730 lines
42 KiB
CSV
730 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,210700,91741924500,296500,296500,296500,296500,13669
|
|
20240701,210600,91741924500,296500,296500,296500,296500,0
|
|
20240701,210500,91741924500,296500,296500,296500,296500,0
|
|
20240701,210400,91741924500,296500,296500,296500,296500,0
|
|
20240701,210300,91741924500,296500,296500,296500,296500,0
|
|
20240701,210200,91741924500,296500,296500,296500,296500,0
|
|
20240701,210100,91741924500,296500,296500,296500,296500,0
|
|
20240701,210000,91741924500,296500,296500,296500,296500,0
|
|
20240701,205900,91741924500,296500,296500,296500,296500,0
|
|
20240701,205800,91741924500,296500,296500,296500,296500,0
|
|
20240701,205700,91741924500,296500,296500,296500,296500,0
|
|
20240701,205600,91741924500,296500,296500,296500,296500,0
|
|
20240701,205500,91741924500,296500,296500,296500,296500,0
|
|
20240701,205400,91741924500,296500,296500,296500,296500,0
|
|
20240701,205300,91741924500,296500,296500,296500,296500,0
|
|
20240701,205200,91741924500,296500,296500,296500,296500,0
|
|
20240701,205100,91741924500,296500,296500,296500,296500,0
|
|
20240701,205000,91741924500,296500,296500,296500,296500,0
|
|
20240701,204900,91741924500,296500,296500,296500,296500,0
|
|
20240701,204800,91741924500,296500,296500,296500,296500,0
|
|
20240701,204700,91741924500,296500,296500,296500,296500,0
|
|
20240701,204600,91741924500,296500,296500,296500,296500,0
|
|
20240701,204500,91741924500,296500,296500,296500,296500,0
|
|
20240701,204400,91741924500,296500,296500,296500,296500,0
|
|
20240701,204300,91741924500,296500,296500,296500,296500,0
|
|
20240701,204200,91741924500,296500,296500,296500,296500,0
|
|
20240701,204100,91741924500,296500,296500,296500,296500,0
|
|
20240701,204000,91741924500,296500,296500,296500,296500,0
|
|
20240701,203900,91741924500,296500,296500,296500,296500,0
|
|
20240701,203800,91741924500,296500,296500,296500,296500,0
|
|
20240701,203700,91741924500,296500,296500,296500,296500,13669
|
|
20240701,203600,91741924500,296500,296500,296500,296500,0
|
|
20240701,203500,91741924500,296500,296500,296500,296500,0
|
|
20240701,203400,91741924500,296500,296500,296500,296500,0
|
|
20240701,203300,91741924500,296500,296500,296500,296500,0
|
|
20240701,203200,91741924500,296500,296500,296500,296500,0
|
|
20240701,203100,91741924500,296500,296500,296500,296500,0
|
|
20240701,203000,91741924500,296500,296500,296500,296500,0
|
|
20240701,202900,91741924500,296500,296500,296500,296500,0
|
|
20240701,202800,91741924500,296500,296500,296500,296500,0
|
|
20240701,202700,91741924500,296500,296500,296500,296500,0
|
|
20240701,202600,91741924500,296500,296500,296500,296500,0
|
|
20240701,202500,91741924500,296500,296500,296500,296500,0
|
|
20240701,202400,91741924500,296500,296500,296500,296500,0
|
|
20240701,202300,91741924500,296500,296500,296500,296500,0
|
|
20240701,202200,91741924500,296500,296500,296500,296500,0
|
|
20240701,202100,91741924500,296500,296500,296500,296500,0
|
|
20240701,202000,91741924500,296500,296500,296500,296500,0
|
|
20240701,201900,91741924500,296500,296500,296500,296500,0
|
|
20240701,201800,91741924500,296500,296500,296500,296500,0
|
|
20240701,201700,91741924500,296500,296500,296500,296500,0
|
|
20240701,201600,91741924500,296500,296500,296500,296500,0
|
|
20240701,201500,91741924500,296500,296500,296500,296500,0
|
|
20240701,201400,91741924500,296500,296500,296500,296500,0
|
|
20240701,201300,91741924500,296500,296500,296500,296500,0
|
|
20240701,201200,91741924500,296500,296500,296500,296500,0
|
|
20240701,201100,91741924500,296500,296500,296500,296500,0
|
|
20240701,201000,91741924500,296500,296500,296500,296500,0
|
|
20240701,200900,91741924500,296500,296500,296500,296500,0
|
|
20240701,200800,91741924500,296500,296500,296500,296500,0
|
|
20240701,200700,91741924500,296500,296500,296500,296500,13669
|
|
20240701,200600,91741924500,296500,296500,296500,296500,0
|
|
20240701,200500,91741924500,296500,296500,296500,296500,0
|
|
20240701,200400,91741924500,296500,296500,296500,296500,0
|
|
20240701,200300,91741924500,296500,296500,296500,296500,0
|
|
20240701,200200,91741924500,296500,296500,296500,296500,0
|
|
20240701,200100,91741924500,296500,296500,296500,296500,0
|
|
20240701,200000,91741924500,296500,296500,296500,296500,0
|
|
20240701,195900,91741924500,296500,296500,296500,296500,0
|
|
20240701,195800,91741924500,296500,296500,296500,296500,0
|
|
20240701,195700,91741924500,296500,296500,296500,296500,0
|
|
20240701,195600,91741924500,296500,296500,296500,296500,0
|
|
20240701,195500,91741924500,296500,296500,296500,296500,0
|
|
20240701,195400,91741924500,296500,296500,296500,296500,0
|
|
20240701,195300,91741924500,296500,296500,296500,296500,0
|
|
20240701,195200,91741924500,296500,296500,296500,296500,0
|
|
20240701,195100,91741924500,296500,296500,296500,296500,0
|
|
20240701,195000,91741924500,296500,296500,296500,296500,0
|
|
20240701,194900,91741924500,296500,296500,296500,296500,0
|
|
20240701,194800,91741924500,296500,296500,296500,296500,0
|
|
20240701,194700,91741924500,296500,296500,296500,296500,0
|
|
20240701,194600,91741924500,296500,296500,296500,296500,0
|
|
20240701,194500,91741924500,296500,296500,296500,296500,0
|
|
20240701,194400,91741924500,296500,296500,296500,296500,0
|
|
20240701,194300,91741924500,296500,296500,296500,296500,0
|
|
20240701,194200,91741924500,296500,296500,296500,296500,0
|
|
20240701,194100,91741924500,296500,296500,296500,296500,0
|
|
20240701,194000,91741924500,296500,296500,296500,296500,0
|
|
20240701,193900,91741924500,296500,296500,296500,296500,0
|
|
20240701,193800,91741924500,296500,296500,296500,296500,0
|
|
20240701,193700,91741924500,296500,296500,296500,296500,13669
|
|
20240701,193600,91741924500,296500,296500,296500,296500,0
|
|
20240701,193500,91741924500,296500,296500,296500,296500,0
|
|
20240701,193400,91741924500,296500,296500,296500,296500,0
|
|
20240701,193300,91741924500,296500,296500,296500,296500,0
|
|
20240701,193200,91741924500,296500,296500,296500,296500,0
|
|
20240701,193100,91741924500,296500,296500,296500,296500,0
|
|
20240701,193000,91741924500,296500,296500,296500,296500,0
|
|
20240701,192900,91741924500,296500,296500,296500,296500,0
|
|
20240701,192800,91741924500,296500,296500,296500,296500,0
|
|
20240701,192700,91741924500,296500,296500,296500,296500,0
|
|
20240701,192600,91741924500,296500,296500,296500,296500,0
|
|
20240701,192500,91741924500,296500,296500,296500,296500,0
|
|
20240701,192400,91741924500,296500,296500,296500,296500,0
|
|
20240701,192300,91741924500,296500,296500,296500,296500,0
|
|
20240701,192200,91741924500,296500,296500,296500,296500,0
|
|
20240701,192100,91741924500,296500,296500,296500,296500,0
|
|
20240701,192000,91741924500,296500,296500,296500,296500,0
|
|
20240701,191900,91741924500,296500,296500,296500,296500,0
|
|
20240701,191800,91741924500,296500,296500,296500,296500,0
|
|
20240701,191700,91741924500,296500,296500,296500,296500,0
|
|
20240701,191600,91741924500,296500,296500,296500,296500,0
|
|
20240701,191500,91741924500,296500,296500,296500,296500,0
|
|
20240701,191400,91741924500,296500,296500,296500,296500,0
|
|
20240701,191300,91741924500,296500,296500,296500,296500,0
|
|
20240701,191200,91741924500,296500,296500,296500,296500,0
|
|
20240701,191100,91741924500,296500,296500,296500,296500,0
|
|
20240701,191000,91741924500,296500,296500,296500,296500,0
|
|
20240701,190900,91741924500,296500,296500,296500,296500,0
|
|
20240701,190800,91741924500,296500,296500,296500,296500,0
|
|
20240701,190700,91741924500,296500,296500,296500,296500,13669
|
|
20240701,190600,91741924500,296500,296500,296500,296500,0
|
|
20240701,190500,91741924500,296500,296500,296500,296500,0
|
|
20240701,190400,91741924500,296500,296500,296500,296500,0
|
|
20240701,190300,91741924500,296500,296500,296500,296500,0
|
|
20240701,190200,91741924500,296500,296500,296500,296500,0
|
|
20240701,190100,91741924500,296500,296500,296500,296500,0
|
|
20240701,190000,91741924500,296500,296500,296500,296500,0
|
|
20240701,185900,91741924500,296500,296500,296500,296500,0
|
|
20240701,185800,91741924500,296500,296500,296500,296500,0
|
|
20240701,185700,91741924500,296500,296500,296500,296500,0
|
|
20240701,185600,91741924500,296500,296500,296500,296500,0
|
|
20240701,185500,91741924500,296500,296500,296500,296500,0
|
|
20240701,185400,91741924500,296500,296500,296500,296500,0
|
|
20240701,185300,91741924500,296500,296500,296500,296500,0
|
|
20240701,185200,91741924500,296500,296500,296500,296500,0
|
|
20240701,185100,91741924500,296500,296500,296500,296500,0
|
|
20240701,185000,91741924500,296500,296500,296500,296500,0
|
|
20240701,184900,91741924500,296500,296500,296500,296500,0
|
|
20240701,184800,91741924500,296500,296500,296500,296500,0
|
|
20240701,184700,91741924500,296500,296500,296500,296500,0
|
|
20240701,184600,91741924500,296500,296500,296500,296500,0
|
|
20240701,184500,91741924500,296500,296500,296500,296500,0
|
|
20240701,184400,91741924500,296500,296500,296500,296500,0
|
|
20240701,184300,91741924500,296500,296500,296500,296500,0
|
|
20240701,184200,91741924500,296500,296500,296500,296500,0
|
|
20240701,184100,91741924500,296500,296500,296500,296500,0
|
|
20240701,184000,91741924500,296500,296500,296500,296500,0
|
|
20240701,183900,91741924500,296500,296500,296500,296500,0
|
|
20240701,183800,91741924500,296500,296500,296500,296500,0
|
|
20240701,183700,91741924500,296500,296500,296500,296500,13669
|
|
20240701,183600,91741924500,296500,296500,296500,296500,0
|
|
20240701,183500,91741924500,296500,296500,296500,296500,0
|
|
20240701,183400,91741924500,296500,296500,296500,296500,0
|
|
20240701,183300,91741924500,296500,296500,296500,296500,0
|
|
20240701,183200,91741924500,296500,296500,296500,296500,0
|
|
20240701,183100,91741924500,296500,296500,296500,296500,0
|
|
20240701,183000,91741924500,296500,296500,296500,296500,0
|
|
20240701,182900,91741924500,296500,296500,296500,296500,0
|
|
20240701,182800,91741924500,296500,296500,296500,296500,0
|
|
20240701,182700,91741924500,296500,296500,296500,296500,0
|
|
20240701,182600,91741924500,296500,296500,296500,296500,0
|
|
20240701,182500,91741924500,296500,296500,296500,296500,0
|
|
20240701,182400,91741924500,296500,296500,296500,296500,0
|
|
20240701,182300,91741924500,296500,296500,296500,296500,0
|
|
20240701,182200,91741924500,296500,296500,296500,296500,0
|
|
20240701,182100,91741924500,296500,296500,296500,296500,0
|
|
20240701,182000,91741924500,296500,296500,296500,296500,0
|
|
20240701,181900,91741924500,296500,296500,296500,296500,0
|
|
20240701,181800,91741924500,296500,296500,296500,296500,0
|
|
20240701,181700,91741924500,296500,296500,296500,296500,0
|
|
20240701,181600,91741924500,296500,296500,296500,296500,0
|
|
20240701,181500,91741924500,296500,296500,296500,296500,0
|
|
20240701,181400,91741924500,296500,296500,296500,296500,0
|
|
20240701,181300,91741924500,296500,296500,296500,296500,0
|
|
20240701,181200,91741924500,296500,296500,296500,296500,0
|
|
20240701,181100,91741924500,296500,296500,296500,296500,0
|
|
20240701,181000,91741924500,296500,296500,296500,296500,0
|
|
20240701,180900,91741924500,296500,296500,296500,296500,0
|
|
20240701,180800,91741924500,296500,296500,296500,296500,0
|
|
20240701,180700,91741924500,296500,296500,296500,296500,13669
|
|
20240701,180600,91741924500,296500,296500,296500,296500,0
|
|
20240701,180500,91741924500,296500,296500,296500,296500,0
|
|
20240701,180400,91741924500,296500,296500,296500,296500,0
|
|
20240701,180300,91741924500,296500,296500,296500,296500,0
|
|
20240701,180200,91741924500,296500,296500,296500,296500,0
|
|
20240701,180100,91741924500,296500,296500,296500,296500,0
|
|
20240701,180000,91741924500,296500,296500,296500,296500,0
|
|
20240701,175900,91741924500,296500,296500,296500,296500,0
|
|
20240701,175800,91741924500,296500,296500,296500,296500,0
|
|
20240701,175700,91741924500,296500,296500,296500,296500,0
|
|
20240701,175600,91741924500,296500,296500,296500,296500,0
|
|
20240701,175500,91741924500,296500,296500,296500,296500,0
|
|
20240701,175400,91741924500,296500,296500,296500,296500,0
|
|
20240701,175300,91741924500,296500,296500,296500,296500,0
|
|
20240701,175200,91741924500,296500,296500,296500,296500,0
|
|
20240701,175100,91741924500,296500,296500,296500,296500,0
|
|
20240701,175000,91741924500,296500,296500,296500,296500,0
|
|
20240701,174900,91741924500,296500,296500,296500,296500,0
|
|
20240701,174800,91741924500,296500,296500,296500,296500,0
|
|
20240701,174700,91741924500,296500,296500,296500,296500,0
|
|
20240701,174600,91741924500,296500,296500,296500,296500,0
|
|
20240701,174500,91741924500,296500,296500,296500,296500,0
|
|
20240701,174400,91741924500,296500,296500,296500,296500,0
|
|
20240701,174300,91741924500,296500,296500,296500,296500,0
|
|
20240701,174200,91741924500,296500,296500,296500,296500,0
|
|
20240701,174100,91741924500,296500,296500,296500,296500,0
|
|
20240701,174000,91741924500,296500,296500,296500,296500,0
|
|
20240701,173900,91741924500,296500,296500,296500,296500,0
|
|
20240701,173800,91741924500,296500,296500,296500,296500,0
|
|
20240701,173700,91741924500,296500,296500,296500,296500,13669
|
|
20240701,173600,91741924500,296500,296500,296500,296500,0
|
|
20240701,173500,91741924500,296500,296500,296500,296500,0
|
|
20240701,173400,91741924500,296500,296500,296500,296500,0
|
|
20240701,173300,91741924500,296500,296500,296500,296500,0
|
|
20240701,173200,91741924500,296500,296500,296500,296500,0
|
|
20240701,173100,91741924500,296500,296500,296500,296500,0
|
|
20240701,173000,91741924500,296500,296500,296500,296500,0
|
|
20240701,172900,91741924500,296500,296500,296500,296500,0
|
|
20240701,172800,91741924500,296500,296500,296500,296500,0
|
|
20240701,172700,91741924500,296500,296500,296500,296500,0
|
|
20240701,172600,91741924500,296500,296500,296500,296500,0
|
|
20240701,172500,91741924500,296500,296500,296500,296500,0
|
|
20240701,172400,91741924500,296500,296500,296500,296500,0
|
|
20240701,172300,91741924500,296500,296500,296500,296500,0
|
|
20240701,172200,91741924500,296500,296500,296500,296500,0
|
|
20240701,172100,91741924500,296500,296500,296500,296500,0
|
|
20240701,172000,91741924500,296500,296500,296500,296500,0
|
|
20240701,171900,91741924500,296500,296500,296500,296500,0
|
|
20240701,171800,91741924500,296500,296500,296500,296500,0
|
|
20240701,171700,91741924500,296500,296500,296500,296500,0
|
|
20240701,171600,91741924500,296500,296500,296500,296500,0
|
|
20240701,171500,91741924500,296500,296500,296500,296500,0
|
|
20240701,171400,91741924500,296500,296500,296500,296500,0
|
|
20240701,171300,91741924500,296500,296500,296500,296500,0
|
|
20240701,171200,91741924500,296500,296500,296500,296500,0
|
|
20240701,171100,91741924500,296500,296500,296500,296500,0
|
|
20240701,171000,91741924500,296500,296500,296500,296500,0
|
|
20240701,170900,91741924500,296500,296500,296500,296500,0
|
|
20240701,170800,91741924500,296500,296500,296500,296500,0
|
|
20240701,170700,91741924500,296500,296500,296500,296500,13669
|
|
20240701,170600,91741924500,296500,296500,296500,296500,0
|
|
20240701,170500,91741924500,296500,296500,296500,296500,0
|
|
20240701,170400,91741924500,296500,296500,296500,296500,0
|
|
20240701,170300,91741924500,296500,296500,296500,296500,0
|
|
20240701,170200,91741924500,296500,296500,296500,296500,0
|
|
20240701,170100,91741924500,296500,296500,296500,296500,0
|
|
20240701,170000,91741924500,296500,296500,296500,296500,0
|
|
20240701,165900,91741924500,296500,296500,296500,296500,0
|
|
20240701,165800,91741924500,296500,296500,296500,296500,0
|
|
20240701,165700,91741924500,296500,296500,296500,296500,0
|
|
20240701,165600,91741924500,296500,296500,296500,296500,0
|
|
20240701,165500,91741924500,296500,296500,296500,296500,0
|
|
20240701,165400,91741924500,296500,296500,296500,296500,0
|
|
20240701,165300,91741924500,296500,296500,296500,296500,0
|
|
20240701,165200,91741924500,296500,296500,296500,296500,0
|
|
20240701,165100,91741924500,296500,296500,296500,296500,0
|
|
20240701,165000,91741924500,296500,296500,296500,296500,0
|
|
20240701,164900,91741924500,296500,296500,296500,296500,0
|
|
20240701,164800,91741924500,296500,296500,296500,296500,0
|
|
20240701,164700,91741924500,296500,296500,296500,296500,0
|
|
20240701,164600,91741924500,296500,296500,296500,296500,0
|
|
20240701,164500,91741924500,296500,296500,296500,296500,0
|
|
20240701,164400,91741924500,296500,296500,296500,296500,0
|
|
20240701,164300,91741924500,296500,296500,296500,296500,0
|
|
20240701,164200,91741924500,296500,296500,296500,296500,0
|
|
20240701,164100,91741924500,296500,296500,296500,296500,0
|
|
20240701,164000,91741924500,296500,296500,296500,296500,0
|
|
20240701,163900,91741924500,296500,296500,296500,296500,0
|
|
20240701,163800,91741924500,296500,296500,296500,296500,0
|
|
20240701,163700,91741924500,296500,296500,296500,296500,13669
|
|
20240701,163600,91741924500,296500,296500,296500,296500,0
|
|
20240701,163500,91741924500,296500,296500,296500,296500,0
|
|
20240701,163400,91741924500,296500,296500,296500,296500,0
|
|
20240701,163300,91741924500,296500,296500,296500,296500,0
|
|
20240701,163200,91741924500,296500,296500,296500,296500,0
|
|
20240701,163100,91741924500,296500,296500,296500,296500,0
|
|
20240701,163000,91741924500,296500,296500,296500,296500,0
|
|
20240701,162900,91741924500,296500,296500,296500,296500,0
|
|
20240701,162800,91741924500,296500,296500,296500,296500,0
|
|
20240701,162700,91741924500,296500,296500,296500,296500,0
|
|
20240701,162600,91741924500,296500,296500,296500,296500,0
|
|
20240701,162500,91741924500,296500,296500,296500,296500,0
|
|
20240701,162400,91741924500,296500,296500,296500,296500,0
|
|
20240701,162300,91741924500,296500,296500,296500,296500,0
|
|
20240701,162200,91741924500,296500,296500,296500,296500,0
|
|
20240701,162100,91741924500,296500,296500,296500,296500,0
|
|
20240701,162000,91741924500,296500,296500,296500,296500,0
|
|
20240701,161900,91741924500,296500,296500,296500,296500,0
|
|
20240701,161800,91741924500,296500,296500,296500,296500,0
|
|
20240701,161700,91741924500,296500,296500,296500,296500,0
|
|
20240701,161600,91741924500,296500,296500,296500,296500,0
|
|
20240701,161500,91741924500,296500,296500,296500,296500,0
|
|
20240701,161400,91741924500,296500,296500,296500,296500,0
|
|
20240701,161300,91741924500,296500,296500,296500,296500,0
|
|
20240701,161200,91741924500,296500,296500,296500,296500,0
|
|
20240701,161100,91741924500,296500,296500,296500,296500,0
|
|
20240701,161000,91741924500,296500,296500,296500,296500,0
|
|
20240701,160900,91741924500,296500,296500,296500,296500,0
|
|
20240701,160800,91741924500,296500,296500,296500,296500,0
|
|
20240701,160700,91741924500,296500,296500,296500,296500,13669
|
|
20240701,160600,91741924500,296500,296500,296500,296500,0
|
|
20240701,160500,91741924500,296500,296500,296500,296500,0
|
|
20240701,160400,91741924500,296500,296500,296500,296500,0
|
|
20240701,160300,91741924500,296500,296500,296500,296500,0
|
|
20240701,160200,91741924500,296500,296500,296500,296500,0
|
|
20240701,160100,91741924500,296500,296500,296500,296500,0
|
|
20240701,160000,91741924500,296500,296500,296500,296500,0
|
|
20240701,155900,91741924500,296500,296500,296500,296500,0
|
|
20240701,155800,91741924500,296500,296500,296500,296500,0
|
|
20240701,155700,91741924500,296500,296500,296500,296500,0
|
|
20240701,155600,91741924500,296500,296500,296500,296500,0
|
|
20240701,155500,91741924500,296500,296500,296500,296500,0
|
|
20240701,155400,91741924500,296500,296500,296500,296500,0
|
|
20240701,155300,91741924500,296500,296500,296500,296500,0
|
|
20240701,155200,91741924500,296500,296500,296500,296500,0
|
|
20240701,155100,91741924500,296500,296500,296500,296500,0
|
|
20240701,155000,91741924500,296500,296500,296500,296500,0
|
|
20240701,154900,91741924500,296500,296500,296500,296500,0
|
|
20240701,154800,91741924500,296500,296500,296500,296500,0
|
|
20240701,154700,91741924500,296500,296500,296500,296500,0
|
|
20240701,154600,91741924500,296500,296500,296500,296500,0
|
|
20240701,154500,91741924500,296500,296500,296500,296500,0
|
|
20240701,154400,91741924500,296500,296500,296500,296500,0
|
|
20240701,154300,91741924500,296500,296500,296500,296500,0
|
|
20240701,154200,91741924500,296500,296500,296500,296500,0
|
|
20240701,154100,91741924500,296500,296500,296500,296500,0
|
|
20240701,154000,91741924500,296500,296500,296500,296500,0
|
|
20240701,153900,91741924500,296500,296500,296500,296500,0
|
|
20240701,153800,91741924500,296500,296500,296500,296500,0
|
|
20240701,153700,91741924500,296500,296500,296500,296500,13669
|
|
20240701,153600,91741924500,296500,296500,296500,296500,0
|
|
20240701,153500,91741924500,296500,296500,296500,296500,0
|
|
20240701,153400,91741924500,296500,296500,296500,296500,0
|
|
20240701,153300,91741924500,296500,296500,296500,296500,0
|
|
20240701,153200,91741924500,296500,296500,296500,296500,0
|
|
20240701,153100,91741924500,296500,296500,296500,296500,0
|
|
20240701,153000,91741924500,296500,296500,296500,296500,13669
|
|
20240701,152900,87689066000,296000,296000,296000,296000,0
|
|
20240701,152800,87689066000,296000,296000,296000,296000,0
|
|
20240701,152700,87689066000,296000,296000,296000,296000,0
|
|
20240701,152600,87689066000,296000,296000,296000,296000,0
|
|
20240701,152500,87689066000,296000,296000,296000,296000,0
|
|
20240701,152400,87689066000,296000,296000,296000,296000,0
|
|
20240701,152300,87689066000,296000,296000,296000,296000,0
|
|
20240701,152200,87689066000,296000,296000,296000,296000,0
|
|
20240701,152100,87689066000,296000,296000,296000,296000,0
|
|
20240701,152000,87689066000,296000,296000,296000,296000,0
|
|
20240701,151900,87689066000,296000,295500,296000,295000,842
|
|
20240701,151800,87440343000,295500,295500,295500,295000,1290
|
|
20240701,151700,87059261000,295500,295000,295500,295000,981
|
|
20240701,151600,86769553500,295000,295500,295500,295000,511
|
|
20240701,151500,86618609500,295500,295000,295500,295000,443
|
|
20240701,151400,86487869500,295000,295000,295500,295000,320
|
|
20240701,151300,86393440500,295000,295000,295500,294500,649
|
|
20240701,151200,86201946000,295000,295000,295500,294500,2123
|
|
20240701,151100,85575697500,295000,294500,295000,294000,1038
|
|
20240701,151000,85269917000,294500,294500,295000,294500,338
|
|
20240701,150900,85170301000,294500,295000,295000,294000,1277
|
|
20240701,150800,84794122500,294500,294500,295000,294000,999
|
|
20240701,150700,84499931500,294500,295000,295000,294500,584
|
|
20240701,150600,84327930500,295000,294500,295000,294500,1173
|
|
20240701,150500,83982042000,294500,294500,295000,294500,922
|
|
20240701,150400,83710362000,295000,295000,295000,294500,270
|
|
20240701,150300,83630828500,295000,294500,295000,294500,1809
|
|
20240701,150200,83097977000,294500,294500,295000,294500,549
|
|
20240701,150100,82936206000,294500,295000,295500,294500,1082
|
|
20240701,150000,82617156500,295000,295000,295500,295000,1046
|
|
20240701,145900,82308362000,294500,295000,295500,294500,523
|
|
20240701,145800,82154039000,295500,295000,295500,294500,646
|
|
20240701,145700,81963499500,295000,295500,295500,295000,385
|
|
20240701,145600,81849880000,295500,294500,295500,294500,649
|
|
20240701,145500,81658407000,295000,295500,295500,294500,1865
|
|
20240701,145400,81108174500,295000,295000,295500,295000,335
|
|
20240701,145300,81009291500,295000,295000,295500,295000,308
|
|
20240701,145200,80918374500,295500,295500,295500,295000,148
|
|
20240701,145100,80874670500,295500,295000,295500,294500,1169
|
|
20240701,145000,80529819500,295000,294500,295000,294500,1013
|
|
20240701,144900,80231040000,295000,294500,295000,294500,242
|
|
20240701,144800,80159673000,294500,295000,295000,294500,199
|
|
20240701,144700,80100994000,295000,295000,295500,294500,1436
|
|
20240701,144600,79677378000,295000,295500,296000,295000,967
|
|
20240701,144500,79391800000,295500,295500,296000,295500,414
|
|
20240701,144400,79269365000,295500,295000,296000,295000,773
|
|
20240701,144300,79040916500,295000,295000,295500,295000,243
|
|
20240701,144200,78969197500,295000,294500,296000,294500,3375
|
|
20240701,144100,77973197000,294500,294000,295000,294000,921
|
|
20240701,144000,77701960500,294000,294500,295000,294000,1264
|
|
20240701,143900,77329827000,294500,294500,295000,294500,1372
|
|
20240701,143800,76925682500,294500,295000,295000,294500,322
|
|
20240701,143700,76830823500,294500,294500,295000,294500,206
|
|
20240701,143600,76770106500,295000,294500,295000,294500,569
|
|
20240701,143500,76602476000,294500,295000,295000,294500,460
|
|
20240701,143400,76466941500,295000,295000,295000,294500,254
|
|
20240701,143300,76392085500,294500,295000,295000,294500,364
|
|
20240701,143200,76284754500,294500,295000,295000,294500,447
|
|
20240701,143100,76153081000,295000,295500,295500,294500,606
|
|
20240701,143000,75974324500,295000,295000,295500,295000,686
|
|
20240701,142900,75771900500,295000,295000,295500,295000,300
|
|
20240701,142800,75683319000,295500,295000,295500,295000,332
|
|
20240701,142700,75585325500,295000,295500,295500,294500,1207
|
|
20240701,142600,75229323500,295000,295500,295500,295000,798
|
|
20240701,142500,74993788000,295000,295000,295000,294500,1342
|
|
20240701,142400,74597912500,294500,295000,295500,294500,308
|
|
20240701,142300,74507067000,295500,295000,295500,294500,441
|
|
20240701,142200,74376984000,295000,295000,295500,295000,415
|
|
20240701,142100,74254501500,295000,295000,295500,295000,636
|
|
20240701,142000,74066858000,295000,295000,295500,295000,146
|
|
20240701,141900,74023755500,295500,295500,295500,295000,353
|
|
20240701,141800,73919585500,295500,295500,295500,294500,618
|
|
20240701,141700,73737233000,295500,295500,296000,295000,576
|
|
20240701,141600,73567049500,296000,296000,296000,295500,197
|
|
20240701,141500,73508777500,296000,295500,296000,295500,485
|
|
20240701,141400,73365282000,296000,295500,296000,295500,572
|
|
20240701,141300,73196215500,296000,296000,296000,295500,151
|
|
20240701,141200,73151542500,295500,295500,296000,295500,1355
|
|
20240701,141100,72751038500,295500,294500,295500,294500,1093
|
|
20240701,141000,72428628500,294500,294500,295000,294000,1246
|
|
20240701,140900,72061594500,295000,294000,295000,293500,2944
|
|
20240701,140800,71195618000,294000,294000,294500,294000,3066
|
|
20240701,140700,70294163000,294500,294000,294500,294000,605
|
|
20240701,140600,70116233000,294000,295500,295500,294000,9257
|
|
20240701,140500,67387506000,295000,295000,295500,295000,599
|
|
20240701,140400,67210731000,295000,295500,295500,295000,887
|
|
20240701,140300,66949017500,295500,295000,295500,295000,578
|
|
20240701,140200,66778466500,295000,295000,295500,295000,913
|
|
20240701,140100,66509058500,295000,295000,295500,295000,563
|
|
20240701,140000,66342947000,295000,295500,295500,295000,547
|
|
20240701,135900,66181524000,295000,296000,296000,295000,1407
|
|
20240701,135800,65766034000,295500,295500,296000,295500,606
|
|
20240701,135700,65586924500,295500,296000,296000,295500,799
|
|
20240701,135600,65350794000,295500,295500,296000,295500,299
|
|
20240701,135500,65262405500,296000,295500,296000,295500,454
|
|
20240701,135400,65128115000,295500,295500,296000,295500,533
|
|
20240701,135300,64970430500,296000,295500,296000,295500,327
|
|
20240701,135200,64873715000,296000,295000,296000,295000,626
|
|
20240701,135100,64688776500,295500,295500,296000,295000,722
|
|
20240701,135000,64475454500,295500,295500,295500,295000,816
|
|
20240701,134900,64234400000,295500,295500,296000,295000,554
|
|
20240701,134800,64070770500,295500,295500,296000,295000,614
|
|
20240701,134700,63889387000,295500,295500,296000,295000,705
|
|
20240701,134600,63681185500,295500,295500,296000,295000,949
|
|
20240701,134500,63400993500,295000,295500,296000,295000,2990
|
|
20240701,134400,62517640500,296000,295500,296000,295500,402
|
|
20240701,134300,62398834000,295500,296000,296500,295500,5749
|
|
20240701,134200,60697649500,296500,296000,296500,296000,412
|
|
20240701,134100,60575641500,296000,296000,296500,296000,505
|
|
20240701,134000,60426131000,296500,296500,296500,296000,555
|
|
20240701,133900,60261800000,296500,296500,296500,296000,962
|
|
20240701,133800,59976998000,296500,296000,296500,296000,407
|
|
20240701,133700,59856473000,296000,296500,296500,296000,396
|
|
20240701,133600,59739225000,296000,296000,296500,296000,1024
|
|
20240701,133500,59436087000,296500,296000,296500,296000,377
|
|
20240701,133400,59324469000,296000,296500,297000,296000,2585
|
|
20240701,133300,58558153500,297000,297500,297500,296500,3204
|
|
20240701,133200,57606850000,297500,297500,297500,297000,164
|
|
20240701,133100,57558070000,297500,297500,297500,297000,127
|
|
20240701,133000,57520309000,297500,298000,298000,297000,175
|
|
20240701,132900,57468276000,298000,297500,298000,297000,376
|
|
20240701,132800,57356420000,297500,297500,297500,297000,287
|
|
20240701,132700,57271060000,297500,297500,298000,297000,521
|
|
20240701,132600,57116068000,297500,297000,298000,297000,824
|
|
20240701,132500,56870926500,297500,297500,297500,297000,564
|
|
20240701,132400,56703196000,297000,297500,297500,297000,142
|
|
20240701,132300,56660964000,297500,297000,297500,297000,432
|
|
20240701,132200,56532453500,297500,297500,297500,297000,298
|
|
20240701,132100,56443844000,297500,297500,297500,297000,250
|
|
20240701,132000,56369504500,297500,297500,297500,297000,351
|
|
20240701,131900,56265185000,297000,297000,297500,297000,286
|
|
20240701,131800,56180185500,297000,297500,297500,297000,122
|
|
20240701,131700,56143932000,297500,298000,298000,297000,1402
|
|
20240701,131600,55726830000,298000,297500,298000,297500,131
|
|
20240701,131500,55687798500,297500,298000,298000,297500,51
|
|
20240701,131400,55672608000,298000,298000,298000,297500,615
|
|
20240701,131300,55489361500,298000,297500,298000,297500,137
|
|
20240701,131200,55448570500,297500,298000,298000,297500,74
|
|
20240701,131100,55426542000,298000,297500,298000,297500,375
|
|
20240701,131000,55314931500,297500,297500,298000,297500,251
|
|
20240701,130900,55240159500,298000,297500,298000,297500,136
|
|
20240701,130800,55199658500,298000,298000,298000,297500,92
|
|
20240701,130700,55172258500,298000,298000,298000,297500,355
|
|
20240701,130600,55066498500,298000,298000,298000,297500,163
|
|
20240701,130500,55017938000,298000,297500,298000,297500,212
|
|
20240701,130400,54954770000,297500,297500,298000,297500,175
|
|
20240701,130300,54902704500,297500,297500,298000,297500,132
|
|
20240701,130200,54863405500,297500,298000,298000,297500,328
|
|
20240701,130100,54765702000,297500,298000,298500,297500,733
|
|
20240701,130000,54547288000,298500,298500,298500,298000,86
|
|
20240701,125900,54521648500,298000,298000,298500,298000,44
|
|
20240701,125800,54508524500,298000,298000,298500,298000,686
|
|
20240701,125700,54303947000,298000,298000,298000,297500,150
|
|
20240701,125600,54259249000,298000,297500,298000,297500,124
|
|
20240701,125500,54222320000,297500,298000,298000,297500,118
|
|
20240701,125400,54187176500,298000,298000,298000,297500,320
|
|
20240701,125300,54091868500,298000,298500,298500,298000,1101
|
|
20240701,125200,53763755500,298500,298000,298500,298000,98
|
|
20240701,125100,53734527000,298500,298500,298500,298000,79
|
|
20240701,125000,53710969000,298000,298500,298500,298000,55
|
|
20240701,124900,53694569000,298000,298500,298500,298000,201
|
|
20240701,124800,53634572000,298500,298000,298500,298000,310
|
|
20240701,124700,53542056000,298000,298500,298500,298000,39
|
|
20240701,124600,53530424000,298000,298000,298500,298000,59
|
|
20240701,124500,53512829000,298500,298000,298500,298000,58
|
|
20240701,124400,53495537500,298000,298500,298500,298000,300
|
|
20240701,124300,53406129000,298500,298000,298500,298000,251
|
|
20240701,124200,53331326000,298500,298500,298500,298000,22
|
|
20240701,124100,53324760500,298500,298000,298500,298000,71
|
|
20240701,124000,53303594500,298000,298000,298500,297500,169
|
|
20240701,123900,53253246000,298000,298000,298000,297500,330
|
|
20240701,123800,53154920500,298000,297500,298000,297500,269
|
|
20240701,123700,53074761000,298000,298000,298500,298000,388
|
|
20240701,123600,52959116500,298000,298000,298500,298000,40
|
|
20240701,123500,52947185500,298000,298000,298500,298000,134
|
|
20240701,123400,52907215500,298500,298000,298500,297500,76
|
|
20240701,123300,52884558000,298000,298000,298500,297500,746
|
|
20240701,123200,52662254000,297500,299000,299000,297500,1132
|
|
20240701,123100,52324837000,298500,298500,299000,298500,97
|
|
20240701,123000,52295867000,299000,298500,299000,298500,56
|
|
20240701,122900,52279145500,298500,299000,299000,298500,393
|
|
20240701,122800,52161651000,299000,299000,299000,298500,38
|
|
20240701,122700,52150296000,298500,298000,299000,298000,201
|
|
20240701,122600,52090311500,298500,298500,298500,298000,381
|
|
20240701,122500,51976584000,298500,299000,299000,298500,335
|
|
20240701,122400,51876429500,299000,299000,299000,298500,281
|
|
20240701,122300,51792427500,299000,298000,299000,298000,915
|
|
20240701,122200,51519392000,297500,297500,298000,297500,152
|
|
20240701,122100,51474107000,298000,298000,298000,297500,182
|
|
20240701,122000,51419922000,298000,298000,298000,297500,196
|
|
20240701,121900,51361565000,298000,297500,298000,297000,304
|
|
20240701,121800,51271127500,297500,296000,297500,296000,2550
|
|
20240701,121700,50514519000,296500,296500,296500,296000,258
|
|
20240701,121600,50438063000,296000,296500,296500,296000,202
|
|
20240701,121500,50378221000,296500,296000,296500,296000,130
|
|
20240701,121400,50339686000,296500,296500,296500,296000,107
|
|
20240701,121300,50307975500,296500,296500,296500,296000,115
|
|
20240701,121200,50273891000,296500,296500,296500,296000,142
|
|
20240701,121100,50231803500,296500,296500,296500,296000,280
|
|
20240701,121000,50148806500,296500,296500,297000,296000,1258
|
|
20240701,120900,49775839500,297000,297000,297000,296500,175
|
|
20240701,120800,49723904000,296500,296500,297000,296500,231
|
|
20240701,120700,49655375000,296500,296500,297000,296500,131
|
|
20240701,120600,49616490000,296500,296500,297000,296500,153
|
|
20240701,120500,49571108000,297000,297000,297000,296500,248
|
|
20240701,120400,49497522000,297000,296500,297000,296000,343
|
|
20240701,120300,49395813000,296500,296500,297000,296000,637
|
|
20240701,120200,49207072000,296500,296500,296500,296000,123
|
|
20240701,120100,49170607000,296500,296000,296500,296000,196
|
|
20240701,120000,49112497000,296500,296500,297000,296000,214
|
|
20240701,115900,49049049000,297000,296500,297000,296000,493
|
|
20240701,115800,48902867000,296500,296000,296500,296000,243
|
|
20240701,115700,48830823500,296500,296500,296500,296000,280
|
|
20240701,115600,48747827500,296500,296500,296500,296000,398
|
|
20240701,115500,48629840000,296500,296000,296500,296000,408
|
|
20240701,115400,48508957000,296500,297500,297500,296000,4439
|
|
20240701,115300,47192039000,297500,297500,298000,297000,740
|
|
20240701,115200,46971905500,298000,297500,298000,297500,340
|
|
20240701,115100,46870694500,298000,297500,298000,297500,129
|
|
20240701,115000,46832290000,298000,297500,298000,297500,280
|
|
20240701,114900,46748966000,298000,298000,298000,297500,172
|
|
20240701,114800,46697734000,298000,297500,298000,297500,359
|
|
20240701,114700,46590847500,297500,299000,299000,297500,4983
|
|
20240701,114600,45105287000,299000,298500,299000,298500,209
|
|
20240701,114500,45042854500,298500,299000,299000,298500,305
|
|
20240701,114400,44951743000,298500,299000,299000,298500,162
|
|
20240701,114300,44903333000,299000,299000,299000,298500,120
|
|
20240701,114200,44867473500,299000,298500,299000,298500,193
|
|
20240701,114100,44809799000,298500,299000,299000,298500,111
|
|
20240701,114000,44776615500,299000,299000,299000,298500,252
|
|
20240701,113900,44701310000,299000,299000,299000,298000,127
|
|
20240701,113800,44663395500,299000,298500,299000,298000,1273
|
|
20240701,113700,44283468500,299000,299000,299000,298500,90
|
|
20240701,113600,44256574000,299000,298500,299000,298500,107
|
|
20240701,113500,44224597500,299000,299000,299500,298500,432
|
|
20240701,113400,44095414500,299000,298500,299000,298500,114
|
|
20240701,113300,44061362000,299000,299000,299000,298500,46
|
|
20240701,113200,44047608500,298500,298500,299000,298500,112
|
|
20240701,113100,44014155000,298000,298500,299000,298000,153
|
|
20240701,113000,43968505500,298500,298500,299000,298000,768
|
|
20240701,112900,43739355000,298500,298000,298500,298000,304
|
|
20240701,112800,43648739500,298500,299000,299000,298000,1482
|
|
20240701,112700,43206355500,299000,299000,299000,298500,92
|
|
20240701,112600,43178861000,299000,299000,299500,298500,3985
|
|
20240701,112500,41987785000,299500,299000,299500,299000,407
|
|
20240701,112400,41865968000,299500,299000,299500,299000,126
|
|
20240701,112300,41828253500,299500,299500,299500,299000,301
|
|
20240701,112200,41738188000,299500,299500,299500,299000,238
|
|
20240701,112100,41666953500,299500,299500,299500,299000,154
|
|
20240701,112000,41620858000,299500,299000,299500,299000,454
|
|
20240701,111900,41484985000,299000,299500,300000,299000,666
|
|
20240701,111800,41285518000,299500,299000,300000,299000,831
|
|
20240701,111700,41036690000,299000,299500,300000,299000,1455
|
|
20240701,111600,40601348000,300000,299500,300000,299500,238
|
|
20240701,111500,40530031000,299500,299500,300000,299500,189
|
|
20240701,111400,40473396500,300000,300000,300500,299500,189
|
|
20240701,111300,40416695500,300000,299500,300500,299500,407
|
|
20240701,111200,40294654500,299500,300000,300000,299500,148
|
|
20240701,111100,40250294000,300000,300500,300500,299500,201
|
|
20240701,111000,40190024000,300000,299500,300500,299500,344
|
|
20240701,110900,40086841500,300000,300000,300500,299500,165
|
|
20240701,110800,40037359500,300000,300500,300500,299500,124
|
|
20240701,110700,40000152500,300500,300000,300500,299500,186
|
|
20240701,110600,39944346000,300000,300000,300000,299500,289
|
|
20240701,110500,39857739000,299500,299500,300000,299500,320
|
|
20240701,110400,39761887500,299500,300500,301000,299500,231
|
|
20240701,110300,39692618000,300000,300000,300500,299500,786
|
|
20240701,110200,39456830000,300500,300500,301000,300000,178
|
|
20240701,110100,39403333500,300500,301000,301000,300000,312
|
|
20240701,110000,39309601000,300000,300500,301000,300000,173
|
|
20240701,105900,39257606500,300500,299500,300500,299500,453
|
|
20240701,105800,39121714000,300500,300000,300500,299500,641
|
|
20240701,105700,38929427000,300000,299500,300500,299500,319
|
|
20240701,105600,38833743000,300000,299500,300000,299500,159
|
|
20240701,105500,38786074500,300000,299500,300000,299000,752
|
|
20240701,105400,38560591000,299500,299500,299500,299000,516
|
|
20240701,105300,38406159500,299500,300000,300000,299000,644
|
|
20240701,105200,38213291500,300000,299500,300000,299500,388
|
|
20240701,105100,38097017000,299500,300000,300500,299500,1137
|
|
20240701,105000,37755981500,300000,301000,301000,300000,2219
|
|
20240701,104900,37089863500,300500,301000,301000,300500,231
|
|
20240701,104800,37020426500,301000,300500,301000,300500,166
|
|
20240701,104700,36970517000,300500,301000,301000,300500,958
|
|
20240701,104600,36682311000,301500,301500,301500,301000,265
|
|
20240701,104500,36602444500,301500,302000,302000,301000,172
|
|
20240701,104400,36550606500,301500,302000,302000,301500,177
|
|
20240701,104300,36497194500,301500,302000,302000,301500,285
|
|
20240701,104200,36411240500,302000,302000,302500,302000,1449
|
|
20240701,104100,35973342500,302500,302500,303000,302000,289
|
|
20240701,104000,35885913000,303000,302500,303000,302500,138
|
|
20240701,103900,35844135000,303000,302500,303000,302500,106
|
|
20240701,103800,35812033000,303000,303000,303500,302500,670
|
|
20240701,103700,35608978500,303000,302500,303000,302500,99
|
|
20240701,103600,35579010500,303000,303000,303000,302500,84
|
|
20240701,103500,35553569500,303000,303000,303500,302500,106
|
|
20240701,103400,35521468000,303000,302500,303000,302500,122
|
|
20240701,103300,35484518500,302500,302500,302500,302000,255
|
|
20240701,103200,35407411500,302500,303000,303000,302000,363
|
|
20240701,103100,35297599500,303000,303500,303500,303000,291
|
|
20240701,103000,35209367500,303500,303500,303500,303000,473
|
|
20240701,102900,35065864000,303500,304000,304000,303500,86
|
|
20240701,102800,35039729000,304000,303500,304000,303500,374
|
|
20240701,102700,34926182500,303500,303500,304000,303000,344
|
|
20240701,102600,34821779000,303500,303500,303500,303000,230
|
|
20240701,102500,34752060000,303000,303500,303500,303000,211
|
|
20240701,102400,34688027500,303500,303500,304000,303000,662
|
|
20240701,102300,34487063500,303000,303000,303500,303000,151
|
|
20240701,102200,34441310000,302500,303000,303500,302500,115
|
|
20240701,102100,34406470000,303000,301500,303000,301500,552
|
|
20240701,102000,34239436500,302000,302500,302500,302000,161
|
|
20240701,101900,34190804500,302500,302000,303000,302000,172
|
|
20240701,101800,34138767500,302500,302000,303000,302000,543
|
|
20240701,101700,33974627000,302000,302000,302500,302000,364
|
|
20240701,101600,33864684000,302500,302500,303000,302000,174
|
|
20240701,101500,33812043000,302500,302500,303000,302000,347
|
|
20240701,101400,33707043000,302500,302500,303000,302000,292
|
|
20240701,101300,33618713000,302500,302500,303000,302500,104
|
|
20240701,101200,33587233500,302500,302500,303000,302000,522
|
|
20240701,101100,33429294500,302500,303500,303500,302500,822
|
|
20240701,101000,33179960000,304000,303000,304000,303000,342
|
|
20240701,100900,33076194500,303000,302000,303500,302000,422
|
|
20240701,100800,32948358500,302500,303000,303000,302000,230
|
|
20240701,100700,32878835500,303000,303000,303500,302500,406
|
|
20240701,100600,32755727500,303500,302000,303500,302000,861
|
|
20240701,100500,32495078000,302500,302000,302500,302000,270
|
|
20240701,100400,32413447500,302000,302000,302500,302000,72
|
|
20240701,100300,32391693500,302000,300500,302500,300000,697
|
|
20240701,100200,32181700000,300500,300500,300500,300000,93
|
|
20240701,100100,32153768000,300500,301500,301500,300000,1322
|
|
20240701,100000,31756261000,301500,302500,302500,301500,964
|
|
20240701,095900,31465220000,302000,302000,302500,302000,208
|
|
20240701,095800,31402350000,302000,302500,303000,302000,376
|
|
20240701,095700,31288692500,302000,302500,303000,301500,805
|
|
20240701,095600,31045445000,302500,302500,302500,302000,203
|
|
20240701,095500,30984094500,302500,303000,303000,302000,378
|
|
20240701,095400,30869636500,303000,302000,303500,301500,1038
|
|
20240701,095300,30555636500,302000,302000,302500,302000,316
|
|
20240701,095200,30460131500,302500,303000,303500,302000,909
|
|
20240701,095100,30184841000,303000,302000,303500,302000,1337
|
|
20240701,095000,29779994000,302500,302500,302500,301500,601
|
|
20240701,094900,29598587000,302500,301500,302500,301000,874
|
|
20240701,094800,29334828000,301500,300500,302000,300500,573
|
|
20240701,094700,29162122500,301000,302000,302500,300500,961
|
|
20240701,094600,28872433000,302000,301000,303500,301000,2755
|
|
20240701,094500,28039747000,301000,300500,301500,300000,1079
|
|
20240701,094400,27715420500,301000,300500,301000,300000,865
|
|
20240701,094300,27455488000,300500,300500,301500,300500,2979
|
|
20240701,094200,26559116000,300500,299500,301000,299000,1324
|
|
20240701,094100,26161944500,299500,300500,300500,299000,2090
|
|
20240701,094000,25534891500,300500,300000,300500,299000,1713
|
|
20240701,093900,25020865500,300000,298500,300000,298000,1338
|
|
20240701,093800,24620387000,298500,298000,298500,297500,1008
|
|
20240701,093700,24319926500,298000,296500,299500,296500,2852
|
|
20240701,093600,23469774000,296500,296000,297000,296000,911
|
|
20240701,093500,23199856000,296000,297000,297000,296000,4502
|
|
20240701,093400,21865909000,297000,297500,297500,296500,914
|
|
20240701,093300,21594556000,297000,297500,298000,296000,6006
|
|
20240701,093200,19813616500,298000,298500,299000,297000,6763
|
|
20240701,093100,17799840500,299000,298500,299000,298000,1477
|
|
20240701,093000,17359156000,298000,298500,298500,298000,1717
|
|
20240701,092900,16847223500,298500,298500,298500,298000,1133
|
|
20240701,092800,16509138000,298500,299500,299500,298000,3593
|
|
20240701,092700,15436885000,299000,300000,300500,299000,3035
|
|
20240701,092600,14527831000,300500,300000,300500,300000,285
|
|
20240701,092500,14442282500,300000,300500,300500,299500,936
|
|
20240701,092400,14161438000,300500,300000,300500,299500,912
|
|
20240701,092300,13887710500,300000,301000,301000,299500,4237
|
|
20240701,092200,12616462000,300500,301500,301500,300500,1905
|
|
20240701,092100,12043263000,302000,301500,302000,301000,744
|
|
20240701,092000,11818867000,301500,302000,302500,301500,1248
|
|
20240701,091900,11441810000,302000,301500,302500,300500,636
|
|
20240701,091800,11250030000,301000,301500,301500,300500,3714
|
|
20240701,091700,10132677500,301500,304000,304000,301500,5965
|
|
20240701,091600,8327386500,304000,304000,304000,303500,431
|
|
20240701,091500,8196511500,304000,303500,304500,303000,902
|
|
20240701,091400,7922540000,303000,303500,304500,303000,1669
|
|
20240701,091300,7415719500,303500,304000,304000,303500,378
|
|
20240701,091200,7300937000,303500,304500,304500,303000,3100
|
|
20240701,091100,6358940500,304500,304500,305000,304500,598
|
|
20240701,091000,6176771000,304500,305000,305000,304000,809
|
|
20240701,090900,5930447500,304500,305000,305500,304500,1474
|
|
20240701,090800,5480904500,305500,305500,306000,304500,841
|
|
20240701,090700,5224416500,305000,306000,306500,304500,2981
|
|
20240701,090600,4315088000,306000,308000,309000,306000,2267
|
|
20240701,090500,3617705500,308000,307500,308500,307000,614
|
|
20240701,090400,3428658000,308000,308000,308000,306500,888
|
|
20240701,090300,3155649500,308000,307000,308500,306000,595
|
|
20240701,090200,2972490000,306000,306000,307000,304500,1128
|
|
20240701,090100,2628146000,305000,307500,309500,305000,3477
|
|
20240701,090000,1561770500,307500,310000,310000,306000,4995
|