,287641000,430000,429500,430000,429500,13
|
|
20240718,093600,282057000,429500,429500,429500,429500,4
|
|
20240718,093500,280339000,429500,429500,429500,429500,4
|
|
20240718,093400,278621000,429500,430000,430000,429500,17
|
|
20240718,093300,271316000,430000,430500,430500,430000,30
|
|
20240718,093200,258407000,430000,430000,430000,430000,0
|
|
20240718,093100,258407000,430000,430000,430000,430000,9
|
|
20240718,093000,254537000,430000,430000,430000,430000,7
|
|
20240718,092900,251527000,430000,430000,430000,430000,6
|
|
20240718,092800,248947000,430000,430000,430000,430000,0
|
|
20240718,092700,248947000,430000,431000,431000,430000,44
|
|
20240718,092600,230014000,431000,431000,431000,431000,4
|
|
20240718,092500,228290000,430000,430500,430500,430000,38
|
|
20240718,092400,211936000,430500,430500,430500,430500,6
|
|
20240718,092300,209353000,430500,430500,430500,430500,53
|
|
20240718,092200,186536500,430500,430500,430500,430500,2
|
|
20240718,092100,185675500,431000,431000,431000,431000,1
|
|
20240718,092000,185244500,431000,431000,431000,431000,0
|
|
20240718,091900,185244500,431000,431000,431000,431000,12
|
|
20240718,091800,180072500,431000,430500,431000,430500,6
|
|
20240718,091700,177489000,430500,430500,430500,430500,22
|
|
20240718,091600,168018000,430500,430500,430500,430500,26
|
|
20240718,091500,156825000,431000,431000,431000,431000,0
|
|
20240718,091400,156825000,431000,431000,431000,431000,0
|
|
20240718,091300,156825000,431000,430500,431000,430500,3
|
|
20240718,091200,155533000,430500,430500,430500,430500,7
|
|
20240718,091100,152519500,430500,430500,430500,430500,1
|
|
20240718,091000,152089000,430500,431000,431000,430500,20
|
|
20240718,090900,143478500,430500,430500,430500,430500,14
|
|
20240718,090800,137451500,430500,431000,431000,430500,12
|
|
20240718,090700,132284500,431000,432000,432000,431000,24
|
|
20240718,090600,121923500,431000,433000,433000,431000,10
|
|
20240718,090500,117605500,433000,433000,435000,433000,56
|
|
20240718,090400,93316500,433000,433000,433000,433000,14
|
|
20240718,090300,87254500,430500,435500,436000,430500,27
|
|
20240718,090200,75523000,435500,433000,435500,430500,43
|
|
20240718,090100,56943000,433000,434000,434000,432500,22
|
|
20240718,090000,47409000,433000,435000,436000,433000,109
|