591 lines
33 KiB
CSV
591 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,184800,1550386500,428000,428000,428000,428000,147
|
|
20240722,184700,1550386500,428000,428000,428000,428000,0
|
|
20240722,184600,1550386500,428000,428000,428000,428000,0
|
|
20240722,184500,1550386500,428000,428000,428000,428000,0
|
|
20240722,184400,1550386500,428000,428000,428000,428000,0
|
|
20240722,184300,1550386500,428000,428000,428000,428000,0
|
|
20240722,184200,1550386500,428000,428000,428000,428000,0
|
|
20240722,184100,1550386500,428000,428000,428000,428000,0
|
|
20240722,184000,1550386500,428000,428000,428000,428000,0
|
|
20240722,183900,1550386500,428000,428000,428000,428000,0
|
|
20240722,183800,1550386500,428000,428000,428000,428000,0
|
|
20240722,183700,1550386500,428000,428000,428000,428000,0
|
|
20240722,183600,1550386500,428000,428000,428000,428000,0
|
|
20240722,183500,1550386500,428000,428000,428000,428000,0
|
|
20240722,183400,1550386500,428000,428000,428000,428000,0
|
|
20240722,183300,1550386500,428000,428000,428000,428000,0
|
|
20240722,183200,1550386500,428000,428000,428000,428000,0
|
|
20240722,183100,1550386500,428000,428000,428000,428000,0
|
|
20240722,183000,1550386500,428000,428000,428000,428000,0
|
|
20240722,182900,1550386500,428000,428000,428000,428000,0
|
|
20240722,182800,1550386500,428000,428000,428000,428000,0
|
|
20240722,182700,1550386500,428000,428000,428000,428000,0
|
|
20240722,182600,1550386500,428000,428000,428000,428000,0
|
|
20240722,182500,1550386500,428000,428000,428000,428000,0
|
|
20240722,182400,1550386500,428000,428000,428000,428000,0
|
|
20240722,182300,1550386500,428000,428000,428000,428000,0
|
|
20240722,182200,1550386500,428000,428000,428000,428000,0
|
|
20240722,182100,1550386500,428000,428000,428000,428000,0
|
|
20240722,182000,1550386500,428000,428000,428000,428000,0
|
|
20240722,181900,1550386500,428000,428000,428000,428000,0
|
|
20240722,181800,1550386500,428000,428000,428000,428000,147
|
|
20240722,181700,1550386500,428000,428000,428000,428000,0
|
|
20240722,181600,1550386500,428000,428000,428000,428000,0
|
|
20240722,181500,1550386500,428000,428000,428000,428000,0
|
|
20240722,181400,1550386500,428000,428000,428000,428000,0
|
|
20240722,181300,1550386500,428000,428000,428000,428000,0
|
|
20240722,181200,1550386500,428000,428000,428000,428000,0
|
|
20240722,181100,1550386500,428000,428000,428000,428000,0
|
|
20240722,181000,1550386500,428000,428000,428000,428000,0
|
|
20240722,180900,1550386500,428000,428000,428000,428000,0
|
|
20240722,180800,1550386500,428000,428000,428000,428000,0
|
|
20240722,180700,1550386500,428000,428000,428000,428000,0
|
|
20240722,180600,1550386500,428000,428000,428000,428000,0
|
|
20240722,180500,1550386500,428000,428000,428000,428000,0
|
|
20240722,180400,1550386500,428000,428000,428000,428000,0
|
|
20240722,180300,1550386500,428000,428000,428000,428000,0
|
|
20240722,180200,1550386500,428000,428000,428000,428000,0
|
|
20240722,180100,1550386500,428000,428000,428000,428000,0
|
|
20240722,180000,1550386500,428000,428000,428000,428000,0
|
|
20240722,175900,1550386500,428000,428000,428000,428000,0
|
|
20240722,175800,1550386500,428000,428000,428000,428000,0
|
|
20240722,175700,1550386500,428000,428000,428000,428000,0
|
|
20240722,175600,1550386500,428000,428000,428000,428000,0
|
|
20240722,175500,1550386500,428000,428000,428000,428000,0
|
|
20240722,175400,1550386500,428000,428000,428000,428000,0
|
|
20240722,175300,1550386500,428000,428000,428000,428000,0
|
|
20240722,175200,1550386500,428000,428000,428000,428000,0
|
|
20240722,175100,1550386500,428000,428000,428000,428000,0
|
|
20240722,175000,1550386500,428000,428000,428000,428000,0
|
|
20240722,174900,1550386500,428000,428000,428000,428000,0
|
|
20240722,174800,1550386500,428000,428000,428000,428000,147
|
|
20240722,174700,1550386500,428000,428000,428000,428000,0
|
|
20240722,174600,1550386500,428000,428000,428000,428000,0
|
|
20240722,174500,1550386500,428000,428000,428000,428000,0
|
|
20240722,174400,1550386500,428000,428000,428000,428000,0
|
|
20240722,174300,1550386500,428000,428000,428000,428000,0
|
|
20240722,174200,1550386500,428000,428000,428000,428000,0
|
|
20240722,174100,1550386500,428000,428000,428000,428000,0
|
|
20240722,174000,1550386500,428000,428000,428000,428000,0
|
|
20240722,173900,1550386500,428000,428000,428000,428000,0
|
|
20240722,173800,1550386500,428000,428000,428000,428000,0
|
|
20240722,173700,1550386500,428000,428000,428000,428000,0
|
|
20240722,173600,1550386500,428000,428000,428000,428000,0
|
|
20240722,173500,1550386500,428000,428000,428000,428000,0
|
|
20240722,173400,1550386500,428000,428000,428000,428000,0
|
|
20240722,173300,1550386500,428000,428000,428000,428000,0
|
|
20240722,173200,1550386500,428000,428000,428000,428000,0
|
|
20240722,173100,1550386500,428000,428000,428000,428000,0
|
|
20240722,173000,1550386500,428000,428000,428000,428000,0
|
|
20240722,172900,1550386500,428000,428000,428000,428000,0
|
|
20240722,172800,1550386500,428000,428000,428000,428000,0
|
|
20240722,172700,1550386500,428000,428000,428000,428000,0
|
|
20240722,172600,1550386500,428000,428000,428000,428000,0
|
|
20240722,172500,1550386500,428000,428000,428000,428000,0
|
|
20240722,172400,1550386500,428000,428000,428000,428000,0
|
|
20240722,172300,1550386500,428000,428000,428000,428000,0
|
|
20240722,172200,1550386500,428000,428000,428000,428000,0
|
|
20240722,172100,1550386500,428000,428000,428000,428000,0
|
|
20240722,172000,1550386500,428000,428000,428000,428000,0
|
|
20240722,171900,1550386500,428000,428000,428000,428000,0
|
|
20240722,171800,1550386500,428000,428000,428000,428000,147
|
|
20240722,171700,1550386500,428000,428000,428000,428000,0
|
|
20240722,171600,1550386500,428000,428000,428000,428000,0
|
|
20240722,171500,1550386500,428000,428000,428000,428000,0
|
|
20240722,171400,1550386500,428000,428000,428000,428000,0
|
|
20240722,171300,1550386500,428000,428000,428000,428000,0
|
|
20240722,171200,1550386500,428000,428000,428000,428000,0
|
|
20240722,171100,1550386500,428000,428000,428000,428000,0
|
|
20240722,171000,1550386500,428000,428000,428000,428000,0
|
|
20240722,170900,1550386500,428000,428000,428000,428000,0
|
|
20240722,170800,1550386500,428000,428000,428000,428000,0
|
|
20240722,170700,1550386500,428000,428000,428000,428000,0
|
|
20240722,170600,1550386500,428000,428000,428000,428000,0
|
|
20240722,170500,1550386500,428000,428000,428000,428000,0
|
|
20240722,170400,1550386500,428000,428000,428000,428000,0
|
|
20240722,170300,1550386500,428000,428000,428000,428000,0
|
|
20240722,170200,1550386500,428000,428000,428000,428000,0
|
|
20240722,170100,1550386500,428000,428000,428000,428000,0
|
|
20240722,170000,1550386500,428000,428000,428000,428000,0
|
|
20240722,165900,1550386500,428000,428000,428000,428000,0
|
|
20240722,165800,1550386500,428000,428000,428000,428000,0
|
|
20240722,165700,1550386500,428000,428000,428000,428000,0
|
|
20240722,165600,1550386500,428000,428000,428000,428000,0
|
|
20240722,165500,1550386500,428000,428000,428000,428000,0
|
|
20240722,165400,1550386500,428000,428000,428000,428000,0
|
|
20240722,165300,1550386500,428000,428000,428000,428000,0
|
|
20240722,165200,1550386500,428000,428000,428000,428000,0
|
|
20240722,165100,1550386500,428000,428000,428000,428000,0
|
|
20240722,165000,1550386500,428000,428000,428000,428000,0
|
|
20240722,164900,1550386500,428000,428000,428000,428000,0
|
|
20240722,164800,1550386500,428000,428000,428000,428000,147
|
|
20240722,164700,1550386500,428000,428000,428000,428000,0
|
|
20240722,164600,1550386500,428000,428000,428000,428000,0
|
|
20240722,164500,1550386500,428000,428000,428000,428000,0
|
|
20240722,164400,1550386500,428000,428000,428000,428000,0
|
|
20240722,164300,1550386500,428000,428000,428000,428000,0
|
|
20240722,164200,1550386500,428000,428000,428000,428000,0
|
|
20240722,164100,1550386500,428000,428000,428000,428000,0
|
|
20240722,164000,1550386500,428000,428000,428000,428000,0
|
|
20240722,163900,1550386500,428000,428000,428000,428000,0
|
|
20240722,163800,1550386500,428000,428000,428000,428000,0
|
|
20240722,163700,1550386500,428000,428000,428000,428000,0
|
|
20240722,163600,1550386500,428000,428000,428000,428000,0
|
|
20240722,163500,1550386500,428000,428000,428000,428000,0
|
|
20240722,163400,1550386500,428000,428000,428000,428000,0
|
|
20240722,163300,1550386500,428000,428000,428000,428000,0
|
|
20240722,163200,1550386500,428000,428000,428000,428000,0
|
|
20240722,163100,1550386500,428000,428000,428000,428000,0
|
|
20240722,163000,1550386500,428000,428000,428000,428000,0
|
|
20240722,162900,1550386500,428000,428000,428000,428000,0
|
|
20240722,162800,1550386500,428000,428000,428000,428000,0
|
|
20240722,162700,1550386500,428000,428000,428000,428000,0
|
|
20240722,162600,1550386500,428000,428000,428000,428000,0
|
|
20240722,162500,1550386500,428000,428000,428000,428000,0
|
|
20240722,162400,1550386500,428000,428000,428000,428000,0
|
|
20240722,162300,1550386500,428000,428000,428000,428000,0
|
|
20240722,162200,1550386500,428000,428000,428000,428000,0
|
|
20240722,162100,1550386500,428000,428000,428000,428000,0
|
|
20240722,162000,1550386500,428000,428000,428000,428000,0
|
|
20240722,161900,1550386500,428000,428000,428000,428000,0
|
|
20240722,161800,1550386500,428000,428000,428000,428000,147
|
|
20240722,161700,1550386500,428000,428000,428000,428000,0
|
|
20240722,161600,1550386500,428000,428000,428000,428000,0
|
|
20240722,161500,1550386500,428000,428000,428000,428000,0
|
|
20240722,161400,1550386500,428000,428000,428000,428000,0
|
|
20240722,161300,1550386500,428000,428000,428000,428000,0
|
|
20240722,161200,1550386500,428000,428000,428000,428000,0
|
|
20240722,161100,1550386500,428000,428000,428000,428000,0
|
|
20240722,161000,1550386500,428000,428000,428000,428000,0
|
|
20240722,160900,1550386500,428000,428000,428000,428000,0
|
|
20240722,160800,1550386500,428000,428000,428000,428000,0
|
|
20240722,160700,1550386500,428000,428000,428000,428000,0
|
|
20240722,160600,1550386500,428000,428000,428000,428000,0
|
|
20240722,160500,1550386500,428000,428000,428000,428000,0
|
|
20240722,160400,1550386500,428000,428000,428000,428000,0
|
|
20240722,160300,1550386500,428000,428000,428000,428000,0
|
|
20240722,160200,1550386500,428000,428000,428000,428000,0
|
|
20240722,160100,1550386500,428000,428000,428000,428000,0
|
|
20240722,160000,1550386500,428000,428000,428000,428000,0
|
|
20240722,155900,1550386500,428000,428000,428000,428000,0
|
|
20240722,155800,1550386500,428000,428000,428000,428000,0
|
|
20240722,155700,1550386500,428000,428000,428000,428000,0
|
|
20240722,155600,1550386500,428000,428000,428000,428000,0
|
|
20240722,155500,1550386500,428000,428000,428000,428000,0
|
|
20240722,155400,1550386500,428000,428000,428000,428000,0
|
|
20240722,155300,1550386500,428000,428000,428000,428000,0
|
|
20240722,155200,1550386500,428000,428000,428000,428000,0
|
|
20240722,155100,1550386500,428000,428000,428000,428000,0
|
|
20240722,155000,1550386500,428000,428000,428000,428000,0
|
|
20240722,154900,1550386500,428000,428000,428000,428000,0
|
|
20240722,154800,1550386500,428000,428000,428000,428000,147
|
|
20240722,154700,1550386500,428000,428000,428000,428000,0
|
|
20240722,154600,1550386500,428000,428000,428000,428000,0
|
|
20240722,154500,1550386500,428000,428000,428000,428000,0
|
|
20240722,154400,1550386500,428000,428000,428000,428000,0
|
|
20240722,154300,1550386500,428000,428000,428000,428000,0
|
|
20240722,154200,1550386500,428000,428000,428000,428000,0
|
|
20240722,154100,1550386500,428000,428000,428000,428000,0
|
|
20240722,154000,1550386500,428000,428000,428000,428000,0
|
|
20240722,153900,1550386500,428000,428000,428000,428000,0
|
|
20240722,153800,1550386500,428000,428000,428000,428000,0
|
|
20240722,153700,1550386500,428000,428000,428000,428000,0
|
|
20240722,153600,1550386500,428000,428000,428000,428000,0
|
|
20240722,153500,1550386500,428000,428000,428000,428000,0
|
|
20240722,153400,1550386500,428000,428000,428000,428000,0
|
|
20240722,153300,1550386500,428000,428000,428000,428000,0
|
|
20240722,153200,1550386500,428000,428000,428000,428000,0
|
|
20240722,153100,1550386500,428000,428000,428000,428000,0
|
|
20240722,153000,1550386500,428000,428000,428000,428000,147
|
|
20240722,152900,1487470500,429000,429000,429000,429000,0
|
|
20240722,152800,1487470500,429000,429000,429000,429000,0
|
|
20240722,152700,1487470500,429000,429000,429000,429000,0
|
|
20240722,152600,1487470500,429000,429000,429000,429000,0
|
|
20240722,152500,1487470500,429000,429000,429000,429000,0
|
|
20240722,152400,1487470500,429000,429000,429000,429000,0
|
|
20240722,152300,1487470500,429000,429000,429000,429000,0
|
|
20240722,152200,1487470500,429000,429000,429000,429000,0
|
|
20240722,152100,1487470500,429000,429000,429000,429000,0
|
|
20240722,152000,1487470500,429000,429000,429000,429000,0
|
|
20240722,151900,1487470500,429000,429500,429500,429000,27
|
|
20240722,151800,1475874500,429500,429500,429500,429500,6
|
|
20240722,151700,1473297500,430000,429500,430000,429500,20
|
|
20240722,151600,1464698000,429500,429500,429500,429500,19
|
|
20240722,151500,1456537500,429000,429000,429000,429000,5
|
|
20240722,151400,1454392500,429000,429000,429000,429000,5
|
|
20240722,151300,1452247500,429000,429000,429000,429000,11
|
|
20240722,151200,1447528500,429000,429000,429000,429000,4
|
|
20240722,151100,1445812500,429000,429000,429500,429000,19
|
|
20240722,151000,1437654500,429000,428500,429000,428500,12
|
|
20240722,150900,1432511000,428500,428500,428500,428500,11
|
|
20240722,150800,1427797500,428500,428500,428500,428500,2
|
|
20240722,150700,1426940500,428500,429000,429000,428500,13
|
|
20240722,150600,1421368000,428500,429000,429000,428500,23
|
|
20240722,150500,1411503000,429000,429000,429000,429000,3
|
|
20240722,150400,1410216000,429000,429000,429500,429000,18
|
|
20240722,150300,1402493000,429500,428500,429500,428500,6
|
|
20240722,150200,1399918000,429000,429000,429500,428500,73
|
|
20240722,150100,1368588500,429000,429500,429500,429000,33
|
|
20240722,150000,1354418500,429500,429500,430000,429500,23
|
|
20240722,145900,1344539500,429500,429500,429500,429500,14
|
|
20240722,145800,1338526500,430000,429500,430000,429500,6
|
|
20240722,145700,1335949000,429500,429500,429500,429500,5
|
|
20240722,145600,1333801500,429500,429500,429500,429500,17
|
|
20240722,145500,1326500000,429500,429500,429500,429500,13
|
|
20240722,145400,1320916500,429500,429500,429500,429500,6
|
|
20240722,145300,1318339500,429500,429500,430000,429500,19
|
|
20240722,145200,1310178500,429500,429500,429500,429500,10
|
|
20240722,145100,1305883500,429500,429500,430000,429500,32
|
|
20240722,145000,1292126500,429500,429500,430000,429500,15
|
|
20240722,144900,1285679000,429500,429500,429500,429500,16
|
|
20240722,144800,1278807000,429500,429500,429500,429500,6
|
|
20240722,144700,1276230000,429500,429500,429500,429500,11
|
|
20240722,144600,1271505500,429500,429500,429500,429500,17
|
|
20240722,144500,1264204000,429500,429500,429500,429500,29
|
|
20240722,144400,1251748500,429500,429500,429500,429500,8
|
|
20240722,144300,1248312500,429500,429500,429500,429500,7
|
|
20240722,144200,1245306000,429500,429500,429500,429500,4
|
|
20240722,144100,1243588000,429500,429000,429500,429000,51
|
|
20240722,144000,1221685500,429000,429000,429000,429000,5
|
|
20240722,143900,1219540500,429000,429000,429000,429000,13
|
|
20240722,143800,1213963500,429000,429000,429000,429000,4
|
|
20240722,143700,1212247500,429000,429000,429000,429000,7
|
|
20240722,143600,1209244500,429000,429000,429000,429000,18
|
|
20240722,143500,1201522500,429000,429000,429000,429000,3
|
|
20240722,143400,1200235500,429000,429000,429000,429000,11
|
|
20240722,143300,1195516500,429000,429000,429000,429000,17
|
|
20240722,143200,1188223500,429000,428500,429000,428500,24
|
|
20240722,143100,1177929000,428500,428500,428500,428500,8
|
|
20240722,143000,1174501000,428500,428500,429000,428500,6
|
|
20240722,142900,1171929500,428500,428500,428500,428500,15
|
|
20240722,142800,1165502000,428500,428500,428500,428500,5
|
|
20240722,142700,1163359500,428500,428500,428500,428500,12
|
|
20240722,142600,1158217500,428500,428500,428500,428500,16
|
|
20240722,142500,1151361500,428500,428500,428500,428500,5
|
|
20240722,142400,1149219000,428500,428500,429000,428500,9
|
|
20240722,142300,1145361500,428500,429000,429000,428500,28
|
|
20240722,142200,1133350500,429000,429000,429000,429000,6
|
|
20240722,142100,1130776500,429000,429000,429000,429000,12
|
|
20240722,142000,1125628500,429000,429000,429000,429000,14
|
|
20240722,141900,1119622500,429000,429000,429000,429000,19
|
|
20240722,141800,1111471500,428500,428500,429000,428500,7
|
|
20240722,141700,1108471000,428500,428500,429000,428500,6
|
|
20240722,141600,1105899000,428500,428500,428500,428500,17
|
|
20240722,141500,1098614500,428500,428500,429000,428500,8
|
|
20240722,141400,1095185500,429000,428500,429000,428500,4
|
|
20240722,141300,1093470500,428500,428500,428500,428500,22
|
|
20240722,141200,1084043500,428500,428500,428500,428500,2
|
|
20240722,141100,1083186500,428500,428500,428500,428500,2
|
|
20240722,141000,1082329500,428500,428500,429000,428500,4
|
|
20240722,140900,1080614500,428500,428500,428500,428500,12
|
|
20240722,140800,1075472500,428500,428500,428500,428500,8
|
|
20240722,140700,1072044500,428500,428000,429000,428000,4
|
|
20240722,140600,1070330000,428000,429000,429000,428000,33
|
|
20240722,140500,1056193000,429000,429000,429500,429000,3
|
|
20240722,140400,1054905500,429000,429000,429000,429000,2
|
|
20240722,140300,1054047500,429000,428500,429000,428500,15
|
|
20240722,140200,1047617500,428500,429000,429000,428500,6
|
|
20240722,140100,1045045000,428500,429000,429000,428500,2
|
|
20240722,140000,1044187500,428500,428500,428500,428500,4
|
|
20240722,135900,1042473500,428500,428500,428500,428500,14
|
|
20240722,135800,1036474500,428500,428500,428500,428500,1
|
|
20240722,135700,1036046000,429000,428500,429000,428500,6
|
|
20240722,135600,1033473500,429000,429500,429500,429000,38
|
|
20240722,135500,1017171000,429000,429000,429000,429000,4
|
|
20240722,135400,1015455000,429000,429000,429000,429000,1
|
|
20240722,135300,1015026000,429000,429000,429000,429000,12
|
|
20240722,135200,1009878000,429000,429000,429000,429000,3
|
|
20240722,135100,1008591000,429000,429000,429000,429000,23
|
|
20240722,135000,998724000,429000,429000,429000,429000,2
|
|
20240722,134900,997866000,429000,429000,429000,429000,3
|
|
20240722,134800,996579000,429000,429000,429000,429000,3
|
|
20240722,134700,995292000,429000,429000,429000,429000,3
|
|
20240722,134600,994005000,429000,429000,429000,429000,3
|
|
20240722,134500,992718000,429000,429000,429000,429000,3
|
|
20240722,134400,991431000,429000,429000,429000,429000,3
|
|
20240722,134300,990144000,429000,429500,429500,429000,13
|
|
20240722,134200,984562000,429000,429000,429000,429000,2
|
|
20240722,134100,983704000,429000,429500,429500,429000,14
|
|
20240722,134000,977697500,429000,429000,429000,429000,3
|
|
20240722,133900,976410500,429000,429000,429500,429000,8
|
|
20240722,133800,972977000,429000,429000,429000,429000,2
|
|
20240722,133700,972119000,429000,429000,429000,429000,2
|
|
20240722,133600,971261000,429500,429000,429500,429000,6
|
|
20240722,133500,968686500,429000,429000,429000,429000,8
|
|
20240722,133400,965254500,429000,429000,429000,428500,26
|
|
20240722,133300,954101500,428000,428500,428500,428000,2
|
|
20240722,133200,953245000,428000,429000,429000,428000,8
|
|
20240722,133100,949817500,428000,428500,428500,428000,5
|
|
20240722,133000,947675500,428500,428500,428500,428500,4
|
|
20240722,132900,945961500,428500,428500,428500,428500,14
|
|
20240722,132800,939962500,428500,428500,428500,428500,7
|
|
20240722,132700,936963000,428500,428500,428500,428500,3
|
|
20240722,132600,935677500,429000,428000,429000,428000,3
|
|
20240722,132500,934391500,428000,428500,428500,428000,4
|
|
20240722,132400,932678500,428000,429000,429000,428000,3
|
|
20240722,132300,931392500,428000,428500,428500,428000,8
|
|
20240722,132200,927965500,428500,428000,428500,428000,11
|
|
20240722,132100,923252500,428000,428000,428500,428000,10
|
|
20240722,132000,918969000,428000,428000,428500,428000,5
|
|
20240722,131900,916828500,428000,428000,428000,428000,1
|
|
20240722,131800,916400500,428000,428000,428000,428000,2
|
|
20240722,131700,915544500,428000,428000,428000,428000,33
|
|
20240722,131600,901420500,428000,428000,428000,428000,2
|
|
20240722,131500,900564500,428000,428000,428000,428000,1
|
|
20240722,131400,900136500,428000,428000,428000,428000,14
|
|
20240722,131300,894144500,428000,428000,428000,428000,2
|
|
20240722,131200,893288500,428000,428000,428000,427500,181
|
|
20240722,131100,815821500,427500,428000,428000,427500,109
|
|
20240722,131000,769173000,428000,428000,428000,428000,7
|
|
20240722,130900,766177000,428000,428000,428000,428000,3
|
|
20240722,130800,764893000,428000,428500,428500,428000,3
|
|
20240722,130700,763608000,428000,428000,428000,428000,2
|
|
20240722,130600,762752000,428000,428500,428500,428000,25
|
|
20240722,130500,752051000,428000,428000,428000,428000,2
|
|
20240722,130400,751195000,428000,428000,428000,428000,1
|
|
20240722,130300,750767000,428000,428000,428000,428000,2
|
|
20240722,130200,749911000,428000,428500,428500,428000,17
|
|
20240722,130100,742633000,428000,428000,429000,428000,5
|
|
20240722,130000,740491500,428000,429000,429000,428000,3
|
|
20240722,125900,739206500,428000,428000,428000,428000,2
|
|
20240722,125800,738350500,428500,428000,428500,428000,2
|
|
20240722,125700,737494000,428000,428500,428500,428000,6
|
|
20240722,125600,734923500,428500,428500,428500,428500,0
|
|
20240722,125500,734923500,428500,428000,428500,428000,3
|
|
20240722,125400,733638500,428500,428500,428500,428500,1
|
|
20240722,125300,733210000,428000,428000,428000,428000,0
|
|
20240722,125200,733210000,428000,428500,428500,428000,11
|
|
20240722,125100,728497500,428500,428500,428500,428500,1
|
|
20240722,125000,728069000,429000,429000,429000,429000,7
|
|
20240722,124900,725066000,429000,429000,429000,429000,7
|
|
20240722,124800,722063000,429000,429000,429000,429000,4
|
|
20240722,124700,720347000,429500,429000,429500,429000,2
|
|
20240722,124600,719488500,429000,429000,429000,429000,0
|
|
20240722,124500,719488500,429000,429000,429000,429000,1
|
|
20240722,124400,719059500,429000,429000,429000,429000,3
|
|
20240722,124300,717772500,429000,428500,429000,428500,7
|
|
20240722,124200,714770000,429000,429000,429000,429000,0
|
|
20240722,124100,714770000,429000,429000,429000,429000,0
|
|
20240722,124000,714770000,429000,429000,429000,429000,0
|
|
20240722,123900,714770000,429000,429000,429000,429000,2
|
|
20240722,123800,713912000,429000,428500,429000,428500,21
|
|
20240722,123700,704912500,428500,428500,428500,428500,10
|
|
20240722,123600,700627500,428500,428500,429000,428500,5
|
|
20240722,123500,698484500,428500,428500,428500,428500,0
|
|
20240722,123400,698484500,428500,428500,428500,428500,0
|
|
20240722,123300,698484500,428500,428500,428500,428500,0
|
|
20240722,123200,698484500,428500,428500,428500,428500,2
|
|
20240722,123100,697627500,428500,428500,428500,428500,0
|
|
20240722,123000,697627500,428500,428500,428500,428500,0
|
|
20240722,122900,697627500,428500,428500,428500,428500,1
|
|
20240722,122800,697199000,428500,429000,429000,428500,11
|
|
20240722,122700,692480500,429000,429000,429000,429000,5
|
|
20240722,122600,690335500,429000,429500,429500,429000,3
|
|
20240722,122500,689047500,429000,429000,429000,429000,2
|
|
20240722,122400,688189500,429000,429000,429000,429000,5
|
|
20240722,122300,686044500,429000,429000,429000,429000,1
|
|
20240722,122200,685615500,429000,429000,429000,429000,0
|
|
20240722,122100,685615500,429000,429000,429000,429000,0
|
|
20240722,122000,685615500,429000,429000,429000,429000,3
|
|
20240722,121900,684328500,429000,429000,429000,429000,13
|
|
20240722,121800,678751500,428500,428500,428500,428500,0
|
|
20240722,121700,678751500,428500,428500,428500,428500,2
|
|
20240722,121600,677894500,428500,428000,428500,428000,93
|
|
20240722,121500,638079500,427500,427500,427500,427500,0
|
|
20240722,121400,638079500,427500,427500,427500,427500,0
|
|
20240722,121300,638079500,427500,427500,427500,427500,1
|
|
20240722,121200,637652000,427500,427500,427500,427500,0
|
|
20240722,121100,637652000,427500,427500,427500,427500,0
|
|
20240722,121000,637652000,427500,427500,427500,427500,1
|
|
20240722,120900,637224500,427500,427500,427500,427500,1
|
|
20240722,120800,636797000,427500,427500,427500,427500,0
|
|
20240722,120700,636797000,427500,427500,427500,427500,0
|
|
20240722,120600,636797000,427500,427500,427500,427500,0
|
|
20240722,120500,636797000,427500,427500,427500,427500,1
|
|
20240722,120400,636369500,427500,427500,427500,427500,0
|
|
20240722,120300,636369500,427500,427500,427500,427500,1
|
|
20240722,120200,635942000,427500,427500,427500,427500,0
|
|
20240722,120100,635942000,427500,428000,428000,427500,2
|
|
20240722,120000,635086500,427500,427500,427500,427500,3
|
|
20240722,115900,633804000,427500,427500,427500,427500,1
|
|
20240722,115800,633376500,427500,427500,427500,427500,2
|
|
20240722,115700,632521500,427500,427500,427500,427500,4
|
|
20240722,115600,630811500,427500,427500,427500,427500,2
|
|
20240722,115500,629956500,427000,427000,427000,427000,1
|
|
20240722,115400,629529500,427500,427000,427500,427000,3
|
|
20240722,115300,628247500,427500,427500,427500,427500,9
|
|
20240722,115200,624400000,427500,427500,427500,427500,0
|
|
20240722,115100,624400000,427500,427500,427500,427500,1
|
|
20240722,115000,623972500,427500,427500,427500,427500,2
|
|
20240722,114900,623117500,427500,427500,427500,427500,0
|
|
20240722,114800,623117500,427500,427500,427500,427500,1
|
|
20240722,114700,622690000,427500,427500,427500,427500,3
|
|
20240722,114600,621407500,427500,427500,427500,427500,3
|
|
20240722,114500,620125000,427500,427000,427500,427000,6
|
|
20240722,114400,617561000,427000,427000,427000,427000,27
|
|
20240722,114300,606032000,427500,427500,427500,427500,2
|
|
20240722,114200,605177000,428000,428000,428000,428000,2
|
|
20240722,114100,604321000,427000,427500,427500,427000,18
|
|
20240722,114000,596630500,427500,427500,427500,427500,0
|
|
20240722,113900,596630500,427500,427000,427500,427000,45
|
|
20240722,113800,577394000,427000,427000,427000,427000,1
|
|
20240722,113700,576967000,426500,426500,426500,426500,0
|
|
20240722,113600,576967000,426500,426500,426500,426500,6
|
|
20240722,113500,574408000,427000,427000,427000,427000,3
|
|
20240722,113400,573127000,426500,426500,426500,426500,3
|
|
20240722,113300,571847500,427000,427000,427000,427000,21
|
|
20240722,113200,562880500,427000,427000,427000,427000,2
|
|
20240722,113100,562026500,427000,427000,427000,427000,2
|
|
20240722,113000,561172500,427000,427000,427000,427000,0
|
|
20240722,112900,561172500,427000,427000,427000,427000,0
|
|
20240722,112800,561172500,427000,427000,427000,427000,3
|
|
20240722,112700,559891500,427000,427000,427000,427000,4
|
|
20240722,112600,558183500,426500,426500,426500,426500,0
|
|
20240722,112500,558183500,426500,427000,427000,426500,16
|
|
20240722,112400,551352000,427000,427000,427000,427000,2
|
|
20240722,112300,550498000,427000,427000,427000,427000,0
|
|
20240722,112200,550498000,427000,427000,427000,427000,5
|
|
20240722,112100,548363000,427000,427000,427000,427000,0
|
|
20240722,112000,548363000,427000,427000,427000,427000,1
|
|
20240722,111900,547936000,427000,427000,427000,427000,24
|
|
20240722,111800,537688000,427000,427000,427000,427000,14
|
|
20240722,111700,531710000,427000,427000,427000,427000,0
|
|
20240722,111600,531710000,427000,427000,427000,427000,7
|
|
20240722,111500,528721000,427000,427000,427000,427000,4
|
|
20240722,111400,527013000,427000,427000,427000,427000,0
|
|
20240722,111300,527013000,427000,427000,427000,427000,4
|
|
20240722,111200,525305000,427000,427000,427000,427000,10
|
|
20240722,111100,521035000,426500,426500,426500,426500,1
|
|
20240722,111000,520608500,426500,427500,427500,426500,2
|
|
20240722,110900,519754500,426500,426500,426500,426500,10
|
|
20240722,110800,515489500,427000,426500,427000,426500,14
|
|
20240722,110700,509517000,426500,426500,427000,426500,4
|
|
20240722,110600,507810500,426500,426500,426500,426500,1
|
|
20240722,110500,507384000,426500,426500,427000,426500,20
|
|
20240722,110400,498852000,426500,426500,426500,426500,4
|
|
20240722,110300,497146000,426500,426500,426500,426500,1
|
|
20240722,110200,496719500,427500,426500,427500,426500,2
|
|
20240722,110100,495865500,426500,427000,427000,426500,18
|
|
20240722,110000,488180000,427000,427500,427500,427000,3
|
|
20240722,105900,486898500,427000,427000,427000,427000,2
|
|
20240722,105800,486044500,427000,427000,427000,427000,1
|
|
20240722,105700,485617500,427000,427000,427000,427000,19
|
|
20240722,105600,477504500,427000,427000,427000,427000,3
|
|
20240722,105500,476223500,427000,427000,427000,427000,3
|
|
20240722,105400,474942500,427000,427000,427000,427000,3
|
|
20240722,105300,473661500,427000,427000,427000,427000,11
|
|
20240722,105200,468964500,427000,427000,427000,427000,8
|
|
20240722,105100,465548500,427000,427000,427000,427000,1
|
|
20240722,105000,465121500,427000,427000,427000,427000,2
|
|
20240722,104900,464267500,427000,426500,427500,426500,11
|
|
20240722,104800,459570500,427500,426500,427500,426500,8
|
|
20240722,104700,456154000,426500,426500,426500,426500,16
|
|
20240722,104600,449330000,426500,427000,427000,426500,5
|
|
20240722,104500,447195500,426500,426500,427000,426500,11
|
|
20240722,104400,442502000,426500,426500,426500,426500,1
|
|
20240722,104300,442075500,426500,426500,426500,426500,10
|
|
20240722,104200,437810500,427500,426500,427500,426500,5
|
|
20240722,104100,435675000,427000,426500,427000,426500,3
|
|
20240722,104000,434394500,427500,426500,427500,426500,4
|
|
20240722,103900,432685500,426500,426500,426500,426500,1
|
|
20240722,103800,432259000,426500,427000,427000,426500,3
|
|
20240722,103700,430978500,426500,427000,427000,426500,7
|
|
20240722,103600,427990000,426500,426500,427000,426500,86
|
|
20240722,103500,391269000,426500,426500,426500,426500,26
|
|
20240722,103400,380180000,426500,426500,426500,426500,2
|
|
20240722,103300,379327000,426500,426500,426500,426500,1
|
|
20240722,103200,378900500,426500,426500,426500,426500,4
|
|
20240722,103100,377194500,426500,426500,426500,426500,2
|
|
20240722,103000,376341500,426500,426500,426500,426500,3
|
|
20240722,102900,375062000,427500,426500,427500,426500,9
|
|
20240722,102800,371221000,426500,426500,426500,426500,1
|
|
20240722,102700,370794500,427000,426500,427000,426500,2
|
|
20240722,102600,369941000,427500,427500,427500,426500,17
|
|
20240722,102500,362685000,426500,426500,426500,426500,1
|
|
20240722,102400,362258500,427000,426500,427000,426500,12
|
|
20240722,102300,357139500,426000,426000,426500,426000,4
|
|
20240722,102200,355435000,426500,426000,426500,426000,10
|
|
20240722,102100,351174500,426000,426000,426000,426000,1
|
|
20240722,102000,350748500,426500,426000,426500,426000,2
|
|
20240722,101900,349896000,426000,426000,426000,426000,2
|
|
20240722,101800,349044000,426000,426000,426500,426000,24
|
|
20240722,101700,338819000,426000,426000,426500,426000,8
|
|
20240722,101600,335410000,426500,426000,426500,426000,3
|
|
20240722,101500,334131500,426000,426000,427000,426000,29
|
|
20240722,101400,321770500,426000,426000,426000,426000,1
|
|
20240722,101300,321344500,427000,426000,427000,426000,7
|
|
20240722,101200,318360500,427000,426000,427000,426000,8
|
|
20240722,101100,314949000,426000,426000,426000,426000,1
|
|
20240722,101000,314523000,427000,427000,427000,427000,0
|
|
20240722,100900,314523000,427000,427000,427000,427000,0
|
|
20240722,100800,314523000,427000,426500,427000,426500,16
|
|
20240722,100700,307697500,426500,427000,427000,426500,2
|
|
20240722,100600,306844000,426000,426000,426000,426000,10
|
|
20240722,100500,302584000,427000,426000,427000,426000,2
|
|
20240722,100400,301731000,427000,426500,427000,426000,7
|
|
20240722,100300,298746500,427000,426500,427000,426500,4
|
|
20240722,100200,297040000,426500,426500,426500,426500,2
|
|
20240722,100100,296187000,426500,426500,426500,426500,1
|
|
20240722,100000,295760500,427000,426000,427000,426000,22
|
|
20240722,095900,286379000,425500,425500,425500,425500,0
|
|
20240722,095800,286379000,425500,425500,426000,425500,12
|
|
20240722,095700,281270000,425500,425000,425500,425000,7
|
|
20240722,095600,278292000,425500,425500,425500,425000,5
|
|
20240722,095500,276165000,425000,425000,425000,425000,3
|
|
20240722,095400,274890000,424500,425000,425000,424500,3
|
|
20240722,095300,273615500,425000,425000,425000,424500,12
|
|
20240722,095200,268520500,425000,425000,425000,425000,24
|
|
20240722,095100,258320500,425500,425500,425500,425500,5
|
|
20240722,095000,256193000,425500,427000,427500,425500,9
|
|
20240722,094900,252358500,427500,427000,427500,427000,5
|
|
20240722,094800,250223000,426000,427000,427500,425000,35
|
|
20240722,094700,235328000,427000,427000,427000,427000,0
|
|
20240722,094600,235328000,427000,427000,427000,427000,1
|
|
20240722,094500,234901000,427000,427000,427000,427000,1
|
|
20240722,094400,234474000,427500,427500,427500,427500,0
|
|
20240722,094300,234474000,427500,426000,427500,425500,15
|
|
20240722,094200,228081000,426000,426000,426000,426000,2
|
|
20240722,094100,227229000,426000,426000,426000,426000,8
|
|
20240722,094000,223821000,426000,426000,426000,426000,10
|
|
20240722,093900,219561000,426500,427000,427000,426500,8
|
|
20240722,093800,216147500,427000,426500,427000,426500,20
|
|
20240722,093700,207608000,426500,426500,426500,426500,1
|
|
20240722,093600,207181500,427000,426500,427000,426500,6
|
|
20240722,093500,204622000,427000,426500,427000,426000,14
|
|
20240722,093400,198648500,426500,426500,426500,426500,4
|
|
20240722,093300,196942500,426500,427000,427000,426500,11
|
|
20240722,093200,192248000,427000,427500,427500,427000,57
|
|
20240722,093100,167891500,428000,428000,428000,427500,6
|
|
20240722,093000,165325000,428000,428500,428500,428000,71
|
|
20240722,092900,134926000,429000,429000,429000,429000,15
|
|
20240722,092800,128491000,429000,429000,429000,429000,9
|
|
20240722,092700,124630000,429000,429000,429000,429000,16
|
|
20240722,092600,117766000,429000,429000,429000,429000,14
|
|
20240722,092500,111760000,429000,429000,429000,429000,7
|
|
20240722,092400,108757000,429000,429000,429000,429000,17
|
|
20240722,092300,101464000,429000,429000,429000,429000,6
|
|
20240722,092200,98890000,429000,429000,429000,428500,5
|
|
20240722,092100,96745500,429500,428500,429500,428500,5
|
|
20240722,092000,94601000,429000,429000,429000,429000,15
|
|
20240722,091900,88166000,429000,429000,429000,429000,22
|
|
20240722,091800,78728000,429000,429000,429000,429000,5
|
|
20240722,091700,76583000,429000,429000,429000,429000,2
|
|
20240722,091600,75725000,429500,429500,429500,429500,2
|
|
20240722,091500,74866000,429500,429000,429500,429000,9
|
|
20240722,091400,71004000,429000,429000,429000,429000,1
|
|
20240722,091300,70575000,429000,429000,429000,429000,27
|
|
20240722,091200,58992000,429000,429000,429000,429000,6
|
|
20240722,091100,56418000,429000,429000,429000,429000,2
|
|
20240722,091000,55560000,429000,429500,429500,429000,6
|
|
20240722,090900,52985500,429000,429000,429000,429000,3
|
|
20240722,090800,51698500,429000,429000,429000,429000,0
|
|
20240722,090700,51698500,429000,429000,429000,429000,9
|
|
20240722,090600,47837500,430000,430000,430000,430000,2
|
|
20240722,090500,46977500,429000,429000,429000,429000,9
|
|
20240722,090400,43116500,430500,429500,430500,429500,9
|
|
20240722,090300,39250000,429500,429500,429500,429500,0
|
|
20240722,090200,39250000,429500,429500,429500,429500,2
|
|
20240722,090100,38391000,429500,429000,429500,429000,13
|
|
20240722,090000,32813500,429500,432000,432000,429500,76
|