591 lines
32 KiB
CSV
591 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,184800,700041500,428000,428000,428000,428000,123
|
|
20240730,184700,700041500,428000,428000,428000,428000,0
|
|
20240730,184600,700041500,428000,428000,428000,428000,0
|
|
20240730,184500,700041500,428000,428000,428000,428000,0
|
|
20240730,184400,700041500,428000,428000,428000,428000,0
|
|
20240730,184300,700041500,428000,428000,428000,428000,0
|
|
20240730,184200,700041500,428000,428000,428000,428000,0
|
|
20240730,184100,700041500,428000,428000,428000,428000,0
|
|
20240730,184000,700041500,428000,428000,428000,428000,0
|
|
20240730,183900,700041500,428000,428000,428000,428000,0
|
|
20240730,183800,700041500,428000,428000,428000,428000,0
|
|
20240730,183700,700041500,428000,428000,428000,428000,0
|
|
20240730,183600,700041500,428000,428000,428000,428000,0
|
|
20240730,183500,700041500,428000,428000,428000,428000,0
|
|
20240730,183400,700041500,428000,428000,428000,428000,0
|
|
20240730,183300,700041500,428000,428000,428000,428000,0
|
|
20240730,183200,700041500,428000,428000,428000,428000,0
|
|
20240730,183100,700041500,428000,428000,428000,428000,0
|
|
20240730,183000,700041500,428000,428000,428000,428000,0
|
|
20240730,182900,700041500,428000,428000,428000,428000,0
|
|
20240730,182800,700041500,428000,428000,428000,428000,0
|
|
20240730,182700,700041500,428000,428000,428000,428000,0
|
|
20240730,182600,700041500,428000,428000,428000,428000,0
|
|
20240730,182500,700041500,428000,428000,428000,428000,0
|
|
20240730,182400,700041500,428000,428000,428000,428000,0
|
|
20240730,182300,700041500,428000,428000,428000,428000,0
|
|
20240730,182200,700041500,428000,428000,428000,428000,0
|
|
20240730,182100,700041500,428000,428000,428000,428000,0
|
|
20240730,182000,700041500,428000,428000,428000,428000,0
|
|
20240730,181900,700041500,428000,428000,428000,428000,0
|
|
20240730,181800,700041500,428000,428000,428000,428000,123
|
|
20240730,181700,700041500,428000,428000,428000,428000,0
|
|
20240730,181600,700041500,428000,428000,428000,428000,0
|
|
20240730,181500,700041500,428000,428000,428000,428000,0
|
|
20240730,181400,700041500,428000,428000,428000,428000,0
|
|
20240730,181300,700041500,428000,428000,428000,428000,0
|
|
20240730,181200,700041500,428000,428000,428000,428000,0
|
|
20240730,181100,700041500,428000,428000,428000,428000,0
|
|
20240730,181000,700041500,428000,428000,428000,428000,0
|
|
20240730,180900,700041500,428000,428000,428000,428000,0
|
|
20240730,180800,700041500,428000,428000,428000,428000,0
|
|
20240730,180700,700041500,428000,428000,428000,428000,0
|
|
20240730,180600,700041500,428000,428000,428000,428000,0
|
|
20240730,180500,700041500,428000,428000,428000,428000,0
|
|
20240730,180400,700041500,428000,428000,428000,428000,0
|
|
20240730,180300,700041500,428000,428000,428000,428000,0
|
|
20240730,180200,700041500,428000,428000,428000,428000,0
|
|
20240730,180100,700041500,428000,428000,428000,428000,0
|
|
20240730,180000,700041500,428000,428000,428000,428000,0
|
|
20240730,175900,700041500,428000,428000,428000,428000,0
|
|
20240730,175800,700041500,428000,428000,428000,428000,0
|
|
20240730,175700,700041500,428000,428000,428000,428000,0
|
|
20240730,175600,700041500,428000,428000,428000,428000,0
|
|
20240730,175500,700041500,428000,428000,428000,428000,0
|
|
20240730,175400,700041500,428000,428000,428000,428000,0
|
|
20240730,175300,700041500,428000,428000,428000,428000,0
|
|
20240730,175200,700041500,428000,428000,428000,428000,0
|
|
20240730,175100,700041500,428000,428000,428000,428000,0
|
|
20240730,175000,700041500,428000,428000,428000,428000,0
|
|
20240730,174900,700041500,428000,428000,428000,428000,0
|
|
20240730,174800,700041500,428000,428000,428000,428000,123
|
|
20240730,174700,700041500,428000,428000,428000,428000,0
|
|
20240730,174600,700041500,428000,428000,428000,428000,0
|
|
20240730,174500,700041500,428000,428000,428000,428000,0
|
|
20240730,174400,700041500,428000,428000,428000,428000,0
|
|
20240730,174300,700041500,428000,428000,428000,428000,0
|
|
20240730,174200,700041500,428000,428000,428000,428000,0
|
|
20240730,174100,700041500,428000,428000,428000,428000,0
|
|
20240730,174000,700041500,428000,428000,428000,428000,0
|
|
20240730,173900,700041500,428000,428000,428000,428000,0
|
|
20240730,173800,700041500,428000,428000,428000,428000,0
|
|
20240730,173700,700041500,428000,428000,428000,428000,0
|
|
20240730,173600,700041500,428000,428000,428000,428000,0
|
|
20240730,173500,700041500,428000,428000,428000,428000,0
|
|
20240730,173400,700041500,428000,428000,428000,428000,0
|
|
20240730,173300,700041500,428000,428000,428000,428000,0
|
|
20240730,173200,700041500,428000,428000,428000,428000,0
|
|
20240730,173100,700041500,428000,428000,428000,428000,0
|
|
20240730,173000,700041500,428000,428000,428000,428000,0
|
|
20240730,172900,700041500,428000,428000,428000,428000,0
|
|
20240730,172800,700041500,428000,428000,428000,428000,0
|
|
20240730,172700,700041500,428000,428000,428000,428000,0
|
|
20240730,172600,700041500,428000,428000,428000,428000,0
|
|
20240730,172500,700041500,428000,428000,428000,428000,0
|
|
20240730,172400,700041500,428000,428000,428000,428000,0
|
|
20240730,172300,700041500,428000,428000,428000,428000,0
|
|
20240730,172200,700041500,428000,428000,428000,428000,0
|
|
20240730,172100,700041500,428000,428000,428000,428000,0
|
|
20240730,172000,700041500,428000,428000,428000,428000,0
|
|
20240730,171900,700041500,428000,428000,428000,428000,0
|
|
20240730,171800,700041500,428000,428000,428000,428000,123
|
|
20240730,171700,700041500,428000,428000,428000,428000,0
|
|
20240730,171600,700041500,428000,428000,428000,428000,0
|
|
20240730,171500,700041500,428000,428000,428000,428000,0
|
|
20240730,171400,700041500,428000,428000,428000,428000,0
|
|
20240730,171300,700041500,428000,428000,428000,428000,0
|
|
20240730,171200,700041500,428000,428000,428000,428000,0
|
|
20240730,171100,700041500,428000,428000,428000,428000,0
|
|
20240730,171000,700041500,428000,428000,428000,428000,0
|
|
20240730,170900,700041500,428000,428000,428000,428000,0
|
|
20240730,170800,700041500,428000,428000,428000,428000,0
|
|
20240730,170700,700041500,428000,428000,428000,428000,0
|
|
20240730,170600,700041500,428000,428000,428000,428000,0
|
|
20240730,170500,700041500,428000,428000,428000,428000,0
|
|
20240730,170400,700041500,428000,428000,428000,428000,0
|
|
20240730,170300,700041500,428000,428000,428000,428000,0
|
|
20240730,170200,700041500,428000,428000,428000,428000,0
|
|
20240730,170100,700041500,428000,428000,428000,428000,0
|
|
20240730,170000,700041500,428000,428000,428000,428000,0
|
|
20240730,165900,700041500,428000,428000,428000,428000,0
|
|
20240730,165800,700041500,428000,428000,428000,428000,0
|
|
20240730,165700,700041500,428000,428000,428000,428000,0
|
|
20240730,165600,700041500,428000,428000,428000,428000,0
|
|
20240730,165500,700041500,428000,428000,428000,428000,0
|
|
20240730,165400,700041500,428000,428000,428000,428000,0
|
|
20240730,165300,700041500,428000,428000,428000,428000,0
|
|
20240730,165200,700041500,428000,428000,428000,428000,0
|
|
20240730,165100,700041500,428000,428000,428000,428000,0
|
|
20240730,165000,700041500,428000,428000,428000,428000,0
|
|
20240730,164900,700041500,428000,428000,428000,428000,0
|
|
20240730,164800,700041500,428000,428000,428000,428000,123
|
|
20240730,164700,700041500,428000,428000,428000,428000,0
|
|
20240730,164600,700041500,428000,428000,428000,428000,0
|
|
20240730,164500,700041500,428000,428000,428000,428000,0
|
|
20240730,164400,700041500,428000,428000,428000,428000,0
|
|
20240730,164300,700041500,428000,428000,428000,428000,0
|
|
20240730,164200,700041500,428000,428000,428000,428000,0
|
|
20240730,164100,700041500,428000,428000,428000,428000,0
|
|
20240730,164000,700041500,428000,428000,428000,428000,0
|
|
20240730,163900,700041500,428000,428000,428000,428000,0
|
|
20240730,163800,700041500,428000,428000,428000,428000,0
|
|
20240730,163700,700041500,428000,428000,428000,428000,0
|
|
20240730,163600,700041500,428000,428000,428000,428000,0
|
|
20240730,163500,700041500,428000,428000,428000,428000,0
|
|
20240730,163400,700041500,428000,428000,428000,428000,0
|
|
20240730,163300,700041500,428000,428000,428000,428000,0
|
|
20240730,163200,700041500,428000,428000,428000,428000,0
|
|
20240730,163100,700041500,428000,428000,428000,428000,0
|
|
20240730,163000,700041500,428000,428000,428000,428000,0
|
|
20240730,162900,700041500,428000,428000,428000,428000,0
|
|
20240730,162800,700041500,428000,428000,428000,428000,0
|
|
20240730,162700,700041500,428000,428000,428000,428000,0
|
|
20240730,162600,700041500,428000,428000,428000,428000,0
|
|
20240730,162500,700041500,428000,428000,428000,428000,0
|
|
20240730,162400,700041500,428000,428000,428000,428000,0
|
|
20240730,162300,700041500,428000,428000,428000,428000,0
|
|
20240730,162200,700041500,428000,428000,428000,428000,0
|
|
20240730,162100,700041500,428000,428000,428000,428000,0
|
|
20240730,162000,700041500,428000,428000,428000,428000,0
|
|
20240730,161900,700041500,428000,428000,428000,428000,0
|
|
20240730,161800,700041500,428000,428000,428000,428000,123
|
|
20240730,161700,700041500,428000,428000,428000,428000,0
|
|
20240730,161600,700041500,428000,428000,428000,428000,0
|
|
20240730,161500,700041500,428000,428000,428000,428000,0
|
|
20240730,161400,700041500,428000,428000,428000,428000,0
|
|
20240730,161300,700041500,428000,428000,428000,428000,0
|
|
20240730,161200,700041500,428000,428000,428000,428000,0
|
|
20240730,161100,700041500,428000,428000,428000,428000,0
|
|
20240730,161000,700041500,428000,428000,428000,428000,0
|
|
20240730,160900,700041500,428000,428000,428000,428000,0
|
|
20240730,160800,700041500,428000,428000,428000,428000,0
|
|
20240730,160700,700041500,428000,428000,428000,428000,0
|
|
20240730,160600,700041500,428000,428000,428000,428000,0
|
|
20240730,160500,700041500,428000,428000,428000,428000,0
|
|
20240730,160400,700041500,428000,428000,428000,428000,0
|
|
20240730,160300,700041500,428000,428000,428000,428000,0
|
|
20240730,160200,700041500,428000,428000,428000,428000,0
|
|
20240730,160100,700041500,428000,428000,428000,428000,0
|
|
20240730,160000,700041500,428000,428000,428000,428000,0
|
|
20240730,155900,700041500,428000,428000,428000,428000,0
|
|
20240730,155800,700041500,428000,428000,428000,428000,0
|
|
20240730,155700,700041500,428000,428000,428000,428000,0
|
|
20240730,155600,700041500,428000,428000,428000,428000,0
|
|
20240730,155500,700041500,428000,428000,428000,428000,0
|
|
20240730,155400,700041500,428000,428000,428000,428000,0
|
|
20240730,155300,700041500,428000,428000,428000,428000,0
|
|
20240730,155200,700041500,428000,428000,428000,428000,0
|
|
20240730,155100,700041500,428000,428000,428000,428000,0
|
|
20240730,155000,700041500,428000,428000,428000,428000,0
|
|
20240730,154900,700041500,428000,428000,428000,428000,0
|
|
20240730,154800,700041500,428000,428000,428000,428000,123
|
|
20240730,154700,700041500,428000,428000,428000,428000,0
|
|
20240730,154600,700041500,428000,428000,428000,428000,0
|
|
20240730,154500,700041500,428000,428000,428000,428000,0
|
|
20240730,154400,700041500,428000,428000,428000,428000,0
|
|
20240730,154300,700041500,428000,428000,428000,428000,0
|
|
20240730,154200,700041500,428000,428000,428000,428000,0
|
|
20240730,154100,700041500,428000,428000,428000,428000,0
|
|
20240730,154000,700041500,428000,428000,428000,428000,0
|
|
20240730,153900,700041500,428000,428000,428000,428000,0
|
|
20240730,153800,700041500,428000,428000,428000,428000,0
|
|
20240730,153700,700041500,428000,428000,428000,428000,0
|
|
20240730,153600,700041500,428000,428000,428000,428000,0
|
|
20240730,153500,700041500,428000,428000,428000,428000,0
|
|
20240730,153400,700041500,428000,428000,428000,428000,0
|
|
20240730,153300,700041500,428000,428000,428000,428000,0
|
|
20240730,153200,700041500,428000,428000,428000,428000,0
|
|
20240730,153100,700041500,428000,428000,428000,428000,0
|
|
20240730,153000,700041500,428000,428000,428000,428000,123
|
|
20240730,152900,647397500,429500,429500,429500,429500,0
|
|
20240730,152800,647397500,429500,429500,429500,429500,0
|
|
20240730,152700,647397500,429500,429500,429500,429500,0
|
|
20240730,152600,647397500,429500,429500,429500,429500,0
|
|
20240730,152500,647397500,429500,429500,429500,429500,0
|
|
20240730,152400,647397500,429500,429500,429500,429500,0
|
|
20240730,152300,647397500,429500,429500,429500,429500,0
|
|
20240730,152200,647397500,429500,429500,429500,429500,0
|
|
20240730,152100,647397500,429500,429500,429500,429500,0
|
|
20240730,152000,647397500,429500,429500,429500,429500,0
|
|
20240730,151900,647397500,429500,429500,429500,429000,10
|
|
20240730,151800,643104500,429500,429500,429500,429500,3
|
|
20240730,151700,641816000,429000,429500,429500,429000,3
|
|
20240730,151600,640528000,429000,429000,430000,429000,10
|
|
20240730,151500,636234000,430000,430000,430000,430000,2
|
|
20240730,151400,635374000,429500,429500,429500,429000,5
|
|
20240730,151300,633227500,429500,429500,429500,429500,5
|
|
20240730,151200,631080000,429500,429500,429500,429500,3
|
|
20240730,151100,629791500,429500,429500,429500,429500,0
|
|
20240730,151000,629791500,429500,429000,429500,429000,5
|
|
20240730,150900,627646000,429500,429500,429500,429000,3
|
|
20240730,150800,626358000,429500,429000,429500,429000,5
|
|
20240730,150700,624212500,429500,429500,429500,429500,0
|
|
20240730,150600,624212500,429500,429000,429500,429000,2
|
|
20240730,150500,623354000,429500,429000,429500,429000,7
|
|
20240730,150400,620350500,429500,429500,429500,429500,1
|
|
20240730,150300,619921000,429500,429500,429500,429500,0
|
|
20240730,150200,619921000,429500,429500,429500,429500,1
|
|
20240730,150100,619491500,429000,429000,429000,429000,0
|
|
20240730,150000,619491500,429000,429500,429500,429000,3
|
|
20240730,145900,618204000,429500,429500,429500,429500,1
|
|
20240730,145800,617774500,429000,429000,429000,429000,0
|
|
20240730,145700,617774500,429000,429000,429500,429000,32
|
|
20240730,145600,604045500,429000,429000,429000,429000,0
|
|
20240730,145500,604045500,429000,429000,429000,429000,2
|
|
20240730,145400,603187500,429500,429500,429500,429500,2
|
|
20240730,145300,602328500,429500,429500,429500,429500,0
|
|
20240730,145200,602328500,429500,429500,429500,429500,1
|
|
20240730,145100,601899000,429500,429500,429500,429500,1
|
|
20240730,145000,601469500,429500,429500,429500,429500,0
|
|
20240730,144900,601469500,429500,429500,429500,429500,0
|
|
20240730,144800,601469500,429500,429500,429500,429500,2
|
|
20240730,144700,600610500,429500,429500,429500,429500,1
|
|
20240730,144600,600181000,430000,430000,430000,430000,1
|
|
20240730,144500,599751000,429000,429500,429500,429000,2
|
|
20240730,144400,598892500,429000,429000,429000,429000,0
|
|
20240730,144300,598892500,429000,429000,429000,429000,0
|
|
20240730,144200,598892500,429000,429000,429000,429000,4
|
|
20240730,144100,597176500,429500,429500,429500,429500,2
|
|
20240730,144000,596317500,429000,429000,429000,429000,0
|
|
20240730,143900,596317500,429000,429000,429000,429000,2
|
|
20240730,143800,595459500,430000,430000,430000,430000,1
|
|
20240730,143700,595029500,429500,429500,429500,429500,0
|
|
20240730,143600,595029500,429500,429500,429500,429500,0
|
|
20240730,143500,595029500,429500,429500,429500,429500,1
|
|
20240730,143400,594600000,429000,429000,429000,429000,1
|
|
20240730,143300,594171000,429000,429000,429000,429000,2
|
|
20240730,143200,593313000,429500,429000,429500,429000,3
|
|
20240730,143100,592025500,429000,429000,429000,429000,0
|
|
20240730,143000,592025500,429000,429000,429000,429000,0
|
|
20240730,142900,592025500,429000,429000,429000,429000,1
|
|
20240730,142800,591596500,429500,429500,429500,429500,0
|
|
20240730,142700,591596500,429500,429500,429500,429500,2
|
|
20240730,142600,590737500,429500,429500,429500,429500,2
|
|
20240730,142500,589878500,429500,429500,429500,429500,0
|
|
20240730,142400,589878500,429500,429500,429500,429500,0
|
|
20240730,142300,589878500,429500,429500,429500,429500,2
|
|
20240730,142200,589019500,430000,430000,430000,430000,0
|
|
20240730,142100,589019500,430000,430000,430000,430000,1
|
|
20240730,142000,588589500,430000,430000,430000,430000,2
|
|
20240730,141900,587729500,429500,429500,429500,429500,1
|
|
20240730,141800,587300000,429500,429500,430000,429500,28
|
|
20240730,141700,575270500,429500,429500,429500,429500,0
|
|
20240730,141600,575270500,429500,429500,429500,429500,0
|
|
20240730,141500,575270500,429500,429500,429500,429500,2
|
|
20240730,141400,574411500,429000,429000,429000,429000,0
|
|
20240730,141300,574411500,429000,429000,429000,429000,4
|
|
20240730,141200,572695500,429500,429500,429500,429500,1
|
|
20240730,141100,572266000,429000,429000,429000,429000,0
|
|
20240730,141000,572266000,429000,429000,429000,429000,0
|
|
20240730,140900,572266000,429000,429000,429000,429000,0
|
|
20240730,140800,572266000,429000,429000,429000,429000,0
|
|
20240730,140700,572266000,429000,429000,429000,429000,0
|
|
20240730,140600,572266000,429000,429000,429000,429000,2
|
|
20240730,140500,571408000,429000,429000,429000,429000,6
|
|
20240730,140400,568834000,429500,429500,429500,429500,0
|
|
20240730,140300,568834000,429500,429500,429500,429500,0
|
|
20240730,140200,568834000,429500,429000,429500,429000,4
|
|
20240730,140100,567117000,429500,429500,429500,429500,0
|
|
20240730,140000,567117000,429500,429500,429500,429500,1
|
|
20240730,135900,566687500,429500,429000,429500,429000,4
|
|
20240730,135800,564971000,429500,429500,429500,429500,0
|
|
20240730,135700,564971000,429500,429500,429500,429500,0
|
|
20240730,135600,564971000,429500,429500,429500,429500,1
|
|
20240730,135500,564541500,429500,429500,429500,429500,2
|
|
20240730,135400,563682500,429500,429500,429500,429500,0
|
|
20240730,135300,563682500,429500,429500,429500,429500,0
|
|
20240730,135200,563682500,429500,429500,429500,429500,3
|
|
20240730,135100,562394000,429500,429500,429500,429500,0
|
|
20240730,135000,562394000,429500,429500,429500,429500,0
|
|
20240730,134900,562394000,429500,430000,430000,429500,5
|
|
20240730,134800,560246000,429500,429500,429500,429500,0
|
|
20240730,134700,560246000,429500,429500,429500,429500,0
|
|
20240730,134600,560246000,429500,429500,429500,429500,3
|
|
20240730,134500,558957500,429500,429000,429500,429000,2
|
|
20240730,134400,558099000,430000,430000,430000,430000,0
|
|
20240730,134300,558099000,430000,430000,430000,430000,1
|
|
20240730,134200,557669000,429000,429000,429000,429000,0
|
|
20240730,134100,557669000,429000,429000,429000,429000,0
|
|
20240730,134000,557669000,429000,430000,430000,429000,4
|
|
20240730,133900,555952000,429000,429000,429000,429000,14
|
|
20240730,133800,549946000,429000,429000,429000,429000,5
|
|
20240730,133700,547801000,429000,429000,429000,429000,0
|
|
20240730,133600,547801000,429000,429000,429000,429000,1
|
|
20240730,133500,547372000,430000,430000,430000,430000,0
|
|
20240730,133400,547372000,430000,430000,430000,430000,0
|
|
20240730,133300,547372000,430000,430000,430000,430000,5
|
|
20240730,133200,545222000,430000,430000,430000,430000,6
|
|
20240730,133100,542642000,430000,430000,430000,430000,0
|
|
20240730,133000,542642000,430000,430000,430000,430000,1
|
|
20240730,132900,542212000,430000,430000,430000,430000,0
|
|
20240730,132800,542212000,430000,430000,430000,430000,1
|
|
20240730,132700,541782000,430000,430000,430000,430000,0
|
|
20240730,132600,541782000,430000,430000,430000,430000,4
|
|
20240730,132500,540062000,430000,430000,430000,430000,3
|
|
20240730,132400,538772000,430000,429000,430000,429000,15
|
|
20240730,132300,532329000,429500,429500,429500,429500,0
|
|
20240730,132200,532329000,429500,430000,430000,429500,13
|
|
20240730,132100,526740500,430000,430000,430000,430000,0
|
|
20240730,132000,526740500,430000,430000,430000,430000,10
|
|
20240730,131900,522440500,429500,429500,429500,429500,0
|
|
20240730,131800,522440500,429500,430000,430000,429500,12
|
|
20240730,131700,517281500,430000,429500,430000,429500,11
|
|
20240730,131600,512552000,429500,429500,429500,429500,1
|
|
20240730,131500,512122500,429500,428500,429500,428500,19
|
|
20240730,131400,503979500,428500,428500,428500,428500,11
|
|
20240730,131300,499266000,429500,429500,429500,429500,1
|
|
20240730,131200,498836500,429500,429500,429500,429500,2
|
|
20240730,131100,497977500,430000,430000,430000,430000,0
|
|
20240730,131000,497977500,430000,430000,430000,430000,1
|
|
20240730,130900,497547500,429500,429500,429500,429500,8
|
|
20240730,130800,494111500,429500,429500,429500,429500,0
|
|
20240730,130700,494111500,429500,429500,429500,429500,0
|
|
20240730,130600,494111500,429500,429500,429500,429500,15
|
|
20240730,130500,487669000,429500,429500,429500,429500,0
|
|
20240730,130400,487669000,429500,429500,429500,429500,2
|
|
20240730,130300,486810000,429500,429500,429500,429500,0
|
|
20240730,130200,486810000,429500,429500,429500,429500,1
|
|
20240730,130100,486380500,429500,429000,429500,429000,30
|
|
20240730,130000,473509500,429000,429000,429000,429000,1
|
|
20240730,125900,473080500,429000,429000,429000,429000,0
|
|
20240730,125800,473080500,429000,429000,429000,429000,2
|
|
20240730,125700,472222500,429000,429000,429000,429000,0
|
|
20240730,125600,472222500,429000,429000,429000,429000,0
|
|
20240730,125500,472222500,429000,429000,429000,429000,63
|
|
20240730,125400,445195500,428500,428500,428500,428500,2
|
|
20240730,125300,444338500,429000,429000,429000,429000,0
|
|
20240730,125200,444338500,429000,429000,429000,429000,0
|
|
20240730,125100,444338500,429000,429000,429000,429000,1
|
|
20240730,125000,443909500,428500,428500,428500,428500,0
|
|
20240730,124900,443909500,428500,428500,428500,428500,1
|
|
20240730,124800,443481000,429000,429000,429000,429000,1
|
|
20240730,124700,443052000,429000,429000,429000,429000,0
|
|
20240730,124600,443052000,429000,429000,429000,429000,0
|
|
20240730,124500,443052000,429000,429000,429000,429000,1
|
|
20240730,124400,442623000,429000,429000,429000,429000,2
|
|
20240730,124300,441765000,429000,429000,429000,429000,0
|
|
20240730,124200,441765000,429000,429000,429000,429000,0
|
|
20240730,124100,441765000,429000,429000,429000,429000,0
|
|
20240730,124000,441765000,429000,428500,429000,428500,3
|
|
20240730,123900,440479000,428500,428500,428500,428500,2
|
|
20240730,123800,439622000,428000,428000,428000,428000,1
|
|
20240730,123700,439194000,428500,429000,429000,428500,7
|
|
20240730,123600,436194000,428500,428500,428500,428500,0
|
|
20240730,123500,436194000,428500,428500,428500,428500,0
|
|
20240730,123400,436194000,428500,428500,428500,428500,0
|
|
20240730,123300,436194000,428500,428500,428500,428500,3
|
|
20240730,123200,434908500,428500,428500,428500,428500,1
|
|
20240730,123100,434480000,428500,428500,428500,428500,0
|
|
20240730,123000,434480000,428500,428500,428500,428500,1
|
|
20240730,122900,434051500,428500,428500,428500,428500,1
|
|
20240730,122800,433623000,428000,428000,428000,428000,0
|
|
20240730,122700,433623000,428000,428500,428500,428000,6
|
|
20240730,122600,431052500,428000,428000,428000,428000,0
|
|
20240730,122500,431052500,428000,428000,428000,428000,3
|
|
20240730,122400,429768500,428000,428000,428000,428000,1
|
|
20240730,122300,429340500,428000,428500,428500,428000,42
|
|
20240730,122200,411358500,429000,429000,429000,429000,1
|
|
20240730,122100,410929500,429000,429000,429000,429000,0
|
|
20240730,122000,410929500,429000,429000,429000,429000,0
|
|
20240730,121900,410929500,429000,429000,429000,429000,0
|
|
20240730,121800,410929500,429000,429000,429000,429000,1
|
|
20240730,121700,410500500,428500,428500,428500,428500,0
|
|
20240730,121600,410500500,428500,428500,428500,428500,3
|
|
20240730,121500,409215000,429000,428000,429000,428000,9
|
|
20240730,121400,405362000,429000,429000,429000,429000,0
|
|
20240730,121300,405362000,429000,429000,429000,429000,0
|
|
20240730,121200,405362000,429000,429000,429000,429000,0
|
|
20240730,121100,405362000,429000,429000,429000,429000,1
|
|
20240730,121000,404933000,428500,428500,428500,428500,4
|
|
20240730,120900,403219000,428500,428500,428500,428500,0
|
|
20240730,120800,403219000,428500,428500,428500,428500,2
|
|
20240730,120700,402362000,428500,428500,428500,428500,1
|
|
20240730,120600,401933500,428000,428000,428000,428000,0
|
|
20240730,120500,401933500,428000,428000,428000,428000,0
|
|
20240730,120400,401933500,428000,428000,428000,428000,0
|
|
20240730,120300,401933500,428000,428000,428000,428000,0
|
|
20240730,120200,401933500,428000,428000,428000,428000,0
|
|
20240730,120100,401933500,428000,428000,428000,428000,1
|
|
20240730,120000,401505500,428500,429000,429000,428500,27
|
|
20240730,115900,389935500,429000,429000,429000,429000,2
|
|
20240730,115800,389077500,429500,429500,429500,429500,0
|
|
20240730,115700,389077500,429500,429500,429500,429500,0
|
|
20240730,115600,389077500,429500,429500,429500,429500,1
|
|
20240730,115500,388648000,428500,428500,428500,428500,1
|
|
20240730,115400,388219500,429500,429500,429500,429500,0
|
|
20240730,115300,388219500,429500,428500,429500,428500,16
|
|
20240730,115200,381352500,428500,428500,428500,428500,0
|
|
20240730,115100,381352500,428500,428500,428500,428500,8
|
|
20240730,115000,377924500,429500,428500,429500,428500,12
|
|
20240730,114900,372780500,429000,429000,429000,429000,0
|
|
20240730,114800,372780500,429000,429000,429000,429000,0
|
|
20240730,114700,372780500,429000,429000,429000,429000,3
|
|
20240730,114600,371493500,429000,429000,429000,429000,1
|
|
20240730,114500,371064500,429500,429500,429500,429500,0
|
|
20240730,114400,371064500,429500,429500,429500,429500,0
|
|
20240730,114300,371064500,429500,429500,429500,429500,0
|
|
20240730,114200,371064500,429500,429500,429500,429500,1
|
|
20240730,114100,370635000,429000,429000,429000,429000,0
|
|
20240730,114000,370635000,429000,429000,429000,429000,0
|
|
20240730,113900,370635000,429000,429000,429000,429000,0
|
|
20240730,113800,370635000,429000,429000,429000,429000,2
|
|
20240730,113700,369777000,429500,429500,429500,429500,0
|
|
20240730,113600,369777000,429500,429500,429500,429500,0
|
|
20240730,113500,369777000,429500,429500,429500,429500,1
|
|
20240730,113400,369347500,429000,429000,429000,429000,1
|
|
20240730,113300,368918500,429000,429000,429000,429000,0
|
|
20240730,113200,368918500,429000,429000,429000,429000,1
|
|
20240730,113100,368489500,428500,428500,428500,428500,0
|
|
20240730,113000,368489500,428500,428500,428500,428500,0
|
|
20240730,112900,368489500,428500,428500,428500,428500,3
|
|
20240730,112800,367204000,429000,429000,429000,429000,8
|
|
20240730,112700,363772000,429500,429500,429500,429500,0
|
|
20240730,112600,363772000,429500,429500,429500,429500,0
|
|
20240730,112500,363772000,429500,429500,429500,429500,3
|
|
20240730,112400,362483500,429500,429500,429500,429500,0
|
|
20240730,112300,362483500,429500,429500,429500,429500,0
|
|
20240730,112200,362483500,429500,429500,429500,429500,0
|
|
20240730,112100,362483500,429500,429500,429500,429500,1
|
|
20240730,112000,362054000,429500,429500,429500,429500,0
|
|
20240730,111900,362054000,429500,429500,429500,429500,0
|
|
20240730,111800,362054000,429500,429500,429500,429500,1
|
|
20240730,111700,361624500,429000,429000,429000,429000,0
|
|
20240730,111600,361624500,429000,429000,429000,429000,0
|
|
20240730,111500,361624500,429000,429000,429000,429000,0
|
|
20240730,111400,361624500,429000,429000,429000,429000,3
|
|
20240730,111300,360337500,429000,429000,429000,429000,17
|
|
20240730,111200,353044500,429000,429500,429500,429000,25
|
|
20240730,111100,342318500,429500,429500,429500,429500,0
|
|
20240730,111000,342318500,429500,429500,429500,429500,0
|
|
20240730,110900,342318500,429500,429500,429500,429500,0
|
|
20240730,110800,342318500,429500,429500,429500,429500,1
|
|
20240730,110700,341889000,429000,429000,429000,429000,0
|
|
20240730,110600,341889000,429000,429000,429000,429000,5
|
|
20240730,110500,339744000,429500,429500,429500,429500,0
|
|
20240730,110400,339744000,429500,429500,429500,429500,2
|
|
20240730,110300,338885000,429500,429500,429500,429500,0
|
|
20240730,110200,338885000,429500,429500,429500,429500,0
|
|
20240730,110100,338885000,429500,429500,429500,429500,1
|
|
20240730,110000,338455500,430000,430000,430000,430000,1
|
|
20240730,105900,338025500,430000,430000,430000,430000,0
|
|
20240730,105800,338025500,430000,430000,430000,430000,1
|
|
20240730,105700,337595500,430000,430000,430000,430000,0
|
|
20240730,105600,337595500,430000,430000,430000,430000,0
|
|
20240730,105500,337595500,430000,430000,430000,430000,0
|
|
20240730,105400,337595500,430000,430000,430000,430000,1
|
|
20240730,105300,337165500,430000,430000,430000,430000,0
|
|
20240730,105200,337165500,430000,430000,430000,430000,0
|
|
20240730,105100,337165500,430000,429000,430000,429000,11
|
|
20240730,105000,332445500,429500,429500,429500,429500,0
|
|
20240730,104900,332445500,429500,429500,429500,429500,0
|
|
20240730,104800,332445500,429500,429500,429500,429500,1
|
|
20240730,104700,332016000,429000,429000,429000,429000,4
|
|
20240730,104600,330300000,430000,430000,430000,430000,0
|
|
20240730,104500,330300000,430000,430000,430000,430000,1
|
|
20240730,104400,329870000,429000,429000,429000,429000,0
|
|
20240730,104300,329870000,429000,429000,429000,429000,0
|
|
20240730,104200,329870000,429000,429000,429000,429000,0
|
|
20240730,104100,329870000,429000,429000,429000,429000,0
|
|
20240730,104000,329870000,429000,429000,429000,429000,34
|
|
20240730,103900,315284000,429000,429000,429000,429000,5
|
|
20240730,103800,313139000,429500,429000,429500,429000,3
|
|
20240730,103700,311851500,429500,429500,429500,429500,0
|
|
20240730,103600,311851500,429500,429500,429500,429500,0
|
|
20240730,103500,311851500,429500,429500,429500,429500,0
|
|
20240730,103400,311851500,429500,429500,429500,429500,0
|
|
20240730,103300,311851500,429500,429000,429500,429000,21
|
|
20240730,103200,302842000,429500,429500,429500,429500,0
|
|
20240730,103100,302842000,429500,429500,429500,429500,0
|
|
20240730,103000,302842000,429500,429500,429500,429500,1
|
|
20240730,102900,302412500,429000,429000,429000,429000,0
|
|
20240730,102800,302412500,429000,429000,429000,429000,0
|
|
20240730,102700,302412500,429000,429000,429000,429000,0
|
|
20240730,102600,302412500,429000,429000,429000,429000,0
|
|
20240730,102500,302412500,429000,429000,429000,429000,0
|
|
20240730,102400,302412500,429000,429000,429000,429000,0
|
|
20240730,102300,302412500,429000,429000,429000,429000,0
|
|
20240730,102200,302412500,429000,429000,429000,429000,0
|
|
20240730,102100,302412500,429000,429000,429000,429000,0
|
|
20240730,102000,302412500,429000,429000,429000,429000,3
|
|
20240730,101900,301125500,429000,429000,429000,429000,0
|
|
20240730,101800,301125500,429000,429000,429000,429000,0
|
|
20240730,101700,301125500,429000,429000,429000,429000,0
|
|
20240730,101600,301125500,429000,429000,429000,429000,1
|
|
20240730,101500,300696500,430000,430000,430000,430000,1
|
|
20240730,101400,300266500,430000,430000,430000,430000,0
|
|
20240730,101300,300266500,430000,429000,430000,429000,2
|
|
20240730,101200,299407500,430000,430000,430000,430000,2
|
|
20240730,101100,298547500,429500,429500,429500,429500,0
|
|
20240730,101000,298547500,429500,429500,429500,429500,12
|
|
20240730,100900,293393500,429500,429500,429500,429500,0
|
|
20240730,100800,293393500,429500,429500,429500,429500,2
|
|
20240730,100700,292534500,429500,429500,429500,429500,2
|
|
20240730,100600,291675500,429500,429500,429500,429500,4
|
|
20240730,100500,289957500,430000,430000,430000,430000,0
|
|
20240730,100400,289957500,430000,430000,430000,430000,0
|
|
20240730,100300,289957500,430000,430000,430000,430000,0
|
|
20240730,100200,289957500,430000,430000,430000,430000,0
|
|
20240730,100100,289957500,430000,429500,430000,429500,2
|
|
20240730,100000,289098000,429500,430000,430000,429500,4
|
|
20240730,095900,287379500,430000,430000,430000,430000,5
|
|
20240730,095800,285229500,430000,430000,430000,430000,0
|
|
20240730,095700,285229500,430000,430000,430000,430000,0
|
|
20240730,095600,285229500,430000,430000,430000,430000,0
|
|
20240730,095500,285229500,430000,430000,430000,430000,2
|
|
20240730,095400,284369500,429500,429500,429500,429500,0
|
|
20240730,095300,284369500,429500,429500,429500,429500,19
|
|
20240730,095200,276209000,430000,429500,430000,429500,3
|
|
20240730,095100,274919500,429500,429500,429500,429500,0
|
|
20240730,095000,274919500,429500,429500,429500,429500,3
|
|
20240730,094900,273631000,430000,430000,430000,430000,1
|
|
20240730,094800,273201000,430000,429500,430000,429500,8
|
|
20240730,094700,269762000,429500,429500,429500,429500,2
|
|
20240730,094600,268903000,429500,429500,429500,429500,0
|
|
20240730,094500,268903000,429500,429500,429500,429500,0
|
|
20240730,094400,268903000,429500,429500,429500,429500,4
|
|
20240730,094300,267185000,430000,430000,430000,430000,0
|
|
20240730,094200,267185000,430000,430000,430000,430000,1
|
|
20240730,094100,266755000,429500,429500,429500,429500,3
|
|
20240730,094000,265466500,430000,430000,430000,430000,0
|
|
20240730,093900,265466500,430000,430000,430000,430000,1
|
|
20240730,093800,265036500,431000,431000,431000,431000,0
|
|
20240730,093700,265036500,431000,431000,431000,431000,1
|
|
20240730,093600,264605500,429500,430000,430000,429500,15
|
|
20240730,093500,258158500,430000,430000,430000,430000,0
|
|
20240730,093400,258158500,430000,430000,430000,430000,0
|
|
20240730,093300,258158500,430000,430000,430000,430000,1
|
|
20240730,093200,257728500,430000,430000,430000,430000,9
|
|
20240730,093100,253858500,430000,430000,430000,430000,0
|
|
20240730,093000,253858500,430000,430000,430000,430000,0
|
|
20240730,092900,253858500,430000,431000,431000,430000,36
|
|
20240730,092800,238350500,431000,431000,431000,431000,0
|
|
20240730,092700,238350500,431000,431500,431500,431000,3
|
|
20240730,092600,237056500,431500,431500,431500,431500,9
|
|
20240730,092500,233173000,431000,432000,432000,430000,35
|
|
20240730,092400,218064000,433000,432500,433000,432500,55
|
|
20240730,092300,194261000,433000,432000,433000,432000,26
|
|
20240730,092200,183018000,432500,430500,432500,430500,8
|
|
20240730,092100,179565000,432000,432500,432500,429500,15
|
|
20240730,092000,173096500,430000,429500,430000,429500,34
|
|
20240730,091900,158478000,428000,428500,429000,428000,12
|
|
20240730,091800,153335500,428000,428500,428500,428000,16
|
|
20240730,091700,146482500,428000,428000,428000,428000,11
|
|
20240730,091600,141774500,427500,427500,427500,427500,3
|
|
20240730,091500,140492000,427500,428000,428000,427500,6
|
|
20240730,091400,137926000,428000,428000,428500,427500,29
|
|
20240730,091300,125514500,428000,428000,428000,428000,17
|
|
20240730,091200,118238500,428000,428000,428000,428000,29
|
|
20240730,091100,105826500,428000,428000,428000,428000,7
|
|
20240730,091000,102830500,429000,429000,429000,429000,1
|
|
20240730,090900,102401500,428000,428000,428000,428000,0
|
|
20240730,090800,102401500,428000,428000,428500,428000,10
|
|
20240730,090700,98119500,428500,430000,430000,428000,6
|
|
20240730,090600,95548000,430000,430000,430000,428500,14
|
|
20240730,090500,89546000,428000,427500,428500,427500,22
|
|
20240730,090400,80122500,428000,428000,428500,428000,18
|
|
20240730,090300,72416500,428000,428000,428500,428000,9
|
|
20240730,090200,68564000,428000,428000,428000,428000,49
|
|
20240730,090100,47592000,428000,427500,428000,427000,31
|
|
20240730,090000,34335000,427500,430000,430500,427000,80
|