582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,183900,872165000,298000,298000,298000,298000,34
|
|
20240604,183800,872165000,298000,298000,298000,298000,0
|
|
20240604,183700,872165000,298000,298000,298000,298000,0
|
|
20240604,183600,872165000,298000,298000,298000,298000,0
|
|
20240604,183500,872165000,298000,298000,298000,298000,0
|
|
20240604,183400,872165000,298000,298000,298000,298000,0
|
|
20240604,183300,872165000,298000,298000,298000,298000,0
|
|
20240604,183200,872165000,298000,298000,298000,298000,0
|
|
20240604,183100,872165000,298000,298000,298000,298000,0
|
|
20240604,183000,872165000,298000,298000,298000,298000,0
|
|
20240604,182900,872165000,298000,298000,298000,298000,0
|
|
20240604,182800,872165000,298000,298000,298000,298000,0
|
|
20240604,182700,872165000,298000,298000,298000,298000,0
|
|
20240604,182600,872165000,298000,298000,298000,298000,0
|
|
20240604,182500,872165000,298000,298000,298000,298000,0
|
|
20240604,182400,872165000,298000,298000,298000,298000,0
|
|
20240604,182300,872165000,298000,298000,298000,298000,0
|
|
20240604,182200,872165000,298000,298000,298000,298000,0
|
|
20240604,182100,872165000,298000,298000,298000,298000,0
|
|
20240604,182000,872165000,298000,298000,298000,298000,0
|
|
20240604,181900,872165000,298000,298000,298000,298000,0
|
|
20240604,181800,872165000,298000,298000,298000,298000,0
|
|
20240604,181700,872165000,298000,298000,298000,298000,0
|
|
20240604,181600,872165000,298000,298000,298000,298000,0
|
|
20240604,181500,872165000,298000,298000,298000,298000,0
|
|
20240604,181400,872165000,298000,298000,298000,298000,0
|
|
20240604,181300,872165000,298000,298000,298000,298000,0
|
|
20240604,181200,872165000,298000,298000,298000,298000,0
|
|
20240604,181100,872165000,298000,298000,298000,298000,0
|
|
20240604,181000,872165000,298000,298000,298000,298000,0
|
|
20240604,180900,872165000,298000,298000,298000,298000,34
|
|
20240604,180800,872165000,298000,298000,298000,298000,0
|
|
20240604,180700,872165000,298000,298000,298000,298000,0
|
|
20240604,180600,872165000,298000,298000,298000,298000,0
|
|
20240604,180500,872165000,298000,298000,298000,298000,0
|
|
20240604,180400,872165000,298000,298000,298000,298000,0
|
|
20240604,180300,872165000,298000,298000,298000,298000,0
|
|
20240604,180200,872165000,298000,298000,298000,298000,0
|
|
20240604,180100,872165000,298000,298000,298000,298000,0
|
|
20240604,180000,872165000,298000,298000,298000,298000,0
|
|
20240604,175900,872165000,298000,298000,298000,298000,0
|
|
20240604,175800,872165000,298000,298000,298000,298000,0
|
|
20240604,175700,872165000,298000,298000,298000,298000,0
|
|
20240604,175600,872165000,298000,298000,298000,298000,0
|
|
20240604,175500,872165000,298000,298000,298000,298000,0
|
|
20240604,175400,872165000,298000,298000,298000,298000,0
|
|
20240604,175300,872165000,298000,298000,298000,298000,0
|
|
20240604,175200,872165000,298000,298000,298000,298000,0
|
|
20240604,175100,872165000,298000,298000,298000,298000,0
|
|
20240604,175000,872165000,298000,298000,298000,298000,0
|
|
20240604,174900,872165000,298000,298000,298000,298000,0
|
|
20240604,174800,872165000,298000,298000,298000,298000,0
|
|
20240604,174700,872165000,298000,298000,298000,298000,0
|
|
20240604,174600,872165000,298000,298000,298000,298000,0
|
|
20240604,174500,872165000,298000,298000,298000,298000,0
|
|
20240604,174400,872165000,298000,298000,298000,298000,0
|
|
20240604,174300,872165000,298000,298000,298000,298000,0
|
|
20240604,174200,872165000,298000,298000,298000,298000,0
|
|
20240604,174100,872165000,298000,298000,298000,298000,0
|
|
20240604,174000,872165000,298000,298000,298000,298000,0
|
|
20240604,173900,872165000,298000,298000,298000,298000,34
|
|
20240604,173800,872165000,298000,298000,298000,298000,0
|
|
20240604,173700,872165000,298000,298000,298000,298000,0
|
|
20240604,173600,872165000,298000,298000,298000,298000,0
|
|
20240604,173500,872165000,298000,298000,298000,298000,0
|
|
20240604,173400,872165000,298000,298000,298000,298000,0
|
|
20240604,173300,872165000,298000,298000,298000,298000,0
|
|
20240604,173200,872165000,298000,298000,298000,298000,0
|
|
20240604,173100,872165000,298000,298000,298000,298000,0
|
|
20240604,173000,872165000,298000,298000,298000,298000,0
|
|
20240604,172900,872165000,298000,298000,298000,298000,0
|
|
20240604,172800,872165000,298000,298000,298000,298000,0
|
|
20240604,172700,872165000,298000,298000,298000,298000,0
|
|
20240604,172600,872165000,298000,298000,298000,298000,0
|
|
20240604,172500,872165000,298000,298000,298000,298000,0
|
|
20240604,172400,872165000,298000,298000,298000,298000,0
|
|
20240604,172300,872165000,298000,298000,298000,298000,0
|
|
20240604,172200,872165000,298000,298000,298000,298000,0
|
|
20240604,172100,872165000,298000,298000,298000,298000,0
|
|
20240604,172000,872165000,298000,298000,298000,298000,0
|
|
20240604,171900,872165000,298000,298000,298000,298000,0
|
|
20240604,171800,872165000,298000,298000,298000,298000,0
|
|
20240604,171700,872165000,298000,298000,298000,298000,0
|
|
20240604,171600,872165000,298000,298000,298000,298000,0
|
|
20240604,171500,872165000,298000,298000,298000,298000,0
|
|
20240604,171400,872165000,298000,298000,298000,298000,0
|
|
20240604,171300,872165000,298000,298000,298000,298000,0
|
|
20240604,171200,872165000,298000,298000,298000,298000,0
|
|
20240604,171100,872165000,298000,298000,298000,298000,0
|
|
20240604,171000,872165000,298000,298000,298000,298000,0
|
|
20240604,170900,872165000,298000,298000,298000,298000,34
|
|
20240604,170800,872165000,298000,298000,298000,298000,0
|
|
20240604,170700,872165000,298000,298000,298000,298000,0
|
|
20240604,170600,872165000,298000,298000,298000,298000,0
|
|
20240604,170500,872165000,298000,298000,298000,298000,0
|
|
20240604,170400,872165000,298000,298000,298000,298000,0
|
|
20240604,170300,872165000,298000,298000,298000,298000,0
|
|
20240604,170200,872165000,298000,298000,298000,298000,0
|
|
20240604,170100,872165000,298000,298000,298000,298000,0
|
|
20240604,170000,872165000,298000,298000,298000,298000,0
|
|
20240604,165900,872165000,298000,298000,298000,298000,0
|
|
20240604,165800,872165000,298000,298000,298000,298000,0
|
|
20240604,165700,872165000,298000,298000,298000,298000,0
|
|
20240604,165600,872165000,298000,298000,298000,298000,0
|
|
20240604,165500,872165000,298000,298000,298000,298000,0
|
|
20240604,165400,872165000,298000,298000,298000,298000,0
|
|
20240604,165300,872165000,298000,298000,298000,298000,0
|
|
20240604,165200,872165000,298000,298000,298000,298000,0
|
|
20240604,165100,872165000,298000,298000,298000,298000,0
|
|
20240604,165000,872165000,298000,298000,298000,298000,0
|
|
20240604,164900,872165000,298000,298000,298000,298000,0
|
|
20240604,164800,872165000,298000,298000,298000,298000,0
|
|
20240604,164700,872165000,298000,298000,298000,298000,0
|
|
20240604,164600,872165000,298000,298000,298000,298000,0
|
|
20240604,164500,872165000,298000,298000,298000,298000,0
|
|
20240604,164400,872165000,298000,298000,298000,298000,0
|
|
20240604,164300,872165000,298000,298000,298000,298000,0
|
|
20240604,164200,872165000,298000,298000,298000,298000,0
|
|
20240604,164100,872165000,298000,298000,298000,298000,0
|
|
20240604,164000,872165000,298000,298000,298000,298000,0
|
|
20240604,163900,872165000,298000,298000,298000,298000,34
|
|
20240604,163800,872165000,298000,298000,298000,298000,0
|
|
20240604,163700,872165000,298000,298000,298000,298000,0
|
|
20240604,163600,872165000,298000,298000,298000,298000,0
|
|
20240604,163500,872165000,298000,298000,298000,298000,0
|
|
20240604,163400,872165000,298000,298000,298000,298000,0
|
|
20240604,163300,872165000,298000,298000,298000,298000,0
|
|
20240604,163200,872165000,298000,298000,298000,298000,0
|
|
20240604,163100,872165000,298000,298000,298000,298000,0
|
|
20240604,163000,872165000,298000,298000,298000,298000,0
|
|
20240604,162900,872165000,298000,298000,298000,298000,0
|
|
20240604,162800,872165000,298000,298000,298000,298000,0
|
|
20240604,162700,872165000,298000,298000,298000,298000,0
|
|
20240604,162600,872165000,298000,298000,298000,298000,0
|
|
20240604,162500,872165000,298000,298000,298000,298000,0
|
|
20240604,162400,872165000,298000,298000,298000,298000,0
|
|
20240604,162300,872165000,298000,298000,298000,298000,0
|
|
20240604,162200,872165000,298000,298000,298000,298000,0
|
|
20240604,162100,872165000,298000,298000,298000,298000,0
|
|
20240604,162000,872165000,298000,298000,298000,298000,0
|
|
20240604,161900,872165000,298000,298000,298000,298000,0
|
|
20240604,161800,872165000,298000,298000,298000,298000,0
|
|
20240604,161700,872165000,298000,298000,298000,298000,0
|
|
20240604,161600,872165000,298000,298000,298000,298000,0
|
|
20240604,161500,872165000,298000,298000,298000,298000,0
|
|
20240604,161400,872165000,298000,298000,298000,298000,0
|
|
20240604,161300,872165000,298000,298000,298000,298000,0
|
|
20240604,161200,872165000,298000,298000,298000,298000,0
|
|
20240604,161100,872165000,298000,298000,298000,298000,0
|
|
20240604,161000,872165000,298000,298000,298000,298000,0
|
|
20240604,160900,872165000,298000,298000,298000,298000,34
|
|
20240604,160800,872165000,298000,298000,298000,298000,0
|
|
20240604,160700,872165000,298000,298000,298000,298000,0
|
|
20240604,160600,872165000,298000,298000,298000,298000,0
|
|
20240604,160500,872165000,298000,298000,298000,298000,0
|
|
20240604,160400,872165000,298000,298000,298000,298000,0
|
|
20240604,160300,872165000,298000,298000,298000,298000,0
|
|
20240604,160200,872165000,298000,298000,298000,298000,0
|
|
20240604,160100,872165000,298000,298000,298000,298000,0
|
|
20240604,160000,872165000,298000,298000,298000,298000,0
|
|
20240604,155900,872165000,298000,298000,298000,298000,0
|
|
20240604,155800,872165000,298000,298000,298000,298000,0
|
|
20240604,155700,872165000,298000,298000,298000,298000,0
|
|
20240604,155600,872165000,298000,298000,298000,298000,0
|
|
20240604,155500,872165000,298000,298000,298000,298000,0
|
|
20240604,155400,872165000,298000,298000,298000,298000,0
|
|
20240604,155300,872165000,298000,298000,298000,298000,0
|
|
20240604,155200,872165000,298000,298000,298000,298000,0
|
|
20240604,155100,872165000,298000,298000,298000,298000,0
|
|
20240604,155000,872165000,298000,298000,298000,298000,0
|
|
20240604,154900,872165000,298000,298000,298000,298000,0
|
|
20240604,154800,872165000,298000,298000,298000,298000,0
|
|
20240604,154700,872165000,298000,298000,298000,298000,0
|
|
20240604,154600,872165000,298000,298000,298000,298000,0
|
|
20240604,154500,872165000,298000,298000,298000,298000,0
|
|
20240604,154400,872165000,298000,298000,298000,298000,0
|
|
20240604,154300,872165000,298000,298000,298000,298000,0
|
|
20240604,154200,872165000,298000,298000,298000,298000,0
|
|
20240604,154100,872165000,298000,298000,298000,298000,0
|
|
20240604,154000,872165000,298000,298000,298000,298000,0
|
|
20240604,153900,872165000,298000,298000,298000,298000,34
|
|
20240604,153800,872165000,298000,298000,298000,298000,0
|
|
20240604,153700,872165000,298000,298000,298000,298000,0
|
|
20240604,153600,872165000,298000,298000,298000,298000,0
|
|
20240604,153500,872165000,298000,298000,298000,298000,0
|
|
20240604,153400,872165000,298000,298000,298000,298000,0
|
|
20240604,153300,872165000,298000,298000,298000,298000,0
|
|
20240604,153200,872165000,298000,298000,298000,298000,0
|
|
20240604,153100,872165000,298000,298000,298000,298000,0
|
|
20240604,153000,872165000,298000,298000,298000,298000,34
|
|
20240604,152900,862033000,296500,296500,296500,296500,0
|
|
20240604,152800,862033000,296500,296500,296500,296500,0
|
|
20240604,152700,862033000,296500,296500,296500,296500,0
|
|
20240604,152600,862033000,296500,296500,296500,296500,0
|
|
20240604,152500,862033000,296500,296500,296500,296500,0
|
|
20240604,152400,862033000,296500,296500,296500,296500,0
|
|
20240604,152300,862033000,296500,296500,296500,296500,0
|
|
20240604,152200,862033000,296500,296500,296500,296500,0
|
|
20240604,152100,862033000,296500,296500,296500,296500,0
|
|
20240604,152000,862033000,296500,296500,296500,296500,0
|
|
20240604,151900,862033000,296500,298000,298000,296500,10
|
|
20240604,151800,859059000,296500,296500,297000,296500,4
|
|
20240604,151700,857872500,296500,296500,296500,296500,144
|
|
20240604,151600,815176500,297000,296500,297000,296500,4
|
|
20240604,151500,813989500,296500,296500,296500,296500,1
|
|
20240604,151400,813693000,297500,297500,297500,297500,0
|
|
20240604,151300,813693000,297500,297500,297500,297500,15
|
|
20240604,151200,809230500,297500,297500,297500,297500,1
|
|
20240604,151100,808933000,296500,296500,296500,296500,0
|
|
20240604,151000,808933000,296500,296500,296500,296500,4
|
|
20240604,150900,807747000,297500,297500,297500,297500,0
|
|
20240604,150800,807747000,297500,297500,297500,297500,0
|
|
20240604,150700,807747000,297500,297500,297500,297500,1
|
|
20240604,150600,807449500,296500,296500,296500,296500,0
|
|
20240604,150500,807449500,296500,296500,296500,296500,7
|
|
20240604,150400,805374000,296500,296500,296500,296500,3
|
|
20240604,150300,804484500,297500,297500,297500,297500,0
|
|
20240604,150200,804484500,297500,297500,297500,297500,8
|
|
20240604,150100,802104500,297500,297500,297500,296500,9
|
|
20240604,150000,799429000,296500,296500,296500,296500,2
|
|
20240604,145900,798836000,297500,297500,297500,297500,0
|
|
20240604,145800,798836000,297500,297500,297500,297500,10
|
|
20240604,145700,795861000,297500,297500,297500,297500,1
|
|
20240604,145600,795563500,296500,296500,296500,296500,0
|
|
20240604,145500,795563500,296500,296500,296500,296500,1
|
|
20240604,145400,795267000,296500,296500,296500,296500,0
|
|
20240604,145300,795267000,296500,296500,296500,296500,2
|
|
20240604,145200,794674000,296500,296500,296500,296500,1
|
|
20240604,145100,794377500,297500,297500,297500,297500,1
|
|
20240604,145000,794080000,297500,297500,297500,297500,13
|
|
20240604,144900,790212500,297000,297000,297000,297000,1
|
|
20240604,144800,789915500,297000,297000,297000,297000,0
|
|
20240604,144700,789915500,297000,297000,297000,297000,3
|
|
20240604,144600,789024500,297500,297000,297500,297000,100
|
|
20240604,144500,759282000,297500,296500,297500,296500,6
|
|
20240604,144400,757502000,296500,296500,296500,296500,1
|
|
20240604,144300,757205500,296500,296500,296500,296500,1
|
|
20240604,144200,756909000,296500,296500,297500,296500,10
|
|
20240604,144100,753943000,296500,296500,296500,296500,8
|
|
20240604,144000,751571000,296500,296500,297000,296500,3
|
|
20240604,143900,750681000,297500,296000,297500,296000,34
|
|
20240604,143800,740600500,296500,296500,296500,296500,5
|
|
20240604,143700,739118000,296500,296500,296500,296500,47
|
|
20240604,143600,725182500,296500,297000,297000,296500,125
|
|
20240604,143500,688119000,297000,297000,297000,297000,20
|
|
20240604,143400,682179000,297000,297000,297000,297000,3
|
|
20240604,143300,681288000,297000,297000,297000,297000,24
|
|
20240604,143200,674160000,297500,297500,297500,297500,5
|
|
20240604,143100,672672500,297500,297500,297500,297500,1
|
|
20240604,143000,672375000,297500,297000,297500,297000,4
|
|
20240604,142900,671186500,297500,297000,297500,296500,130
|
|
20240604,142800,632580500,297500,297500,297500,297500,0
|
|
20240604,142700,632580500,297500,297500,297500,297500,1
|
|
20240604,142600,632283000,297500,297500,297500,297500,0
|
|
20240604,142500,632283000,297500,297500,297500,297500,5
|
|
20240604,142400,630795500,297000,297000,297000,297000,16
|
|
20240604,142300,626043500,297000,297000,297000,297000,10
|
|
20240604,142200,623073500,297500,297500,297500,297500,1
|
|
20240604,142100,622776000,298500,297500,298500,297000,15
|
|
20240604,142000,618314500,298500,298500,298500,298500,1
|
|
20240604,141900,618016000,297000,297000,297000,297000,0
|
|
20240604,141800,618016000,297000,297000,297000,297000,0
|
|
20240604,141700,618016000,297000,297500,297500,297000,65
|
|
20240604,141600,598683500,298500,298500,298500,298500,0
|
|
20240604,141500,598683500,298500,298500,298500,298500,0
|
|
20240604,141400,598683500,298500,298500,298500,298500,1
|
|
20240604,141300,598385000,298500,298500,298500,298500,0
|
|
20240604,141200,598385000,298500,298500,298500,298500,0
|
|
20240604,141100,598385000,298500,298500,298500,298500,0
|
|
20240604,141000,598385000,298500,298500,298500,298500,1
|
|
20240604,140900,598086500,297500,297500,297500,297500,0
|
|
20240604,140800,598086500,297500,297500,297500,297500,0
|
|
20240604,140700,598086500,297500,297500,297500,297500,0
|
|
20240604,140600,598086500,297500,297500,297500,297500,0
|
|
20240604,140500,598086500,297500,297500,297500,297500,0
|
|
20240604,140400,598086500,297500,297500,297500,297500,0
|
|
20240604,140300,598086500,297500,297500,297500,297500,0
|
|
20240604,140200,598086500,297500,297500,297500,297500,0
|
|
20240604,140100,598086500,297500,298000,298000,297500,2
|
|
20240604,140000,597491000,298500,298500,298500,298500,2
|
|
20240604,135900,596894000,298500,298500,298500,298500,5
|
|
20240604,135800,595401500,298500,298500,298500,298500,0
|
|
20240604,135700,595401500,298500,298500,298500,298500,0
|
|
20240604,135600,595401500,298500,298500,298500,298500,1
|
|
20240604,135500,595103000,298500,298500,298500,298500,0
|
|
20240604,135400,595103000,298500,298500,298500,298500,0
|
|
20240604,135300,595103000,298500,298500,298500,298500,0
|
|
20240604,135200,595103000,298500,298500,298500,298500,0
|
|
20240604,135100,595103000,298500,298500,298500,298500,0
|
|
20240604,135000,595103000,298500,298500,298500,298500,8
|
|
20240604,134900,592715000,298000,298000,298000,298000,0
|
|
20240604,134800,592715000,298000,298000,298000,298000,0
|
|
20240604,134700,592715000,298000,298000,298000,298000,2
|
|
20240604,134600,592119000,298500,298500,298500,298500,0
|
|
20240604,134500,592119000,298500,298500,298500,298500,0
|
|
20240604,134400,592119000,298500,298500,298500,298500,0
|
|
20240604,134300,592119000,298500,298500,298500,298500,0
|
|
20240604,134200,592119000,298500,298500,298500,298500,0
|
|
20240604,134100,592119000,298500,298500,298500,298500,2
|
|
20240604,134000,591522000,298500,298500,298500,298500,0
|
|
20240604,133900,591522000,298500,298500,298500,298500,2
|
|
20240604,133800,590925000,298000,298000,298000,298000,0
|
|
20240604,133700,590925000,298000,298000,298000,298000,1
|
|
20240604,133600,590627000,298500,298500,298500,298500,0
|
|
20240604,133500,590627000,298500,298500,298500,298500,0
|
|
20240604,133400,590627000,298500,298500,298500,298500,0
|
|
20240604,133300,590627000,298500,298500,298500,298500,1
|
|
20240604,133200,590328500,298000,298000,298000,298000,0
|
|
20240604,133100,590328500,298000,298000,298000,298000,0
|
|
20240604,133000,590328500,298000,298000,298000,298000,12
|
|
20240604,132900,586752500,298000,298000,298000,298000,5
|
|
20240604,132800,585262500,297500,297500,297500,297500,1
|
|
20240604,132700,584965000,297500,297500,297500,297500,0
|
|
20240604,132600,584965000,297500,297500,297500,297500,0
|
|
20240604,132500,584965000,297500,297500,297500,297500,0
|
|
20240604,132400,584965000,297500,297500,297500,297500,0
|
|
20240604,132300,584965000,297500,297500,297500,297500,0
|
|
20240604,132200,584965000,297500,297500,297500,297500,0
|
|
20240604,132100,584965000,297500,297500,297500,297500,0
|
|
20240604,132000,584965000,297500,297500,297500,297500,0
|
|
20240604,131900,584965000,297500,297500,297500,297500,0
|
|
20240604,131800,584965000,297500,297500,297500,297500,2
|
|
20240604,131700,584370000,298500,298500,298500,298500,0
|
|
20240604,131600,584370000,298500,298500,298500,298500,10
|
|
20240604,131500,581385000,298500,298500,298500,298500,7
|
|
20240604,131400,579295500,298500,298500,298500,298500,0
|
|
20240604,131300,579295500,298500,298500,298500,298500,0
|
|
20240604,131200,579295500,298500,298500,298500,298500,0
|
|
20240604,131100,579295500,298500,298500,298500,298500,8
|
|
20240604,131000,576907500,297500,297500,297500,297500,0
|
|
20240604,130900,576907500,297500,297500,297500,297500,1
|
|
20240604,130800,576610000,298000,298000,298000,298000,0
|
|
20240604,130700,576610000,298000,298000,298000,298000,0
|
|
20240604,130600,576610000,298000,298000,298000,298000,0
|
|
20240604,130500,576610000,298000,298000,298000,298000,0
|
|
20240604,130400,576610000,298000,298000,298000,298000,100
|
|
20240604,130300,546810000,298000,298000,298000,298000,0
|
|
20240604,130200,546810000,298000,298000,298000,298000,0
|
|
20240604,130100,546810000,298000,298000,298000,298000,0
|
|
20240604,130000,546810000,298000,298000,298000,298000,1
|
|
20240604,125900,546512000,297500,297500,297500,297500,1
|
|
20240604,125800,546214500,297500,297500,297500,297500,0
|
|
20240604,125700,546214500,297500,297500,297500,297500,0
|
|
20240604,125600,546214500,297500,297500,297500,297500,0
|
|
20240604,125500,546214500,297500,297500,297500,297500,0
|
|
20240604,125400,546214500,297500,297500,297500,297500,2
|
|
20240604,125300,545619500,297500,297500,297500,297500,1
|
|
20240604,125200,545322000,297500,298000,298000,297500,22
|
|
20240604,125100,538774500,298000,298000,298000,298000,0
|
|
20240604,125000,538774500,298000,298000,298000,298000,10
|
|
20240604,124900,535794500,298000,298000,298000,298000,0
|
|
20240604,124800,535794500,298000,298000,298000,298000,7
|
|
20240604,124700,533708500,298000,298000,298000,298000,0
|
|
20240604,124600,533708500,298000,298000,298000,298000,0
|
|
20240604,124500,533708500,298000,298000,298000,298000,0
|
|
20240604,124400,533708500,298000,298000,298000,298000,1
|
|
20240604,124300,533410500,298000,298000,298000,298000,0
|
|
20240604,124200,533410500,298000,298000,298000,298000,3
|
|
20240604,124100,532516500,298000,298000,298000,298000,0
|
|
20240604,124000,532516500,298000,298000,298000,298000,52
|
|
20240604,123900,517020500,298000,298000,298000,298000,4
|
|
20240604,123800,515828500,297500,297500,297500,297500,0
|
|
20240604,123700,515828500,297500,297500,297500,297500,0
|
|
20240604,123600,515828500,297500,297500,297500,297500,0
|
|
20240604,123500,515828500,297500,297500,297500,297500,4
|
|
20240604,123400,514638500,297500,297500,297500,297500,0
|
|
20240604,123300,514638500,297500,297500,297500,297500,1
|
|
20240604,123200,514341000,297500,297500,297500,297500,6
|
|
20240604,123100,512556000,298000,298000,298000,298000,0
|
|
20240604,123000,512556000,298000,298000,298000,298000,0
|
|
20240604,122900,512556000,298000,298000,298000,298000,0
|
|
20240604,122800,512556000,298000,298000,298000,298000,0
|
|
20240604,122700,512556000,298000,298000,298000,298000,0
|
|
20240604,122600,512556000,298000,298000,298000,298000,2
|
|
20240604,122500,511960000,298000,298000,298000,298000,0
|
|
20240604,122400,511960000,298000,298000,298000,298000,18
|
|
20240604,122300,506596000,297000,297500,297500,297000,51
|
|
20240604,122200,491432000,297500,297500,297500,297500,0
|
|
20240604,122100,491432000,297500,297500,297500,297500,1
|
|
20240604,122000,491134500,297500,297500,297500,297500,0
|
|
20240604,121900,491134500,297500,297500,297500,297500,0
|
|
20240604,121800,491134500,297500,297500,297500,297500,0
|
|
20240604,121700,491134500,297500,297500,297500,297500,0
|
|
20240604,121600,491134500,297500,297500,297500,297500,0
|
|
20240604,121500,491134500,297500,297500,297500,297500,0
|
|
20240604,121400,491134500,297500,297500,297500,297500,0
|
|
20240604,121300,491134500,297500,297500,297500,297500,4
|
|
20240604,121200,489944500,298000,298000,298000,298000,0
|
|
20240604,121100,489944500,298000,298000,298000,298000,1
|
|
20240604,121000,489646500,297500,297500,297500,297500,0
|
|
20240604,120900,489646500,297500,297500,297500,297500,0
|
|
20240604,120800,489646500,297500,297500,297500,297500,31
|
|
20240604,120700,480424000,298000,298000,298000,298000,0
|
|
20240604,120600,480424000,298000,298000,298000,298000,10
|
|
20240604,120500,477444000,297500,297500,297500,297500,0
|
|
20240604,120400,477444000,297500,297500,297500,297500,8
|
|
20240604,120300,475064000,297500,297500,297500,297500,0
|
|
20240604,120200,475064000,297500,297500,297500,297500,0
|
|
20240604,120100,475064000,297500,297500,297500,297500,46
|
|
20240604,120000,461379000,297500,297500,297500,297500,2
|
|
20240604,115900,460784000,297500,297500,297500,297500,0
|
|
20240604,115800,460784000,297500,297500,297500,297500,0
|
|
20240604,115700,460784000,297500,297500,297500,297500,0
|
|
20240604,115600,460784000,297500,297500,297500,297500,0
|
|
20240604,115500,460784000,297500,298000,298000,297500,10
|
|
20240604,115400,457804500,299000,299000,299000,299000,1
|
|
20240604,115300,457505500,299000,299000,299000,299000,2
|
|
20240604,115200,456907500,298500,298500,298500,298500,0
|
|
20240604,115100,456907500,298500,298500,299000,298500,8
|
|
20240604,115000,454519000,298500,298500,298500,298500,0
|
|
20240604,114900,454519000,298500,298500,298500,298500,1
|
|
20240604,114800,454220500,298000,298000,298000,298000,0
|
|
20240604,114700,454220500,298000,298000,298000,298000,0
|
|
20240604,114600,454220500,298000,298000,298000,298000,0
|
|
20240604,114500,454220500,298000,298000,298000,298000,2
|
|
20240604,114400,453624500,298500,298500,298500,298500,0
|
|
20240604,114300,453624500,298500,298500,298500,298500,0
|
|
20240604,114200,453624500,298500,298500,298500,298500,0
|
|
20240604,114100,453624500,298500,298500,298500,298500,0
|
|
20240604,114000,453624500,298500,298500,298500,298500,0
|
|
20240604,113900,453624500,298500,298500,298500,298500,0
|
|
20240604,113800,453624500,298500,298500,298500,298500,1
|
|
20240604,113700,453326000,298500,298500,298500,298500,5
|
|
20240604,113600,451833500,298000,298000,298000,298000,0
|
|
20240604,113500,451833500,298000,298000,298000,298000,1
|
|
20240604,113400,451535500,298500,298500,298500,298500,1
|
|
20240604,113300,451237000,298500,298500,298500,298500,0
|
|
20240604,113200,451237000,298500,298500,298500,298500,0
|
|
20240604,113100,451237000,298500,298500,298500,298500,1
|
|
20240604,113000,450938500,298000,298000,298000,298000,1
|
|
20240604,112900,450640500,298000,298000,298000,298000,0
|
|
20240604,112800,450640500,298000,298000,298000,298000,2
|
|
20240604,112700,450044500,298500,298500,298500,298500,0
|
|
20240604,112600,450044500,298500,298500,298500,298500,2
|
|
20240604,112500,449447500,298000,298000,298000,298000,1
|
|
20240604,112400,449149500,298500,298000,298500,298000,24
|
|
20240604,112300,441991500,298000,298000,298000,298000,0
|
|
20240604,112200,441991500,298000,298000,298000,298000,30
|
|
20240604,112100,433051500,298000,298000,298000,298000,0
|
|
20240604,112000,433051500,298000,298500,298500,298000,3
|
|
20240604,111900,432157000,298500,298500,298500,298500,0
|
|
20240604,111800,432157000,298500,298500,298500,298500,0
|
|
20240604,111700,432157000,298500,298500,298500,298500,0
|
|
20240604,111600,432157000,298500,298500,298500,298500,0
|
|
20240604,111500,432157000,298500,298500,298500,298500,5
|
|
20240604,111400,430664500,299000,299000,299000,299000,0
|
|
20240604,111300,430664500,299000,299000,299000,299000,61
|
|
20240604,111200,412425500,299000,299000,299000,299000,1
|
|
20240604,111100,412126500,299000,298500,299000,298500,2
|
|
20240604,111000,411529000,298500,298500,298500,298500,0
|
|
20240604,110900,411529000,298500,298500,298500,298500,1
|
|
20240604,110800,411230500,298500,298500,298500,298500,2
|
|
20240604,110700,410633500,298500,298500,298500,298500,17
|
|
20240604,110600,405559000,298000,298000,298000,298000,0
|
|
20240604,110500,405559000,298000,298000,298000,298000,1
|
|
20240604,110400,405261000,298000,298000,298000,298000,0
|
|
20240604,110300,405261000,298000,298500,298500,298000,25
|
|
20240604,110200,397803000,298500,298500,298500,298500,0
|
|
20240604,110100,397803000,298500,298500,298500,298500,0
|
|
20240604,110000,397803000,298500,299000,299000,298500,2
|
|
20240604,105900,397205500,299000,299000,299000,299000,4
|
|
20240604,105800,396009500,298000,298000,298000,298000,10
|
|
20240604,105700,393029500,299000,299000,299000,299000,4
|
|
20240604,105600,391833500,298000,298500,298500,298000,23
|
|
20240604,105500,384968500,298500,298500,298500,298500,4
|
|
20240604,105400,383774500,298500,298500,298500,298500,6
|
|
20240604,105300,381983500,298500,298500,298500,298500,0
|
|
20240604,105200,381983500,298500,298500,298500,298500,0
|
|
20240604,105100,381983500,298500,298500,298500,298500,5
|
|
20240604,105000,380491000,298500,298500,298500,298500,1
|
|
20240604,104900,380192500,298000,298000,298000,298000,0
|
|
20240604,104800,380192500,298000,298000,298000,298000,0
|
|
20240604,104700,380192500,298000,298000,298000,298000,0
|
|
20240604,104600,380192500,298000,298000,298000,298000,0
|
|
20240604,104500,380192500,298000,298000,298000,298000,0
|
|
20240604,104400,380192500,298000,298000,298000,298000,43
|
|
20240604,104300,367378500,298000,298000,298000,298000,1
|
|
20240604,104200,367080500,298000,298000,298000,298000,0
|
|
20240604,104100,367080500,298000,298000,298000,298000,8
|
|
20240604,104000,364696500,298000,298500,298500,298000,14
|
|
20240604,103900,360520500,299500,299500,299500,299500,57
|
|
20240604,103800,343449000,299500,299500,299500,299500,3
|
|
20240604,103700,342550500,299500,299500,299500,299500,0
|
|
20240604,103600,342550500,299500,299500,299500,299500,0
|
|
20240604,103500,342550500,299500,299500,299500,299500,4
|
|
20240604,103400,341352500,299500,299500,299500,299500,0
|
|
20240604,103300,341352500,299500,299500,299500,299500,2
|
|
20240604,103200,340753500,299500,299500,299500,299500,0
|
|
20240604,103100,340753500,299500,299500,299500,299500,3
|
|
20240604,103000,339855000,299500,300000,300000,299500,6
|
|
20240604,102900,338055500,300000,298500,300000,298500,11
|
|
20240604,102800,334760000,299000,299000,299000,299000,9
|
|
20240604,102700,332069000,300000,300000,300000,300000,0
|
|
20240604,102600,332069000,300000,300000,300000,300000,0
|
|
20240604,102500,332069000,300000,299500,300000,299500,6
|
|
20240604,102400,330269500,299000,299000,299000,299000,6
|
|
20240604,102300,328475500,299000,299000,299000,299000,4
|
|
20240604,102200,327279500,299500,299500,299500,299500,0
|
|
20240604,102100,327279500,299500,299500,299500,299500,1
|
|
20240604,102000,326980000,299500,299500,299500,299500,1
|
|
20240604,101900,326680500,299500,299500,299500,299500,0
|
|
20240604,101800,326680500,299500,299500,299500,299500,0
|
|
20240604,101700,326680500,299500,299500,299500,299500,0
|
|
20240604,101600,326680500,299500,299000,299500,299000,4
|
|
20240604,101500,325484000,299000,299000,299000,299000,0
|
|
20240604,101400,325484000,299000,299000,300000,299000,11
|
|
20240604,101300,322194000,299500,299500,299500,299500,4
|
|
20240604,101200,320996000,300000,300000,300000,300000,16
|
|
20240604,101100,316196000,300500,300000,300500,300000,7
|
|
20240604,101000,314095000,300500,300500,300500,300500,2
|
|
20240604,100900,313494000,300500,300500,300500,300500,0
|
|
20240604,100800,313494000,300500,300500,300500,300500,1
|
|
20240604,100700,313193500,300500,301000,301000,300000,11
|
|
20240604,100600,309884000,300500,300500,300500,300500,101
|
|
20240604,100500,279533500,301000,301000,301000,301000,0
|
|
20240604,100400,279533500,301000,301000,301000,301000,0
|
|
20240604,100300,279533500,301000,301000,301000,301000,0
|
|
20240604,100200,279533500,301000,300500,301000,300500,3
|
|
20240604,100100,278631500,300500,300500,301000,300500,6
|
|
20240604,100000,276826500,301000,301000,301000,301000,8
|
|
20240604,095900,274418500,301000,300500,301000,300500,11
|
|
20240604,095800,271108000,300500,300500,300500,300500,0
|
|
20240604,095700,271108000,300500,300500,300500,300500,0
|
|
20240604,095600,271108000,300500,300500,300500,300500,5
|
|
20240604,095500,269605500,300500,300500,300500,300500,0
|
|
20240604,095400,269605500,300500,300500,300500,300500,1
|
|
20240604,095300,269305000,301000,301000,301000,301000,18
|
|
20240604,095200,263887000,301000,301000,301000,301000,6
|
|
20240604,095100,262081000,301000,300500,301000,300500,3
|
|
20240604,095000,261179000,300500,300500,300500,300500,2
|
|
20240604,094900,260578000,300500,300500,300500,300500,0
|
|
20240604,094800,260578000,300500,300500,300500,300500,13
|
|
20240604,094700,256671500,300500,300500,300500,300500,0
|
|
20240604,094600,256671500,300500,300500,300500,300500,0
|
|
20240604,094500,256671500,300500,300500,300500,300500,1
|
|
20240604,094400,256371000,300500,300500,300500,300500,4
|
|
20240604,094300,255169000,300500,300500,300500,300500,1
|
|
20240604,094200,254868500,300500,300500,300500,300500,1
|
|
20240604,094100,254568000,300500,300500,300500,300500,39
|
|
20240604,094000,242848500,301000,301000,301000,301000,1
|
|
20240604,093900,242547500,301000,301000,301000,301000,67
|
|
20240604,093800,222380500,301000,300000,301000,300000,96
|
|
20240604,093700,193503000,300000,300000,300000,300000,0
|
|
20240604,093600,193503000,300000,300000,300000,300000,0
|
|
20240604,093500,193503000,300000,299000,300000,299000,5
|
|
20240604,093400,192004000,299000,299000,299000,299000,4
|
|
20240604,093300,190808000,299000,300000,300000,299000,16
|
|
20240604,093200,186023000,300000,299000,300000,299000,5
|
|
20240604,093100,184526000,300000,298500,300000,298500,27
|
|
20240604,093000,176428500,298000,299000,299000,298000,9
|
|
20240604,092900,173741500,298000,299000,299000,298000,28
|
|
20240604,092800,165386500,299000,299000,299000,298000,224
|
|
20240604,092700,98575500,300000,300000,300000,300000,3
|
|
20240604,092600,97675500,300000,299500,300000,299500,8
|
|
20240604,092500,95279000,299500,299500,299500,299500,10
|
|
20240604,092400,92284000,299500,299500,299500,299500,36
|
|
20240604,092300,81502000,299500,299500,299500,299500,0
|
|
20240604,092200,81502000,299500,299500,299500,299500,7
|
|
20240604,092100,79405500,299500,299500,300000,299500,14
|
|
20240604,092000,75207500,300000,300000,300000,300000,0
|
|
20240604,091900,75207500,300000,300000,300500,300000,14
|
|
20240604,091800,71004000,300000,301000,301000,300000,12
|
|
20240604,091700,67400000,301000,300000,301000,300000,15
|
|
20240604,091600,62886000,300000,300000,301500,300000,50
|
|
20240604,091500,47865000,300500,300000,300500,299500,80
|
|
20240604,091400,23858500,299500,299500,299500,299500,0
|
|
20240604,091300,23858500,299500,299500,299500,299500,3
|
|
20240604,091200,22960000,299500,299500,299500,299500,2
|
|
20240604,091100,22361000,299000,299000,299000,299000,2
|
|
20240604,091000,21763000,299000,299000,299500,299000,14
|
|
20240604,090900,17574500,298000,297500,298000,297500,4
|
|
20240604,090800,16384000,297500,297500,297500,297500,0
|
|
20240604,090700,16384000,297500,297500,297500,297500,1
|
|
20240604,090600,16086500,297500,297500,297500,297500,1
|
|
20240604,090500,15789000,297500,297500,297500,297500,0
|
|
20240604,090400,15789000,297500,297500,298000,297500,8
|
|
20240604,090300,13408500,297500,297500,297500,297500,0
|
|
20240604,090200,13408500,297500,297500,297500,297500,17
|
|
20240604,090100,8351000,297500,297500,297500,297500,0
|
|
20240604,090000,8351000,297500,299500,299500,297500,28
|