589 lines
34 KiB
CSV
589 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,184600,123274663000,370500,370500,370500,370500,12447
|
|
20240703,184500,123274663000,370500,370500,370500,370500,0
|
|
20240703,184400,123274663000,370500,370500,370500,370500,0
|
|
20240703,184300,123274663000,370500,370500,370500,370500,0
|
|
20240703,184200,123274663000,370500,370500,370500,370500,0
|
|
20240703,184100,123274663000,370500,370500,370500,370500,0
|
|
20240703,184000,123274663000,370500,370500,370500,370500,0
|
|
20240703,183900,123274663000,370500,370500,370500,370500,0
|
|
20240703,183800,123274663000,370500,370500,370500,370500,0
|
|
20240703,183700,123274663000,370500,370500,370500,370500,0
|
|
20240703,183600,123274663000,370500,370500,370500,370500,0
|
|
20240703,183500,123274663000,370500,370500,370500,370500,0
|
|
20240703,183400,123274663000,370500,370500,370500,370500,0
|
|
20240703,183300,123274663000,370500,370500,370500,370500,0
|
|
20240703,183200,123274663000,370500,370500,370500,370500,0
|
|
20240703,183100,123274663000,370500,370500,370500,370500,0
|
|
20240703,183000,123274663000,370500,370500,370500,370500,0
|
|
20240703,182900,123274663000,370500,370500,370500,370500,0
|
|
20240703,182800,123274663000,370500,370500,370500,370500,0
|
|
20240703,182700,123274663000,370500,370500,370500,370500,0
|
|
20240703,182600,123274663000,370500,370500,370500,370500,0
|
|
20240703,182500,123274663000,370500,370500,370500,370500,0
|
|
20240703,182400,123274663000,370500,370500,370500,370500,0
|
|
20240703,182300,123274663000,370500,370500,370500,370500,0
|
|
20240703,182200,123274663000,370500,370500,370500,370500,0
|
|
20240703,182100,123274663000,370500,370500,370500,370500,0
|
|
20240703,182000,123274663000,370500,370500,370500,370500,0
|
|
20240703,181900,123274663000,370500,370500,370500,370500,0
|
|
20240703,181800,123274663000,370500,370500,370500,370500,0
|
|
20240703,181700,123274663000,370500,370500,370500,370500,0
|
|
20240703,181600,123274663000,370500,370500,370500,370500,12447
|
|
20240703,181500,123274663000,370500,370500,370500,370500,0
|
|
20240703,181400,123274663000,370500,370500,370500,370500,0
|
|
20240703,181300,123274663000,370500,370500,370500,370500,0
|
|
20240703,181200,123274663000,370500,370500,370500,370500,0
|
|
20240703,181100,123274663000,370500,370500,370500,370500,0
|
|
20240703,181000,123274663000,370500,370500,370500,370500,0
|
|
20240703,180900,123274663000,370500,370500,370500,370500,0
|
|
20240703,180800,123274663000,370500,370500,370500,370500,0
|
|
20240703,180700,123274663000,370500,370500,370500,370500,0
|
|
20240703,180600,123274663000,370500,370500,370500,370500,0
|
|
20240703,180500,123274663000,370500,370500,370500,370500,0
|
|
20240703,180400,123274663000,370500,370500,370500,370500,0
|
|
20240703,180300,123274663000,370500,370500,370500,370500,0
|
|
20240703,180200,123274663000,370500,370500,370500,370500,0
|
|
20240703,180100,123274663000,370500,370500,370500,370500,0
|
|
20240703,180000,123274663000,370500,370500,370500,370500,0
|
|
20240703,175900,123274663000,370500,370500,370500,370500,0
|
|
20240703,175800,123274663000,370500,370500,370500,370500,0
|
|
20240703,175700,123274663000,370500,370500,370500,370500,0
|
|
20240703,175600,123274663000,370500,370500,370500,370500,0
|
|
20240703,175500,123274663000,370500,370500,370500,370500,0
|
|
20240703,175400,123274663000,370500,370500,370500,370500,0
|
|
20240703,175300,123274663000,370500,370500,370500,370500,0
|
|
20240703,175200,123274663000,370500,370500,370500,370500,0
|
|
20240703,175100,123274663000,370500,370500,370500,370500,0
|
|
20240703,175000,123274663000,370500,370500,370500,370500,0
|
|
20240703,174900,123274663000,370500,370500,370500,370500,0
|
|
20240703,174800,123274663000,370500,370500,370500,370500,0
|
|
20240703,174700,123274663000,370500,370500,370500,370500,0
|
|
20240703,174600,123274663000,370500,370500,370500,370500,12447
|
|
20240703,174500,123274663000,370500,370500,370500,370500,0
|
|
20240703,174400,123274663000,370500,370500,370500,370500,0
|
|
20240703,174300,123274663000,370500,370500,370500,370500,0
|
|
20240703,174200,123274663000,370500,370500,370500,370500,0
|
|
20240703,174100,123274663000,370500,370500,370500,370500,0
|
|
20240703,174000,123274663000,370500,370500,370500,370500,0
|
|
20240703,173900,123274663000,370500,370500,370500,370500,0
|
|
20240703,173800,123274663000,370500,370500,370500,370500,0
|
|
20240703,173700,123274663000,370500,370500,370500,370500,0
|
|
20240703,173600,123274663000,370500,370500,370500,370500,0
|
|
20240703,173500,123274663000,370500,370500,370500,370500,0
|
|
20240703,173400,123274663000,370500,370500,370500,370500,0
|
|
20240703,173300,123274663000,370500,370500,370500,370500,0
|
|
20240703,173200,123274663000,370500,370500,370500,370500,0
|
|
20240703,173100,123274663000,370500,370500,370500,370500,0
|
|
20240703,173000,123274663000,370500,370500,370500,370500,0
|
|
20240703,172900,123274663000,370500,370500,370500,370500,0
|
|
20240703,172800,123274663000,370500,370500,370500,370500,0
|
|
20240703,172700,123274663000,370500,370500,370500,370500,0
|
|
20240703,172600,123274663000,370500,370500,370500,370500,0
|
|
20240703,172500,123274663000,370500,370500,370500,370500,0
|
|
20240703,172400,123274663000,370500,370500,370500,370500,0
|
|
20240703,172300,123274663000,370500,370500,370500,370500,0
|
|
20240703,172200,123274663000,370500,370500,370500,370500,0
|
|
20240703,172100,123274663000,370500,370500,370500,370500,0
|
|
20240703,172000,123274663000,370500,370500,370500,370500,0
|
|
20240703,171900,123274663000,370500,370500,370500,370500,0
|
|
20240703,171800,123274663000,370500,370500,370500,370500,0
|
|
20240703,171700,123274663000,370500,370500,370500,370500,0
|
|
20240703,171600,123274663000,370500,370500,370500,370500,12447
|
|
20240703,171500,123274663000,370500,370500,370500,370500,0
|
|
20240703,171400,123274663000,370500,370500,370500,370500,0
|
|
20240703,171300,123274663000,370500,370500,370500,370500,0
|
|
20240703,171200,123274663000,370500,370500,370500,370500,0
|
|
20240703,171100,123274663000,370500,370500,370500,370500,0
|
|
20240703,171000,123274663000,370500,370500,370500,370500,0
|
|
20240703,170900,123274663000,370500,370500,370500,370500,0
|
|
20240703,170800,123274663000,370500,370500,370500,370500,0
|
|
20240703,170700,123274663000,370500,370500,370500,370500,0
|
|
20240703,170600,123274663000,370500,370500,370500,370500,0
|
|
20240703,170500,123274663000,370500,370500,370500,370500,0
|
|
20240703,170400,123274663000,370500,370500,370500,370500,0
|
|
20240703,170300,123274663000,370500,370500,370500,370500,0
|
|
20240703,170200,123274663000,370500,370500,370500,370500,0
|
|
20240703,170100,123274663000,370500,370500,370500,370500,0
|
|
20240703,170000,123274663000,370500,370500,370500,370500,0
|
|
20240703,165900,123274663000,370500,370500,370500,370500,0
|
|
20240703,165800,123274663000,370500,370500,370500,370500,0
|
|
20240703,165700,123274663000,370500,370500,370500,370500,0
|
|
20240703,165600,123274663000,370500,370500,370500,370500,0
|
|
20240703,165500,123274663000,370500,370500,370500,370500,0
|
|
20240703,165400,123274663000,370500,370500,370500,370500,0
|
|
20240703,165300,123274663000,370500,370500,370500,370500,0
|
|
20240703,165200,123274663000,370500,370500,370500,370500,0
|
|
20240703,165100,123274663000,370500,370500,370500,370500,0
|
|
20240703,165000,123274663000,370500,370500,370500,370500,0
|
|
20240703,164900,123274663000,370500,370500,370500,370500,0
|
|
20240703,164800,123274663000,370500,370500,370500,370500,0
|
|
20240703,164700,123274663000,370500,370500,370500,370500,0
|
|
20240703,164600,123274663000,370500,370500,370500,370500,12447
|
|
20240703,164500,123274663000,370500,370500,370500,370500,0
|
|
20240703,164400,123274663000,370500,370500,370500,370500,0
|
|
20240703,164300,123274663000,370500,370500,370500,370500,0
|
|
20240703,164200,123274663000,370500,370500,370500,370500,0
|
|
20240703,164100,123274663000,370500,370500,370500,370500,0
|
|
20240703,164000,123274663000,370500,370500,370500,370500,0
|
|
20240703,163900,123274663000,370500,370500,370500,370500,0
|
|
20240703,163800,123274663000,370500,370500,370500,370500,0
|
|
20240703,163700,123274663000,370500,370500,370500,370500,0
|
|
20240703,163600,123274663000,370500,370500,370500,370500,0
|
|
20240703,163500,123274663000,370500,370500,370500,370500,0
|
|
20240703,163400,123274663000,370500,370500,370500,370500,0
|
|
20240703,163300,123274663000,370500,370500,370500,370500,0
|
|
20240703,163200,123274663000,370500,370500,370500,370500,0
|
|
20240703,163100,123274663000,370500,370500,370500,370500,0
|
|
20240703,163000,123274663000,370500,370500,370500,370500,0
|
|
20240703,162900,123274663000,370500,370500,370500,370500,0
|
|
20240703,162800,123274663000,370500,370500,370500,370500,0
|
|
20240703,162700,123274663000,370500,370500,370500,370500,0
|
|
20240703,162600,123274663000,370500,370500,370500,370500,0
|
|
20240703,162500,123274663000,370500,370500,370500,370500,0
|
|
20240703,162400,123274663000,370500,370500,370500,370500,0
|
|
20240703,162300,123274663000,370500,370500,370500,370500,0
|
|
20240703,162200,123274663000,370500,370500,370500,370500,0
|
|
20240703,162100,123274663000,370500,370500,370500,370500,0
|
|
20240703,162000,123274663000,370500,370500,370500,370500,0
|
|
20240703,161900,123274663000,370500,370500,370500,370500,0
|
|
20240703,161800,123274663000,370500,370500,370500,370500,0
|
|
20240703,161700,123274663000,370500,370500,370500,370500,0
|
|
20240703,161600,123274663000,370500,370500,370500,370500,12447
|
|
20240703,161500,123274663000,370500,370500,370500,370500,0
|
|
20240703,161400,123274663000,370500,370500,370500,370500,0
|
|
20240703,161300,123274663000,370500,370500,370500,370500,0
|
|
20240703,161200,123274663000,370500,370500,370500,370500,0
|
|
20240703,161100,123274663000,370500,370500,370500,370500,0
|
|
20240703,161000,123274663000,370500,370500,370500,370500,0
|
|
20240703,160900,123274663000,370500,370500,370500,370500,0
|
|
20240703,160800,123274663000,370500,370500,370500,370500,0
|
|
20240703,160700,123274663000,370500,370500,370500,370500,0
|
|
20240703,160600,123274663000,370500,370500,370500,370500,0
|
|
20240703,160500,123274663000,370500,370500,370500,370500,0
|
|
20240703,160400,123274663000,370500,370500,370500,370500,0
|
|
20240703,160300,123274663000,370500,370500,370500,370500,0
|
|
20240703,160200,123274663000,370500,370500,370500,370500,0
|
|
20240703,160100,123274663000,370500,370500,370500,370500,0
|
|
20240703,160000,123274663000,370500,370500,370500,370500,0
|
|
20240703,155900,123274663000,370500,370500,370500,370500,0
|
|
20240703,155800,123274663000,370500,370500,370500,370500,0
|
|
20240703,155700,123274663000,370500,370500,370500,370500,0
|
|
20240703,155600,123274663000,370500,370500,370500,370500,0
|
|
20240703,155500,123274663000,370500,370500,370500,370500,0
|
|
20240703,155400,123274663000,370500,370500,370500,370500,0
|
|
20240703,155300,123274663000,370500,370500,370500,370500,0
|
|
20240703,155200,123274663000,370500,370500,370500,370500,0
|
|
20240703,155100,123274663000,370500,370500,370500,370500,0
|
|
20240703,155000,123274663000,370500,370500,370500,370500,0
|
|
20240703,154900,123274663000,370500,370500,370500,370500,0
|
|
20240703,154800,123274663000,370500,370500,370500,370500,0
|
|
20240703,154700,123274663000,370500,370500,370500,370500,0
|
|
20240703,154600,123274663000,370500,370500,370500,370500,12447
|
|
20240703,154500,123274663000,370500,370500,370500,370500,0
|
|
20240703,154400,123274663000,370500,370500,370500,370500,0
|
|
20240703,154300,123274663000,370500,370500,370500,370500,0
|
|
20240703,154200,123274663000,370500,370500,370500,370500,0
|
|
20240703,154100,123274663000,370500,370500,370500,370500,0
|
|
20240703,154000,123274663000,370500,370500,370500,370500,0
|
|
20240703,153900,123274663000,370500,370500,370500,370500,0
|
|
20240703,153800,123274663000,370500,370500,370500,370500,0
|
|
20240703,153700,123274663000,370500,370500,370500,370500,0
|
|
20240703,153600,123274663000,370500,370500,370500,370500,0
|
|
20240703,153500,123274663000,370500,370500,370500,370500,0
|
|
20240703,153400,123274663000,370500,370500,370500,370500,0
|
|
20240703,153300,123274663000,370500,370500,370500,370500,0
|
|
20240703,153200,123274663000,370500,370500,370500,370500,0
|
|
20240703,153100,123274663000,370500,370500,370500,370500,0
|
|
20240703,153000,123274663000,370500,370500,370500,370500,12447
|
|
20240703,152900,118663049500,371000,371000,371000,371000,0
|
|
20240703,152800,118663049500,371000,371000,371000,371000,0
|
|
20240703,152700,118663049500,371000,371000,371000,371000,0
|
|
20240703,152600,118663049500,371000,371000,371000,371000,0
|
|
20240703,152500,118663049500,371000,371000,371000,371000,0
|
|
20240703,152400,118663049500,371000,371000,371000,371000,0
|
|
20240703,152300,118663049500,371000,371000,371000,371000,0
|
|
20240703,152200,118663049500,371000,371000,371000,371000,0
|
|
20240703,152100,118663049500,371000,371000,371000,371000,0
|
|
20240703,152000,118663049500,371000,371000,371000,371000,0
|
|
20240703,151900,118663049500,371000,371500,371500,371000,884
|
|
20240703,151800,118334712500,371000,371000,371500,371000,771
|
|
20240703,151700,118048387500,371500,372000,372000,371000,1895
|
|
20240703,151600,117344163000,372000,371500,372000,371500,630
|
|
20240703,151500,117109894000,371500,371500,372000,371500,684
|
|
20240703,151400,116855569000,372000,371000,372000,371000,971
|
|
20240703,151300,116494804500,371500,371000,371500,371000,2093
|
|
20240703,151200,115717280500,371000,371000,371500,371000,463
|
|
20240703,151100,115545291000,371000,371500,371500,371000,820
|
|
20240703,151000,115240905000,371500,371500,371500,371000,1391
|
|
20240703,150900,114724255500,371500,371500,371500,371000,421
|
|
20240703,150800,114567934000,371000,371000,371500,371000,560
|
|
20240703,150700,114359934000,371000,371500,371500,371000,532
|
|
20240703,150600,114162345000,371000,371500,371500,371000,220
|
|
20240703,150500,114080648000,371000,371500,371500,371000,409
|
|
20240703,150400,113928888000,371000,371000,371500,371000,270
|
|
20240703,150300,113828687500,371000,371500,371500,371000,222
|
|
20240703,150200,113746233500,371000,371000,371500,371000,105
|
|
20240703,150100,113707249500,371000,371000,371500,371000,293
|
|
20240703,150000,113598421000,371000,371500,371500,371000,407
|
|
20240703,145900,113447296000,371000,371500,371500,371000,454
|
|
20240703,145800,113278744000,371000,371000,371500,371000,170
|
|
20240703,145700,113215609000,371500,371500,371500,371000,142
|
|
20240703,145600,113162887000,371000,371000,371500,371000,248
|
|
20240703,145500,113070797000,371000,371000,371500,371000,212
|
|
20240703,145400,112992106500,371000,371500,371500,371000,215
|
|
20240703,145300,112912285000,371000,371000,371500,371000,1624
|
|
20240703,145200,112309697000,371000,371000,371500,371000,608
|
|
20240703,145100,112084021500,371000,371000,371500,371000,283
|
|
20240703,145000,111978946500,371000,371000,371500,371000,235
|
|
20240703,144900,111891676500,371500,371500,371500,371000,241
|
|
20240703,144800,111802168000,371000,371500,371500,371000,266
|
|
20240703,144700,111703396500,371000,371000,371500,371000,1018
|
|
20240703,144600,111325264500,371000,371500,371500,371000,200
|
|
20240703,144500,111251008500,371000,371000,371500,371000,257
|
|
20240703,144400,111155579000,371000,371500,371500,371000,387
|
|
20240703,144300,111011819500,371000,371500,371500,371000,291
|
|
20240703,144200,110903751000,371500,371500,371500,371000,162
|
|
20240703,144100,110843605000,371000,371000,371500,371000,163
|
|
20240703,144000,110783089000,371000,371500,371500,371000,122
|
|
20240703,143900,110737777000,371500,371500,371500,371000,230
|
|
20240703,143800,110652371000,371500,371000,371500,371000,476
|
|
20240703,143700,110475600000,371000,371000,371500,371000,155
|
|
20240703,143600,110418065000,371500,371000,371500,371000,181
|
|
20240703,143500,110350841500,371000,371500,371500,371000,293
|
|
20240703,143400,110242040000,371500,371000,371500,371000,480
|
|
20240703,143300,110063757000,371500,371500,371500,371000,200
|
|
20240703,143200,109989490500,371000,371000,371500,371000,140
|
|
20240703,143100,109937521000,371000,371000,371500,370500,298
|
|
20240703,143000,109826924500,371000,370500,371000,370500,661
|
|
20240703,142900,109581799000,370500,370500,371000,370500,155
|
|
20240703,142800,109524306000,371000,370500,371000,370500,291
|
|
20240703,142700,109416419000,371000,371000,371000,370500,344
|
|
20240703,142600,109288822500,371000,370500,371000,370500,113
|
|
20240703,142500,109246903500,370500,371000,371000,370500,226
|
|
20240703,142400,109163068500,371000,370500,371000,370500,299
|
|
20240703,142300,109052180000,370500,370500,371000,370500,82
|
|
20240703,142200,109021772000,371000,371000,371000,370500,262
|
|
20240703,142100,108924601500,371000,371000,371000,370500,227
|
|
20240703,142000,108840450000,370500,371000,371000,370500,248
|
|
20240703,141900,108748452000,371000,370500,371000,370500,70
|
|
20240703,141800,108722499000,371000,371000,371000,370500,122
|
|
20240703,141700,108677269000,370500,371000,371000,370500,215
|
|
20240703,141600,108597518000,370500,370500,371000,370500,202
|
|
20240703,141500,108522641500,370500,370500,371000,370500,175
|
|
20240703,141400,108457725500,370500,370500,371000,370500,193
|
|
20240703,141300,108386141500,370500,371000,371000,370500,149
|
|
20240703,141200,108330867500,370500,370500,371000,370500,701
|
|
20240703,141100,108071131000,370500,370500,371000,370500,179
|
|
20240703,141000,108004743000,371000,371500,371500,371000,197
|
|
20240703,140900,107931639000,371000,371500,371500,371000,115
|
|
20240703,140800,107888957500,371000,371000,371500,370500,359
|
|
20240703,140700,107755731000,371000,371000,371000,370500,232
|
|
20240703,140600,107669713000,370500,370500,371000,370500,133
|
|
20240703,140500,107620384000,371000,371000,371000,370500,95
|
|
20240703,140400,107585145000,370500,370500,371000,370500,299
|
|
20240703,140300,107474248500,370500,371500,371500,370500,1076
|
|
20240703,140200,107075048000,371000,371500,371500,371000,182
|
|
20240703,140100,107007451500,371500,371500,371500,371000,362
|
|
20240703,140000,106873032500,371500,371500,371500,371000,185
|
|
20240703,135900,106804334000,371500,371500,371500,371000,263
|
|
20240703,135800,106706683000,371000,371500,371500,371000,88
|
|
20240703,135700,106673996500,371000,371500,371500,371000,165
|
|
20240703,135600,106612706500,371500,371000,371500,371000,119
|
|
20240703,135500,106568500000,371500,371500,371500,371000,425
|
|
20240703,135400,106410625000,371500,371500,371500,371000,647
|
|
20240703,135300,106170302500,371000,371500,371500,371000,220
|
|
20240703,135200,106088582500,371500,372000,372000,371000,1215
|
|
20240703,135100,105637128000,371500,371500,372000,371500,84
|
|
20240703,135000,105605905500,371500,371500,372000,371500,141
|
|
20240703,134900,105553456000,371500,371500,372000,371500,199
|
|
20240703,134800,105479444000,371500,372000,372000,371500,141
|
|
20240703,134700,105427021000,371500,372000,372500,371500,1344
|
|
20240703,134600,104927018000,372000,372500,372500,372000,267
|
|
20240703,134500,104827579500,372500,372500,372500,372000,242
|
|
20240703,134400,104737455000,372000,372000,372500,372000,537
|
|
20240703,134300,104537619000,372000,371000,372500,371000,3142
|
|
20240703,134200,103369557000,371500,371500,371500,371000,441
|
|
20240703,134100,103205749500,371500,371000,371500,371000,250
|
|
20240703,134000,103112894000,371000,371000,371500,371000,150
|
|
20240703,133900,103057204500,371000,370500,371500,370500,775
|
|
20240703,133800,102769646500,370500,371000,371000,370500,277
|
|
20240703,133700,102666909500,370500,371000,371000,370500,146
|
|
20240703,133600,102612778000,371000,371000,371000,370500,318
|
|
20240703,133500,102494810000,371000,370500,371000,370500,484
|
|
20240703,133400,102315247500,371000,371000,371000,370500,283
|
|
20240703,133300,102210258500,370500,370500,371000,370500,286
|
|
20240703,133200,102104223500,370500,371000,371000,370500,186
|
|
20240703,133100,102035224500,371000,370500,371000,370500,238
|
|
20240703,133000,101946993000,371000,371000,371000,370500,176
|
|
20240703,132900,101881705500,371000,370500,371000,370500,185
|
|
20240703,132800,101813123000,370500,371000,371000,370500,83
|
|
20240703,132700,101782345000,371000,371000,371000,370500,438
|
|
20240703,132600,101619931000,370500,371000,371000,370500,70
|
|
20240703,132500,101593970000,371000,371000,371000,370500,291
|
|
20240703,132400,101486018000,371000,370500,371000,370500,88
|
|
20240703,132300,101453399500,371000,371000,371000,370500,146
|
|
20240703,132200,101399246500,371000,371000,371000,370500,78
|
|
20240703,132100,101370313500,371000,370500,371000,370500,66
|
|
20240703,132000,101345851000,370500,370500,371000,370500,133
|
|
20240703,131900,101296564500,371000,371000,371000,370500,52
|
|
20240703,131800,101277273500,371000,371000,371000,370500,95
|
|
20240703,131700,101242029000,371000,371000,371000,370500,671
|
|
20240703,131600,100993104500,371000,370500,371000,370500,68
|
|
20240703,131500,100967882000,371000,371000,371000,370500,50
|
|
20240703,131400,100949343500,370500,371000,371000,370500,149
|
|
20240703,131300,100894127500,370500,371000,371000,370500,36
|
|
20240703,131200,100880780500,370500,370500,371000,370500,94
|
|
20240703,131100,100845938500,371000,370500,371000,370500,159
|
|
20240703,131000,100786989000,371000,370500,371000,370500,102
|
|
20240703,130900,100749162000,370500,370500,371000,370500,318
|
|
20240703,130800,100631338500,370500,370500,371000,370500,105
|
|
20240703,130700,100592415000,370500,371000,371000,370500,242
|
|
20240703,130600,100502750500,370500,370500,371000,370500,31
|
|
20240703,130500,100491259500,371000,371000,371000,370500,91
|
|
20240703,130400,100457524000,370500,370500,371000,370000,131
|
|
20240703,130300,100408979000,370500,370500,370500,370000,192
|
|
20240703,130200,100337856000,370500,370000,370500,370000,681
|
|
20240703,130100,100085576000,370500,370000,370500,370000,198
|
|
20240703,130000,100012246500,370000,370000,370500,369500,299
|
|
20240703,125900,99901610500,370000,370000,370000,370000,50
|
|
20240703,125800,99883110500,370000,370000,370000,369500,238
|
|
20240703,125700,99795060500,370000,370000,370500,370000,1526
|
|
20240703,125600,99230426000,370000,370500,370500,370000,174
|
|
20240703,125500,99166034000,370000,370000,370500,370000,362
|
|
20240703,125400,99032084000,370000,370000,370500,370000,314
|
|
20240703,125300,98915853000,370500,370500,370500,370000,158
|
|
20240703,125200,98857319000,370500,370500,370500,370000,97
|
|
20240703,125100,98821418000,370500,370000,370500,370000,258
|
|
20240703,125000,98725869500,370000,370000,370500,370000,147
|
|
20240703,124900,98671423000,370500,370500,370500,370000,153
|
|
20240703,124800,98614774500,370500,370500,370500,370000,355
|
|
20240703,124700,98483416500,370500,370500,370500,370000,277
|
|
20240703,124600,98380879000,370500,370500,370500,370000,76
|
|
20240703,124500,98352726500,370500,370500,370500,370000,96
|
|
20240703,124400,98317178500,370500,370000,370500,370000,1326
|
|
20240703,124300,97826545000,370500,370500,370500,370000,493
|
|
20240703,124200,97643903000,370500,370500,371000,370500,98
|
|
20240703,124100,97607585000,370500,370500,371000,370500,59
|
|
20240703,124000,97585717500,370500,371000,371000,370500,175
|
|
20240703,123900,97520858000,371000,371000,371000,370500,62
|
|
20240703,123800,97497876500,371000,371000,371000,370500,161
|
|
20240703,123700,97438214500,371000,371000,371000,370500,63
|
|
20240703,123600,97414845500,370500,370500,371000,370500,262
|
|
20240703,123500,97317766500,371000,371000,371000,370500,82
|
|
20240703,123400,97287374500,371000,370500,371000,370500,656
|
|
20240703,123300,97044318500,370500,370500,371000,370500,51
|
|
20240703,123200,97025403500,371000,370000,371000,370000,1382
|
|
20240703,123100,96513001000,370000,370000,370500,370000,59
|
|
20240703,123000,96491150500,370000,370000,370500,370000,185
|
|
20240703,122900,96422663500,370000,370500,370500,370000,165
|
|
20240703,122800,96361534000,370500,370000,371000,370000,167
|
|
20240703,122700,96299648500,370000,370500,370500,370000,67
|
|
20240703,122600,96274836500,370500,370500,370500,370500,140
|
|
20240703,122500,96222966500,370500,370500,370500,370000,98
|
|
20240703,122400,96186667500,370000,370500,370500,370000,237
|
|
20240703,122300,96098873000,370000,370500,370500,370000,119
|
|
20240703,122200,96054819000,370500,370500,370500,370000,123
|
|
20240703,122100,96009292000,370000,371000,371500,370000,1331
|
|
20240703,122000,95515702500,371000,371500,371500,371000,265
|
|
20240703,121900,95417339000,371000,371500,371500,371000,138
|
|
20240703,121800,95366130500,371000,371000,371500,371000,50
|
|
20240703,121700,95347565000,371000,371500,371500,371000,139
|
|
20240703,121600,95295930500,371500,371000,371500,371000,142
|
|
20240703,121500,95243192000,371000,371500,371500,371000,166
|
|
20240703,121400,95181590000,371000,371500,371500,371000,21
|
|
20240703,121300,95173793500,371500,371000,371500,371000,368
|
|
20240703,121200,95037261500,371000,371000,371000,370500,118
|
|
20240703,121100,94993495500,371000,370500,371000,370500,73
|
|
20240703,121000,94966426500,370500,370500,371000,370500,190
|
|
20240703,120900,94895942000,371000,371000,371000,370500,110
|
|
20240703,120800,94855155000,370500,370500,371000,370500,522
|
|
20240703,120700,94661574500,370500,371000,371000,370500,30
|
|
20240703,120600,94650452500,371000,370500,371000,370500,49
|
|
20240703,120500,94632293500,370500,370500,371000,370500,42
|
|
20240703,120400,94616724000,370500,370500,371000,370500,130
|
|
20240703,120300,94568541000,370500,371000,371000,370500,171
|
|
20240703,120200,94505162500,370500,370500,371000,370500,59
|
|
20240703,120100,94483285000,370500,370500,371000,370500,107
|
|
20240703,120000,94443630000,370500,371000,371000,370500,42
|
|
20240703,115900,94428052500,371000,370500,371000,370500,167
|
|
20240703,115800,94366151000,370500,371000,371000,370500,161
|
|
20240703,115700,94306442500,371000,371000,371000,370500,169
|
|
20240703,115600,94243808500,371000,371500,371500,370500,517
|
|
20240703,115500,94052047000,371500,371500,371500,371000,132
|
|
20240703,115400,94003066000,371000,371000,371500,370500,897
|
|
20240703,115300,93670278000,370500,371000,371000,370500,204
|
|
20240703,115200,93594616500,371000,371000,371000,370500,174
|
|
20240703,115100,93530067500,370500,371000,371000,370500,45
|
|
20240703,115000,93513386000,371000,371000,371000,370500,55
|
|
20240703,114900,93492998500,371000,371000,371000,370500,56
|
|
20240703,114800,93472242500,370500,371000,371500,370500,349
|
|
20240703,114700,93342764000,371000,371000,371000,370500,38
|
|
20240703,114600,93328669000,371000,371500,371500,370500,724
|
|
20240703,114500,93060051500,371500,371000,371500,371000,205
|
|
20240703,114400,92983985500,371500,371500,371500,371000,201
|
|
20240703,114300,92909406500,371000,371500,371500,371000,207
|
|
20240703,114200,92832565500,371500,371500,371500,371000,61
|
|
20240703,114100,92809925500,371500,371500,371500,371000,61
|
|
20240703,114000,92787278000,371500,371500,371500,371000,103
|
|
20240703,113900,92749029000,371500,371500,371500,371000,226
|
|
20240703,113800,92665097500,371000,371000,371500,371000,141
|
|
20240703,113700,92612780000,371000,371000,371500,371000,26
|
|
20240703,113600,92603124500,371000,371500,371500,371000,46
|
|
20240703,113500,92586045000,371000,371000,371500,371000,276
|
|
20240703,113400,92483518500,371000,371500,371500,371000,124
|
|
20240703,113300,92437494000,371500,371500,372000,371500,321
|
|
20240703,113200,92318234500,371500,371500,371500,371000,1048
|
|
20240703,113100,91929019000,371500,371500,371500,371000,126
|
|
20240703,113000,91882258000,371500,371500,371500,371000,122
|
|
20240703,112900,91836992500,371500,371500,371500,371000,141
|
|
20240703,112800,91784625000,371500,371500,371500,371000,249
|
|
20240703,112700,91692143000,371000,371500,371500,371000,153
|
|
20240703,112600,91635333500,371500,371500,371500,371000,82
|
|
20240703,112500,91604901000,371500,371500,371500,371000,130
|
|
20240703,112400,91556612000,371500,371500,371500,371000,189
|
|
20240703,112300,91486467500,371000,370000,371500,370000,2855
|
|
20240703,112200,90428070000,370500,370500,370500,370000,117
|
|
20240703,112100,90384729000,370500,370500,370500,370000,128
|
|
20240703,112000,90337331500,370500,370000,370500,370000,164
|
|
20240703,111900,90276579000,370500,370000,371000,370000,628
|
|
20240703,111800,90043947500,370000,370500,370500,370000,362
|
|
20240703,111700,89909989000,370000,370000,370500,370000,327
|
|
20240703,111600,89788988000,370000,370500,370500,370000,603
|
|
20240703,111500,89565679500,370500,370500,370500,370000,353
|
|
20240703,111400,89434954000,370500,370000,370500,370000,214
|
|
20240703,111300,89355738500,370000,370500,370500,370000,109
|
|
20240703,111200,89315374500,370000,370500,371000,370000,499
|
|
20240703,111100,89130480500,370500,370500,371000,370500,142
|
|
20240703,111000,89077828500,370500,370500,371000,370000,203
|
|
20240703,110900,89002647000,370500,370500,370500,370000,659
|
|
20240703,110800,88758495500,370500,370000,370500,370000,299
|
|
20240703,110700,88647814500,370000,369500,370500,369500,536
|
|
20240703,110600,88449499500,369500,370000,370000,369000,1531
|
|
20240703,110500,87883668500,370000,370500,370500,369500,4327
|
|
20240703,110400,86283877500,370000,370500,370500,370000,1312
|
|
20240703,110300,85798428000,370000,370500,370500,370000,239
|
|
20240703,110200,85709943500,370000,370000,370500,370000,336
|
|
20240703,110100,85585594000,370000,370500,370500,370000,347
|
|
20240703,110000,85457073500,370500,370500,370500,370000,104
|
|
20240703,105900,85418551500,370500,370500,370500,370000,322
|
|
20240703,105800,85299266500,370500,371000,371000,370500,99
|
|
20240703,105700,85262583500,370500,370500,371000,370000,375
|
|
20240703,105600,85123653000,370500,370500,370500,370000,414
|
|
20240703,105500,84970268500,370500,370500,370500,370000,663
|
|
20240703,105400,84724657500,370500,370500,370500,370000,98
|
|
20240703,105300,84688349000,370500,370500,370500,370000,140
|
|
20240703,105200,84636518000,370500,370000,370500,370000,333
|
|
20240703,105100,84513286500,370000,370500,370500,370000,145
|
|
20240703,105000,84459623500,370000,370500,370500,370000,239
|
|
20240703,104900,84371171000,370500,371000,371000,370500,548
|
|
20240703,104800,84168117500,371000,371000,371500,370500,867
|
|
20240703,104700,83846662500,371000,370500,371500,370500,981
|
|
20240703,104600,83482767500,370500,370500,370500,369500,566
|
|
20240703,104500,83273136500,370500,371000,371000,369500,5653
|
|
20240703,104400,81180613500,370500,371000,371500,370500,541
|
|
20240703,104300,80980039000,371500,371500,371500,371000,431
|
|
20240703,104200,80820064000,371500,371000,371500,370500,447
|
|
20240703,104100,80654221500,371000,371500,371500,370500,2337
|
|
20240703,104000,79787104500,372000,371500,372000,371000,1773
|
|
20240703,103900,79129120500,371500,371500,371500,371000,546
|
|
20240703,103800,78926348000,371500,371500,371500,371000,499
|
|
20240703,103700,78740971500,371500,371500,371500,371000,599
|
|
20240703,103600,78518614000,371500,371500,371500,371000,133
|
|
20240703,103500,78469219500,371500,371500,371500,371000,534
|
|
20240703,103400,78270924000,371500,371500,371500,371000,199
|
|
20240703,103300,78197024000,371500,371500,371500,371000,173
|
|
20240703,103200,78132788000,371500,371500,371500,371000,163
|
|
20240703,103100,78072246500,371500,371500,371500,371000,241
|
|
20240703,103000,77982720000,371500,371000,371500,371000,185
|
|
20240703,102900,77914001000,371500,371500,371500,371000,265
|
|
20240703,102800,77815603000,371500,371500,371500,371000,328
|
|
20240703,102700,77693760500,371500,371500,371500,371000,201
|
|
20240703,102600,77619099500,371500,372000,372000,371500,1052
|
|
20240703,102500,77228260000,372000,372000,372000,371500,738
|
|
20240703,102400,76953944000,372000,372500,372500,372000,2206
|
|
20240703,102300,76133261000,372000,372000,372500,372000,761
|
|
20240703,102200,75850117000,372000,372000,372000,371500,352
|
|
20240703,102100,75719207500,372000,372000,372000,371500,226
|
|
20240703,102000,75635236500,371500,372500,372500,371500,3814
|
|
20240703,101900,74217147000,372500,372500,372500,372000,271
|
|
20240703,101800,74116206500,372500,372000,372500,372000,729
|
|
20240703,101700,73844667500,372500,372000,372500,371500,1830
|
|
20240703,101600,73163627000,372000,372000,372000,371500,503
|
|
20240703,101500,72976653000,372000,371500,372000,371500,319
|
|
20240703,101400,72858081500,372000,372000,372000,371500,161
|
|
20240703,101300,72798227500,372000,372500,372500,371500,996
|
|
20240703,101200,72427748000,372500,371500,372500,371500,1140
|
|
20240703,101100,72003708500,372000,371500,372000,371500,844
|
|
20240703,101000,71690039500,371500,371500,372000,371500,253
|
|
20240703,100900,71596013500,372000,371500,372000,371500,868
|
|
20240703,100800,71273147000,371500,371500,372000,371500,1478
|
|
20240703,100700,70724022500,371500,372000,372000,371500,430
|
|
20240703,100600,70564199000,372000,372500,373000,372000,2585
|
|
20240703,100500,69602142500,373000,372000,373500,372000,1085
|
|
20240703,100400,69197629000,372000,373000,373000,372000,1583
|
|
20240703,100300,68607987000,373000,373500,373500,372500,1832
|
|
20240703,100200,67924657500,373500,373500,374000,373000,2195
|
|
20240703,100100,67104787500,374000,374000,374000,373500,584
|
|
20240703,100000,66886401500,374000,374000,374500,374000,1082
|
|
20240703,095900,66481281500,374500,374000,374500,373500,1344
|
|
20240703,095800,65978432500,373500,374000,374000,373500,339
|
|
20240703,095700,65851783000,374000,374000,374500,373500,639
|
|
20240703,095600,65612800000,373500,374000,374500,373500,806
|
|
20240703,095500,65311279000,374000,374500,374500,374000,583
|
|
20240703,095400,65093198000,374500,373500,374500,373500,1425
|
|
20240703,095300,64559990500,374000,374000,374000,373500,264
|
|
20240703,095200,64461278000,374000,374500,374500,373500,3831
|
|
20240703,095100,63028805000,374000,374000,374500,373500,1755
|
|
20240703,095000,62372359000,374000,374000,374500,373500,1713
|
|
20240703,094900,61731815500,374500,375000,375000,374000,1597
|
|
20240703,094800,61133827500,375000,375000,375000,374500,432
|
|
20240703,094700,60971977000,374500,375000,375500,374500,1983
|
|
20240703,094600,60228421000,375500,375000,375500,374500,3100
|
|
20240703,094500,59065534000,374500,374500,375000,374000,2907
|
|
20240703,094400,57976677500,374000,374500,374500,374000,576
|
|
20240703,094300,57761073000,374500,374500,374500,374000,362
|
|
20240703,094200,57625580500,374000,374000,374500,373500,2722
|
|
20240703,094100,56607412000,374000,373500,374000,373500,471
|
|
20240703,094000,56431396500,373500,373500,374000,373500,658
|
|
20240703,093900,56185510000,373500,373500,374000,373500,523
|
|
20240703,093800,55990005500,374000,373500,374000,373500,440
|
|
20240703,093700,55825536000,373500,374000,374500,373500,1471
|
|
20240703,093600,55275661500,374500,374500,374500,374000,613
|
|
20240703,093500,55046222500,374500,374500,375000,374500,1315
|
|
20240703,093400,54553604500,374500,374000,375000,373500,3064
|
|
20240703,093300,53406790000,374000,374500,375000,374000,1376
|
|
20240703,093200,52891540000,374500,374500,375000,373500,4446
|
|
20240703,093100,51226911500,375000,374500,375000,374000,1234
|
|
20240703,093000,50764671500,374500,375000,375000,374000,2393
|
|
20240703,092900,49868386000,375000,376500,377000,374500,5365
|
|
20240703,092800,47851669000,377000,376500,377500,376500,4563
|
|
20240703,092700,46131906500,376500,374500,377000,374500,20264
|
|
20240703,092600,38518777500,374500,374500,375000,374500,3040
|
|
20240703,092500,37380028000,374500,375000,375000,374500,2512
|
|
20240703,092400,36438529000,375000,375000,375000,374500,2517
|
|
20240703,092300,35495641500,374500,374000,375000,373500,15270
|
|
20240703,092200,29780160500,374000,372500,374000,372500,5867
|
|
20240703,092100,27590665000,372500,372000,372500,371500,2882
|
|
20240703,092000,26518258500,372000,371500,372000,371500,1022
|
|
20240703,091900,26138247000,371500,372500,372500,371500,2042
|
|
20240703,091800,25378795500,372000,372000,372500,372000,737
|
|
20240703,091700,25104426500,372500,372500,373000,372500,2043
|
|
20240703,091600,24343038000,373000,374000,374000,372500,3304
|
|
20240703,091500,23109635000,373500,373000,374000,373000,5120
|
|
20240703,091400,21196742500,373000,372500,373500,372500,7075
|
|
20240703,091300,18558205000,373000,372500,373000,372000,4757
|
|
20240703,091200,16785477500,372500,372000,372500,371500,2393
|
|
20240703,091100,15894933500,372000,372000,372000,371500,1493
|
|
20240703,091000,15339895500,371500,372000,372500,371500,4076
|
|
20240703,090900,13823744000,372500,372500,372500,371500,3060
|
|
20240703,090800,12685251000,372500,372500,373000,372000,1585
|
|
20240703,090700,12094851500,372500,372500,373000,372000,3422
|
|
20240703,090600,10819950500,372000,371500,372500,371000,6710
|
|
20240703,090500,8324356500,371000,370500,371500,370500,2196
|
|
20240703,090400,7509916500,370500,370500,371000,370500,3104
|
|
20240703,090300,6358725000,371000,371000,371500,370000,1939
|
|
20240703,090200,5639987500,371500,370500,371500,370000,2880
|
|
20240703,090100,4572283000,370500,371000,372000,370500,4622
|
|
20240703,090000,2856471500,371000,369500,371500,369500,7720
|